Northwest Pipe Company (NWPX) Exchange: NASDAQ
Data as of May 2, 2025
$38.54 ($-1.20) -3.02%
Northwest Pipe Company - Daily Information
Click for more stock information on Northwest Pipe Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.64 |
| Previous Close | $38.54 |
| High | $39.90 |
| Low | $38.49 |
| Adjusted Open | $39.64 |
| Previous Adjusted Close | $38.54 |
| Adjusted High | $39.90 |
| Adjusted Low | $38.49 |
About Northwest Pipe Company (NWPX)
Northwest Pipe Company (NWPX) is a manufacturer of welded steel pipe and tube products for an array of industries. Headquartered in Vancouver, Washington, NWPX has been an industry leader in steel pipe and tube manufacturing since its inception in 1981. NWPX manufacturers products ranging from structural tubular steel, piling, caissons, signposts, steel bridges, road and trail materials, fire suppression systems and more. NWPX even manufactures a wide variety of water transmission projects, serving the municipal, industrial, irrigation and residential markets across North America. NWPX has established distribution locations throughout the US and Canada which allows them to provide their clients with optimal supply times. NWPX also manufactures products that are used widely in a variety of oil and gas applications, such as midstream/pipe yard, well casing, production/completion strings, and line pipe. NWPX has continually built upon its success, with sales more than double its newest acquisition in the past decade and adding more production facilities to the network to accompany its surge in growth.
Invest in Northwest Pipe Company (NWPX)
Historical Stock Data for Northwest Pipe Company (NWPX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $39.64 | $39.90 | $38.49 | $38.54 | $38.54 | 95,874 |
| 2025-05-01 | $40.29 | $41.57 | $37.91 | $39.74 | $39.74 | 102,008 |
| 2025-04-30 | $42.14 | $42.53 | $40.67 | $42.36 | $42.36 | 51,251 |
| 2025-04-29 | $42.15 | $42.88 | $42.00 | $42.88 | $42.88 | 33,838 |
| 2025-04-28 | $42.11 | $42.53 | $41.71 | $42.36 | $42.36 | 28,769 |
| 2025-04-25 | $41.93 | $42.35 | $41.86 | $42.34 | $42.34 | 28,580 |
| 2025-04-24 | $41.45 | $42.35 | $41.07 | $42.24 | $42.24 | 52,985 |
| 2025-04-23 | $42.25 | $43.31 | $41.50 | $41.50 | $41.50 | 51,089 |
| 2025-04-22 | $40.92 | $41.53 | $39.88 | $41.12 | $41.12 | 53,012 |
| 2025-04-21 | $40.98 | $40.98 | $39.85 | $40.29 | $40.29 | 37,627 |
| 2025-04-17 | $41.17 | $41.60 | $40.54 | $41.42 | $41.42 | 49,874 |
| 2025-04-16 | $41.20 | $41.62 | $39.00 | $41.20 | $41.20 | 53,283 |
| 2025-04-15 | $41.15 | $43.33 | $41.01 | $41.43 | $41.43 | 56,658 |
| 2025-04-14 | $41.91 | $42.31 | $41.21 | $42.12 | $42.12 | 64,370 |
| 2025-04-11 | $41.23 | $41.94 | $40.38 | $41.63 | $41.63 | 60,349 |
| 2025-04-10 | $41.05 | $41.58 | $40.28 | $40.99 | $40.99 | 88,471 |
| 2025-04-09 | $39.39 | $43.29 | $39.02 | $42.14 | $42.14 | 104,718 |
| 2025-04-08 | $40.91 | $41.22 | $38.81 | $39.65 | $39.65 | 94,306 |
| 2025-04-07 | $38.00 | $41.30 | $37.50 | $39.43 | $39.43 | 98,412 |
| 2025-04-04 | $39.45 | $40.22 | $38.28 | $39.69 | $39.69 | 100,001 |
| 2025-04-03 | $40.65 | $41.21 | $40.11 | $40.76 | $40.76 | 73,397 |
| 2025-04-02 | $41.10 | $42.93 | $41.10 | $42.87 | $42.87 | 70,948 |
| 2025-04-01 | $41.64 | $42.32 | $40.99 | $41.74 | $41.74 | 46,414 |
| 2025-03-31 | $40.89 | $41.46 | $40.27 | $41.30 | $41.30 | 58,057 |
| 2025-03-28 | $42.30 | $42.76 | $41.42 | $41.55 | $41.55 | 67,707 |
| 2025-03-27 | $42.82 | $43.30 | $41.71 | $42.41 | $42.41 | 68,948 |
| 2025-03-26 | $43.36 | $43.56 | $42.78 | $42.82 | $42.82 | 58,708 |
| 2025-03-25 | $43.68 | $43.87 | $43.31 | $43.52 | $43.52 | 53,160 |
| 2025-03-24 | $43.45 | $44.06 | $43.31 | $43.89 | $43.89 | 62,031 |
| 2025-03-21 | $43.04 | $43.48 | $42.33 | $42.67 | $42.67 | 356,095 |
| 2025-03-20 | $43.49 | $43.91 | $43.00 | $43.48 | $43.48 | 56,581 |
| 2025-03-19 | $42.08 | $43.90 | $42.08 | $43.77 | $43.77 | 61,719 |
| 2025-03-18 | $41.83 | $42.56 | $41.64 | $42.25 | $42.25 | 58,715 |
| 2025-03-17 | $41.49 | $42.28 | $41.42 | $41.84 | $41.84 | 39,956 |
| 2025-03-14 | $40.57 | $41.94 | $40.26 | $41.81 | $41.81 | 96,429 |
| 2025-03-13 | $40.85 | $40.93 | $40.08 | $40.33 | $40.33 | 93,989 |
| 2025-03-12 | $41.07 | $41.31 | $40.10 | $40.95 | $40.95 | 74,307 |
| 2025-03-11 | $40.35 | $41.51 | $39.29 | $40.60 | $40.60 | 109,240 |
| 2025-03-10 | $40.33 | $40.76 | $39.48 | $40.07 | $40.07 | 155,330 |
| 2025-03-07 | $41.10 | $41.31 | $40.01 | $40.84 | $40.84 | 109,350 |
| 2025-03-06 | $41.37 | $41.90 | $40.24 | $41.47 | $41.47 | 67,959 |
| 2025-03-05 | $41.30 | $42.66 | $40.78 | $41.78 | $41.78 | 69,704 |
| 2025-03-04 | $41.73 | $42.39 | $40.83 | $41.34 | $41.34 | 98,220 |
| 2025-03-03 | $43.93 | $44.50 | $42.16 | $42.54 | $42.54 | 98,859 |
| 2025-02-28 | $43.00 | $44.09 | $42.66 | $44.07 | $44.07 | 103,466 |
| 2025-02-27 | $46.75 | $47.04 | $41.71 | $42.88 | $42.88 | 203,007 |
| 2025-02-26 | $48.13 | $48.68 | $47.70 | $48.02 | $48.02 | 43,606 |
| 2025-02-25 | $46.89 | $48.33 | $46.61 | $48.18 | $48.18 | 61,652 |
| 2025-02-24 | $47.99 | $48.00 | $46.65 | $46.65 | $46.65 | 57,600 |
| 2025-02-21 | $50.20 | $50.20 | $47.67 | $47.81 | $47.81 | 67,268 |
| 2025-02-20 | $50.66 | $50.73 | $49.19 | $49.65 | $49.65 | 49,050 |
| 2025-02-19 | $52.33 | $52.33 | $50.09 | $50.73 | $50.73 | 81,573 |
| 2025-02-18 | $52.75 | $53.46 | $52.18 | $53.13 | $53.13 | 63,310 |
| 2025-02-14 | $51.51 | $52.62 | $51.19 | $52.58 | $52.58 | 76,947 |
| 2025-02-13 | $50.98 | $51.36 | $50.23 | $51.22 | $51.22 | 87,135 |
| 2025-02-12 | $50.39 | $50.92 | $49.75 | $50.59 | $50.59 | 103,295 |
| 2025-02-11 | $51.97 | $51.97 | $50.91 | $51.30 | $51.30 | 32,133 |
| 2025-02-10 | $51.89 | $52.08 | $51.16 | $51.17 | $51.17 | 57,814 |
| 2025-02-07 | $52.72 | $52.83 | $51.32 | $51.64 | $51.64 | 76,869 |
| 2025-02-06 | $51.74 | $52.26 | $50.82 | $52.11 | $52.11 | 48,489 |
| 2025-02-05 | $50.81 | $51.31 | $50.35 | $51.03 | $51.03 | 63,601 |
| 2025-02-04 | $49.62 | $50.67 | $49.20 | $50.47 | $50.47 | 113,712 |
| 2025-02-03 | $47.48 | $49.19 | $47.48 | $48.40 | $48.40 | 79,608 |
| 2025-01-31 | $48.18 | $48.68 | $46.81 | $48.36 | $48.36 | 370,297 |
| 2025-01-30 | $48.65 | $49.20 | $48.02 | $48.18 | $48.18 | 56,412 |
| 2025-01-29 | $47.91 | $48.46 | $47.47 | $48.10 | $48.10 | 67,788 |
| 2025-01-28 | $48.43 | $49.33 | $47.25 | $47.96 | $47.96 | 62,131 |
| 2025-01-27 | $49.29 | $49.29 | $47.73 | $48.64 | $48.64 | 83,370 |
| 2025-01-24 | $49.70 | $49.70 | $48.52 | $49.44 | $49.44 | 37,537 |
| 2025-01-23 | $49.85 | $50.21 | $49.40 | $49.88 | $49.88 | 47,383 |
| 2025-01-22 | $50.62 | $51.25 | $49.49 | $49.88 | $49.88 | 73,168 |
| 2025-01-21 | $50.34 | $51.54 | $50.18 | $50.92 | $50.92 | 40,629 |
| 2025-01-17 | $49.29 | $50.35 | $48.85 | $49.78 | $49.78 | 50,061 |
| 2025-01-16 | $48.89 | $49.45 | $48.48 | $49.21 | $49.21 | 51,001 |
| 2025-01-15 | $48.46 | $48.77 | $47.68 | $48.66 | $48.66 | 48,219 |
| 2025-01-14 | $46.80 | $49.13 | $46.57 | $47.39 | $47.39 | 50,244 |
| 2025-01-13 | $44.54 | $46.71 | $44.51 | $46.64 | $46.64 | 77,128 |
| 2025-01-10 | $45.44 | $45.44 | $44.49 | $45.19 | $45.19 | 40,449 |
| 2025-01-08 | $46.23 | $47.05 | $45.22 | $46.01 | $46.01 | 46,598 |
| 2025-01-07 | $49.00 | $49.00 | $45.93 | $46.77 | $46.77 | 60,181 |
| 2025-01-06 | $47.30 | $51.47 | $47.30 | $48.85 | $48.85 | 198,493 |
| 2025-01-03 | $47.64 | $48.00 | $46.76 | $47.05 | $47.05 | 198,014 |
| 2025-01-02 | $48.57 | $48.76 | $47.13 | $47.47 | $47.47 | 38,251 |
| 2024-12-31 | $48.72 | $49.01 | $47.92 | $48.26 | $48.26 | 38,243 |
| 2024-12-30 | $48.55 | $49.16 | $47.80 | $48.59 | $48.59 | 60,025 |
| 2024-12-27 | $49.55 | $49.75 | $48.32 | $48.78 | $48.78 | 33,934 |
| 2024-12-26 | $49.81 | $49.97 | $49.44 | $49.83 | $49.83 | 24,040 |
| 2024-12-24 | $49.48 | $50.16 | $48.97 | $50.16 | $50.16 | 14,880 |
| 2024-12-23 | $49.25 | $50.02 | $48.62 | $49.40 | $49.40 | 64,110 |
| 2024-12-20 | $48.50 | $50.13 | $48.13 | $49.27 | $49.27 | 173,856 |
| 2024-12-19 | $50.09 | $50.11 | $49.00 | $49.09 | $49.09 | 54,705 |
| 2024-12-18 | $52.15 | $52.48 | $49.30 | $49.87 | $49.87 | 69,038 |
| 2024-12-17 | $52.25 | $53.58 | $51.70 | $52.15 | $52.15 | 56,222 |
| 2024-12-16 | $52.65 | $53.28 | $52.28 | $52.74 | $52.74 | 53,373 |
| 2024-12-13 | $53.33 | $54.05 | $52.34 | $52.84 | $52.84 | 32,834 |
| 2024-12-12 | $54.02 | $54.29 | $53.24 | $53.60 | $53.60 | 51,738 |
| 2024-12-11 | $54.08 | $54.75 | $53.37 | $53.82 | $53.82 | 55,790 |
| 2024-12-10 | $54.32 | $54.99 | $53.08 | $53.94 | $53.94 | 77,153 |
| 2024-12-09 | $55.75 | $56.00 | $54.17 | $54.53 | $54.53 | 41,328 |
| 2024-12-06 | $57.76 | $57.76 | $55.00 | $55.67 | $55.67 | 47,080 |
| 2024-12-05 | $56.33 | $57.66 | $56.27 | $57.60 | $57.60 | 51,131 |
| 2024-12-04 | $56.40 | $56.71 | $55.33 | $56.27 | $56.27 | 40,455 |
| 2024-12-03 | $56.53 | $56.53 | $55.49 | $56.17 | $56.17 | 21,826 |
| 2024-12-02 | $55.71 | $56.80 | $55.47 | $56.57 | $56.57 | 31,192 |
| 2024-11-29 | $56.12 | $56.90 | $55.60 | $56.07 | $56.07 | 24,886 |
| 2024-11-27 | $56.51 | $57.00 | $55.43 | $56.39 | $56.39 | 34,874 |
| 2024-11-26 | $55.99 | $56.16 | $55.16 | $55.95 | $55.95 | 52,394 |
| 2024-11-25 | $56.62 | $57.08 | $55.89 | $55.89 | $55.89 | 56,935 |
| 2024-11-22 | $55.01 | $56.37 | $55.01 | $56.29 | $56.29 | 44,338 |
| 2024-11-21 | $54.58 | $55.43 | $54.20 | $55.21 | $55.21 | 36,025 |
| 2024-11-20 | $54.00 | $54.46 | $53.08 | $54.14 | $54.14 | 50,274 |
| 2024-11-19 | $52.84 | $54.40 | $52.48 | $54.33 | $54.33 | 33,512 |
| 2024-11-18 | $53.10 | $54.55 | $53.00 | $53.40 | $53.40 | 40,557 |
| 2024-11-15 | $53.15 | $53.51 | $52.73 | $53.25 | $53.25 | 34,197 |
| 2024-11-14 | $53.38 | $53.94 | $52.52 | $53.13 | $53.13 | 48,395 |
| 2024-11-13 | $54.81 | $54.81 | $52.88 | $53.13 | $53.13 | 34,615 |
| 2024-11-12 | $54.29 | $54.64 | $53.15 | $53.96 | $53.96 | 41,834 |
| 2024-11-11 | $53.15 | $54.59 | $52.79 | $54.40 | $54.40 | 35,915 |
| 2024-11-08 | $52.49 | $53.00 | $52.03 | $52.73 | $52.73 | 56,010 |
| 2024-11-07 | $53.64 | $53.81 | $51.48 | $52.34 | $52.34 | 88,324 |
| 2024-11-06 | $53.25 | $55.22 | $52.90 | $53.56 | $53.56 | 116,553 |
| 2024-11-05 | $47.65 | $52.56 | $47.31 | $52.29 | $52.29 | 109,601 |
| 2024-11-04 | $48.47 | $48.80 | $47.05 | $47.26 | $47.26 | 55,772 |
| 2024-11-01 | $44.88 | $48.32 | $44.35 | $48.22 | $48.22 | 70,185 |
| 2024-10-31 | $46.95 | $46.95 | $43.76 | $44.89 | $44.89 | 40,619 |
| 2024-10-30 | $44.97 | $45.94 | $44.66 | $44.83 | $44.83 | 26,302 |
| 2024-10-29 | $44.46 | $45.58 | $44.46 | $45.22 | $45.22 | 14,830 |
| 2024-10-28 | $43.63 | $44.89 | $43.63 | $44.84 | $44.84 | 49,948 |
| 2024-10-25 | $44.19 | $44.20 | $43.02 | $43.50 | $43.50 | 37,606 |
| 2024-10-24 | $43.85 | $44.20 | $43.27 | $43.79 | $43.79 | 50,539 |
| 2024-10-23 | $44.33 | $44.38 | $43.38 | $43.99 | $43.99 | 24,429 |
| 2024-10-22 | $44.57 | $44.72 | $44.06 | $44.65 | $44.65 | 12,525 |
| 2024-10-21 | $45.75 | $45.81 | $44.60 | $44.60 | $44.60 | 22,282 |
| 2024-10-18 | $46.20 | $46.23 | $45.39 | $45.50 | $45.50 | 33,495 |
| 2024-10-17 | $45.19 | $46.48 | $45.19 | $46.18 | $46.18 | 46,430 |
| 2024-10-16 | $44.73 | $45.56 | $44.73 | $45.35 | $45.35 | 28,385 |
| 2024-10-15 | $44.22 | $45.34 | $44.22 | $44.61 | $44.61 | 22,058 |
| 2024-10-14 | $44.51 | $44.82 | $44.04 | $44.68 | $44.68 | 21,123 |
| 2024-10-11 | $43.21 | $44.88 | $43.21 | $44.81 | $44.81 | 18,739 |
| 2024-10-10 | $42.92 | $43.77 | $42.77 | $43.37 | $43.37 | 25,789 |
| 2024-10-09 | $43.42 | $44.55 | $43.28 | $43.47 | $43.47 | 19,772 |
| 2024-10-08 | $43.89 | $43.89 | $42.82 | $43.06 | $43.06 | 19,014 |
| 2024-10-07 | $43.97 | $44.31 | $43.69 | $43.85 | $43.85 | 18,168 |
| 2024-10-04 | $43.80 | $44.31 | $43.42 | $44.00 | $44.00 | 25,156 |
| 2024-10-03 | $43.89 | $44.17 | $43.04 | $43.19 | $43.19 | 18,305 |
| 2024-10-02 | $44.49 | $44.90 | $43.99 | $43.99 | $43.99 | 21,844 |
| 2024-10-01 | $44.81 | $45.12 | $44.16 | $44.79 | $44.79 | 38,589 |
| 2024-09-30 | $45.27 | $45.57 | $43.91 | $45.13 | $45.13 | 50,159 |
| 2024-09-27 | $43.20 | $45.75 | $43.20 | $45.47 | $45.47 | 78,594 |
| 2024-09-26 | $43.50 | $43.58 | $42.82 | $43.05 | $43.05 | 38,347 |
| 2024-09-25 | $43.39 | $43.88 | $42.79 | $43.01 | $43.01 | 29,793 |
| 2024-09-24 | $43.94 | $43.94 | $43.63 | $43.65 | $43.65 | 22,199 |
| 2024-09-23 | $43.77 | $44.31 | $43.30 | $43.70 | $43.70 | 34,409 |
| 2024-09-20 | $43.95 | $44.65 | $43.44 | $43.58 | $43.58 | 206,801 |
| 2024-09-19 | $43.89 | $44.54 | $43.53 | $44.44 | $44.44 | 36,194 |
| 2024-09-18 | $43.51 | $44.13 | $42.61 | $42.95 | $42.95 | 46,848 |
| 2024-09-17 | $43.15 | $44.56 | $43.01 | $43.93 | $43.93 | 60,488 |
| 2024-09-16 | $42.37 | $42.77 | $42.21 | $42.69 | $42.69 | 36,981 |
| 2024-09-13 | $42.25 | $42.40 | $41.74 | $42.21 | $42.21 | 59,617 |
| 2024-09-12 | $40.64 | $41.70 | $40.48 | $41.69 | $41.69 | 21,721 |
| 2024-09-11 | $40.66 | $40.87 | $39.95 | $40.56 | $40.56 | 28,543 |
| 2024-09-10 | $40.50 | $40.99 | $40.20 | $40.97 | $40.97 | 44,275 |
| 2024-09-09 | $40.93 | $41.11 | $40.40 | $40.51 | $40.51 | 30,845 |
| 2024-09-06 | $41.53 | $41.53 | $40.29 | $40.88 | $40.88 | 21,866 |
| 2024-09-05 | $41.93 | $41.93 | $40.31 | $41.49 | $41.49 | 55,525 |
| 2024-09-04 | $42.24 | $42.39 | $41.65 | $41.77 | $41.77 | 50,139 |
| 2024-09-03 | $43.74 | $43.83 | $42.32 | $42.47 | $42.47 | 37,308 |
| 2024-08-30 | $44.10 | $44.35 | $43.32 | $43.98 | $43.98 | 74,828 |
| 2024-08-29 | $44.29 | $44.73 | $43.68 | $44.30 | $44.30 | 60,436 |
| 2024-08-28 | $44.83 | $44.97 | $43.76 | $44.23 | $44.23 | 31,145 |
| 2024-08-27 | $44.61 | $44.99 | $44.28 | $44.86 | $44.86 | 20,635 |
| 2024-08-26 | $46.25 | $46.25 | $44.89 | $44.89 | $44.89 | 58,246 |
| 2024-08-23 | $43.94 | $45.85 | $43.94 | $45.76 | $45.76 | 42,500 |
| 2024-08-22 | $43.81 | $43.81 | $43.13 | $43.59 | $43.59 | 38,541 |
| 2024-08-21 | $43.60 | $43.93 | $42.65 | $43.93 | $43.93 | 32,864 |
| 2024-08-20 | $43.61 | $43.61 | $42.56 | $43.30 | $43.30 | 34,549 |
| 2024-08-19 | $44.27 | $44.29 | $43.27 | $43.53 | $43.53 | 54,216 |
| 2024-08-16 | $41.84 | $44.61 | $41.48 | $44.29 | $44.29 | 81,208 |
| 2024-08-15 | $41.40 | $42.40 | $40.68 | $42.04 | $42.04 | 53,526 |
| 2024-08-14 | $40.00 | $41.87 | $39.74 | $40.85 | $40.85 | 76,216 |
| 2024-08-13 | $39.32 | $39.50 | $38.87 | $39.46 | $39.46 | 22,267 |
| 2024-08-12 | $39.03 | $39.96 | $38.70 | $39.27 | $39.27 | 28,716 |
| 2024-08-09 | $39.12 | $39.36 | $38.71 | $39.19 | $39.19 | 20,024 |
| 2024-08-08 | $38.56 | $39.42 | $38.54 | $39.30 | $39.30 | 27,454 |
| 2024-08-07 | $39.22 | $39.64 | $38.27 | $38.68 | $38.68 | 29,522 |
| 2024-08-06 | $39.10 | $39.68 | $38.44 | $39.20 | $39.20 | 38,077 |
| 2024-08-05 | $36.95 | $39.11 | $35.86 | $39.04 | $39.04 | 72,131 |
| 2024-08-02 | $37.82 | $37.82 | $36.13 | $37.08 | $37.08 | 49,478 |
| 2024-08-01 | $39.96 | $40.00 | $36.70 | $37.97 | $37.97 | 63,831 |
| 2024-07-31 | $37.54 | $38.50 | $37.17 | $38.15 | $38.15 | 62,530 |
| 2024-07-30 | $37.10 | $37.48 | $36.65 | $37.38 | $37.38 | 31,016 |
| 2024-07-29 | $37.73 | $38.15 | $36.69 | $36.71 | $36.71 | 29,457 |
| 2024-07-26 | $37.73 | $38.01 | $37.25 | $37.60 | $37.60 | 37,671 |
| 2024-07-25 | $36.83 | $37.98 | $36.68 | $37.19 | $37.19 | 43,087 |
| 2024-07-24 | $36.94 | $37.98 | $36.44 | $36.47 | $36.47 | 32,656 |
| 2024-07-23 | $36.23 | $37.35 | $36.23 | $37.02 | $37.02 | 31,563 |
| 2024-07-22 | $36.03 | $36.68 | $35.85 | $36.51 | $36.51 | 26,516 |
| 2024-07-19 | $36.75 | $36.86 | $35.99 | $36.28 | $36.28 | 26,279 |
| 2024-07-18 | $36.70 | $37.46 | $36.22 | $36.67 | $36.67 | 23,738 |
| 2024-07-17 | $36.46 | $37.26 | $36.46 | $36.66 | $36.66 | 37,226 |
| 2024-07-16 | $36.09 | $37.12 | $35.58 | $36.84 | $36.84 | 62,655 |
| 2024-07-15 | $35.89 | $36.50 | $35.37 | $35.70 | $35.70 | 44,331 |
| 2024-07-12 | $35.08 | $35.74 | $34.95 | $35.31 | $35.31 | 37,417 |
| 2024-07-11 | $33.83 | $34.90 | $33.66 | $34.57 | $34.57 | 39,143 |
| 2024-07-10 | $32.55 | $33.03 | $32.29 | $33.01 | $33.01 | 18,248 |
| 2024-07-09 | $32.66 | $32.76 | $32.34 | $32.54 | $32.54 | 15,435 |
| 2024-07-08 | $32.59 | $32.95 | $32.36 | $32.88 | $32.88 | 26,624 |
| 2024-07-05 | $33.53 | $33.53 | $32.35 | $32.48 | $32.48 | 47,020 |
| 2024-07-03 | $32.98 | $33.24 | $32.52 | $33.24 | $33.24 | 17,218 |
| 2024-07-02 | $32.91 | $33.11 | $32.40 | $33.01 | $33.01 | 20,956 |
| 2024-07-01 | $33.87 | $34.00 | $32.44 | $33.05 | $33.05 | 38,775 |
| 2024-06-28 | $33.38 | $33.98 | $33.27 | $33.97 | $33.97 | 122,830 |
| 2024-06-27 | $33.51 | $33.86 | $33.00 | $33.30 | $33.30 | 28,604 |
| 2024-06-26 | $33.12 | $33.63 | $33.08 | $33.23 | $33.23 | 24,940 |
| 2024-06-25 | $33.15 | $33.54 | $32.74 | $33.42 | $33.42 | 38,463 |
| 2024-06-24 | $32.90 | $33.73 | $32.90 | $33.28 | $33.28 | 25,363 |
| 2024-06-21 | $32.98 | $33.46 | $32.04 | $33.26 | $33.26 | 106,684 |
| 2024-06-20 | $33.64 | $33.92 | $32.69 | $33.15 | $33.15 | 36,490 |
| 2024-06-18 | $33.26 | $33.77 | $33.16 | $33.70 | $33.70 | 29,527 |
| 2024-06-17 | $32.67 | $33.72 | $32.19 | $33.41 | $33.41 | 41,338 |
| 2024-06-14 | $32.86 | $33.23 | $32.55 | $32.59 | $32.59 | 23,036 |
| 2024-06-13 | $33.70 | $33.85 | $33.00 | $33.27 | $33.27 | 20,689 |
| 2024-06-12 | $34.08 | $34.58 | $33.82 | $33.89 | $33.89 | 24,111 |
| 2024-06-11 | $33.35 | $33.70 | $32.89 | $33.26 | $33.26 | 22,408 |
| 2024-06-10 | $33.45 | $33.85 | $33.33 | $33.67 | $33.67 | 18,968 |
| 2024-06-07 | $33.83 | $34.38 | $33.42 | $33.79 | $33.79 | 24,319 |
| 2024-06-06 | $34.24 | $34.50 | $33.97 | $34.05 | $34.05 | 20,509 |
| 2024-06-05 | $34.65 | $34.90 | $34.36 | $34.50 | $34.50 | 17,138 |
| 2024-06-04 | $34.72 | $35.17 | $34.38 | $34.59 | $34.59 | 32,653 |
| 2024-06-03 | $35.51 | $35.90 | $34.94 | $34.97 | $34.97 | 28,300 |
| 2024-05-31 | $35.41 | $35.84 | $35.09 | $35.49 | $35.49 | 25,231 |
| 2024-05-30 | $35.08 | $35.55 | $34.87 | $35.31 | $35.31 | 19,727 |
| 2024-05-29 | $34.47 | $35.16 | $33.73 | $34.63 | $34.63 | 27,399 |
| 2024-05-28 | $35.05 | $35.49 | $34.65 | $34.82 | $34.82 | 18,708 |
| 2024-05-24 | $34.92 | $35.07 | $33.86 | $35.07 | $35.07 | 44,128 |
| 2024-05-23 | $34.93 | $34.94 | $34.07 | $34.83 | $34.83 | 92,461 |
| 2024-05-22 | $35.74 | $36.12 | $34.34 | $35.20 | $35.20 | 78,163 |
| 2024-05-21 | $35.60 | $35.85 | $35.10 | $35.76 | $35.76 | 17,321 |
| 2024-05-20 | $35.67 | $36.14 | $35.52 | $35.52 | $35.52 | 29,721 |
| 2024-05-17 | $36.15 | $36.32 | $35.70 | $35.71 | $35.71 | 27,722 |
| 2024-05-16 | $36.22 | $36.74 | $36.00 | $36.49 | $36.49 | 46,769 |
| 2024-05-15 | $36.53 | $36.60 | $36.07 | $36.07 | $36.07 | 29,249 |
| 2024-05-14 | $36.35 | $36.35 | $35.80 | $36.10 | $36.10 | 20,393 |
| 2024-05-13 | $36.69 | $36.69 | $35.93 | $35.97 | $35.97 | 29,448 |
| 2024-05-10 | $36.74 | $36.74 | $36.02 | $36.31 | $36.31 | 20,739 |
| 2024-05-09 | $35.55 | $36.92 | $35.55 | $36.86 | $36.86 | 57,840 |
| 2024-05-08 | $36.21 | $36.21 | $35.35 | $35.61 | $35.61 | 39,186 |
| 2024-05-07 | $33.71 | $36.43 | $33.71 | $36.21 | $36.21 | 102,374 |
| 2024-05-06 | $32.72 | $33.67 | $32.72 | $33.43 | $33.43 | 47,996 |
| 2024-05-03 | $33.19 | $33.25 | $32.26 | $32.72 | $32.72 | 65,542 |
| 2024-05-02 | $32.00 | $33.10 | $31.77 | $32.29 | $32.29 | 86,531 |
| 2024-05-01 | $31.68 | $32.18 | $31.50 | $31.63 | $31.63 | 27,206 |
| 2024-04-30 | $31.78 | $32.07 | $31.65 | $31.65 | $31.65 | 35,285 |
| 2024-04-29 | $31.77 | $32.18 | $31.77 | $32.13 | $32.13 | 35,024 |
| 2024-04-26 | $31.80 | $32.32 | $31.58 | $31.81 | $31.81 | 34,088 |
| 2024-04-25 | $31.55 | $31.55 | $31.16 | $31.49 | $31.49 | 31,047 |
| 2024-04-24 | $31.80 | $31.96 | $31.25 | $31.80 | $31.80 | 41,447 |
| 2024-04-23 | $31.50 | $32.47 | $31.50 | $32.05 | $32.05 | 23,792 |
| 2024-04-22 | $31.87 | $32.39 | $31.73 | $31.90 | $31.90 | 59,788 |
| 2024-04-19 | $31.49 | $31.89 | $31.49 | $31.85 | $31.85 | 28,318 |
| 2024-04-18 | $31.71 | $32.30 | $31.56 | $31.58 | $31.58 | 29,140 |
| 2024-04-17 | $33.00 | $33.00 | $31.97 | $32.07 | $32.07 | 25,261 |
| 2024-04-16 | $32.45 | $32.93 | $32.19 | $32.77 | $32.77 | 23,271 |
| 2024-04-15 | $33.02 | $33.42 | $32.34 | $32.58 | $32.58 | 31,451 |
| 2024-04-12 | $33.47 | $33.75 | $32.77 | $32.88 | $32.88 | 32,200 |
| 2024-04-11 | $33.48 | $33.71 | $32.96 | $33.64 | $33.64 | 33,830 |
| 2024-04-10 | $33.74 | $33.82 | $33.18 | $33.54 | $33.54 | 31,896 |
| 2024-04-09 | $34.69 | $34.69 | $34.04 | $34.41 | $34.41 | 33,209 |
| 2024-04-08 | $34.40 | $34.75 | $34.40 | $34.47 | $34.47 | 18,315 |
| 2024-04-05 | $34.52 | $34.52 | $34.14 | $34.47 | $34.47 | 35,140 |
| 2024-04-04 | $35.29 | $35.29 | $34.50 | $34.66 | $34.66 | 35,962 |
| 2024-04-03 | $34.65 | $35.25 | $34.65 | $34.83 | $34.83 | 38,776 |
| 2024-04-02 | $34.92 | $35.32 | $34.71 | $34.91 | $34.91 | 53,219 |
| 2024-04-01 | $34.78 | $35.20 | $34.16 | $35.16 | $35.16 | 79,990 |
| 2024-03-28 | $34.51 | $34.88 | $34.37 | $34.68 | $34.68 | 40,899 |
| 2024-03-27 | $34.47 | $34.59 | $34.19 | $34.51 | $34.51 | 35,076 |
| 2024-03-26 | $34.49 | $34.49 | $34.02 | $34.24 | $34.24 | 25,638 |
| 2024-03-25 | $34.46 | $34.62 | $34.20 | $34.29 | $34.29 | 27,498 |
| 2024-03-22 | $34.69 | $34.69 | $34.28 | $34.37 | $34.37 | 22,234 |
| 2024-03-21 | $34.66 | $34.84 | $34.48 | $34.70 | $34.70 | 44,291 |
| 2024-03-20 | $34.05 | $34.74 | $34.00 | $34.65 | $34.65 | 55,290 |
| 2024-03-19 | $33.22 | $34.06 | $33.20 | $34.05 | $34.05 | 36,338 |
| 2024-03-18 | $33.93 | $33.93 | $33.24 | $33.31 | $33.31 | 46,353 |
| 2024-03-15 | $33.05 | $33.84 | $32.75 | $33.83 | $33.83 | 180,310 |
| 2024-03-14 | $33.57 | $33.88 | $32.59 | $33.11 | $33.11 | 46,752 |
| 2024-03-13 | $34.02 | $34.25 | $33.75 | $33.88 | $33.88 | 35,302 |
| 2024-03-12 | $33.35 | $33.88 | $33.20 | $33.80 | $33.80 | 27,075 |
| 2024-03-11 | $33.68 | $33.68 | $32.63 | $33.49 | $33.49 | 32,861 |
| 2024-03-08 | $33.55 | $34.19 | $33.39 | $33.91 | $33.91 | 40,205 |
| 2024-03-07 | $32.74 | $33.27 | $32.33 | $33.08 | $33.08 | 65,046 |
| 2024-03-06 | $29.53 | $32.38 | $29.50 | $32.38 | $32.38 | 97,601 |
| 2024-03-05 | $29.38 | $29.66 | $28.75 | $29.63 | $29.63 | 82,567 |
| 2024-03-04 | $29.50 | $29.80 | $29.00 | $29.07 | $29.07 | 30,000 |
| 2024-03-01 | $29.98 | $30.17 | $29.27 | $29.86 | $29.86 | 28,715 |
| 2024-02-29 | $29.85 | $30.25 | $29.77 | $29.83 | $29.83 | 25,327 |
| 2024-02-28 | $28.57 | $29.47 | $28.57 | $29.42 | $29.42 | 24,492 |
| 2024-02-27 | $29.15 | $29.15 | $28.78 | $28.78 | $28.78 | 28,279 |
| 2024-02-26 | $28.84 | $29.17 | $28.75 | $29.08 | $29.08 | 31,323 |
| 2024-02-23 | $29.16 | $29.39 | $28.82 | $29.04 | $29.04 | 26,619 |
| 2024-02-22 | $28.92 | $29.16 | $28.75 | $28.97 | $28.97 | 34,112 |
| 2024-02-21 | $28.70 | $29.07 | $28.52 | $29.02 | $29.02 | 34,818 |
| 2024-02-20 | $29.12 | $29.25 | $28.72 | $28.72 | $28.72 | 22,445 |
| 2024-02-16 | $29.92 | $30.01 | $29.09 | $29.25 | $29.25 | 27,039 |
| 2024-02-15 | $29.49 | $30.26 | $29.34 | $29.99 | $29.99 | 33,263 |
| 2024-02-14 | $29.01 | $29.22 | $28.77 | $29.17 | $29.17 | 28,946 |
| 2024-02-13 | $29.92 | $30.04 | $28.50 | $28.59 | $28.59 | 48,719 |
| 2024-02-12 | $30.51 | $31.15 | $30.51 | $30.77 | $30.77 | 35,843 |
| 2024-02-09 | $29.70 | $30.38 | $29.67 | $30.28 | $30.28 | 30,571 |
| 2024-02-08 | $29.02 | $29.85 | $29.02 | $29.76 | $29.76 | 27,836 |
| 2024-02-07 | $29.65 | $29.65 | $28.93 | $29.09 | $29.09 | 48,740 |
| 2024-02-06 | $29.44 | $29.95 | $29.44 | $29.72 | $29.72 | 27,505 |
| 2024-02-05 | $29.83 | $29.91 | $29.31 | $29.47 | $29.47 | 36,031 |
| 2024-02-02 | $30.14 | $30.57 | $30.07 | $30.20 | $30.20 | 52,442 |
| 2024-02-01 | $30.40 | $30.92 | $30.13 | $30.59 | $30.59 | 37,026 |
| 2024-01-31 | $31.46 | $31.48 | $30.22 | $30.37 | $30.37 | 308,920 |
| 2024-01-30 | $30.57 | $31.39 | $30.47 | $31.27 | $31.27 | 63,340 |
| 2024-01-29 | $29.71 | $30.83 | $29.50 | $30.80 | $30.80 | 57,598 |
| 2024-01-26 | $29.92 | $30.20 | $29.56 | $29.80 | $29.80 | 84,467 |
| 2024-01-25 | $29.30 | $29.79 | $28.97 | $29.79 | $29.79 | 48,099 |
| 2024-01-24 | $29.05 | $29.05 | $28.35 | $28.89 | $28.89 | 51,638 |
| 2024-01-23 | $28.96 | $29.24 | $28.38 | $28.61 | $28.61 | 43,072 |
| 2024-01-22 | $28.50 | $29.19 | $28.24 | $28.68 | $28.68 | 53,308 |
| 2024-01-19 | $28.26 | $28.57 | $28.04 | $28.48 | $28.48 | 41,547 |
| 2024-01-18 | $29.10 | $29.13 | $27.89 | $28.04 | $28.04 | 44,207 |
| 2024-01-17 | $28.95 | $29.45 | $28.95 | $29.08 | $29.08 | 38,431 |
| 2024-01-16 | $28.81 | $29.34 | $28.75 | $29.27 | $29.27 | 41,090 |
| 2024-01-12 | $29.20 | $29.22 | $28.70 | $28.84 | $28.84 | 31,934 |
| 2024-01-11 | $28.61 | $29.03 | $28.46 | $28.96 | $28.96 | 60,182 |
| 2024-01-10 | $28.78 | $29.06 | $28.61 | $28.82 | $28.82 | 44,857 |
| 2024-01-09 | $28.59 | $29.17 | $28.59 | $28.92 | $28.92 | 36,558 |
| 2024-01-08 | $28.36 | $29.10 | $28.36 | $28.98 | $28.98 | 32,872 |
| 2024-01-05 | $28.59 | $28.79 | $28.46 | $28.54 | $28.54 | 71,924 |
| 2024-01-04 | $29.32 | $29.32 | $28.59 | $28.60 | $28.60 | 25,859 |
| 2024-01-03 | $30.13 | $30.13 | $29.11 | $29.14 | $29.14 | 31,258 |
| 2024-01-02 | $29.98 | $30.42 | $29.98 | $30.13 | $30.13 | 32,396 |
| 2023-12-29 | $30.05 | $30.50 | $29.97 | $30.26 | $30.26 | 24,082 |
| 2023-12-28 | $30.85 | $30.91 | $30.15 | $30.47 | $30.47 | 22,049 |
| 2023-12-27 | $30.71 | $30.83 | $30.38 | $30.79 | $30.79 | 39,604 |
| 2023-12-26 | $29.89 | $30.81 | $29.85 | $30.52 | $30.52 | 28,557 |
| 2023-12-22 | $29.99 | $30.26 | $28.79 | $30.01 | $30.01 | 26,708 |
| 2023-12-21 | $29.89 | $29.89 | $29.27 | $29.72 | $29.72 | 31,606 |
| 2023-12-20 | $29.36 | $30.29 | $29.36 | $29.53 | $29.53 | 96,904 |
| 2023-12-19 | $29.09 | $29.54 | $28.22 | $29.41 | $29.41 | 57,254 |
| 2023-12-18 | $29.37 | $29.37 | $28.68 | $28.88 | $28.88 | 49,328 |
| 2023-12-15 | $29.36 | $29.71 | $29.00 | $29.33 | $29.33 | 150,388 |
| 2023-12-14 | $28.40 | $29.44 | $28.04 | $29.05 | $29.05 | 89,527 |
| 2023-12-13 | $27.60 | $28.37 | $27.30 | $28.26 | $28.26 | 63,759 |
| 2023-12-12 | $27.62 | $27.82 | $27.20 | $27.39 | $27.39 | 23,959 |
| 2023-12-11 | $27.24 | $27.82 | $27.24 | $27.50 | $27.50 | 22,969 |
| 2023-12-08 | $27.59 | $28.00 | $27.44 | $27.68 | $27.68 | 25,104 |
| 2023-12-07 | $27.00 | $27.50 | $26.91 | $27.37 | $27.37 | 27,673 |
| 2023-12-06 | $27.28 | $27.31 | $27.04 | $27.04 | $27.04 | 18,088 |
| 2023-12-05 | $27.84 | $27.84 | $27.14 | $27.14 | $27.14 | 26,771 |
| 2023-12-04 | $27.53 | $27.90 | $27.51 | $27.80 | $27.80 | 27,082 |
| 2023-12-01 | $27.19 | $27.89 | $27.19 | $27.41 | $27.41 | 24,265 |
| 2023-11-30 | $27.02 | $27.35 | $27.02 | $27.12 | $27.12 | 21,152 |
| 2023-11-29 | $26.31 | $26.82 | $26.31 | $26.82 | $26.82 | 24,579 |
| 2023-11-28 | $26.25 | $26.62 | $25.81 | $26.00 | $26.00 | 20,169 |
| 2023-11-27 | $26.77 | $26.94 | $26.14 | $26.38 | $26.38 | 17,499 |
| 2023-11-24 | $26.68 | $27.09 | $26.65 | $26.86 | $26.86 | 7,555 |
| 2023-11-22 | $26.43 | $26.77 | $26.23 | $26.51 | $26.51 | 24,015 |
| 2023-11-21 | $26.65 | $26.65 | $26.15 | $26.25 | $26.25 | 26,739 |
| 2023-11-20 | $27.33 | $27.33 | $26.53 | $26.61 | $26.61 | 19,648 |
| 2023-11-17 | $27.66 | $27.66 | $27.01 | $27.19 | $27.19 | 23,596 |
| 2023-11-16 | $27.73 | $27.73 | $27.35 | $27.43 | $27.43 | 28,339 |
| 2023-11-15 | $27.87 | $28.54 | $27.36 | $27.60 | $27.60 | 28,489 |
| 2023-11-14 | $27.17 | $28.37 | $27.13 | $28.37 | $28.37 | 31,117 |
| 2023-11-13 | $26.37 | $26.69 | $26.25 | $26.53 | $26.53 | 17,940 |
| 2023-11-10 | $25.75 | $26.43 | $25.75 | $26.30 | $26.30 | 26,283 |
| 2023-11-09 | $26.16 | $26.32 | $25.71 | $25.83 | $25.83 | 19,790 |
| 2023-11-08 | $26.52 | $27.26 | $25.67 | $26.27 | $26.27 | 19,490 |
| 2023-11-07 | $26.25 | $26.27 | $25.95 | $26.19 | $26.19 | 16,991 |
| 2023-11-06 | $28.22 | $28.22 | $26.49 | $26.53 | $26.53 | 25,240 |
| 2023-11-03 | $28.32 | $28.80 | $27.80 | $28.48 | $28.48 | 32,271 |
| 2023-11-02 | $28.17 | $28.60 | $28.17 | $28.25 | $28.25 | 27,264 |
| 2023-11-01 | $27.05 | $28.30 | $27.00 | $28.15 | $28.15 | 26,529 |
| 2023-10-31 | $28.00 | $28.00 | $27.10 | $27.26 | $27.26 | 32,156 |
| 2023-10-30 | $27.75 | $27.87 | $27.33 | $27.70 | $27.70 | 21,973 |
| 2023-10-27 | $28.06 | $28.06 | $27.40 | $27.41 | $27.41 | 18,895 |
| 2023-10-26 | $27.69 | $28.40 | $27.69 | $28.08 | $28.08 | 17,446 |
| 2023-10-25 | $27.15 | $27.90 | $26.94 | $27.79 | $27.79 | 19,534 |
| 2023-10-24 | $27.13 | $27.35 | $26.90 | $27.23 | $27.23 | 24,940 |
| 2023-10-23 | $27.15 | $27.30 | $26.83 | $26.91 | $26.91 | 37,908 |
| 2023-10-20 | $27.23 | $27.80 | $27.00 | $27.22 | $27.22 | 155,201 |
| 2023-10-19 | $27.40 | $27.62 | $27.02 | $27.02 | $27.02 | 32,765 |
| 2023-10-18 | $28.16 | $28.19 | $27.37 | $27.40 | $27.40 | 27,192 |
| 2023-10-17 | $29.14 | $29.50 | $29.01 | $29.05 | $29.05 | 26,048 |
| 2023-10-16 | $29.34 | $29.55 | $28.96 | $29.03 | $29.03 | 22,717 |
| 2023-10-13 | $29.74 | $29.74 | $29.12 | $29.20 | $29.20 | 27,447 |
| 2023-10-12 | $29.58 | $29.93 | $29.38 | $29.78 | $29.78 | 18,553 |
| 2023-10-11 | $30.55 | $30.55 | $29.92 | $30.22 | $30.22 | 25,257 |
| 2023-10-10 | $29.31 | $30.16 | $29.31 | $29.88 | $29.88 | 30,521 |
| 2023-10-09 | $29.93 | $30.08 | $29.64 | $29.84 | $29.84 | 17,137 |
| 2023-10-06 | $29.64 | $30.37 | $29.64 | $30.17 | $30.17 | 19,642 |
| 2023-10-05 | $29.58 | $29.77 | $29.20 | $29.71 | $29.71 | 19,740 |
| 2023-10-04 | $29.48 | $29.63 | $29.08 | $29.55 | $29.55 | 27,588 |
| 2023-10-03 | $30.84 | $30.84 | $29.21 | $29.30 | $29.30 | 28,075 |
| 2023-10-02 | $30.40 | $30.55 | $29.77 | $30.36 | $30.36 | 35,840 |
| 2023-09-29 | $30.74 | $30.74 | $29.89 | $30.17 | $30.17 | 18,281 |
| 2023-09-28 | $30.10 | $30.68 | $30.10 | $30.40 | $30.40 | 19,837 |
| 2023-09-27 | $30.84 | $30.84 | $29.97 | $30.45 | $30.45 | 20,621 |
| 2023-09-26 | $29.86 | $30.57 | $29.65 | $29.65 | $29.65 | 17,359 |
| 2023-09-25 | $30.72 | $31.27 | $30.67 | $31.02 | $31.02 | 19,910 |
| 2023-09-22 | $30.04 | $30.89 | $30.04 | $30.78 | $30.78 | 35,451 |
| 2023-09-21 | $30.54 | $30.54 | $29.95 | $30.11 | $30.11 | 23,537 |
| 2023-09-20 | $30.97 | $31.16 | $30.56 | $30.56 | $30.56 | 14,518 |
| 2023-09-19 | $31.34 | $31.34 | $30.65 | $30.77 | $30.77 | 23,107 |
| 2023-09-18 | $31.48 | $31.56 | $31.07 | $31.23 | $31.23 | 15,998 |
| 2023-09-15 | $31.82 | $32.00 | $30.96 | $31.32 | $31.32 | 159,652 |
| 2023-09-14 | $31.26 | $31.95 | $31.20 | $31.90 | $31.90 | 43,579 |
| 2023-09-13 | $30.94 | $31.16 | $30.78 | $30.99 | $30.99 | 32,961 |
| 2023-09-12 | $31.14 | $31.22 | $30.85 | $30.96 | $30.96 | 17,618 |
| 2023-09-11 | $31.42 | $31.51 | $30.84 | $31.18 | $31.18 | 27,652 |
| 2023-09-08 | $30.90 | $31.55 | $30.65 | $31.42 | $31.42 | 26,417 |
| 2023-09-07 | $32.44 | $32.44 | $30.78 | $31.02 | $31.02 | 81,048 |
| 2023-09-06 | $32.64 | $33.27 | $32.30 | $32.44 | $32.44 | 34,042 |
| 2023-09-05 | $33.37 | $33.37 | $32.30 | $32.52 | $32.52 | 30,848 |
| 2023-09-01 | $33.46 | $33.61 | $33.14 | $33.48 | $33.48 | 29,614 |
| 2023-08-31 | $32.60 | $33.21 | $32.60 | $33.09 | $33.09 | 24,096 |
| 2023-08-30 | $32.30 | $32.86 | $32.30 | $32.53 | $32.53 | 33,702 |
| 2023-08-29 | $32.29 | $32.50 | $31.68 | $32.43 | $32.43 | 21,752 |
| 2023-08-28 | $31.49 | $32.29 | $31.49 | $32.12 | $32.12 | 17,763 |
| 2023-08-25 | $31.98 | $31.98 | $31.20 | $31.28 | $31.28 | 13,462 |
| 2023-08-24 | $32.09 | $32.20 | $31.87 | $31.98 | $31.98 | 27,331 |
| 2023-08-23 | $32.44 | $32.54 | $32.12 | $32.18 | $32.18 | 16,646 |
| 2023-08-22 | $32.66 | $32.66 | $32.05 | $32.25 | $32.25 | 15,312 |
| 2023-08-21 | $31.63 | $32.46 | $31.44 | $32.42 | $32.42 | 32,321 |
| 2023-08-18 | $31.48 | $31.67 | $30.98 | $31.51 | $31.51 | 29,372 |
| 2023-08-17 | $31.70 | $32.15 | $31.55 | $31.68 | $31.68 | 25,211 |
| 2023-08-16 | $31.24 | $31.79 | $31.24 | $31.70 | $31.70 | 34,432 |
| 2023-08-15 | $31.39 | $31.59 | $31.34 | $31.48 | $31.48 | 33,247 |
| 2023-08-14 | $30.77 | $31.56 | $30.77 | $31.45 | $31.45 | 17,189 |
| 2023-08-11 | $30.87 | $31.45 | $30.60 | $31.01 | $31.01 | 36,783 |
| 2023-08-10 | $31.57 | $31.61 | $30.57 | $30.88 | $30.88 | 22,064 |
| 2023-08-09 | $32.32 | $32.32 | $30.92 | $31.55 | $31.55 | 46,088 |
| 2023-08-08 | $32.42 | $32.50 | $31.90 | $32.18 | $32.18 | 21,035 |
| 2023-08-07 | $32.09 | $33.11 | $32.00 | $32.80 | $32.80 | 64,217 |
| 2023-08-04 | $31.90 | $32.14 | $31.65 | $32.11 | $32.11 | 28,078 |
| 2023-08-03 | $32.00 | $32.60 | $31.78 | $32.13 | $32.13 | 23,692 |
| 2023-08-02 | $32.59 | $32.82 | $32.04 | $32.65 | $32.65 | 14,909 |
| 2023-08-01 | $32.46 | $32.86 | $31.68 | $32.78 | $32.78 | 23,347 |
| 2023-07-31 | $32.30 | $32.81 | $32.30 | $32.58 | $32.58 | 20,236 |
| 2023-07-28 | $32.74 | $32.74 | $32.04 | $32.32 | $32.32 | 11,871 |
| 2023-07-27 | $32.62 | $32.62 | $32.15 | $32.44 | $32.44 | 24,461 |
| 2023-07-26 | $32.00 | $32.91 | $32.00 | $32.58 | $32.58 | 30,280 |
| 2023-07-25 | $31.92 | $32.16 | $31.40 | $31.87 | $31.87 | 17,976 |
| 2023-07-24 | $32.01 | $32.27 | $31.73 | $32.06 | $32.06 | 22,177 |
| 2023-07-21 | $32.23 | $32.47 | $31.94 | $31.99 | $31.99 | 90,567 |
| 2023-07-20 | $31.25 | $32.20 | $30.88 | $31.99 | $31.99 | 50,508 |
| 2023-07-19 | $31.19 | $31.35 | $30.62 | $31.11 | $31.11 | 43,452 |
| 2023-07-18 | $30.63 | $31.28 | $30.63 | $31.28 | $31.28 | 18,830 |
| 2023-07-17 | $30.33 | $30.76 | $30.31 | $30.55 | $30.55 | 19,209 |
| 2023-07-14 | $30.71 | $30.71 | $29.82 | $30.27 | $30.27 | 17,491 |
| 2023-07-13 | $31.11 | $31.11 | $30.56 | $30.68 | $30.68 | 16,644 |
| 2023-07-12 | $31.06 | $31.36 | $30.66 | $30.88 | $30.88 | 32,174 |
| 2023-07-11 | $30.37 | $30.67 | $30.36 | $30.62 | $30.62 | 32,155 |
| 2023-07-10 | $29.75 | $30.25 | $29.75 | $30.19 | $30.19 | 33,098 |
| 2023-07-07 | $29.51 | $30.22 | $29.51 | $29.80 | $29.80 | 60,739 |
| 2023-07-06 | $29.78 | $29.78 | $29.00 | $29.54 | $29.54 | 23,046 |
| 2023-07-05 | $30.27 | $30.35 | $29.82 | $30.05 | $30.05 | 31,791 |
| 2023-07-03 | $30.22 | $30.65 | $30.20 | $30.54 | $30.54 | 16,682 |
| 2023-06-30 | $29.87 | $30.47 | $29.57 | $30.24 | $30.24 | 44,397 |
| 2023-06-29 | $29.24 | $29.85 | $29.24 | $29.56 | $29.56 | 26,095 |
| 2023-06-28 | $29.00 | $29.45 | $28.65 | $29.02 | $29.02 | 30,561 |
| 2023-06-27 | $28.85 | $29.59 | $28.69 | $29.52 | $29.52 | 34,160 |
| 2023-06-26 | $28.85 | $29.36 | $28.71 | $28.76 | $28.76 | 22,470 |
| 2023-06-23 | $29.18 | $29.56 | $28.79 | $28.83 | $28.83 | 132,698 |
| 2023-06-22 | $29.76 | $29.80 | $29.44 | $29.56 | $29.56 | 18,723 |
| 2023-06-21 | $29.63 | $30.13 | $29.56 | $29.88 | $29.88 | 25,228 |
| 2023-06-20 | $30.70 | $30.70 | $29.72 | $29.75 | $29.75 | 28,748 |
| 2023-06-16 | $31.05 | $31.29 | $30.45 | $30.79 | $30.79 | 231,242 |
| 2023-06-15 | $30.24 | $30.86 | $30.07 | $30.84 | $30.84 | 31,175 |
| 2023-06-14 | $30.87 | $30.98 | $30.20 | $30.24 | $30.24 | 49,492 |
| 2023-06-13 | $30.50 | $31.00 | $30.29 | $30.65 | $30.65 | 62,515 |
| 2023-06-12 | $29.84 | $30.41 | $29.67 | $30.31 | $30.31 | 45,355 |
| 2023-06-09 | $29.72 | $29.99 | $29.62 | $29.72 | $29.72 | 37,162 |
| 2023-06-08 | $29.10 | $29.83 | $29.00 | $29.70 | $29.70 | 43,441 |
| 2023-06-07 | $29.09 | $29.93 | $29.09 | $29.59 | $29.59 | 47,727 |
| 2023-06-06 | $28.21 | $29.16 | $28.21 | $28.97 | $28.97 | 51,207 |
| 2023-06-05 | $28.18 | $28.51 | $27.89 | $28.36 | $28.36 | 26,388 |
| 2023-06-02 | $26.95 | $28.22 | $26.85 | $28.19 | $28.19 | 59,510 |
| 2023-06-01 | $26.32 | $27.00 | $26.32 | $26.69 | $26.69 | 47,582 |
| 2023-05-31 | $26.68 | $26.92 | $26.47 | $26.56 | $26.56 | 24,492 |
| 2023-05-30 | $27.25 | $27.40 | $26.58 | $26.73 | $26.73 | 25,177 |
| 2023-05-26 | $27.51 | $27.77 | $26.58 | $27.30 | $27.30 | 60,600 |
| 2023-05-25 | $27.17 | $27.61 | $27.17 | $27.54 | $27.54 | 27,620 |
| 2023-05-24 | $27.52 | $27.59 | $27.04 | $27.38 | $27.38 | 25,781 |
| 2023-05-23 | $27.53 | $27.87 | $27.37 | $27.64 | $27.64 | 23,619 |
| 2023-05-22 | $27.32 | $27.64 | $27.17 | $27.59 | $27.59 | 23,338 |
| 2023-05-19 | $27.96 | $28.00 | $27.06 | $27.32 | $27.32 | 27,555 |
| 2023-05-18 | $26.81 | $27.63 | $26.65 | $27.63 | $27.63 | 37,686 |
| 2023-05-17 | $26.49 | $27.00 | $25.85 | $26.86 | $26.86 | 51,700 |
| 2023-05-16 | $25.58 | $26.60 | $25.58 | $26.39 | $26.39 | 103,075 |
| 2023-05-15 | $26.55 | $26.71 | $25.72 | $26.10 | $26.10 | 216,337 |
| 2023-05-12 | $26.61 | $26.74 | $26.28 | $26.50 | $26.50 | 41,140 |
| 2023-05-11 | $26.36 | $26.81 | $26.31 | $26.61 | $26.61 | 23,629 |
| 2023-05-10 | $27.01 | $27.01 | $26.39 | $26.68 | $26.68 | 43,656 |
| 2023-05-09 | $26.39 | $26.96 | $26.15 | $26.67 | $26.67 | 39,033 |
| 2023-05-08 | $27.41 | $27.41 | $26.47 | $26.56 | $26.56 | 31,892 |
| 2023-05-05 | $27.34 | $27.62 | $27.05 | $27.41 | $27.41 | 44,868 |
| 2023-05-04 | $26.80 | $27.34 | $25.78 | $26.90 | $26.90 | 113,317 |
| 2023-05-03 | $27.85 | $28.29 | $27.78 | $27.92 | $27.92 | 45,899 |
| 2023-05-02 | $27.55 | $27.93 | $26.85 | $27.81 | $27.81 | 52,756 |
| 2023-05-01 | $27.63 | $27.91 | $27.19 | $27.66 | $27.66 | 49,090 |
| 2023-04-28 | $27.53 | $28.08 | $27.42 | $27.54 | $27.54 | 81,088 |
| 2023-04-27 | $27.59 | $27.86 | $26.88 | $27.66 | $27.66 | 59,580 |
| 2023-04-26 | $28.39 | $28.39 | $27.34 | $27.59 | $27.59 | 45,095 |
| 2023-04-25 | $28.88 | $29.00 | $28.39 | $28.48 | $28.48 | 43,051 |
| 2023-04-24 | $28.88 | $29.35 | $28.88 | $29.14 | $29.14 | 34,506 |
| 2023-04-21 | $29.18 | $29.18 | $28.54 | $28.80 | $28.80 | 92,366 |
| 2023-04-20 | $28.71 | $29.25 | $28.35 | $29.12 | $29.12 | 178,810 |
| 2023-04-19 | $29.16 | $29.16 | $28.75 | $28.80 | $28.80 | 40,720 |
| 2023-04-18 | $29.30 | $29.74 | $29.07 | $29.15 | $29.15 | 43,662 |
| 2023-04-17 | $29.06 | $29.48 | $29.05 | $29.36 | $29.36 | 50,643 |
| 2023-04-14 | $28.87 | $29.63 | $28.87 | $29.06 | $29.06 | 52,721 |
| 2023-04-13 | $28.88 | $29.00 | $28.51 | $28.92 | $28.92 | 52,035 |
| 2023-04-12 | $29.27 | $29.48 | $28.78 | $28.86 | $28.86 | 42,423 |
| 2023-04-11 | $28.56 | $29.31 | $28.40 | $29.13 | $29.13 | 63,310 |
| 2023-04-10 | $28.37 | $28.84 | $28.37 | $28.46 | $28.46 | 57,974 |
| 2023-04-06 | $28.38 | $28.75 | $28.11 | $28.41 | $28.41 | 65,773 |
| 2023-04-05 | $28.95 | $29.18 | $27.74 | $28.30 | $28.30 | 83,508 |
| 2023-04-04 | $30.99 | $31.25 | $28.69 | $29.04 | $29.04 | 83,206 |
| 2023-04-03 | $31.18 | $31.30 | $30.50 | $31.03 | $31.03 | 44,037 |
| 2023-03-31 | $31.81 | $31.81 | $31.00 | $31.23 | $31.23 | 81,199 |
| 2023-03-30 | $31.83 | $31.83 | $31.31 | $31.70 | $31.70 | 39,237 |
| 2023-03-29 | $31.47 | $31.68 | $30.79 | $31.58 | $31.58 | 37,932 |
| 2023-03-28 | $30.79 | $31.42 | $30.79 | $31.28 | $31.28 | 40,647 |
| 2023-03-27 | $30.65 | $31.07 | $30.45 | $30.94 | $30.94 | 43,048 |
| 2023-03-24 | $29.47 | $30.55 | $29.15 | $30.41 | $30.41 | 48,501 |
| 2023-03-23 | $30.37 | $30.78 | $29.56 | $29.92 | $29.92 | 73,026 |
| 2023-03-22 | $32.03 | $32.28 | $30.33 | $30.34 | $30.34 | 82,844 |
| 2023-03-21 | $31.98 | $32.31 | $31.50 | $32.00 | $32.00 | 67,673 |
| 2023-03-20 | $31.78 | $32.45 | $31.49 | $31.54 | $31.54 | 84,555 |
| 2023-03-17 | $30.56 | $32.22 | $30.56 | $31.46 | $31.46 | 211,557 |
| 2023-03-16 | $35.00 | $35.00 | $29.79 | $31.00 | $31.00 | 379,884 |
| 2023-03-15 | $37.52 | $37.52 | $35.72 | $36.43 | $36.43 | 40,047 |
| 2023-03-14 | $38.17 | $38.84 | $38.01 | $38.51 | $38.51 | 47,616 |
| 2023-03-13 | $37.74 | $38.39 | $36.97 | $37.49 | $37.49 | 35,685 |
| 2023-03-10 | $40.18 | $40.18 | $38.03 | $38.41 | $38.41 | 47,628 |
| 2023-03-09 | $39.76 | $40.42 | $39.53 | $40.18 | $40.18 | 68,165 |
| 2023-03-08 | $39.93 | $40.11 | $39.18 | $39.53 | $39.53 | 31,766 |
| 2023-03-07 | $39.11 | $39.85 | $39.11 | $39.83 | $39.83 | 28,564 |
| 2023-03-06 | $40.20 | $40.20 | $38.83 | $39.16 | $39.16 | 44,008 |
| 2023-03-03 | $39.67 | $40.60 | $39.67 | $40.18 | $40.18 | 44,684 |
| 2023-03-02 | $38.77 | $39.63 | $38.77 | $39.63 | $39.63 | 42,533 |
| 2023-03-01 | $38.58 | $38.97 | $38.29 | $38.78 | $38.78 | 36,356 |
| 2023-02-28 | $38.92 | $39.24 | $38.50 | $38.50 | $38.50 | 22,762 |
| 2023-02-27 | $38.53 | $39.09 | $38.53 | $38.89 | $38.89 | 36,777 |
| 2023-02-24 | $38.12 | $38.54 | $38.04 | $38.43 | $38.43 | 31,354 |
| 2023-02-23 | $38.54 | $38.70 | $38.06 | $38.61 | $38.61 | 28,422 |
| 2023-02-22 | $38.56 | $38.56 | $37.90 | $38.39 | $38.39 | 26,682 |
| 2023-02-21 | $38.84 | $39.24 | $38.21 | $38.25 | $38.25 | 37,676 |
| 2023-02-17 | $39.11 | $39.29 | $38.52 | $39.13 | $39.13 | 28,118 |
| 2023-02-16 | $38.46 | $39.25 | $38.46 | $38.98 | $38.98 | 38,288 |
| 2023-02-15 | $38.85 | $39.17 | $38.45 | $38.65 | $38.65 | 27,067 |
| 2023-02-14 | $38.30 | $39.42 | $38.30 | $38.94 | $38.94 | 40,576 |
| 2023-02-13 | $38.76 | $39.09 | $38.48 | $39.05 | $39.05 | 30,202 |
| 2023-02-10 | $38.23 | $38.72 | $37.99 | $38.48 | $38.48 | 44,499 |
| 2023-02-09 | $38.79 | $39.63 | $37.77 | $38.23 | $38.23 | 20,578 |
| 2023-02-08 | $39.31 | $39.93 | $38.50 | $38.64 | $38.64 | 59,478 |
| 2023-02-07 | $39.16 | $39.69 | $38.88 | $39.54 | $39.54 | 39,760 |
| 2023-02-06 | $39.06 | $39.59 | $38.65 | $39.01 | $39.01 | 51,847 |
| 2023-02-03 | $37.69 | $39.38 | $37.69 | $38.86 | $38.86 | 73,680 |
| 2023-02-02 | $37.97 | $38.20 | $37.39 | $37.98 | $37.98 | 39,597 |
| 2023-02-01 | $37.17 | $38.43 | $36.91 | $37.93 | $37.93 | 43,062 |
| 2023-01-31 | $36.65 | $37.41 | $36.51 | $37.40 | $37.40 | 116,648 |
| 2023-01-30 | $36.56 | $36.64 | $36.16 | $36.45 | $36.45 | 45,453 |
| 2023-01-27 | $35.98 | $36.83 | $35.98 | $36.55 | $36.55 | 41,511 |
| 2023-01-26 | $35.78 | $36.16 | $35.10 | $36.16 | $36.16 | 20,434 |
| 2023-01-25 | $35.47 | $35.72 | $35.09 | $35.63 | $35.63 | 33,217 |
| 2023-01-24 | $35.60 | $36.16 | $35.31 | $35.86 | $35.86 | 18,436 |
| 2023-01-23 | $35.11 | $35.79 | $35.04 | $35.66 | $35.66 | 41,003 |
| 2023-01-20 | $33.80 | $34.79 | $33.06 | $34.60 | $34.60 | 34,164 |
| 2023-01-19 | $34.04 | $34.31 | $32.97 | $33.45 | $33.45 | 28,949 |
| 2023-01-18 | $35.44 | $36.45 | $34.21 | $34.30 | $34.30 | 25,434 |
| 2023-01-17 | $35.47 | $36.40 | $35.21 | $35.49 | $35.49 | 36,377 |
| 2023-01-13 | $36.10 | $36.29 | $35.43 | $35.55 | $35.55 | 32,511 |
| 2023-01-12 | $35.66 | $36.43 | $35.44 | $36.40 | $36.40 | 25,224 |
| 2023-01-11 | $34.20 | $35.75 | $33.82 | $35.36 | $35.36 | 43,062 |
| 2023-01-10 | $33.42 | $34.30 | $33.42 | $34.21 | $34.21 | 26,615 |
| 2023-01-09 | $34.06 | $34.19 | $33.53 | $33.64 | $33.64 | 20,010 |
| 2023-01-06 | $33.60 | $34.42 | $33.60 | $33.79 | $33.79 | 31,868 |
| 2023-01-05 | $33.46 | $33.98 | $33.00 | $33.36 | $33.36 | 24,553 |
| 2023-01-04 | $33.39 | $33.89 | $33.30 | $33.43 | $33.43 | 22,837 |
| 2023-01-03 | $33.84 | $34.08 | $33.17 | $33.49 | $33.49 | 37,246 |
| 2022-12-30 | $33.89 | $34.40 | $33.56 | $33.70 | $33.70 | 33,875 |
| 2022-12-29 | $33.74 | $34.34 | $33.65 | $34.24 | $34.24 | 21,384 |
| 2022-12-28 | $34.19 | $34.19 | $33.52 | $33.52 | $33.52 | 16,326 |
| 2022-12-27 | $34.21 | $34.38 | $34.09 | $34.12 | $34.12 | 11,664 |
| 2022-12-23 | $33.66 | $34.67 | $33.65 | $34.32 | $34.32 | 17,405 |
| 2022-12-22 | $34.13 | $34.13 | $33.42 | $33.78 | $33.78 | 35,038 |
| 2022-12-21 | $34.21 | $34.67 | $34.21 | $34.43 | $34.43 | 22,732 |
| 2022-12-20 | $33.63 | $34.39 | $33.59 | $34.08 | $34.08 | 22,367 |
| 2022-12-19 | $33.98 | $34.54 | $33.43 | $33.69 | $33.69 | 31,428 |
| 2022-12-16 | $33.42 | $34.07 | $33.40 | $34.00 | $34.00 | 130,753 |
| 2022-12-15 | $34.46 | $35.21 | $33.54 | $33.84 | $33.84 | 50,242 |
| 2022-12-14 | $34.81 | $35.50 | $34.43 | $34.82 | $34.82 | 48,077 |
| 2022-12-13 | $36.25 | $36.25 | $34.90 | $34.91 | $34.91 | 54,224 |
| 2022-12-12 | $35.76 | $35.76 | $35.18 | $35.44 | $35.44 | 26,868 |
| 2022-12-09 | $36.28 | $36.41 | $35.63 | $35.76 | $35.76 | 19,859 |
| 2022-12-08 | $36.59 | $36.75 | $36.00 | $36.28 | $36.28 | 28,317 |
| 2022-12-07 | $36.51 | $36.82 | $36.10 | $36.28 | $36.28 | 26,161 |
| 2022-12-06 | $36.62 | $36.77 | $36.10 | $36.55 | $36.55 | 49,777 |
| 2022-12-05 | $36.82 | $37.08 | $36.26 | $36.60 | $36.60 | 37,599 |
| 2022-12-02 | $36.66 | $37.08 | $36.53 | $36.99 | $36.99 | 28,102 |
| 2022-12-01 | $37.50 | $37.62 | $36.66 | $37.00 | $37.00 | 31,837 |
| 2022-11-30 | $36.99 | $37.47 | $36.75 | $37.46 | $37.46 | 47,679 |
| 2022-11-29 | $36.72 | $37.42 | $36.72 | $36.89 | $36.89 | 46,807 |
| 2022-11-28 | $37.10 | $37.10 | $36.53 | $36.65 | $36.65 | 25,829 |
| 2022-11-25 | $36.73 | $37.41 | $36.49 | $37.13 | $37.13 | 31,122 |
| 2022-11-23 | $36.66 | $36.84 | $36.21 | $36.53 | $36.53 | 23,142 |
| 2022-11-22 | $36.75 | $37.00 | $36.35 | $36.66 | $36.66 | 61,452 |
| 2022-11-21 | $36.03 | $36.65 | $35.74 | $36.60 | $36.60 | 101,926 |
| 2022-11-18 | $36.06 | $36.20 | $35.58 | $36.03 | $36.03 | 42,852 |
| 2022-11-17 | $36.15 | $36.15 | $35.00 | $35.45 | $35.45 | 46,253 |
| 2022-11-16 | $35.50 | $36.25 | $35.22 | $36.24 | $36.24 | 90,532 |
| 2022-11-15 | $34.70 | $35.48 | $34.43 | $35.38 | $35.38 | 61,820 |
| 2022-11-14 | $33.87 | $34.53 | $33.74 | $34.39 | $34.39 | 66,397 |
| 2022-11-11 | $34.70 | $35.15 | $33.82 | $33.88 | $33.88 | 50,145 |
| 2022-11-10 | $33.96 | $35.20 | $33.96 | $34.90 | $34.90 | 63,202 |
| 2022-11-09 | $34.42 | $34.87 | $31.54 | $32.85 | $32.85 | 77,764 |
| 2022-11-08 | $34.66 | $35.23 | $34.43 | $35.04 | $35.04 | 54,351 |
| 2022-11-07 | $34.70 | $35.13 | $34.11 | $34.64 | $34.64 | 37,533 |
| 2022-11-04 | $34.05 | $34.81 | $34.05 | $34.56 | $34.56 | 33,918 |
| 2022-11-03 | $33.48 | $34.16 | $33.48 | $33.77 | $33.77 | 29,030 |
| 2022-11-02 | $34.29 | $34.90 | $33.57 | $33.67 | $33.67 | 34,589 |
| 2022-11-01 | $34.05 | $34.61 | $33.55 | $34.24 | $34.24 | 56,048 |
| 2022-10-31 | $34.50 | $34.90 | $33.75 | $33.99 | $33.99 | 66,111 |
| 2022-10-28 | $33.50 | $34.50 | $33.50 | $34.50 | $34.50 | 41,435 |
| 2022-10-27 | $33.79 | $34.01 | $33.13 | $33.23 | $33.23 | 39,457 |
| 2022-10-26 | $33.10 | $33.90 | $32.89 | $33.35 | $33.35 | 41,746 |
| 2022-10-25 | $33.38 | $33.50 | $32.58 | $32.83 | $32.83 | 56,831 |
| 2022-10-24 | $33.00 | $33.50 | $32.90 | $33.27 | $33.27 | 60,314 |
| 2022-10-21 | $31.66 | $32.93 | $31.54 | $32.79 | $32.79 | 264,736 |
| 2022-10-20 | $31.99 | $32.10 | $31.31 | $31.44 | $31.44 | 58,903 |
| 2022-10-19 | $31.83 | $32.10 | $31.46 | $31.96 | $31.96 | 51,981 |
| 2022-10-18 | $31.09 | $32.10 | $30.94 | $31.93 | $31.93 | 77,485 |
| 2022-10-17 | $30.30 | $31.13 | $30.16 | $30.89 | $30.89 | 69,375 |
| 2022-10-14 | $31.00 | $31.00 | $30.00 | $30.06 | $30.06 | 34,609 |
| 2022-10-13 | $29.53 | $30.94 | $29.25 | $30.82 | $30.82 | 31,871 |
| 2022-10-12 | $30.59 | $30.59 | $29.61 | $29.67 | $29.67 | 28,522 |
| 2022-10-11 | $30.21 | $30.96 | $30.12 | $30.34 | $30.34 | 52,701 |
| 2022-10-10 | $29.82 | $30.75 | $29.64 | $30.40 | $30.40 | 30,384 |
| 2022-10-07 | $30.05 | $30.21 | $29.68 | $29.85 | $29.85 | 47,139 |
| 2022-10-06 | $30.42 | $30.50 | $30.09 | $30.24 | $30.24 | 39,625 |
| 2022-10-05 | $30.15 | $30.75 | $29.91 | $30.22 | $30.22 | 68,034 |
| 2022-10-04 | $30.00 | $30.22 | $29.61 | $30.09 | $30.09 | 55,260 |
| 2022-10-03 | $29.00 | $30.34 | $29.00 | $29.41 | $29.41 | 55,254 |
| 2022-09-30 | $28.12 | $28.73 | $27.77 | $28.10 | $28.10 | 30,782 |
| 2022-09-29 | $27.76 | $27.97 | $27.23 | $27.83 | $27.83 | 27,521 |
| 2022-09-28 | $27.20 | $28.15 | $26.93 | $28.05 | $28.05 | 46,945 |
| 2022-09-27 | $27.32 | $27.50 | $26.85 | $27.04 | $27.04 | 37,215 |
| 2022-09-26 | $26.96 | $27.61 | $26.70 | $27.24 | $27.24 | 33,947 |
| 2022-09-23 | $28.17 | $28.17 | $26.39 | $26.67 | $26.67 | 57,769 |
| 2022-09-22 | $29.73 | $29.79 | $28.26 | $28.47 | $28.47 | 30,211 |
| 2022-09-21 | $29.74 | $30.47 | $29.49 | $29.73 | $29.73 | 32,392 |
| 2022-09-20 | $30.65 | $30.83 | $29.42 | $29.57 | $29.57 | 26,738 |
| 2022-09-19 | $31.16 | $31.24 | $30.13 | $30.66 | $30.66 | 52,022 |
| 2022-09-16 | $31.12 | $31.48 | $30.41 | $31.25 | $31.25 | 119,240 |
| 2022-09-15 | $30.86 | $31.69 | $30.80 | $31.45 | $31.45 | 28,557 |
| 2022-09-14 | $32.03 | $32.41 | $30.87 | $30.96 | $30.96 | 38,709 |
| 2022-09-13 | $32.30 | $32.64 | $31.99 | $32.14 | $32.14 | 53,267 |
| 2022-09-12 | $34.00 | $34.49 | $32.51 | $32.67 | $32.67 | 78,283 |
| 2022-09-09 | $33.50 | $34.00 | $33.43 | $34.00 | $34.00 | 46,787 |
| 2022-09-08 | $33.00 | $33.32 | $32.62 | $33.18 | $33.18 | 27,327 |
| 2022-09-07 | $33.06 | $33.57 | $32.76 | $33.00 | $33.00 | 75,964 |
| 2022-09-06 | $31.76 | $33.79 | $30.44 | $32.79 | $32.79 | 272,241 |
| 2022-09-02 | $30.96 | $31.47 | $30.74 | $31.28 | $31.28 | 23,662 |
| 2022-09-01 | $31.71 | $31.90 | $30.44 | $30.80 | $30.80 | 19,005 |
| 2022-08-31 | $32.51 | $32.56 | $31.55 | $31.66 | $31.66 | 19,623 |
| 2022-08-30 | $32.92 | $32.93 | $32.15 | $32.37 | $32.37 | 15,725 |
| 2022-08-29 | $33.14 | $33.21 | $32.92 | $33.12 | $33.12 | 23,050 |
| 2022-08-26 | $33.43 | $33.77 | $32.79 | $32.84 | $32.84 | 22,868 |
| 2022-08-25 | $33.14 | $33.84 | $32.75 | $33.26 | $33.26 | 18,011 |
| 2022-08-24 | $32.60 | $33.06 | $32.45 | $32.87 | $32.87 | 13,540 |
| 2022-08-23 | $32.75 | $33.05 | $32.57 | $32.79 | $32.79 | 23,152 |
| 2022-08-22 | $33.46 | $33.46 | $32.33 | $32.48 | $32.48 | 23,338 |
| 2022-08-19 | $32.94 | $33.93 | $32.94 | $33.70 | $33.70 | 48,653 |
| 2022-08-18 | $32.58 | $33.34 | $32.50 | $33.34 | $33.34 | 26,254 |
| 2022-08-17 | $33.44 | $33.44 | $32.66 | $32.84 | $32.84 | 19,275 |
| 2022-08-16 | $32.84 | $34.00 | $32.84 | $33.57 | $33.57 | 50,939 |
| 2022-08-15 | $32.44 | $32.79 | $32.12 | $32.69 | $32.69 | 33,554 |
| 2022-08-12 | $31.75 | $32.48 | $31.50 | $32.37 | $32.37 | 43,332 |
| 2022-08-11 | $31.46 | $31.75 | $31.41 | $31.44 | $31.44 | 26,437 |
| 2022-08-10 | $31.50 | $31.65 | $30.95 | $31.34 | $31.34 | 29,360 |
| 2022-08-09 | $30.96 | $31.50 | $29.75 | $31.41 | $31.41 | 26,932 |
| 2022-08-08 | $29.46 | $29.75 | $28.95 | $29.42 | $29.42 | 18,194 |
| 2022-08-05 | $29.22 | $29.45 | $28.90 | $29.12 | $29.12 | 14,055 |
| 2022-08-04 | $29.30 | $30.27 | $29.30 | $29.49 | $29.49 | 15,897 |
| 2022-08-03 | $29.90 | $29.90 | $28.99 | $29.34 | $29.34 | 32,494 |
| 2022-08-02 | $31.05 | $31.05 | $29.62 | $29.67 | $29.67 | 37,894 |
| 2022-08-01 | $31.30 | $31.58 | $30.98 | $30.98 | $30.98 | 20,168 |
| 2022-07-29 | $30.98 | $31.71 | $30.52 | $31.35 | $31.35 | 37,884 |
| 2022-07-28 | $30.54 | $31.25 | $30.44 | $31.04 | $31.04 | 21,657 |
| 2022-07-27 | $30.23 | $30.74 | $30.14 | $30.74 | $30.74 | 24,724 |
| 2022-07-26 | $29.61 | $30.54 | $29.61 | $30.33 | $30.33 | 17,070 |
| 2022-07-25 | $29.28 | $29.79 | $29.28 | $29.70 | $29.70 | 20,103 |
| 2022-07-22 | $29.70 | $29.86 | $29.13 | $29.28 | $29.28 | 22,246 |
| 2022-07-21 | $30.04 | $30.04 | $29.15 | $29.66 | $29.66 | 24,650 |
| 2022-07-20 | $29.94 | $30.80 | $29.39 | $30.43 | $30.43 | 19,379 |
| 2022-07-19 | $29.38 | $29.99 | $29.03 | $29.82 | $29.82 | 25,783 |
| 2022-07-18 | $29.53 | $29.83 | $29.10 | $29.13 | $29.13 | 23,631 |
| 2022-07-15 | $28.97 | $29.76 | $28.89 | $29.53 | $29.53 | 33,123 |
| 2022-07-14 | $28.51 | $28.66 | $27.90 | $28.62 | $28.62 | 11,574 |
| 2022-07-13 | $28.63 | $28.84 | $27.92 | $28.74 | $28.74 | 16,591 |
| 2022-07-12 | $29.30 | $29.30 | $28.55 | $28.63 | $28.63 | 22,352 |
| 2022-07-11 | $28.75 | $29.62 | $28.62 | $29.13 | $29.13 | 21,983 |
| 2022-07-08 | $28.84 | $29.19 | $28.46 | $29.04 | $29.04 | 16,852 |
| 2022-07-07 | $28.62 | $28.98 | $28.20 | $28.87 | $28.87 | 40,099 |
| 2022-07-06 | $28.76 | $28.98 | $28.12 | $28.62 | $28.62 | 41,116 |
| 2022-07-05 | $29.65 | $29.65 | $28.29 | $29.00 | $29.00 | 35,756 |
| 2022-07-01 | $29.75 | $30.11 | $29.45 | $29.88 | $29.88 | 22,029 |
| 2022-06-30 | $29.43 | $29.94 | $29.01 | $29.94 | $29.94 | 39,624 |
| 2022-06-29 | $31.47 | $31.50 | $29.57 | $29.80 | $29.80 | 55,269 |
| 2022-06-28 | $31.89 | $32.27 | $31.45 | $31.52 | $31.52 | 19,962 |
| 2022-06-27 | $31.55 | $32.00 | $30.89 | $31.86 | $31.86 | 17,488 |
| 2022-06-24 | $30.91 | $31.90 | $30.42 | $31.26 | $31.26 | 77,010 |
| 2022-06-23 | $30.55 | $30.90 | $29.86 | $30.75 | $30.75 | 31,796 |
| 2022-06-22 | $30.80 | $31.71 | $29.88 | $30.75 | $30.75 | 33,559 |
| 2022-06-21 | $30.34 | $31.97 | $30.01 | $30.94 | $30.94 | 47,354 |
| 2022-06-17 | $30.75 | $31.67 | $29.59 | $30.24 | $30.24 | 135,096 |
| 2022-06-16 | $31.55 | $31.60 | $30.49 | $30.75 | $30.75 | 48,991 |
| 2022-06-15 | $31.99 | $32.29 | $31.44 | $32.19 | $32.19 | 39,466 |
| 2022-06-14 | $31.86 | $31.87 | $31.30 | $31.72 | $31.72 | 42,085 |
| 2022-06-13 | $33.28 | $33.28 | $31.77 | $31.90 | $31.90 | 49,116 |
| 2022-06-10 | $33.53 | $33.98 | $32.82 | $33.81 | $33.81 | 40,688 |
| 2022-06-09 | $33.40 | $34.08 | $33.15 | $33.82 | $33.82 | 30,445 |
| 2022-06-08 | $34.37 | $34.60 | $33.57 | $33.71 | $33.71 | 22,382 |
| 2022-06-07 | $33.99 | $34.94 | $33.51 | $34.59 | $34.59 | 38,027 |
| 2022-06-06 | $34.04 | $34.52 | $33.83 | $34.20 | $34.20 | 39,488 |
| 2022-06-03 | $33.54 | $34.32 | $33.17 | $34.10 | $34.10 | 42,852 |
| 2022-06-02 | $33.46 | $33.63 | $33.05 | $33.50 | $33.50 | 40,376 |
| 2022-06-01 | $33.77 | $33.77 | $32.40 | $33.48 | $33.48 | 51,289 |
| 2022-05-31 | $33.87 | $33.87 | $32.93 | $33.41 | $33.41 | 76,455 |
| 2022-05-27 | $33.95 | $34.34 | $33.46 | $34.17 | $34.17 | 57,999 |
| 2022-05-26 | $32.62 | $34.64 | $32.46 | $34.06 | $34.06 | 113,249 |
| 2022-05-25 | $34.06 | $34.06 | $32.58 | $32.58 | $32.58 | 78,392 |
| 2022-05-24 | $33.24 | $34.70 | $32.52 | $34.40 | $34.40 | 143,008 |
| 2022-05-23 | $30.60 | $33.44 | $30.39 | $33.19 | $33.19 | 102,656 |
| 2022-05-20 | $31.11 | $31.48 | $30.20 | $30.62 | $30.62 | 50,329 |
| 2022-05-19 | $30.33 | $31.71 | $29.65 | $31.04 | $31.04 | 74,556 |
| 2022-05-18 | $30.79 | $32.14 | $30.28 | $30.47 | $30.47 | 142,440 |
| 2022-05-17 | $30.54 | $30.95 | $30.28 | $30.59 | $30.59 | 29,026 |
| 2022-05-16 | $29.28 | $30.38 | $29.04 | $30.29 | $30.29 | 53,270 |
| 2022-05-13 | $29.70 | $29.93 | $29.23 | $29.23 | $29.23 | 44,723 |
| 2022-05-12 | $28.97 | $29.80 | $28.82 | $29.71 | $29.71 | 43,647 |
| 2022-05-11 | $30.00 | $30.00 | $28.36 | $29.01 | $29.01 | 84,389 |
| 2022-05-10 | $28.90 | $29.96 | $28.64 | $29.82 | $29.82 | 109,225 |
| 2022-05-09 | $27.97 | $29.10 | $27.62 | $28.84 | $28.84 | 123,410 |
| 2022-05-06 | $25.71 | $28.26 | $25.71 | $28.09 | $28.09 | 73,255 |
| 2022-05-05 | $26.91 | $27.76 | $26.27 | $27.29 | $27.29 | 54,727 |
| 2022-05-04 | $27.02 | $27.09 | $26.37 | $26.85 | $26.85 | 48,005 |
| 2022-05-03 | $26.69 | $27.23 | $26.16 | $26.83 | $26.83 | 40,924 |
| 2022-05-02 | $26.73 | $27.08 | $26.30 | $26.54 | $26.54 | 51,606 |
| 2022-04-29 | $27.04 | $27.16 | $26.60 | $26.71 | $26.71 | 47,386 |
| 2022-04-28 | $27.35 | $27.35 | $26.04 | $27.02 | $27.02 | 57,313 |
| 2022-04-27 | $27.16 | $27.54 | $26.73 | $27.11 | $27.11 | 51,474 |
| 2022-04-26 | $27.15 | $27.48 | $26.74 | $27.16 | $27.16 | 66,643 |
| 2022-04-25 | $26.88 | $27.50 | $26.00 | $27.19 | $27.19 | 78,472 |
| 2022-04-22 | $27.00 | $27.38 | $26.72 | $26.98 | $26.98 | 295,172 |
| 2022-04-21 | $28.34 | $28.54 | $26.58 | $27.00 | $27.00 | 88,124 |
| 2022-04-20 | $27.83 | $28.59 | $27.83 | $28.24 | $28.24 | 48,198 |
| 2022-04-19 | $27.25 | $28.49 | $27.14 | $27.81 | $27.81 | 56,938 |
| 2022-04-18 | $26.34 | $28.06 | $26.06 | $27.16 | $27.16 | 73,390 |
| 2022-04-14 | $25.56 | $26.50 | $25.56 | $26.26 | $26.26 | 56,777 |
| 2022-04-13 | $25.36 | $25.51 | $25.02 | $25.45 | $25.45 | 82,552 |
| 2022-04-12 | $25.04 | $25.35 | $24.95 | $25.29 | $25.29 | 37,718 |
| 2022-04-11 | $24.59 | $25.07 | $24.56 | $24.80 | $24.80 | 42,751 |
| 2022-04-08 | $25.09 | $25.17 | $24.68 | $24.80 | $24.80 | 38,706 |
| 2022-04-07 | $25.98 | $26.15 | $24.30 | $25.07 | $25.07 | 85,105 |
| 2022-04-06 | $26.26 | $26.26 | $25.73 | $26.08 | $26.08 | 72,235 |
| 2022-04-05 | $26.27 | $26.46 | $25.95 | $26.26 | $26.26 | 48,546 |
| 2022-04-04 | $26.07 | $26.52 | $25.86 | $26.39 | $26.39 | 38,792 |
| 2022-04-01 | $25.68 | $26.19 | $25.65 | $25.86 | $25.86 | 50,128 |
| 2022-03-31 | $24.76 | $25.51 | $24.76 | $25.45 | $25.45 | 80,623 |
| 2022-03-30 | $25.12 | $25.18 | $24.57 | $24.60 | $24.60 | 48,947 |
| 2022-03-29 | $25.28 | $25.45 | $24.95 | $25.33 | $25.33 | 48,953 |
| 2022-03-28 | $25.54 | $25.54 | $24.98 | $25.28 | $25.28 | 36,769 |
| 2022-03-25 | $25.28 | $25.64 | $24.68 | $25.38 | $25.38 | 48,367 |
| 2022-03-24 | $25.98 | $26.18 | $25.28 | $25.41 | $25.41 | 25,567 |
| 2022-03-23 | $26.24 | $26.24 | $25.83 | $26.02 | $26.02 | 26,998 |
| 2022-03-22 | $26.17 | $26.54 | $26.10 | $26.39 | $26.39 | 32,905 |
| 2022-03-21 | $27.34 | $27.35 | $26.20 | $26.32 | $26.32 | 37,010 |
| 2022-03-18 | $27.11 | $27.96 | $26.62 | $27.39 | $27.39 | 169,387 |
| 2022-03-17 | $28.36 | $28.54 | $27.06 | $27.44 | $27.44 | 48,056 |
| 2022-03-16 | $28.29 | $29.90 | $28.29 | $28.56 | $28.56 | 42,529 |
| 2022-03-15 | $28.52 | $28.74 | $27.61 | $28.66 | $28.66 | 29,809 |
| 2022-03-14 | $29.53 | $29.57 | $28.03 | $28.28 | $28.28 | 36,945 |
| 2022-03-11 | $28.96 | $29.50 | $28.85 | $29.33 | $29.33 | 38,422 |
| 2022-03-10 | $28.24 | $28.95 | $27.94 | $28.83 | $28.83 | 20,267 |
| 2022-03-09 | $28.80 | $28.88 | $28.25 | $28.57 | $28.57 | 24,719 |
| 2022-03-08 | $28.85 | $29.02 | $28.25 | $28.36 | $28.36 | 63,482 |
| 2022-03-07 | $29.00 | $29.16 | $28.52 | $28.80 | $28.80 | 19,435 |
| 2022-03-04 | $29.13 | $29.37 | $28.63 | $29.02 | $29.02 | 20,514 |
| 2022-03-03 | $29.40 | $29.70 | $28.79 | $29.43 | $29.43 | 21,714 |
| 2022-03-02 | $27.68 | $29.54 | $27.68 | $29.28 | $29.28 | 16,340 |
| 2022-03-01 | $28.63 | $28.63 | $27.91 | $28.12 | $28.12 | 29,681 |
| 2022-02-28 | $28.67 | $29.37 | $28.39 | $28.50 | $28.50 | 27,039 |
| 2022-02-25 | $28.55 | $29.10 | $28.51 | $28.79 | $28.79 | 23,781 |
| 2022-02-24 | $28.00 | $28.54 | $26.84 | $28.33 | $28.33 | 26,282 |
| 2022-02-23 | $28.81 | $28.86 | $28.47 | $28.69 | $28.69 | 31,922 |
| 2022-02-22 | $28.99 | $29.05 | $28.09 | $28.52 | $28.52 | 40,996 |
| 2022-02-18 | $29.71 | $30.20 | $29.02 | $29.05 | $29.05 | 34,449 |
| 2022-02-17 | $29.76 | $29.95 | $29.28 | $29.85 | $29.85 | 28,094 |
| 2022-02-16 | $30.51 | $30.51 | $29.31 | $29.88 | $29.88 | 15,665 |
| 2022-02-15 | $29.18 | $30.03 | $29.18 | $29.96 | $29.96 | 32,162 |
| 2022-02-14 | $28.77 | $29.51 | $28.41 | $28.97 | $28.97 | 30,768 |
| 2022-02-11 | $28.80 | $29.52 | $28.31 | $28.76 | $28.76 | 24,523 |
| 2022-02-10 | $29.25 | $29.80 | $28.71 | $28.96 | $28.96 | 31,601 |
| 2022-02-09 | $30.30 | $30.50 | $29.63 | $29.79 | $29.79 | 30,383 |
| 2022-02-08 | $29.30 | $30.40 | $29.00 | $30.38 | $30.38 | 29,035 |
| 2022-02-07 | $28.71 | $29.70 | $28.42 | $29.46 | $29.46 | 45,848 |
| 2022-02-04 | $28.58 | $29.00 | $28.02 | $28.93 | $28.93 | 32,457 |
| 2022-02-03 | $29.35 | $29.39 | $28.71 | $28.88 | $28.88 | 37,599 |
| 2022-02-02 | $29.33 | $29.97 | $28.88 | $29.59 | $29.59 | 39,620 |
| 2022-02-01 | $28.59 | $29.55 | $28.59 | $29.55 | $29.55 | 39,761 |
| 2022-01-31 | $29.34 | $29.97 | $28.35 | $28.37 | $28.37 | 255,920 |
| 2022-01-28 | $28.88 | $29.45 | $28.46 | $29.37 | $29.37 | 38,894 |
| 2022-01-27 | $28.89 | $29.80 | $28.30 | $28.75 | $28.75 | 81,695 |
| 2022-01-26 | $29.45 | $30.06 | $27.96 | $28.53 | $28.53 | 50,497 |
| 2022-01-25 | $28.68 | $30.07 | $28.21 | $29.65 | $29.65 | 87,681 |
| 2022-01-24 | $27.52 | $29.13 | $27.27 | $28.88 | $28.88 | 71,589 |
| 2022-01-21 | $27.94 | $29.04 | $26.65 | $28.01 | $28.01 | 42,965 |
| 2022-01-20 | $29.43 | $29.43 | $28.30 | $28.33 | $28.33 | 27,530 |
| 2022-01-19 | $29.34 | $29.78 | $28.76 | $29.41 | $29.41 | 23,055 |
| 2022-01-18 | $30.32 | $30.32 | $29.48 | $29.64 | $29.64 | 27,100 |
| 2022-01-14 | $30.34 | $30.67 | $30.34 | $30.65 | $30.65 | 11,411 |
| 2022-01-13 | $30.42 | $30.75 | $30.27 | $30.38 | $30.38 | 20,577 |
| 2022-01-12 | $30.81 | $30.81 | $30.03 | $30.51 | $30.51 | 25,393 |
| 2022-01-11 | $30.30 | $31.00 | $30.29 | $30.53 | $30.53 | 16,956 |
| 2022-01-10 | $30.10 | $31.04 | $29.82 | $30.74 | $30.74 | 29,552 |
| 2022-01-07 | $30.89 | $30.89 | $30.08 | $30.38 | $30.38 | 19,087 |
| 2022-01-06 | $31.66 | $31.98 | $30.96 | $31.10 | $31.10 | 17,074 |
| 2022-01-05 | $31.49 | $32.15 | $31.38 | $31.66 | $31.66 | 44,917 |
| 2022-01-04 | $31.59 | $32.00 | $31.11 | $31.30 | $31.30 | 25,835 |
| 2022-01-03 | $32.00 | $32.38 | $31.27 | $31.42 | $31.42 | 39,081 |
| 2021-12-31 | $31.40 | $32.00 | $30.93 | $31.80 | $31.80 | 24,584 |
| 2021-12-30 | $31.25 | $31.75 | $30.78 | $31.51 | $31.51 | 23,599 |
| 2021-12-29 | $31.00 | $31.65 | $30.42 | $31.45 | $31.45 | 34,034 |
| 2021-12-28 | $30.87 | $31.51 | $30.46 | $31.15 | $31.15 | 39,103 |
| 2021-12-27 | $30.28 | $31.16 | $29.28 | $31.07 | $31.07 | 29,034 |
| 2021-12-23 | $29.58 | $30.51 | $29.44 | $30.17 | $30.17 | 28,032 |
| 2021-12-22 | $29.04 | $29.65 | $29.00 | $29.60 | $29.60 | 38,395 |
| 2021-12-21 | $28.88 | $29.34 | $28.13 | $29.13 | $29.13 | 66,597 |
| 2021-12-20 | $27.61 | $28.90 | $27.00 | $28.47 | $28.47 | 90,716 |
| 2021-12-17 | $30.03 | $30.35 | $27.34 | $28.00 | $28.00 | 210,683 |
| 2021-12-16 | $30.40 | $30.80 | $29.41 | $29.90 | $29.90 | 44,303 |
| 2021-12-15 | $30.23 | $30.23 | $28.96 | $30.08 | $30.08 | 57,615 |
| 2021-12-14 | $30.20 | $30.30 | $29.03 | $29.95 | $29.95 | 54,967 |
| 2021-12-13 | $29.72 | $30.79 | $29.59 | $30.37 | $30.37 | 28,717 |
| 2021-12-10 | $29.78 | $30.23 | $29.26 | $29.86 | $29.86 | 16,594 |
| 2021-12-09 | $30.12 | $30.12 | $29.48 | $29.71 | $29.71 | 27,812 |
| 2021-12-08 | $29.68 | $30.73 | $29.32 | $30.44 | $30.44 | 26,446 |
| 2021-12-07 | $29.30 | $30.15 | $28.43 | $29.60 | $29.60 | 39,993 |
| 2021-12-06 | $29.61 | $29.64 | $28.60 | $29.00 | $29.00 | 36,526 |
| 2021-12-03 | $29.44 | $29.58 | $28.88 | $29.34 | $29.34 | 31,801 |
| 2021-12-02 | $28.62 | $29.53 | $27.59 | $29.26 | $29.26 | 36,045 |
| 2021-12-01 | $29.45 | $29.69 | $28.09 | $28.60 | $28.60 | 53,075 |
| 2021-11-30 | $29.44 | $29.75 | $28.42 | $28.78 | $28.78 | 41,894 |
| 2021-11-29 | $30.28 | $30.60 | $28.87 | $29.74 | $29.74 | 54,508 |
| 2021-11-26 | $30.45 | $31.28 | $28.67 | $29.61 | $29.61 | 42,470 |
| 2021-11-24 | $31.40 | $31.96 | $30.61 | $31.42 | $31.42 | 42,059 |
| 2021-11-23 | $30.92 | $31.96 | $29.15 | $31.79 | $31.79 | 75,394 |
| 2021-11-22 | $29.98 | $31.40 | $29.49 | $31.10 | $31.10 | 73,595 |
| 2021-11-19 | $29.38 | $30.02 | $29.38 | $29.80 | $29.80 | 41,367 |
| 2021-11-18 | $29.15 | $29.72 | $28.56 | $29.71 | $29.71 | 53,397 |
| 2021-11-17 | $29.50 | $29.66 | $29.05 | $29.07 | $29.07 | 31,094 |
| 2021-11-16 | $29.22 | $29.62 | $29.02 | $29.48 | $29.48 | 37,037 |
| 2021-11-15 | $30.39 | $30.44 | $28.89 | $29.25 | $29.25 | 43,519 |
| 2021-11-12 | $29.17 | $30.84 | $29.17 | $30.39 | $30.39 | 79,131 |
| 2021-11-11 | $28.86 | $30.19 | $28.65 | $29.04 | $29.04 | 105,551 |
| 2021-11-10 | $29.14 | $29.14 | $27.90 | $28.70 | $28.70 | 60,521 |
| 2021-11-09 | $27.27 | $29.69 | $27.27 | $29.29 | $29.29 | 201,237 |
| 2021-11-08 | $26.00 | $27.39 | $26.00 | $26.72 | $26.72 | 115,647 |
| 2021-11-05 | $24.91 | $25.69 | $24.90 | $25.39 | $25.39 | 42,848 |
| 2021-11-04 | $25.03 | $25.25 | $24.56 | $24.66 | $24.66 | 30,255 |
| 2021-11-03 | $24.37 | $25.10 | $24.11 | $24.90 | $24.90 | 44,502 |
| 2021-11-02 | $24.62 | $24.62 | $24.06 | $24.27 | $24.27 | 30,079 |
| 2021-11-01 | $23.73 | $24.80 | $23.73 | $24.70 | $24.70 | 37,063 |
| 2021-10-29 | $23.81 | $23.87 | $23.50 | $23.76 | $23.76 | 32,874 |
| 2021-10-28 | $23.45 | $23.99 | $23.43 | $23.90 | $23.90 | 36,379 |
| 2021-10-27 | $23.82 | $23.82 | $23.18 | $23.38 | $23.38 | 40,941 |
| 2021-10-26 | $23.42 | $23.43 | $23.14 | $23.28 | $23.28 | 43,289 |
| 2021-10-25 | $23.36 | $23.48 | $23.12 | $23.29 | $23.29 | 47,686 |
| 2021-10-22 | $23.53 | $23.74 | $23.21 | $23.36 | $23.36 | 47,870 |
| 2021-10-21 | $23.86 | $23.96 | $23.38 | $23.49 | $23.49 | 35,554 |
| 2021-10-20 | $23.86 | $24.41 | $23.80 | $23.85 | $23.85 | 36,754 |
| 2021-10-19 | $24.00 | $24.03 | $23.55 | $23.85 | $23.85 | 25,119 |
| 2021-10-18 | $24.10 | $24.52 | $23.76 | $23.76 | $23.76 | 32,509 |
| 2021-10-15 | $24.38 | $24.84 | $24.02 | $24.28 | $24.28 | 293,824 |
| 2021-10-14 | $24.01 | $24.48 | $23.70 | $24.02 | $24.02 | 46,588 |
| 2021-10-13 | $23.90 | $24.22 | $23.27 | $23.79 | $23.79 | 53,474 |
| 2021-10-12 | $24.02 | $24.42 | $23.11 | $24.02 | $24.02 | 105,500 |
| 2021-10-11 | $26.04 | $26.31 | $23.64 | $23.72 | $23.72 | 152,494 |
| 2021-10-08 | $26.20 | $26.59 | $25.93 | $26.17 | $26.17 | 51,591 |
| 2021-10-07 | $25.58 | $26.33 | $25.36 | $26.03 | $26.03 | 33,284 |
| 2021-10-06 | $24.92 | $26.44 | $24.42 | $25.54 | $25.54 | 85,241 |
| 2021-10-05 | $24.46 | $24.68 | $24.10 | $24.49 | $24.49 | 25,572 |
| 2021-10-04 | $24.18 | $24.57 | $23.66 | $24.21 | $24.21 | 23,471 |
| 2021-10-01 | $23.76 | $24.49 | $23.76 | $24.19 | $24.19 | 33,149 |
| 2021-09-30 | $24.49 | $24.62 | $23.65 | $23.70 | $23.70 | 23,549 |
| 2021-09-29 | $24.73 | $25.00 | $24.24 | $24.52 | $24.52 | 24,460 |
| 2021-09-28 | $25.06 | $25.06 | $24.20 | $24.64 | $24.64 | 45,963 |
| 2021-09-27 | $24.27 | $25.62 | $24.27 | $25.26 | $25.26 | 35,236 |
| 2021-09-24 | $23.30 | $24.50 | $23.30 | $24.23 | $24.23 | 49,244 |
| 2021-09-23 | $23.48 | $24.12 | $23.30 | $23.43 | $23.43 | 73,950 |
| 2021-09-22 | $23.78 | $23.90 | $23.30 | $23.40 | $23.40 | 59,319 |
| 2021-09-21 | $23.99 | $24.54 | $23.17 | $23.53 | $23.53 | 38,131 |
| 2021-09-20 | $25.40 | $25.40 | $23.37 | $23.77 | $23.77 | 33,733 |
| 2021-09-17 | $25.32 | $25.62 | $24.80 | $24.98 | $24.98 | 197,448 |
| 2021-09-16 | $25.23 | $25.77 | $25.02 | $25.32 | $25.32 | 58,028 |
| 2021-09-15 | $24.84 | $25.20 | $24.80 | $25.20 | $25.20 | 43,285 |
| 2021-09-14 | $25.43 | $25.43 | $24.52 | $24.75 | $24.75 | 36,241 |
| 2021-09-13 | $25.34 | $25.45 | $24.88 | $25.21 | $25.21 | 42,499 |
| 2021-09-10 | $25.66 | $25.66 | $25.08 | $25.08 | $25.08 | 19,350 |
| 2021-09-09 | $25.82 | $26.00 | $25.50 | $25.50 | $25.50 | 33,166 |
| 2021-09-08 | $25.68 | $25.97 | $25.57 | $25.81 | $25.81 | 28,061 |
| 2021-09-07 | $25.63 | $26.39 | $25.19 | $25.81 | $25.81 | 25,711 |
| 2021-09-03 | $25.66 | $25.74 | $25.11 | $25.74 | $25.74 | 40,981 |
| 2021-09-02 | $26.17 | $26.19 | $25.40 | $25.57 | $25.57 | 47,988 |
| 2021-09-01 | $26.04 | $26.16 | $25.54 | $26.09 | $26.09 | 48,088 |
| 2021-08-31 | $25.88 | $26.07 | $25.60 | $25.92 | $25.92 | 30,513 |
| 2021-08-30 | $25.86 | $26.02 | $25.37 | $25.93 | $25.93 | 35,243 |
| 2021-08-27 | $25.63 | $26.08 | $25.16 | $25.65 | $25.65 | 36,238 |
| 2021-08-26 | $25.71 | $25.80 | $25.03 | $25.13 | $25.13 | 48,692 |
| 2021-08-25 | $26.21 | $26.22 | $25.66 | $25.71 | $25.71 | 40,326 |
| 2021-08-24 | $26.50 | $26.50 | $26.11 | $26.21 | $26.21 | 52,558 |
| 2021-08-23 | $25.36 | $26.76 | $25.36 | $26.42 | $26.42 | 63,474 |
| 2021-08-20 | $25.23 | $25.54 | $24.82 | $25.29 | $25.29 | 81,632 |
| 2021-08-19 | $25.58 | $25.61 | $25.13 | $25.34 | $25.34 | 35,425 |
| 2021-08-18 | $25.84 | $26.36 | $25.66 | $25.72 | $25.72 | 21,431 |
| 2021-08-17 | $26.45 | $26.53 | $25.69 | $26.01 | $26.01 | 27,271 |
| 2021-08-16 | $27.11 | $27.23 | $26.44 | $26.60 | $26.60 | 29,106 |
| 2021-08-13 | $27.13 | $27.25 | $26.80 | $27.10 | $27.10 | 32,033 |
| 2021-08-12 | $27.37 | $27.37 | $26.67 | $26.93 | $26.93 | 19,572 |
| 2021-08-11 | $27.28 | $27.45 | $27.11 | $27.25 | $27.25 | 29,664 |
| 2021-08-10 | $26.89 | $27.52 | $26.89 | $27.37 | $27.37 | 50,538 |
| 2021-08-09 | $27.08 | $27.11 | $26.51 | $26.92 | $26.92 | 36,705 |
| 2021-08-06 | $28.00 | $28.00 | $26.94 | $27.17 | $27.17 | 39,740 |
| 2021-08-05 | $27.00 | $28.34 | $26.60 | $27.89 | $27.89 | 70,933 |
| 2021-08-04 | $27.85 | $28.11 | $27.31 | $27.47 | $27.47 | 33,233 |
| 2021-08-03 | $28.00 | $28.37 | $27.07 | $28.20 | $28.20 | 58,181 |
| 2021-08-02 | $28.65 | $29.05 | $27.70 | $27.80 | $27.80 | 49,942 |
| 2021-07-30 | $27.78 | $28.58 | $27.62 | $28.41 | $28.41 | 30,580 |
| 2021-07-29 | $27.66 | $28.08 | $27.43 | $27.72 | $27.72 | 74,982 |
| 2021-07-28 | $28.53 | $28.53 | $27.33 | $27.45 | $27.45 | 83,747 |
| 2021-07-27 | $28.62 | $28.65 | $27.67 | $28.42 | $28.42 | 22,668 |
| 2021-07-26 | $28.36 | $28.91 | $28.29 | $28.86 | $28.86 | 41,176 |
| 2021-07-23 | $27.91 | $28.66 | $27.69 | $28.38 | $28.38 | 53,162 |
| 2021-07-22 | $28.05 | $28.10 | $27.28 | $27.61 | $27.61 | 21,852 |
| 2021-07-21 | $28.10 | $28.36 | $27.99 | $28.14 | $28.14 | 20,392 |
| 2021-07-20 | $27.54 | $28.28 | $27.54 | $27.80 | $27.80 | 50,816 |
| 2021-07-19 | $27.83 | $27.83 | $26.89 | $27.34 | $27.34 | 39,189 |
| 2021-07-16 | $27.65 | $28.77 | $27.48 | $28.27 | $28.27 | 114,277 |
| 2021-07-15 | $27.60 | $28.20 | $26.92 | $27.35 | $27.35 | 45,775 |
| 2021-07-14 | $28.30 | $28.74 | $27.60 | $27.88 | $27.88 | 59,058 |
| 2021-07-13 | $28.67 | $28.97 | $28.10 | $28.53 | $28.53 | 44,945 |
| 2021-07-12 | $27.73 | $29.19 | $26.67 | $28.94 | $28.94 | 52,727 |
| 2021-07-09 | $27.33 | $27.46 | $26.87 | $26.90 | $26.90 | 38,811 |
| 2021-07-08 | $27.46 | $28.65 | $26.84 | $27.07 | $27.07 | 29,869 |
| 2021-07-07 | $27.95 | $28.13 | $27.64 | $27.92 | $27.92 | 32,694 |
| 2021-07-06 | $28.79 | $28.98 | $27.64 | $27.90 | $27.90 | 41,497 |
| 2021-07-02 | $28.34 | $29.19 | $28.13 | $28.83 | $28.83 | 39,569 |
| 2021-07-01 | $28.44 | $28.80 | $28.10 | $28.23 | $28.23 | 36,902 |
| 2021-06-30 | $28.13 | $29.34 | $28.12 | $28.25 | $28.25 | 51,023 |
| 2021-06-29 | $28.65 | $28.65 | $28.14 | $28.23 | $28.23 | 36,358 |
| 2021-06-28 | $28.64 | $29.57 | $28.44 | $28.48 | $28.48 | 56,078 |
| 2021-06-25 | $29.12 | $29.39 | $28.41 | $28.52 | $28.52 | 179,255 |
| 2021-06-24 | $27.93 | $29.50 | $27.90 | $29.01 | $29.01 | 137,711 |
| 2021-06-23 | $28.40 | $28.76 | $27.56 | $27.67 | $27.67 | 63,067 |
| 2021-06-22 | $28.82 | $28.82 | $28.24 | $28.51 | $28.51 | 22,180 |
| 2021-06-21 | $28.82 | $29.01 | $28.43 | $28.76 | $28.76 | 36,837 |
| 2021-06-18 | $29.80 | $29.87 | $28.65 | $28.75 | $28.75 | 96,936 |
| 2021-06-17 | $29.61 | $30.61 | $29.37 | $30.21 | $30.21 | 68,507 |
| 2021-06-16 | $30.00 | $30.03 | $29.36 | $29.61 | $29.61 | 40,481 |
| 2021-06-15 | $29.94 | $30.20 | $29.29 | $29.92 | $29.92 | 48,153 |
| 2021-06-14 | $30.29 | $31.14 | $29.76 | $29.94 | $29.94 | 31,004 |
| 2021-06-11 | $31.11 | $31.11 | $30.08 | $30.21 | $30.21 | 40,224 |
| 2021-06-10 | $31.79 | $31.85 | $30.69 | $30.94 | $30.94 | 44,575 |
| 2021-06-09 | $32.08 | $32.23 | $31.55 | $31.63 | $31.63 | 30,941 |
| 2021-06-08 | $32.00 | $32.14 | $31.18 | $31.96 | $31.96 | 63,503 |
| 2021-06-07 | $31.80 | $31.95 | $31.31 | $31.81 | $31.81 | 27,410 |
| 2021-06-04 | $31.32 | $31.87 | $31.00 | $31.81 | $31.81 | 34,204 |
| 2021-06-03 | $31.17 | $31.31 | $30.81 | $31.23 | $31.23 | 22,691 |
| 2021-06-02 | $31.78 | $31.78 | $30.54 | $31.56 | $31.56 | 45,599 |
| 2021-06-01 | $31.80 | $31.81 | $31.23 | $31.66 | $31.66 | 43,506 |
| 2021-05-28 | $32.53 | $32.53 | $31.50 | $31.66 | $31.66 | 28,603 |
| 2021-05-27 | $32.51 | $32.56 | $32.12 | $32.22 | $32.22 | 28,098 |
| 2021-05-26 | $31.93 | $32.63 | $31.86 | $32.25 | $32.25 | 31,746 |
| 2021-05-25 | $33.65 | $33.65 | $31.65 | $32.04 | $32.04 | 32,247 |
| 2021-05-24 | $34.49 | $34.52 | $33.43 | $33.55 | $33.55 | 32,882 |
| 2021-05-21 | $33.30 | $34.27 | $32.94 | $34.20 | $34.20 | 46,800 |
| 2021-05-20 | $32.33 | $32.97 | $32.01 | $32.92 | $32.92 | 39,956 |
| 2021-05-19 | $31.90 | $32.55 | $31.13 | $32.33 | $32.33 | 34,763 |
| 2021-05-18 | $32.12 | $32.30 | $31.45 | $31.94 | $31.94 | 73,175 |
| 2021-05-17 | $31.85 | $32.25 | $31.45 | $31.97 | $31.97 | 56,329 |
| 2021-05-14 | $31.93 | $32.16 | $31.41 | $31.97 | $31.97 | 30,997 |
| 2021-05-13 | $30.94 | $31.93 | $30.75 | $31.72 | $31.72 | 38,593 |
| 2021-05-12 | $31.47 | $31.74 | $30.50 | $30.88 | $30.88 | 25,146 |
| 2021-05-11 | $31.00 | $32.38 | $30.94 | $31.89 | $31.89 | 29,581 |
| 2021-05-10 | $32.36 | $32.43 | $31.56 | $31.69 | $31.69 | 30,717 |
| 2021-05-07 | $31.22 | $32.44 | $31.04 | $32.39 | $32.39 | 41,051 |
| 2021-05-06 | $31.47 | $31.49 | $30.78 | $31.23 | $31.23 | 29,200 |
| 2021-05-05 | $32.87 | $32.87 | $31.19 | $31.41 | $31.41 | 24,388 |
| 2021-05-04 | $33.89 | $33.90 | $32.42 | $32.66 | $32.66 | 73,670 |
| 2021-05-03 | $33.65 | $34.17 | $33.63 | $33.77 | $33.77 | 45,357 |
| 2021-04-30 | $33.28 | $33.61 | $32.91 | $33.27 | $33.27 | 50,904 |
| 2021-04-29 | $33.73 | $33.73 | $32.85 | $33.25 | $33.25 | 31,211 |
| 2021-04-28 | $33.23 | $33.58 | $32.87 | $33.40 | $33.40 | 13,571 |
| 2021-04-27 | $33.78 | $33.86 | $33.00 | $33.29 | $33.29 | 18,795 |
| 2021-04-26 | $33.58 | $33.87 | $33.25 | $33.53 | $33.53 | 22,770 |
| 2021-04-23 | $32.86 | $33.37 | $32.73 | $33.24 | $33.24 | 33,012 |
| 2021-04-22 | $33.19 | $33.20 | $32.56 | $32.60 | $32.60 | 36,940 |
| 2021-04-21 | $32.47 | $33.15 | $32.42 | $32.84 | $32.84 | 29,568 |
| 2021-04-20 | $33.41 | $33.41 | $31.90 | $32.22 | $32.22 | 34,189 |
| 2021-04-19 | $33.48 | $33.55 | $32.00 | $33.40 | $33.40 | 44,207 |
| 2021-04-16 | $32.88 | $33.69 | $32.08 | $33.36 | $33.36 | 64,847 |
| 2021-04-15 | $32.72 | $32.78 | $32.20 | $32.52 | $32.52 | 19,220 |
| 2021-04-14 | $32.37 | $32.70 | $32.16 | $32.58 | $32.58 | 19,520 |
| 2021-04-13 | $32.71 | $32.71 | $31.65 | $32.18 | $32.18 | 24,757 |
| 2021-04-12 | $33.00 | $33.00 | $32.26 | $32.62 | $32.62 | 27,506 |
| 2021-04-09 | $32.96 | $32.99 | $32.27 | $32.99 | $32.99 | 45,186 |
| 2021-04-08 | $34.23 | $34.23 | $32.32 | $32.77 | $32.77 | 44,095 |
| 2021-04-07 | $34.38 | $34.50 | $34.08 | $34.10 | $34.10 | 27,297 |
| 2021-04-06 | $34.70 | $34.94 | $34.33 | $34.48 | $34.48 | 28,289 |
| 2021-04-05 | $34.16 | $34.74 | $33.76 | $34.46 | $34.46 | 52,020 |
| 2021-04-01 | $33.29 | $33.83 | $32.53 | $33.69 | $33.69 | 47,481 |
| 2021-03-31 | $32.62 | $33.87 | $32.62 | $33.42 | $33.42 | 69,644 |
| 2021-03-30 | $31.87 | $33.34 | $31.87 | $32.67 | $32.67 | 53,620 |
| 2021-03-29 | $33.23 | $33.50 | $31.73 | $31.73 | $31.73 | 39,160 |
| 2021-03-26 | $33.46 | $33.85 | $32.70 | $33.31 | $33.31 | 48,066 |
| 2021-03-25 | $33.00 | $33.51 | $32.11 | $33.26 | $33.26 | 61,375 |
| 2021-03-24 | $32.17 | $33.96 | $32.17 | $32.91 | $32.91 | 53,189 |
| 2021-03-23 | $32.69 | $32.79 | $31.55 | $32.08 | $32.08 | 27,919 |
| 2021-03-22 | $33.61 | $33.87 | $32.49 | $33.08 | $33.08 | 26,859 |
| 2021-03-19 | $33.25 | $33.97 | $32.61 | $33.89 | $33.89 | 173,766 |
| 2021-03-18 | $33.70 | $34.00 | $33.08 | $33.30 | $33.30 | 36,958 |
| 2021-03-17 | $33.35 | $34.02 | $33.00 | $33.72 | $33.72 | 69,230 |
| 2021-03-16 | $33.28 | $33.76 | $32.61 | $33.39 | $33.39 | 35,516 |
| 2021-03-15 | $34.74 | $34.74 | $33.24 | $33.63 | $33.63 | 34,751 |
| 2021-03-12 | $34.56 | $34.99 | $34.04 | $34.81 | $34.81 | 35,981 |
| 2021-03-11 | $34.74 | $35.00 | $34.03 | $34.33 | $34.33 | 41,024 |
| 2021-03-10 | $33.98 | $34.50 | $33.90 | $34.31 | $34.31 | 51,817 |
| 2021-03-09 | $33.80 | $34.48 | $33.80 | $33.84 | $33.84 | 60,864 |
| 2021-03-08 | $34.25 | $34.85 | $33.31 | $33.91 | $33.91 | 55,813 |
| 2021-03-05 | $33.17 | $34.25 | $32.53 | $34.25 | $34.25 | 58,268 |
| 2021-03-04 | $34.06 | $34.06 | $30.52 | $33.12 | $33.12 | 103,023 |
| 2021-03-03 | $35.32 | $35.93 | $34.54 | $34.54 | $34.54 | 41,478 |
| 2021-03-02 | $36.00 | $36.02 | $35.02 | $35.12 | $35.12 | 17,113 |
| 2021-03-01 | $34.86 | $37.05 | $34.85 | $36.07 | $36.07 | 67,861 |
| 2021-02-26 | $35.89 | $36.86 | $33.86 | $34.03 | $34.03 | 39,608 |
| 2021-02-25 | $36.12 | $38.08 | $35.65 | $35.89 | $35.89 | 71,836 |
| 2021-02-24 | $35.61 | $36.88 | $34.72 | $36.28 | $36.28 | 54,806 |
| 2021-02-23 | $33.88 | $35.49 | $33.13 | $35.34 | $35.34 | 55,198 |
| 2021-02-22 | $32.88 | $34.24 | $32.70 | $33.92 | $33.92 | 44,558 |
| 2021-02-19 | $32.44 | $33.39 | $32.44 | $32.97 | $32.97 | 32,464 |
| 2021-02-18 | $32.40 | $32.66 | $32.12 | $32.20 | $32.20 | 20,468 |
| 2021-02-17 | $31.92 | $32.71 | $31.84 | $32.63 | $32.63 | 31,448 |
| 2021-02-16 | $32.59 | $32.59 | $31.16 | $32.24 | $32.24 | 24,382 |
| 2021-02-12 | $31.78 | $32.32 | $31.04 | $32.04 | $32.04 | 22,838 |
| 2021-02-11 | $31.83 | $32.48 | $31.25 | $31.91 | $31.91 | 30,851 |
| 2021-02-10 | $32.50 | $33.05 | $31.75 | $32.00 | $32.00 | 28,969 |
| 2021-02-09 | $31.80 | $32.25 | $31.17 | $32.21 | $32.21 | 29,129 |
| 2021-02-08 | $31.92 | $32.16 | $31.64 | $31.77 | $31.77 | 25,022 |
| 2021-02-05 | $31.89 | $32.00 | $31.46 | $31.80 | $31.80 | 30,828 |
| 2021-02-04 | $31.46 | $31.90 | $31.11 | $31.90 | $31.90 | 26,750 |
| 2021-02-03 | $30.34 | $31.76 | $30.34 | $31.47 | $31.47 | 24,620 |
| 2021-02-02 | $32.09 | $32.09 | $30.95 | $31.47 | $31.47 | 33,248 |
| 2021-02-01 | $30.48 | $31.27 | $30.08 | $31.24 | $31.24 | 35,482 |
| 2021-01-29 | $30.19 | $30.86 | $29.70 | $30.25 | $30.25 | 49,426 |
| 2021-01-28 | $30.60 | $30.75 | $29.73 | $30.17 | $30.17 | 33,757 |
| 2021-01-27 | $29.97 | $30.63 | $29.38 | $30.15 | $30.15 | 40,529 |
| 2021-01-26 | $31.07 | $31.07 | $30.12 | $30.82 | $30.82 | 41,933 |
| 2021-01-25 | $31.72 | $31.75 | $30.47 | $30.80 | $30.80 | 40,250 |
| 2021-01-22 | $31.75 | $32.26 | $31.41 | $32.00 | $32.00 | 48,069 |
| 2021-01-21 | $32.18 | $32.31 | $31.88 | $32.20 | $32.20 | 35,416 |
| 2021-01-20 | $31.12 | $32.57 | $31.12 | $32.23 | $32.23 | 37,885 |
| 2021-01-19 | $31.69 | $31.69 | $30.76 | $31.12 | $31.12 | 26,071 |
| 2021-01-15 | $31.42 | $31.87 | $30.78 | $31.53 | $31.53 | 65,236 |
| 2021-01-14 | $30.83 | $31.91 | $30.83 | $31.60 | $31.60 | 47,089 |
| 2021-01-13 | $31.44 | $31.55 | $30.24 | $30.73 | $30.73 | 67,656 |
| 2021-01-12 | $30.21 | $32.00 | $30.21 | $31.59 | $31.59 | 41,012 |
| 2021-01-11 | $29.46 | $30.18 | $29.24 | $30.08 | $30.08 | 32,625 |
| 2021-01-08 | $30.21 | $30.30 | $29.37 | $30.18 | $30.18 | 28,864 |
| 2021-01-07 | $30.50 | $30.64 | $29.42 | $30.22 | $30.22 | 50,331 |
| 2021-01-06 | $27.86 | $30.67 | $27.86 | $30.36 | $30.36 | 80,412 |
| 2021-01-05 | $27.51 | $27.80 | $27.01 | $27.20 | $27.20 | 32,673 |
| 2021-01-04 | $28.44 | $28.60 | $27.44 | $27.51 | $27.51 | 30,155 |
| 2020-12-31 | $27.75 | $28.72 | $27.69 | $28.30 | $28.30 | 29,353 |
| 2020-12-30 | $26.82 | $27.77 | $26.73 | $27.49 | $27.49 | 20,328 |
| 2020-12-29 | $28.37 | $28.37 | $27.05 | $27.37 | $27.37 | 15,510 |
| 2020-12-28 | $28.11 | $28.84 | $27.68 | $28.24 | $28.24 | 25,926 |
| 2020-12-24 | $27.41 | $28.02 | $27.11 | $27.89 | $27.89 | 28,577 |
| 2020-12-23 | $26.40 | $27.65 | $26.33 | $27.04 | $27.04 | 41,542 |
| 2020-12-22 | $27.10 | $27.10 | $25.88 | $26.11 | $26.11 | 51,284 |
| 2020-12-21 | $27.01 | $27.79 | $26.56 | $26.95 | $26.95 | 91,018 |
| 2020-12-18 | $28.58 | $28.58 | $27.07 | $27.32 | $27.32 | 127,511 |
| 2020-12-17 | $28.60 | $28.60 | $27.86 | $28.38 | $28.38 | 55,660 |
| 2020-12-16 | $28.55 | $28.78 | $27.60 | $28.26 | $28.26 | 59,725 |
| 2020-12-15 | $27.40 | $28.56 | $27.32 | $28.43 | $28.43 | 129,488 |
| 2020-12-14 | $27.88 | $28.37 | $26.80 | $26.93 | $26.93 | 38,546 |
| 2020-12-11 | $28.06 | $28.75 | $27.65 | $27.82 | $27.82 | 75,656 |
| 2020-12-10 | $27.58 | $29.18 | $27.54 | $28.09 | $28.09 | 42,673 |
| 2020-12-09 | $27.89 | $28.23 | $27.30 | $27.55 | $27.55 | 63,608 |
| 2020-12-08 | $28.60 | $28.67 | $27.51 | $27.74 | $27.74 | 62,683 |
| 2020-12-07 | $29.48 | $29.48 | $28.75 | $28.75 | $28.75 | 28,155 |
| 2020-12-04 | $28.89 | $29.72 | $28.67 | $29.27 | $29.27 | 40,533 |
| 2020-12-03 | $29.30 | $29.57 | $28.26 | $28.53 | $28.53 | 14,754 |
| 2020-12-02 | $28.82 | $30.15 | $28.82 | $29.17 | $29.17 | 28,965 |
| 2020-12-01 | $29.17 | $30.04 | $29.00 | $29.18 | $29.18 | 31,914 |
| 2020-11-30 | $29.00 | $30.26 | $28.37 | $28.78 | $28.78 | 31,691 |
| 2020-11-27 | $29.29 | $29.36 | $28.60 | $29.01 | $29.01 | 8,952 |
| 2020-11-25 | $29.90 | $30.01 | $28.51 | $29.22 | $29.22 | 33,207 |
| 2020-11-24 | $29.32 | $30.48 | $29.31 | $30.25 | $30.25 | 34,075 |
| 2020-11-23 | $29.50 | $29.70 | $28.70 | $29.00 | $29.00 | 30,253 |
| 2020-11-20 | $28.19 | $29.44 | $27.36 | $29.01 | $29.01 | 36,542 |
| 2020-11-19 | $27.70 | $28.49 | $27.37 | $28.49 | $28.49 | 30,702 |
| 2020-11-18 | $28.30 | $28.73 | $27.67 | $27.91 | $27.91 | 42,225 |
| 2020-11-17 | $28.21 | $28.88 | $28.15 | $28.27 | $28.27 | 22,045 |
| 2020-11-16 | $27.99 | $28.96 | $27.61 | $28.54 | $28.54 | 32,010 |
| 2020-11-13 | $27.34 | $28.30 | $26.88 | $27.82 | $27.82 | 24,499 |
| 2020-11-12 | $27.84 | $29.10 | $27.02 | $27.16 | $27.16 | 41,527 |
| 2020-11-11 | $28.61 | $28.68 | $27.89 | $28.15 | $28.15 | 41,524 |
| 2020-11-10 | $27.26 | $29.00 | $27.26 | $28.64 | $28.64 | 35,749 |
| 2020-11-09 | $28.88 | $29.18 | $26.60 | $26.79 | $26.79 | 45,621 |
| 2020-11-06 | $27.13 | $27.22 | $26.14 | $26.52 | $26.52 | 31,452 |
| 2020-11-05 | $27.24 | $28.70 | $26.59 | $27.28 | $27.28 | 41,549 |
| 2020-11-04 | $27.45 | $28.19 | $25.74 | $26.86 | $26.86 | 42,724 |
| 2020-11-03 | $27.65 | $28.24 | $27.50 | $28.13 | $28.13 | 28,551 |
| 2020-11-02 | $27.27 | $27.56 | $26.95 | $27.06 | $27.06 | 67,793 |
| 2020-10-30 | $27.58 | $27.73 | $26.63 | $26.80 | $26.80 | 43,962 |
| 2020-10-29 | $26.80 | $27.86 | $26.36 | $27.57 | $27.57 | 34,961 |
| 2020-10-28 | $28.63 | $29.52 | $26.77 | $26.87 | $26.87 | 98,410 |
| 2020-10-27 | $30.05 | $30.41 | $29.16 | $29.28 | $29.28 | 31,854 |
| 2020-10-26 | $30.08 | $30.50 | $29.88 | $30.22 | $30.22 | 22,959 |
| 2020-10-23 | $29.65 | $31.45 | $29.65 | $30.50 | $30.50 | 48,422 |
| 2020-10-22 | $29.94 | $30.33 | $29.20 | $29.30 | $29.30 | 28,777 |
| 2020-10-21 | $29.62 | $30.81 | $29.62 | $29.87 | $29.87 | 26,400 |
| 2020-10-20 | $30.30 | $30.30 | $29.65 | $29.91 | $29.91 | 24,464 |
| 2020-10-19 | $30.52 | $31.29 | $29.80 | $29.97 | $29.97 | 33,233 |
| 2020-10-16 | $29.72 | $31.50 | $29.35 | $30.62 | $30.62 | 223,787 |
| 2020-10-15 | $29.14 | $30.63 | $28.64 | $30.00 | $30.00 | 47,963 |
| 2020-10-14 | $30.35 | $30.35 | $29.31 | $29.31 | $29.31 | 36,853 |
| 2020-10-13 | $31.07 | $31.32 | $30.15 | $30.35 | $30.35 | 48,698 |
| 2020-10-12 | $28.57 | $31.35 | $28.49 | $30.77 | $30.77 | 103,744 |
| 2020-10-09 | $28.91 | $28.98 | $27.90 | $28.37 | $28.37 | 14,414 |
| 2020-10-08 | $28.24 | $28.94 | $27.91 | $28.55 | $28.55 | 21,980 |
| 2020-10-07 | $27.55 | $28.37 | $27.55 | $28.24 | $28.24 | 25,477 |
| 2020-10-06 | $27.84 | $28.13 | $26.94 | $26.94 | $26.94 | 30,835 |
| 2020-10-05 | $26.50 | $28.37 | $26.50 | $27.45 | $27.45 | 42,760 |
| 2020-10-02 | $26.75 | $27.86 | $26.75 | $27.55 | $27.55 | 15,833 |
| 2020-10-01 | $26.85 | $27.52 | $26.85 | $27.03 | $27.03 | 41,316 |
| 2020-09-30 | $27.93 | $28.09 | $26.10 | $26.46 | $26.46 | 24,472 |
| 2020-09-29 | $28.93 | $28.93 | $26.87 | $27.64 | $27.64 | 38,995 |
| 2020-09-28 | $25.75 | $29.29 | $25.75 | $29.01 | $29.01 | 134,494 |
| 2020-09-25 | $25.03 | $25.74 | $25.03 | $25.40 | $25.40 | 32,936 |
| 2020-09-24 | $24.60 | $25.38 | $24.31 | $25.24 | $25.24 | 32,613 |
| 2020-09-23 | $25.14 | $25.47 | $24.46 | $24.59 | $24.59 | 31,093 |
| 2020-09-22 | $25.62 | $25.62 | $24.53 | $25.22 | $25.22 | 33,564 |
| 2020-09-21 | $26.10 | $26.10 | $25.08 | $25.39 | $25.39 | 38,494 |
| 2020-09-18 | $26.94 | $27.41 | $26.02 | $26.57 | $26.57 | 104,120 |
| 2020-09-17 | $26.37 | $26.90 | $26.37 | $26.76 | $26.76 | 30,555 |
| 2020-09-16 | $26.90 | $27.09 | $26.29 | $26.52 | $26.52 | 40,204 |
| 2020-09-15 | $26.68 | $27.09 | $26.58 | $26.66 | $26.66 | 19,317 |
| 2020-09-14 | $26.96 | $27.20 | $25.51 | $26.58 | $26.58 | 43,041 |
| 2020-09-11 | $27.59 | $27.87 | $26.79 | $27.05 | $27.05 | 25,898 |
| 2020-09-10 | $27.40 | $27.40 | $26.59 | $27.02 | $27.02 | 22,590 |
| 2020-09-09 | $27.22 | $27.51 | $26.65 | $27.18 | $27.18 | 33,003 |
| 2020-09-08 | $27.17 | $27.38 | $26.67 | $26.85 | $26.85 | 20,664 |
| 2020-09-04 | $27.99 | $27.99 | $26.78 | $27.29 | $27.29 | 40,504 |
| 2020-09-03 | $28.55 | $29.43 | $27.41 | $27.41 | $27.41 | 26,403 |
| 2020-09-02 | $28.40 | $28.71 | $28.00 | $28.63 | $28.63 | 22,476 |
| 2020-09-01 | $28.25 | $28.56 | $27.96 | $28.54 | $28.54 | 19,030 |
| 2020-08-31 | $28.45 | $28.58 | $28.13 | $28.33 | $28.33 | 39,720 |
| 2020-08-28 | $28.24 | $28.53 | $27.97 | $28.45 | $28.45 | 31,553 |
| 2020-08-27 | $28.02 | $28.29 | $27.71 | $28.01 | $28.01 | 31,161 |
| 2020-08-26 | $27.69 | $28.08 | $27.46 | $28.02 | $28.02 | 33,040 |
| 2020-08-25 | $27.87 | $27.88 | $27.48 | $27.84 | $27.84 | 25,578 |
| 2020-08-24 | $28.20 | $28.20 | $27.50 | $27.69 | $27.69 | 34,274 |
| 2020-08-21 | $27.56 | $27.90 | $27.19 | $27.72 | $27.72 | 68,834 |
| 2020-08-20 | $26.88 | $27.74 | $24.78 | $27.64 | $27.64 | 63,107 |
| 2020-08-19 | $27.62 | $28.00 | $27.33 | $27.41 | $27.41 | 26,012 |
| 2020-08-18 | $27.75 | $27.81 | $27.10 | $27.57 | $27.57 | 29,729 |
| 2020-08-17 | $28.57 | $28.57 | $27.59 | $27.78 | $27.78 | 60,243 |
| 2020-08-14 | $28.18 | $28.58 | $28.02 | $28.37 | $28.37 | 27,029 |
| 2020-08-13 | $28.19 | $28.43 | $27.59 | $28.40 | $28.40 | 41,252 |
| 2020-08-12 | $29.74 | $29.81 | $28.03 | $28.25 | $28.25 | 83,232 |
| 2020-08-11 | $29.16 | $29.78 | $29.14 | $29.19 | $29.19 | 46,479 |
| 2020-08-10 | $28.22 | $29.45 | $28.22 | $28.79 | $28.79 | 44,613 |
| 2020-08-07 | $27.64 | $28.36 | $27.44 | $28.09 | $28.09 | 44,856 |
| 2020-08-06 | $27.13 | $27.98 | $27.13 | $27.88 | $27.88 | 51,425 |
| 2020-08-05 | $25.96 | $27.29 | $25.96 | $26.97 | $26.97 | 90,338 |
| 2020-08-04 | $25.35 | $25.77 | $25.14 | $25.51 | $25.51 | 38,997 |
| 2020-08-03 | $25.05 | $25.36 | $24.74 | $25.33 | $25.33 | 59,238 |
| 2020-07-31 | $25.28 | $25.28 | $24.04 | $24.85 | $24.85 | 55,151 |
| 2020-07-30 | $25.29 | $25.78 | $25.15 | $25.44 | $25.44 | 63,359 |
| 2020-07-29 | $25.69 | $26.44 | $25.46 | $25.70 | $25.70 | 56,921 |
| 2020-07-28 | $25.82 | $26.19 | $25.56 | $25.68 | $25.68 | 48,662 |
| 2020-07-27 | $25.16 | $25.99 | $24.98 | $25.91 | $25.91 | 46,319 |
| 2020-07-24 | $25.37 | $25.88 | $25.15 | $25.23 | $25.23 | 44,879 |
| 2020-07-23 | $25.37 | $25.98 | $25.37 | $25.62 | $25.62 | 41,891 |
| 2020-07-22 | $25.29 | $26.12 | $25.29 | $25.34 | $25.34 | 39,367 |
| 2020-07-21 | $25.22 | $25.85 | $25.22 | $25.43 | $25.43 | 38,408 |
| 2020-07-20 | $25.43 | $25.50 | $24.61 | $24.99 | $24.99 | 24,905 |
| 2020-07-17 | $25.47 | $26.14 | $25.36 | $25.61 | $25.61 | 64,900 |
| 2020-07-16 | $25.39 | $25.61 | $24.99 | $25.48 | $25.48 | 46,200 |
| 2020-07-15 | $25.25 | $25.89 | $25.16 | $25.43 | $25.43 | 72,800 |
| 2020-07-14 | $24.19 | $24.50 | $23.99 | $24.50 | $24.50 | 66,100 |
| 2020-07-13 | $24.37 | $24.72 | $24.01 | $24.11 | $24.11 | 50,300 |
| 2020-07-10 | $24.16 | $24.46 | $23.20 | $23.94 | $23.94 | 51,000 |
| 2020-07-09 | $23.67 | $23.69 | $22.69 | $22.88 | $22.88 | 40,300 |
| 2020-07-08 | $24.03 | $24.45 | $23.50 | $23.79 | $23.79 | 44,000 |
| 2020-07-07 | $24.27 | $25.05 | $24.09 | $24.20 | $24.20 | 41,400 |
| 2020-07-06 | $25.22 | $25.22 | $24.46 | $24.71 | $24.71 | 36,300 |
| 2020-07-02 | $26.07 | $26.27 | $24.27 | $24.58 | $24.58 | 44,300 |
| 2020-07-01 | $25.13 | $25.63 | $24.87 | $25.54 | $25.54 | 98,600 |
| 2020-06-30 | $24.20 | $25.40 | $24.20 | $25.07 | $25.07 | 89,500 |
| 2020-06-29 | $23.23 | $24.97 | $23.23 | $24.33 | $24.33 | 69,900 |
| 2020-06-26 | $23.60 | $23.60 | $22.48 | $22.75 | $22.75 | 112,658 |
| 2020-06-25 | $23.61 | $23.92 | $23.07 | $23.82 | $23.82 | 51,710 |
| 2020-06-24 | $24.81 | $25.00 | $23.69 | $23.78 | $23.78 | 74,395 |
| 2020-06-23 | $25.49 | $25.55 | $24.95 | $25.13 | $25.13 | 67,857 |
| 2020-06-22 | $24.30 | $25.43 | $24.30 | $25.13 | $25.13 | 84,048 |
| 2020-06-19 | $24.93 | $25.39 | $24.54 | $24.60 | $24.60 | 225,314 |
| 2020-06-18 | $24.84 | $25.49 | $24.35 | $24.50 | $24.50 | 100,659 |
| 2020-06-17 | $25.75 | $25.83 | $25.05 | $25.07 | $25.07 | 65,379 |
| 2020-06-16 | $26.18 | $26.57 | $25.37 | $25.72 | $25.72 | 72,674 |
| 2020-06-15 | $22.88 | $25.47 | $22.88 | $25.04 | $25.04 | 91,506 |
| 2020-06-12 | $23.96 | $24.50 | $22.88 | $23.72 | $23.72 | 73,645 |
| 2020-06-11 | $24.33 | $24.98 | $22.82 | $22.89 | $22.89 | 84,445 |
| 2020-06-10 | $26.22 | $26.26 | $25.27 | $25.46 | $25.46 | 58,436 |
| 2020-06-09 | $26.61 | $27.18 | $25.44 | $26.37 | $26.37 | 82,607 |
| 2020-06-08 | $26.95 | $27.57 | $26.67 | $26.92 | $26.92 | 63,331 |
| 2020-06-05 | $26.64 | $27.37 | $26.13 | $26.84 | $26.84 | 85,625 |
| 2020-06-04 | $24.77 | $25.56 | $24.77 | $25.37 | $25.37 | 57,476 |
| 2020-06-03 | $24.67 | $25.52 | $24.60 | $24.87 | $24.87 | 42,038 |
| 2020-06-02 | $24.78 | $25.08 | $23.66 | $24.21 | $24.21 | 71,242 |
| 2020-06-01 | $25.30 | $25.50 | $24.50 | $24.50 | $24.50 | 55,474 |
| 2020-05-29 | $24.85 | $25.31 | $23.67 | $25.09 | $25.09 | 85,633 |
| 2020-05-28 | $25.97 | $26.07 | $24.73 | $24.91 | $24.91 | 89,197 |
| 2020-05-27 | $25.37 | $25.86 | $24.47 | $25.73 | $25.73 | 97,728 |
| 2020-05-26 | $24.22 | $24.75 | $23.73 | $24.75 | $24.75 | 103,306 |
| 2020-05-22 | $22.71 | $23.74 | $22.63 | $23.26 | $23.26 | 36,536 |
| 2020-05-21 | $23.22 | $23.44 | $22.64 | $22.64 | $22.64 | 47,336 |
| 2020-05-20 | $22.44 | $23.41 | $22.44 | $23.18 | $23.18 | 49,366 |
| 2020-05-19 | $22.32 | $23.14 | $22.17 | $22.18 | $22.18 | 57,974 |
| 2020-05-18 | $21.30 | $22.82 | $20.88 | $22.36 | $22.36 | 78,345 |
| 2020-05-15 | $20.15 | $20.77 | $20.15 | $20.28 | $20.28 | 66,812 |
| 2020-05-14 | $20.00 | $20.42 | $19.33 | $20.23 | $20.23 | 132,859 |
| 2020-05-13 | $20.65 | $20.65 | $19.60 | $20.29 | $20.29 | 78,590 |
| 2020-05-12 | $21.06 | $22.17 | $20.79 | $20.84 | $20.84 | 82,926 |
| 2020-05-11 | $22.25 | $22.47 | $20.15 | $21.05 | $21.05 | 125,891 |
| 2020-05-08 | $22.48 | $23.41 | $22.14 | $22.52 | $22.52 | 81,995 |
| 2020-05-07 | $22.45 | $23.13 | $22.29 | $22.65 | $22.65 | 56,477 |
| 2020-05-06 | $23.10 | $23.38 | $22.22 | $22.25 | $22.25 | 50,487 |
| 2020-05-05 | $24.56 | $24.56 | $22.71 | $22.81 | $22.81 | 99,477 |
| 2020-05-04 | $23.43 | $24.13 | $23.16 | $23.93 | $23.93 | 47,113 |
| 2020-05-01 | $23.69 | $24.00 | $23.02 | $24.00 | $24.00 | 67,581 |
| 2020-04-30 | $24.99 | $25.17 | $24.21 | $24.32 | $24.32 | 72,888 |
| 2020-04-29 | $24.70 | $25.87 | $24.69 | $25.64 | $25.64 | 77,248 |
| 2020-04-28 | $24.44 | $24.89 | $23.84 | $24.55 | $24.55 | 58,601 |
| 2020-04-27 | $23.10 | $23.77 | $23.08 | $23.39 | $23.39 | 93,925 |
| 2020-04-24 | $22.92 | $23.01 | $22.18 | $22.99 | $22.99 | 100,564 |
| 2020-04-23 | $22.95 | $23.49 | $22.51 | $22.85 | $22.85 | 45,609 |
| 2020-04-22 | $23.56 | $23.57 | $22.63 | $22.80 | $22.80 | 59,004 |
| 2020-04-21 | $22.64 | $23.43 | $22.48 | $22.94 | $22.94 | 48,691 |
| 2020-04-20 | $23.50 | $24.00 | $23.22 | $23.47 | $23.47 | 53,051 |
| 2020-04-17 | $23.98 | $24.48 | $23.53 | $23.80 | $23.80 | 164,216 |
| 2020-04-16 | $24.50 | $24.68 | $22.79 | $23.13 | $23.13 | 142,538 |
| 2020-04-15 | $25.49 | $25.49 | $24.50 | $24.51 | $24.51 | 183,274 |
| 2020-04-14 | $25.53 | $26.46 | $25.12 | $25.63 | $25.63 | 48,756 |
| 2020-04-13 | $26.21 | $26.77 | $24.72 | $24.78 | $24.78 | 50,249 |
| 2020-04-09 | $25.60 | $26.44 | $25.39 | $26.29 | $26.29 | 51,790 |
| 2020-04-08 | $24.41 | $25.41 | $24.15 | $24.77 | $24.77 | 45,508 |
| 2020-04-07 | $25.24 | $26.29 | $23.65 | $23.80 | $23.80 | 66,061 |
| 2020-04-06 | $23.33 | $25.14 | $23.33 | $24.77 | $24.77 | 98,260 |
| 2020-04-03 | $21.34 | $22.62 | $21.34 | $22.25 | $22.25 | 54,229 |
| 2020-04-02 | $20.20 | $21.72 | $19.41 | $21.63 | $21.63 | 93,726 |
| 2020-04-01 | $21.91 | $21.91 | $20.03 | $20.11 | $20.11 | 89,940 |
| 2020-03-31 | $22.14 | $23.17 | $20.14 | $22.25 | $22.25 | 144,539 |
| 2020-03-30 | $21.74 | $23.54 | $21.25 | $22.17 | $22.17 | 66,713 |
| 2020-03-27 | $25.71 | $25.71 | $21.03 | $21.60 | $21.60 | 124,069 |
| 2020-03-26 | $23.40 | $26.90 | $23.22 | $26.65 | $26.65 | 99,368 |
| 2020-03-25 | $22.46 | $23.73 | $21.50 | $22.86 | $22.86 | 51,212 |
| 2020-03-24 | $21.84 | $22.80 | $21.47 | $22.43 | $22.43 | 62,969 |
| 2020-03-23 | $22.28 | $22.28 | $18.52 | $21.12 | $21.12 | 73,426 |
| 2020-03-20 | $22.70 | $23.93 | $18.90 | $22.12 | $22.12 | 144,532 |
| 2020-03-19 | $19.66 | $23.53 | $19.66 | $21.95 | $21.95 | 103,486 |
| 2020-03-18 | $21.13 | $22.36 | $19.05 | $19.67 | $19.67 | 107,836 |
| 2020-03-17 | $20.07 | $23.16 | $19.24 | $22.72 | $22.72 | 116,494 |
| 2020-03-16 | $21.16 | $23.63 | $19.09 | $19.33 | $19.33 | 85,313 |
| 2020-03-13 | $22.93 | $23.71 | $21.87 | $23.71 | $23.71 | 81,572 |
| 2020-03-12 | $23.24 | $24.11 | $21.20 | $21.78 | $21.78 | 95,544 |
| 2020-03-11 | $24.48 | $25.25 | $24.47 | $24.81 | $24.81 | 99,741 |
| 2020-03-10 | $26.85 | $27.24 | $24.93 | $25.31 | $25.31 | 62,299 |
| 2020-03-09 | $28.55 | $28.55 | $26.04 | $26.35 | $26.35 | 107,225 |
| 2020-03-06 | $29.88 | $30.40 | $28.62 | $30.28 | $30.28 | 86,635 |
| 2020-03-05 | $31.57 | $31.85 | $30.10 | $30.34 | $30.34 | 74,463 |
| 2020-03-04 | $32.38 | $32.74 | $31.66 | $32.25 | $32.25 | 104,351 |
| 2020-03-03 | $33.43 | $35.52 | $31.54 | $31.60 | $31.60 | 87,335 |
| 2020-03-02 | $32.00 | $33.22 | $31.26 | $33.11 | $33.11 | 50,972 |
| 2020-02-28 | $31.90 | $32.08 | $30.93 | $31.55 | $31.55 | 93,889 |
| 2020-02-27 | $32.29 | $33.85 | $32.04 | $32.59 | $32.59 | 50,929 |
| 2020-02-26 | $32.36 | $32.97 | $32.00 | $32.70 | $32.70 | 76,244 |
| 2020-02-25 | $33.72 | $33.72 | $32.05 | $32.21 | $32.21 | 58,172 |
| 2020-02-24 | $33.22 | $33.77 | $32.46 | $33.74 | $33.74 | 52,281 |
| 2020-02-21 | $34.60 | $34.60 | $33.81 | $33.87 | $33.87 | 36,293 |
| 2020-02-20 | $35.87 | $35.90 | $34.08 | $34.59 | $34.59 | 80,648 |
| 2020-02-19 | $36.17 | $36.70 | $35.83 | $35.88 | $35.88 | 42,147 |
| 2020-02-18 | $35.81 | $36.17 | $35.57 | $36.13 | $36.13 | 27,917 |
| 2020-02-14 | $35.35 | $36.04 | $35.25 | $35.87 | $35.87 | 56,066 |
| 2020-02-13 | $35.12 | $35.35 | $34.94 | $35.35 | $35.35 | 61,915 |
| 2020-02-12 | $35.18 | $35.75 | $34.89 | $35.13 | $35.13 | 44,181 |
| 2020-02-11 | $34.09 | $35.20 | $33.93 | $34.92 | $34.92 | 37,387 |
| 2020-02-10 | $33.75 | $34.19 | $33.38 | $34.00 | $34.00 | 50,619 |
| 2020-02-07 | $32.73 | $34.25 | $32.68 | $33.88 | $33.88 | 69,233 |
| 2020-02-06 | $33.53 | $33.72 | $32.53 | $32.83 | $32.83 | 36,494 |
| 2020-02-05 | $34.03 | $34.20 | $33.07 | $33.51 | $33.51 | 36,109 |
| 2020-02-04 | $34.92 | $35.20 | $33.50 | $33.69 | $33.69 | 80,263 |
| 2020-02-03 | $33.00 | $34.82 | $33.00 | $34.72 | $34.72 | 89,568 |
| 2020-01-31 | $32.73 | $33.00 | $32.54 | $32.73 | $32.73 | 73,954 |
| 2020-01-30 | $33.11 | $33.32 | $32.26 | $32.96 | $32.96 | 43,153 |
| 2020-01-29 | $33.93 | $33.94 | $33.35 | $33.41 | $33.41 | 38,619 |
| 2020-01-28 | $33.90 | $34.28 | $33.74 | $33.83 | $33.83 | 33,513 |
| 2020-01-27 | $33.76 | $34.13 | $33.66 | $33.79 | $33.79 | 53,285 |
| 2020-01-24 | $35.45 | $35.72 | $34.27 | $34.36 | $34.36 | 64,336 |
| 2020-01-23 | $33.82 | $35.43 | $33.55 | $35.34 | $35.34 | 110,876 |
| 2020-01-22 | $33.54 | $33.92 | $33.40 | $33.85 | $33.85 | 142,985 |
| 2020-01-21 | $33.52 | $33.68 | $32.88 | $33.57 | $33.57 | 67,522 |
| 2020-01-17 | $34.23 | $34.24 | $33.28 | $33.58 | $33.58 | 75,933 |
| 2020-01-16 | $33.77 | $34.47 | $33.57 | $34.09 | $34.09 | 121,730 |
| 2020-01-15 | $33.07 | $33.90 | $33.07 | $33.66 | $33.66 | 77,278 |
| 2020-01-14 | $32.57 | $33.47 | $32.57 | $33.00 | $33.00 | 114,480 |
| 2020-01-13 | $32.23 | $32.70 | $31.87 | $32.66 | $32.66 | 81,133 |
| 2020-01-10 | $32.13 | $32.63 | $31.77 | $32.30 | $32.30 | 94,676 |
| 2020-01-09 | $31.83 | $32.55 | $31.69 | $32.27 | $32.27 | 84,665 |
| 2020-01-08 | $32.34 | $32.69 | $31.77 | $31.89 | $31.89 | 75,748 |
| 2020-01-07 | $32.92 | $33.30 | $32.00 | $32.33 | $32.33 | 59,894 |
| 2020-01-06 | $33.12 | $33.40 | $32.90 | $33.04 | $33.04 | 37,640 |
| 2020-01-03 | $32.88 | $33.51 | $32.47 | $33.33 | $33.33 | 59,375 |
| 2020-01-02 | $33.48 | $33.60 | $32.41 | $33.17 | $33.17 | 78,404 |
| 2019-12-31 | $33.26 | $33.42 | $32.85 | $33.31 | $33.31 | 129,192 |
| 2019-12-30 | $33.12 | $33.52 | $32.75 | $33.25 | $33.25 | 64,368 |
| 2019-12-27 | $33.29 | $33.29 | $32.79 | $33.06 | $33.06 | 39,894 |
| 2019-12-26 | $32.61 | $33.37 | $32.61 | $33.20 | $33.20 | 56,700 |
| 2019-12-24 | $32.55 | $32.60 | $32.36 | $32.53 | $32.53 | 24,228 |
| 2019-12-23 | $32.90 | $32.90 | $32.18 | $32.69 | $32.69 | 53,881 |
| 2019-12-20 | $33.49 | $33.49 | $32.77 | $32.87 | $32.87 | 60,983 |
| 2019-12-19 | $33.61 | $33.75 | $33.29 | $33.47 | $33.47 | 48,114 |
| 2019-12-18 | $33.98 | $34.01 | $33.28 | $33.67 | $33.67 | 60,293 |
| 2019-12-17 | $33.62 | $34.02 | $32.97 | $33.99 | $33.99 | 59,634 |
| 2019-12-16 | $34.08 | $34.24 | $33.55 | $33.63 | $33.63 | 71,206 |
| 2019-12-13 | $34.50 | $34.50 | $33.54 | $33.99 | $33.99 | 50,590 |
| 2019-12-12 | $34.70 | $34.80 | $34.40 | $34.49 | $34.49 | 69,057 |
| 2019-12-11 | $34.42 | $34.70 | $34.02 | $34.60 | $34.60 | 66,615 |
| 2019-12-10 | $34.47 | $34.60 | $34.05 | $34.38 | $34.38 | 53,961 |
| 2019-12-09 | $34.22 | $34.67 | $34.01 | $34.57 | $34.57 | 53,479 |
| 2019-12-06 | $34.39 | $34.49 | $33.65 | $34.27 | $34.27 | 80,200 |
| 2019-12-05 | $34.22 | $34.67 | $34.02 | $34.27 | $34.27 | 122,301 |
| 2019-12-04 | $33.92 | $34.45 | $33.83 | $34.04 | $34.04 | 56,516 |
| 2019-12-03 | $33.52 | $33.81 | $32.98 | $33.79 | $33.79 | 88,146 |
| 2019-12-02 | $34.43 | $34.70 | $33.56 | $33.94 | $33.94 | 68,694 |
| 2019-11-29 | $34.51 | $34.51 | $33.93 | $34.33 | $34.33 | 22,378 |
| 2019-11-27 | $34.03 | $34.67 | $33.73 | $34.51 | $34.51 | 149,558 |
| 2019-11-26 | $34.00 | $34.25 | $33.77 | $33.95 | $33.95 | 50,788 |
| 2019-11-25 | $33.30 | $34.15 | $33.30 | $33.99 | $33.99 | 84,038 |
| 2019-11-22 | $32.73 | $33.48 | $32.47 | $33.33 | $33.33 | 51,099 |
| 2019-11-21 | $32.88 | $32.90 | $31.90 | $32.70 | $32.70 | 72,781 |
| 2019-11-20 | $33.29 | $33.43 | $32.60 | $32.84 | $32.84 | 102,883 |
| 2019-11-19 | $33.73 | $33.90 | $33.41 | $33.48 | $33.48 | 153,436 |
| 2019-11-18 | $33.30 | $33.74 | $32.98 | $33.68 | $33.68 | 61,356 |
| 2019-11-15 | $33.69 | $33.69 | $33.03 | $33.49 | $33.49 | 35,773 |
| 2019-11-14 | $33.28 | $33.69 | $33.28 | $33.43 | $33.43 | 41,248 |
| 2019-11-13 | $32.85 | $33.68 | $32.67 | $33.30 | $33.30 | 72,974 |
| 2019-11-12 | $32.36 | $32.97 | $32.05 | $32.92 | $32.92 | 71,563 |
| 2019-11-11 | $33.12 | $33.12 | $32.05 | $32.50 | $32.50 | 173,839 |
| 2019-11-08 | $33.14 | $33.38 | $32.58 | $33.22 | $33.22 | 44,622 |
| 2019-11-07 | $33.60 | $33.69 | $32.94 | $33.45 | $33.45 | 112,689 |
| 2019-11-06 | $33.05 | $33.57 | $32.52 | $33.46 | $33.46 | 88,712 |
| 2019-11-05 | $32.80 | $33.23 | $32.35 | $33.04 | $33.04 | 139,841 |
| 2019-11-04 | $31.01 | $33.00 | $31.01 | $32.44 | $32.44 | 223,422 |
| 2019-11-01 | $30.62 | $31.16 | $30.44 | $30.92 | $30.92 | 70,698 |
| 2019-10-31 | $32.00 | $33.19 | $30.45 | $30.50 | $30.50 | 108,326 |
| 2019-10-30 | $29.60 | $29.88 | $29.44 | $29.80 | $29.80 | 24,003 |
| 2019-10-29 | $29.35 | $29.85 | $29.34 | $29.60 | $29.60 | 21,567 |
| 2019-10-28 | $29.38 | $29.87 | $29.38 | $29.55 | $29.55 | 25,555 |
| 2019-10-25 | $28.83 | $29.80 | $28.83 | $29.50 | $29.50 | 31,512 |
| 2019-10-24 | $29.12 | $29.15 | $28.60 | $28.77 | $28.77 | 17,462 |
| 2019-10-23 | $28.86 | $29.27 | $28.71 | $29.15 | $29.15 | 17,411 |
| 2019-10-22 | $28.26 | $29.28 | $28.23 | $29.04 | $29.04 | 33,333 |
| 2019-10-21 | $27.92 | $28.59 | $27.92 | $28.31 | $28.31 | 34,955 |
| 2019-10-18 | $27.51 | $28.09 | $27.51 | $27.90 | $27.90 | 53,799 |
| 2019-10-17 | $27.19 | $27.98 | $27.19 | $27.68 | $27.68 | 24,893 |
| 2019-10-16 | $27.04 | $27.40 | $27.04 | $27.22 | $27.22 | 12,918 |
| 2019-10-15 | $26.77 | $27.49 | $26.77 | $27.10 | $27.10 | 22,190 |
| 2019-10-14 | $27.32 | $27.50 | $26.93 | $27.14 | $27.14 | 25,422 |
| 2019-10-11 | $26.90 | $27.81 | $26.90 | $27.24 | $27.24 | 52,465 |
| 2019-10-10 | $26.79 | $27.00 | $25.02 | $26.61 | $26.61 | 56,305 |
| 2019-10-09 | $26.82 | $27.00 | $25.79 | $26.72 | $26.72 | 33,065 |
| 2019-10-08 | $27.11 | $27.11 | $26.39 | $26.84 | $26.84 | 25,862 |
| 2019-10-07 | $27.82 | $27.82 | $27.18 | $27.30 | $27.30 | 23,439 |
| 2019-10-04 | $27.73 | $27.99 | $27.37 | $27.74 | $27.74 | 16,872 |
| 2019-10-03 | $27.51 | $27.73 | $26.79 | $27.60 | $27.60 | 22,562 |
| 2019-10-02 | $27.40 | $28.19 | $26.99 | $27.60 | $27.60 | 46,646 |
| 2019-10-01 | $28.03 | $28.25 | $27.24 | $27.62 | $27.62 | 24,546 |
| 2019-09-30 | $27.80 | $28.24 | $27.80 | $28.15 | $28.15 | 26,591 |
| 2019-09-27 | $27.18 | $28.38 | $27.18 | $27.87 | $27.87 | 26,005 |
| 2019-09-26 | $27.83 | $27.83 | $26.90 | $27.33 | $27.33 | 21,787 |
| 2019-09-25 | $26.67 | $27.95 | $26.67 | $27.81 | $27.81 | 17,201 |
| 2019-09-24 | $28.03 | $28.03 | $25.97 | $26.66 | $26.66 | 24,698 |
| 2019-09-23 | $28.15 | $28.32 | $27.66 | $27.97 | $27.97 | 15,212 |
| 2019-09-20 | $28.11 | $28.78 | $28.05 | $28.43 | $28.43 | 65,974 |
| 2019-09-19 | $27.83 | $28.26 | $27.83 | $28.14 | $28.14 | 32,329 |
| 2019-09-18 | $27.97 | $27.97 | $27.36 | $27.82 | $27.82 | 16,881 |
| 2019-09-17 | $28.20 | $28.20 | $27.62 | $27.97 | $27.97 | 20,651 |
| 2019-09-16 | $27.74 | $28.93 | $27.41 | $28.19 | $28.19 | 32,244 |
| 2019-09-13 | $27.90 | $28.12 | $27.61 | $28.01 | $28.01 | 26,690 |
| 2019-09-12 | $27.74 | $28.10 | $27.16 | $27.89 | $27.89 | 29,938 |
| 2019-09-11 | $26.19 | $27.98 | $26.03 | $27.95 | $27.95 | 23,498 |
| 2019-09-10 | $25.07 | $26.16 | $25.07 | $26.13 | $26.13 | 14,509 |
| 2019-09-09 | $24.64 | $25.16 | $24.64 | $25.15 | $25.15 | 10,491 |
| 2019-09-06 | $24.75 | $24.95 | $24.17 | $24.50 | $24.50 | 24,440 |
| 2019-09-05 | $25.70 | $25.70 | $24.54 | $24.73 | $24.73 | 12,526 |
| 2019-09-04 | $25.04 | $25.82 | $25.00 | $25.48 | $25.48 | 22,960 |
| 2019-09-03 | $23.05 | $25.10 | $23.05 | $24.92 | $24.92 | 38,670 |
| 2019-08-30 | $23.25 | $23.34 | $22.64 | $23.00 | $23.00 | 64,902 |
| 2019-08-29 | $23.26 | $23.36 | $22.52 | $23.13 | $23.13 | 47,024 |
| 2019-08-28 | $23.80 | $24.07 | $22.63 | $23.01 | $23.01 | 36,560 |
| 2019-08-27 | $24.83 | $24.83 | $23.74 | $23.83 | $23.83 | 26,568 |
| 2019-08-26 | $25.23 | $25.34 | $24.76 | $25.09 | $25.09 | 13,500 |
| 2019-08-23 | $25.66 | $25.71 | $24.77 | $24.95 | $24.95 | 24,038 |
| 2019-08-22 | $26.31 | $26.31 | $25.74 | $26.09 | $26.09 | 15,272 |
| 2019-08-21 | $26.87 | $27.81 | $26.26 | $26.61 | $26.61 | 48,387 |
| 2019-08-20 | $26.03 | $26.69 | $25.06 | $26.50 | $26.50 | 34,917 |
| 2019-08-19 | $26.86 | $26.95 | $25.72 | $25.80 | $25.80 | 28,754 |
| 2019-08-16 | $26.25 | $26.80 | $26.25 | $26.70 | $26.70 | 37,642 |
| 2019-08-15 | $25.20 | $26.37 | $25.16 | $26.11 | $26.11 | 36,475 |
| 2019-08-14 | $25.61 | $25.74 | $24.94 | $25.42 | $25.42 | 24,905 |
| 2019-08-13 | $24.98 | $26.07 | $24.71 | $26.06 | $26.06 | 18,249 |
| 2019-08-12 | $24.98 | $25.49 | $24.43 | $24.99 | $24.99 | 39,882 |
| 2019-08-09 | $26.20 | $26.71 | $24.59 | $25.05 | $25.05 | 31,014 |
| 2019-08-08 | $24.32 | $26.61 | $23.94 | $26.10 | $26.10 | 36,454 |
| 2019-08-07 | $22.78 | $24.56 | $22.54 | $24.36 | $24.36 | 25,702 |
| 2019-08-06 | $18.04 | $23.45 | $18.04 | $22.95 | $22.95 | 41,476 |
| 2019-08-05 | $22.16 | $22.76 | $21.58 | $22.55 | $22.55 | 29,870 |
| 2019-08-02 | $22.31 | $22.76 | $21.62 | $22.46 | $22.46 | 23,013 |
| 2019-08-01 | $23.39 | $23.93 | $22.50 | $22.54 | $22.54 | 40,685 |
| 2019-07-31 | $23.79 | $24.18 | $23.36 | $23.36 | $23.36 | 24,188 |
| 2019-07-30 | $23.50 | $24.03 | $23.28 | $23.87 | $23.87 | 23,469 |
| 2019-07-29 | $24.25 | $24.32 | $23.54 | $23.54 | $23.54 | 19,132 |
| 2019-07-26 | $24.26 | $24.64 | $23.70 | $24.28 | $24.28 | 16,703 |
| 2019-07-25 | $24.60 | $25.34 | $24.10 | $24.26 | $24.26 | 7,646 |
| 2019-07-24 | $23.81 | $24.95 | $23.80 | $24.60 | $24.60 | 10,205 |
| 2019-07-23 | $23.56 | $24.03 | $23.56 | $23.83 | $23.83 | 13,477 |
| 2019-07-22 | $23.45 | $23.79 | $22.87 | $23.60 | $23.60 | 19,203 |
| 2019-07-19 | $23.38 | $23.80 | $23.26 | $23.46 | $23.46 | 55,592 |
| 2019-07-18 | $24.35 | $24.35 | $23.29 | $23.60 | $23.60 | 30,676 |
| 2019-07-17 | $25.49 | $25.49 | $24.25 | $24.34 | $24.34 | 22,328 |
| 2019-07-16 | $25.77 | $25.79 | $25.28 | $25.46 | $25.46 | 13,701 |
| 2019-07-15 | $25.68 | $25.68 | $24.91 | $25.57 | $25.57 | 14,326 |
| 2019-07-12 | $25.47 | $25.75 | $25.34 | $25.45 | $25.45 | 15,513 |
| 2019-07-11 | $25.42 | $26.31 | $25.05 | $25.64 | $25.64 | 44,059 |
| 2019-07-10 | $25.50 | $26.02 | $24.96 | $25.37 | $25.37 | 17,903 |
| 2019-07-09 | $25.30 | $25.55 | $24.90 | $25.50 | $25.50 | 9,793 |
| 2019-07-08 | $25.37 | $26.05 | $25.10 | $25.55 | $25.55 | 20,060 |
| 2019-07-05 | $25.15 | $25.68 | $25.15 | $25.65 | $25.65 | 11,057 |
| 2019-07-03 | $25.84 | $26.06 | $25.16 | $25.25 | $25.25 | 15,923 |
| 2019-07-02 | $26.00 | $26.05 | $25.61 | $25.80 | $25.80 | 9,507 |
| 2019-07-01 | $25.75 | $26.33 | $25.66 | $26.03 | $26.03 | 22,717 |
| 2019-06-28 | $25.10 | $26.00 | $25.10 | $25.78 | $25.78 | 61,103 |
| 2019-06-27 | $25.11 | $25.86 | $24.56 | $25.06 | $25.06 | 24,666 |
| 2019-06-26 | $25.27 | $25.51 | $24.81 | $25.07 | $25.07 | 25,575 |
| 2019-06-25 | $25.32 | $25.47 | $25.06 | $25.43 | $25.43 | 20,274 |
| 2019-06-24 | $25.33 | $25.89 | $25.33 | $25.36 | $25.36 | 31,482 |
| 2019-06-21 | $24.50 | $25.37 | $24.21 | $25.31 | $25.31 | 87,025 |
| 2019-06-20 | $24.56 | $24.64 | $22.08 | $24.56 | $24.56 | 18,570 |
| 2019-06-19 | $24.54 | $24.64 | $24.13 | $24.29 | $24.29 | 16,122 |
| 2019-06-18 | $24.44 | $24.80 | $24.16 | $24.55 | $24.55 | 13,489 |
| 2019-06-17 | $24.96 | $25.03 | $24.22 | $24.28 | $24.28 | 12,387 |
| 2019-06-14 | $25.10 | $25.14 | $24.78 | $24.99 | $24.99 | 14,550 |
| 2019-06-13 | $25.04 | $25.95 | $24.93 | $25.07 | $25.07 | 8,917 |
| 2019-06-12 | $24.38 | $24.85 | $24.18 | $24.79 | $24.79 | 21,784 |
| 2019-06-11 | $24.59 | $24.67 | $24.10 | $24.42 | $24.42 | 31,996 |
| 2019-06-10 | $24.61 | $24.61 | $24.12 | $24.43 | $24.43 | 14,175 |
| 2019-06-07 | $24.34 | $24.61 | $24.00 | $24.59 | $24.59 | 13,176 |
| 2019-06-06 | $24.18 | $24.24 | $23.88 | $24.23 | $24.23 | 19,092 |
| 2019-06-05 | $24.40 | $24.45 | $24.00 | $24.03 | $24.03 | 28,005 |
| 2019-06-04 | $23.84 | $24.40 | $23.79 | $24.40 | $24.40 | 24,948 |
| 2019-06-03 | $23.25 | $23.79 | $22.20 | $23.67 | $23.67 | 22,562 |
| 2019-05-31 | $23.05 | $24.00 | $22.90 | $23.24 | $23.24 | 25,501 |
| 2019-05-30 | $23.40 | $24.00 | $23.04 | $23.22 | $23.22 | 44,919 |
| 2019-05-29 | $23.46 | $23.81 | $22.88 | $23.54 | $23.54 | 34,416 |
| 2019-05-28 | $24.42 | $24.63 | $23.19 | $23.50 | $23.50 | 35,473 |
| 2019-05-24 | $24.38 | $24.64 | $24.12 | $24.40 | $24.40 | 12,009 |
| 2019-05-23 | $24.67 | $24.96 | $24.01 | $24.25 | $24.25 | 20,495 |
| 2019-05-22 | $25.22 | $25.22 | $24.55 | $24.79 | $24.79 | 13,961 |
| 2019-05-21 | $25.46 | $26.11 | $25.12 | $25.23 | $25.23 | 20,849 |
| 2019-05-20 | $25.14 | $25.54 | $24.80 | $25.53 | $25.53 | 27,710 |
| 2019-05-17 | $25.53 | $25.62 | $25.10 | $25.11 | $25.11 | 28,021 |
| 2019-05-16 | $25.89 | $26.23 | $25.50 | $25.83 | $25.83 | 27,124 |
| 2019-05-15 | $25.32 | $26.12 | $25.17 | $25.89 | $25.89 | 22,983 |
| 2019-05-14 | $26.30 | $26.30 | $24.76 | $25.32 | $25.32 | 54,101 |
| 2019-05-13 | $25.59 | $26.48 | $25.17 | $26.29 | $26.29 | 48,387 |
| 2019-05-10 | $24.92 | $26.20 | $23.99 | $25.80 | $25.80 | 46,818 |
| 2019-05-09 | $24.69 | $25.22 | $23.86 | $24.98 | $24.98 | 39,817 |
| 2019-05-08 | $23.93 | $24.27 | $23.67 | $23.82 | $23.82 | 28,703 |
| 2019-05-07 | $24.17 | $24.28 | $23.64 | $23.97 | $23.97 | 21,348 |
| 2019-05-06 | $23.87 | $24.44 | $23.87 | $24.18 | $24.18 | 50,579 |
| 2019-05-03 | $23.55 | $24.45 | $23.51 | $24.31 | $24.31 | 33,383 |
| 2019-05-02 | $23.55 | $23.60 | $23.30 | $23.51 | $23.51 | 42,528 |
| 2019-05-01 | $24.00 | $24.47 | $23.50 | $23.51 | $23.51 | 27,726 |
| 2019-04-30 | $23.95 | $24.35 | $23.47 | $23.97 | $23.97 | 27,246 |
| 2019-04-29 | $24.05 | $24.15 | $23.56 | $23.96 | $23.96 | 25,324 |
| 2019-04-26 | $24.33 | $24.51 | $23.77 | $23.94 | $23.94 | 23,485 |
| 2019-04-25 | $24.58 | $24.65 | $24.10 | $24.46 | $24.46 | 54,850 |
| 2019-04-24 | $24.70 | $24.99 | $24.44 | $24.57 | $24.57 | 28,027 |
| 2019-04-23 | $25.40 | $25.51 | $24.41 | $24.63 | $24.63 | 51,694 |
| 2019-04-22 | $25.63 | $25.64 | $25.15 | $25.43 | $25.43 | 31,289 |
| 2019-04-18 | $25.50 | $26.05 | $25.33 | $25.71 | $25.71 | 62,650 |
| 2019-04-17 | $25.82 | $25.90 | $25.17 | $25.63 | $25.63 | 28,471 |
| 2019-04-16 | $25.46 | $25.97 | $25.46 | $25.83 | $25.83 | 50,330 |
| 2019-04-15 | $26.00 | $26.00 | $25.30 | $25.38 | $25.38 | 25,131 |
| 2019-04-12 | $26.22 | $26.22 | $25.61 | $25.96 | $25.96 | 29,388 |
| 2019-04-11 | $26.18 | $26.30 | $25.88 | $26.21 | $26.21 | 19,144 |
| 2019-04-10 | $25.55 | $26.32 | $25.55 | $26.20 | $26.20 | 58,532 |
| 2019-04-09 | $25.88 | $25.88 | $25.33 | $25.56 | $25.56 | 28,314 |
| 2019-04-08 | $25.67 | $26.05 | $25.61 | $26.00 | $26.00 | 59,768 |
| 2019-04-05 | $24.99 | $25.93 | $24.99 | $25.65 | $25.65 | 42,074 |
| 2019-04-04 | $24.58 | $25.68 | $24.33 | $25.01 | $25.01 | 63,555 |
| 2019-04-03 | $24.61 | $24.93 | $24.42 | $24.57 | $24.57 | 72,403 |
| 2019-04-02 | $24.69 | $24.91 | $24.26 | $24.66 | $24.66 | 66,653 |
| 2019-04-01 | $24.12 | $24.99 | $23.81 | $24.71 | $24.71 | 101,539 |
| 2019-03-29 | $24.45 | $24.53 | $23.85 | $24.00 | $24.00 | 123,308 |
| 2019-03-28 | $24.20 | $24.65 | $23.89 | $24.35 | $24.35 | 143,398 |
| 2019-03-27 | $23.64 | $24.18 | $23.28 | $24.03 | $24.03 | 93,054 |
| 2019-03-26 | $23.73 | $23.73 | $22.97 | $23.56 | $23.56 | 72,818 |
| 2019-03-25 | $24.03 | $24.03 | $23.26 | $23.59 | $23.59 | 70,219 |
| 2019-03-22 | $24.80 | $24.80 | $23.53 | $23.78 | $23.78 | 32,768 |
| 2019-03-21 | $24.48 | $24.91 | $24.30 | $24.75 | $24.75 | 50,717 |
| 2019-03-20 | $24.82 | $24.85 | $24.07 | $24.52 | $24.52 | 29,831 |
| 2019-03-19 | $24.87 | $25.04 | $24.46 | $24.81 | $24.81 | 48,184 |
| 2019-03-18 | $24.74 | $25.40 | $24.31 | $24.85 | $24.85 | 73,211 |
| 2019-03-15 | $24.68 | $25.43 | $24.61 | $24.73 | $24.73 | 142,941 |
| 2019-03-14 | $24.60 | $24.76 | $23.89 | $24.58 | $24.58 | 76,425 |
| 2019-03-13 | $24.43 | $24.85 | $24.19 | $24.58 | $24.58 | 36,130 |
| 2019-03-12 | $24.28 | $25.00 | $24.28 | $24.40 | $24.40 | 17,900 |
| 2019-03-11 | $24.00 | $24.43 | $23.82 | $24.24 | $24.24 | 43,511 |
| 2019-03-08 | $23.78 | $24.11 | $23.38 | $23.96 | $23.96 | 38,154 |
| 2019-03-07 | $23.36 | $23.86 | $22.98 | $23.77 | $23.77 | 44,499 |
| 2019-03-06 | $23.69 | $23.69 | $22.86 | $23.35 | $23.35 | 35,315 |
| 2019-03-05 | $23.99 | $24.40 | $23.09 | $23.70 | $23.70 | 24,065 |
| 2019-03-04 | $24.08 | $24.39 | $23.94 | $23.95 | $23.95 | 17,899 |
| 2019-03-01 | $24.72 | $24.72 | $23.77 | $24.04 | $24.04 | 45,830 |
| 2019-02-28 | $25.30 | $25.35 | $24.66 | $24.67 | $24.67 | 24,548 |
| 2019-02-27 | $25.90 | $25.90 | $25.27 | $25.30 | $25.30 | 17,569 |
| 2019-02-26 | $25.32 | $25.98 | $25.19 | $25.98 | $25.98 | 67,094 |
| 2019-02-25 | $25.11 | $25.40 | $24.61 | $25.31 | $25.31 | 36,403 |
| 2019-02-22 | $24.57 | $25.22 | $24.57 | $25.00 | $25.00 | 29,515 |
| 2019-02-21 | $24.24 | $24.86 | $24.17 | $24.74 | $24.74 | 38,385 |
| 2019-02-20 | $24.48 | $24.71 | $24.02 | $24.25 | $24.25 | 56,256 |
| 2019-02-19 | $23.80 | $24.30 | $23.59 | $24.05 | $24.05 | 24,112 |
| 2019-02-15 | $24.18 | $24.21 | $23.69 | $23.79 | $23.79 | 29,520 |
| 2019-02-14 | $24.77 | $24.86 | $23.95 | $23.98 | $23.98 | 39,781 |
| 2019-02-13 | $24.95 | $25.56 | $23.62 | $24.90 | $24.90 | 46,324 |
| 2019-02-12 | $24.65 | $25.14 | $24.56 | $24.98 | $24.98 | 35,369 |
| 2019-02-11 | $24.45 | $24.79 | $24.12 | $24.68 | $24.68 | 19,031 |
| 2019-02-08 | $24.06 | $24.66 | $24.04 | $24.44 | $24.44 | 21,443 |
| 2019-02-07 | $23.56 | $24.41 | $23.43 | $24.32 | $24.32 | 37,559 |
| 2019-02-06 | $23.18 | $23.80 | $23.15 | $23.74 | $23.74 | 43,992 |
| 2019-02-05 | $23.41 | $23.41 | $23.07 | $23.15 | $23.15 | 55,749 |
| 2019-02-04 | $23.11 | $23.30 | $22.94 | $23.26 | $23.26 | 12,574 |
| 2019-02-01 | $23.09 | $23.15 | $22.80 | $23.05 | $23.05 | 34,040 |
| 2019-01-31 | $22.52 | $23.05 | $22.38 | $23.04 | $23.04 | 31,895 |
| 2019-01-30 | $22.15 | $22.53 | $22.00 | $22.51 | $22.51 | 32,756 |
| 2019-01-29 | $21.71 | $22.05 | $21.71 | $21.98 | $21.98 | 25,281 |
| 2019-01-28 | $21.49 | $21.79 | $21.02 | $21.66 | $21.66 | 25,487 |
| 2019-01-25 | $21.86 | $22.20 | $21.40 | $21.53 | $21.53 | 18,112 |
| 2019-01-24 | $21.91 | $21.97 | $21.26 | $21.56 | $21.56 | 24,682 |
| 2019-01-23 | $22.50 | $22.50 | $21.76 | $21.97 | $21.97 | 21,318 |
| 2019-01-22 | $23.02 | $23.14 | $22.18 | $22.43 | $22.43 | 26,977 |
| 2019-01-18 | $22.51 | $23.07 | $22.50 | $23.02 | $23.02 | 87,887 |
| 2019-01-17 | $22.50 | $22.66 | $22.28 | $22.43 | $22.43 | 39,343 |
| 2019-01-16 | $22.27 | $22.70 | $22.27 | $22.52 | $22.52 | 34,922 |
| 2019-01-15 | $22.65 | $22.65 | $22.06 | $22.29 | $22.29 | 21,707 |
| 2019-01-14 | $22.97 | $22.97 | $22.00 | $22.65 | $22.65 | 37,825 |
| 2019-01-11 | $23.11 | $23.28 | $22.65 | $22.99 | $22.99 | 20,885 |
| 2019-01-10 | $23.19 | $23.24 | $22.92 | $23.15 | $23.15 | 24,071 |
| 2019-01-09 | $23.16 | $23.35 | $23.04 | $23.20 | $23.20 | 29,359 |
| 2019-01-08 | $23.28 | $23.31 | $22.90 | $23.15 | $23.15 | 57,463 |
| 2019-01-07 | $23.20 | $23.44 | $22.93 | $23.15 | $23.15 | 34,117 |
| 2019-01-04 | $23.40 | $23.64 | $22.92 | $23.21 | $23.21 | 109,910 |
| 2019-01-03 | $23.39 | $23.50 | $22.76 | $23.18 | $23.18 | 53,561 |
| 2019-01-02 | $22.94 | $23.77 | $22.71 | $23.40 | $23.40 | 55,508 |
| 2018-12-31 | $23.30 | $23.41 | $22.93 | $23.29 | $23.29 | 95,208 |
| 2018-12-28 | $22.38 | $23.45 | $21.93 | $23.31 | $23.31 | 71,289 |
| 2018-12-27 | $21.70 | $22.60 | $21.12 | $22.53 | $22.53 | 81,417 |
| 2018-12-26 | $21.19 | $22.35 | $21.19 | $22.08 | $22.08 | 54,543 |
| 2018-12-24 | $21.21 | $21.67 | $20.76 | $21.12 | $21.12 | 27,575 |
| 2018-12-21 | $22.62 | $23.18 | $21.00 | $21.30 | $21.30 | 162,730 |
| 2018-12-20 | $23.43 | $23.43 | $22.59 | $22.69 | $22.69 | 76,705 |
| 2018-12-19 | $23.39 | $23.50 | $22.73 | $23.40 | $23.40 | 95,055 |
| 2018-12-18 | $23.07 | $23.66 | $23.04 | $23.39 | $23.39 | 32,749 |
| 2018-12-17 | $23.26 | $23.46 | $22.07 | $23.05 | $23.05 | 33,745 |
| 2018-12-14 | $23.24 | $23.40 | $22.87 | $23.16 | $23.16 | 29,572 |
| 2018-12-13 | $23.87 | $23.87 | $22.83 | $23.23 | $23.23 | 44,243 |
| 2018-12-12 | $23.42 | $23.89 | $22.95 | $23.87 | $23.87 | 73,143 |
| 2018-12-11 | $22.86 | $23.32 | $22.25 | $23.01 | $23.01 | 34,504 |
| 2018-12-10 | $22.41 | $22.50 | $21.81 | $22.41 | $22.41 | 37,313 |
| 2018-12-07 | $22.34 | $22.71 | $21.98 | $22.40 | $22.40 | 50,627 |
| 2018-12-06 | $22.66 | $23.21 | $22.10 | $22.35 | $22.35 | 26,939 |
| 2018-12-04 | $23.41 | $23.46 | $22.62 | $22.74 | $22.74 | 20,946 |
| 2018-12-03 | $23.59 | $23.59 | $22.52 | $23.40 | $23.40 | 22,069 |
| 2018-11-30 | $23.44 | $23.60 | $22.98 | $23.59 | $23.59 | 40,808 |
| 2018-11-29 | $23.21 | $23.45 | $23.00 | $23.44 | $23.44 | 19,184 |
| 2018-11-28 | $23.06 | $23.40 | $22.71 | $23.40 | $23.40 | 41,465 |
| 2018-11-27 | $22.74 | $23.15 | $22.72 | $23.05 | $23.05 | 29,950 |
| 2018-11-26 | $23.37 | $23.37 | $22.93 | $23.24 | $23.24 | 37,104 |
| 2018-11-23 | $23.04 | $23.60 | $22.96 | $23.41 | $23.41 | 7,273 |
| 2018-11-21 | $23.16 | $23.59 | $23.12 | $23.19 | $23.19 | 19,748 |
| 2018-11-20 | $23.81 | $23.81 | $22.84 | $23.20 | $23.20 | 35,856 |
| 2018-11-19 | $24.01 | $24.45 | $23.94 | $24.10 | $24.10 | 38,900 |
| 2018-11-16 | $23.91 | $24.22 | $23.76 | $23.94 | $23.94 | 65,738 |
| 2018-11-15 | $23.97 | $24.17 | $23.72 | $23.95 | $23.95 | 35,358 |
| 2018-11-14 | $24.82 | $24.99 | $23.80 | $24.11 | $24.11 | 65,395 |
| 2018-11-13 | $24.67 | $25.05 | $24.02 | $24.45 | $24.45 | 81,066 |
| 2018-11-12 | $23.42 | $24.97 | $22.95 | $24.90 | $24.90 | 99,754 |
| 2018-11-09 | $22.96 | $23.82 | $22.31 | $23.32 | $23.32 | 132,957 |
| 2018-11-08 | $20.00 | $22.48 | $19.98 | $22.48 | $22.48 | 113,799 |
| 2018-11-07 | $19.78 | $19.86 | $19.26 | $19.57 | $19.57 | 65,873 |
| 2018-11-06 | $19.36 | $19.75 | $18.90 | $19.70 | $19.70 | 31,306 |
| 2018-11-05 | $18.99 | $19.36 | $18.62 | $19.35 | $19.35 | 21,960 |
| 2018-11-02 | $18.45 | $19.17 | $18.34 | $18.97 | $18.97 | 30,231 |
| 2018-11-01 | $17.88 | $18.49 | $17.46 | $18.43 | $18.43 | 22,948 |
| 2018-10-31 | $17.84 | $17.92 | $17.59 | $17.81 | $17.81 | 24,393 |
| 2018-10-30 | $17.78 | $17.78 | $17.55 | $17.70 | $17.70 | 10,580 |
| 2018-10-29 | $17.65 | $18.01 | $17.46 | $17.79 | $17.79 | 17,119 |
| 2018-10-26 | $17.08 | $17.54 | $16.72 | $17.50 | $17.50 | 20,191 |
| 2018-10-25 | $16.97 | $17.41 | $16.52 | $17.10 | $17.10 | 29,920 |
| 2018-10-24 | $17.44 | $17.88 | $16.79 | $16.90 | $16.90 | 18,330 |
| 2018-10-23 | $17.69 | $17.99 | $17.41 | $17.45 | $17.45 | 37,747 |
| 2018-10-22 | $18.35 | $18.56 | $17.85 | $17.99 | $17.99 | 14,131 |
| 2018-10-19 | $18.38 | $18.62 | $18.25 | $18.36 | $18.36 | 113,592 |
| 2018-10-18 | $18.53 | $18.78 | $18.06 | $18.37 | $18.37 | 99,221 |
| 2018-10-17 | $18.52 | $18.95 | $18.39 | $18.62 | $18.62 | 34,950 |
| 2018-10-16 | $18.98 | $19.21 | $18.48 | $18.58 | $18.58 | 25,859 |
| 2018-10-15 | $19.60 | $19.84 | $18.74 | $18.88 | $18.88 | 30,007 |
| 2018-10-12 | $20.37 | $20.43 | $19.58 | $19.58 | $19.58 | 94,168 |
| 2018-10-11 | $19.82 | $20.74 | $19.82 | $20.19 | $20.19 | 37,801 |
| 2018-10-10 | $20.48 | $20.74 | $20.17 | $20.53 | $20.53 | 54,338 |
| 2018-10-09 | $20.41 | $20.73 | $20.30 | $20.55 | $20.55 | 122,669 |
| 2018-10-08 | $20.10 | $20.60 | $20.08 | $20.33 | $20.33 | 35,185 |
| 2018-10-05 | $20.43 | $20.59 | $19.42 | $20.24 | $20.24 | 27,527 |
| 2018-10-04 | $19.84 | $20.74 | $19.52 | $20.36 | $20.36 | 36,789 |
| 2018-10-03 | $19.82 | $19.98 | $19.62 | $19.84 | $19.84 | 113,143 |
| 2018-10-02 | $19.61 | $19.87 | $19.50 | $19.75 | $19.75 | 80,599 |
| 2018-10-01 | $19.84 | $20.00 | $19.54 | $19.60 | $19.60 | 31,808 |
| 2018-09-28 | $19.40 | $19.99 | $19.36 | $19.75 | $19.75 | 34,397 |
| 2018-09-27 | $19.43 | $19.85 | $19.39 | $19.56 | $19.56 | 31,679 |
| 2018-09-26 | $19.58 | $20.16 | $19.16 | $19.35 | $19.35 | 29,270 |
| 2018-09-25 | $20.35 | $20.35 | $19.46 | $19.53 | $19.53 | 25,942 |
| 2018-09-24 | $20.83 | $20.97 | $20.25 | $20.35 | $20.35 | 50,852 |
| 2018-09-21 | $20.03 | $20.84 | $19.86 | $20.84 | $20.84 | 63,922 |
| 2018-09-20 | $19.64 | $20.13 | $19.40 | $20.00 | $20.00 | 38,871 |
| 2018-09-19 | $19.26 | $19.73 | $18.97 | $19.56 | $19.56 | 17,287 |
| 2018-09-18 | $19.19 | $19.45 | $19.09 | $19.30 | $19.30 | 28,453 |
| 2018-09-17 | $18.80 | $19.34 | $18.63 | $19.14 | $19.14 | 16,281 |
| 2018-09-14 | $17.88 | $18.88 | $17.88 | $18.79 | $18.79 | 20,832 |
| 2018-09-13 | $17.93 | $18.20 | $17.85 | $17.95 | $17.95 | 16,291 |
| 2018-09-12 | $17.60 | $18.18 | $17.41 | $17.93 | $17.93 | 32,844 |
| 2018-09-11 | $17.53 | $17.75 | $17.11 | $17.66 | $17.66 | 15,280 |
| 2018-09-10 | $18.17 | $18.17 | $17.49 | $17.62 | $17.62 | 34,157 |
| 2018-09-07 | $17.82 | $18.11 | $17.62 | $17.96 | $17.96 | 13,672 |
| 2018-09-06 | $17.87 | $18.20 | $17.09 | $17.89 | $17.89 | 23,812 |
| 2018-09-05 | $17.95 | $17.95 | $17.56 | $17.92 | $17.92 | 15,844 |
| 2018-09-04 | $17.92 | $17.99 | $17.71 | $17.94 | $17.94 | 37,148 |
| 2018-08-31 | $17.88 | $18.18 | $17.66 | $18.06 | $18.06 | 12,812 |
| 2018-08-30 | $18.00 | $18.00 | $17.72 | $17.98 | $17.98 | 6,067 |
| 2018-08-29 | $17.84 | $18.16 | $17.80 | $18.09 | $18.09 | 9,623 |
| 2018-08-28 | $17.55 | $17.92 | $17.55 | $17.85 | $17.85 | 4,372 |
| 2018-08-27 | $17.86 | $17.99 | $17.45 | $17.54 | $17.54 | 25,360 |
| 2018-08-24 | $16.86 | $18.00 | $16.86 | $17.77 | $17.77 | 37,274 |
| 2018-08-23 | $17.00 | $17.03 | $16.65 | $16.75 | $16.75 | 48,223 |
| 2018-08-22 | $16.82 | $17.12 | $16.79 | $17.00 | $17.00 | 44,793 |
| 2018-08-21 | $16.92 | $17.31 | $16.80 | $16.88 | $16.88 | 24,108 |
| 2018-08-20 | $17.44 | $17.44 | $16.76 | $16.91 | $16.91 | 39,747 |
| 2018-08-17 | $17.39 | $17.98 | $17.29 | $17.45 | $17.45 | 14,818 |
| 2018-08-16 | $17.69 | $17.74 | $17.14 | $17.52 | $17.52 | 49,031 |
| 2018-08-15 | $17.73 | $18.20 | $17.51 | $17.66 | $17.66 | 8,858 |
| 2018-08-14 | $18.01 | $18.52 | $17.78 | $17.88 | $17.88 | 18,108 |
| 2018-08-13 | $18.55 | $18.89 | $17.90 | $18.00 | $18.00 | 47,843 |
| 2018-08-10 | $18.81 | $19.59 | $18.40 | $18.55 | $18.55 | 61,068 |
| 2018-08-09 | $19.47 | $19.47 | $18.57 | $18.98 | $18.98 | 57,093 |
| 2018-08-08 | $19.25 | $19.25 | $19.02 | $19.08 | $19.08 | 23,539 |
| 2018-08-07 | $19.67 | $19.75 | $19.08 | $19.27 | $19.27 | 41,124 |
| 2018-08-06 | $19.37 | $19.82 | $19.31 | $19.68 | $19.68 | 23,221 |
| 2018-08-03 | $19.00 | $19.81 | $19.00 | $19.46 | $19.46 | 16,398 |
| 2018-08-02 | $19.17 | $19.39 | $19.01 | $19.22 | $19.22 | 14,132 |
| 2018-08-01 | $19.50 | $19.50 | $19.01 | $19.26 | $19.26 | 9,754 |
| 2018-07-31 | $19.47 | $19.56 | $19.28 | $19.56 | $19.56 | 12,944 |
| 2018-07-30 | $19.03 | $19.57 | $19.03 | $19.40 | $19.40 | 26,224 |
| 2018-07-27 | $19.35 | $19.35 | $18.80 | $18.90 | $18.90 | 26,150 |
| 2018-07-26 | $19.18 | $19.58 | $19.10 | $19.32 | $19.32 | 15,302 |
| 2018-07-25 | $19.47 | $19.47 | $19.07 | $19.17 | $19.17 | 9,600 |
| 2018-07-24 | $19.77 | $19.78 | $19.23 | $19.46 | $19.46 | 54,255 |
| 2018-07-23 | $19.67 | $19.73 | $19.51 | $19.63 | $19.63 | 21,917 |
| 2018-07-20 | $19.78 | $19.84 | $19.48 | $19.69 | $19.69 | 27,890 |
| 2018-07-19 | $19.26 | $19.85 | $19.00 | $19.73 | $19.73 | 31,482 |
| 2018-07-18 | $19.52 | $19.52 | $18.95 | $19.34 | $19.34 | 53,056 |
| 2018-07-17 | $19.54 | $20.08 | $19.25 | $19.48 | $19.48 | 37,906 |
| 2018-07-16 | $20.15 | $20.15 | $19.38 | $19.52 | $19.52 | 36,862 |
| 2018-07-13 | $20.11 | $20.51 | $19.95 | $20.14 | $20.14 | 24,476 |
| 2018-07-12 | $20.52 | $20.68 | $20.10 | $20.62 | $20.62 | 6,481 |
| 2018-07-11 | $20.59 | $20.60 | $19.90 | $20.18 | $20.18 | 13,312 |
| 2018-07-10 | $21.07 | $21.38 | $20.66 | $20.71 | $20.71 | 16,574 |
| 2018-07-09 | $20.70 | $21.11 | $20.68 | $21.08 | $21.08 | 18,310 |
| 2018-07-06 | $20.34 | $20.71 | $20.30 | $20.61 | $20.61 | 15,290 |
| 2018-07-05 | $20.19 | $20.66 | $20.04 | $20.33 | $20.33 | 20,981 |
| 2018-07-03 | $19.73 | $20.35 | $19.70 | $19.92 | $19.92 | 22,224 |
| 2018-07-02 | $19.28 | $19.76 | $19.17 | $19.73 | $19.73 | 38,112 |
| 2018-06-29 | $19.77 | $19.99 | $19.27 | $19.37 | $19.37 | 59,431 |
| 2018-06-28 | $19.91 | $20.66 | $19.25 | $19.66 | $19.66 | 54,729 |
| 2018-06-27 | $21.24 | $21.24 | $19.75 | $19.87 | $19.87 | 61,382 |
| 2018-06-26 | $21.14 | $21.55 | $20.78 | $21.24 | $21.24 | 58,879 |
| 2018-06-25 | $21.25 | $21.43 | $20.54 | $21.13 | $21.13 | 35,041 |
| 2018-06-22 | $20.13 | $21.99 | $20.06 | $21.43 | $21.43 | 100,267 |
| 2018-06-21 | $20.98 | $21.12 | $20.35 | $20.42 | $20.42 | 41,847 |
| 2018-06-20 | $20.56 | $21.16 | $19.81 | $20.98 | $20.98 | 29,558 |
| 2018-06-19 | $20.73 | $20.82 | $20.30 | $20.48 | $20.48 | 39,146 |
| 2018-06-18 | $20.76 | $21.19 | $20.58 | $20.90 | $20.90 | 11,342 |
| 2018-06-15 | $21.01 | $21.15 | $19.31 | $20.86 | $20.86 | 53,324 |
| 2018-06-14 | $21.40 | $21.87 | $20.95 | $21.15 | $21.15 | 36,994 |
| 2018-06-13 | $21.41 | $21.60 | $21.30 | $21.42 | $21.42 | 26,905 |
| 2018-06-12 | $21.42 | $21.46 | $21.20 | $21.40 | $21.40 | 18,684 |
| 2018-06-11 | $21.31 | $21.44 | $21.22 | $21.36 | $21.36 | 12,593 |
| 2018-06-08 | $21.27 | $21.45 | $21.25 | $21.32 | $21.32 | 22,196 |
| 2018-06-07 | $21.52 | $21.57 | $21.21 | $21.28 | $21.28 | 27,027 |
| 2018-06-06 | $21.39 | $21.58 | $21.22 | $21.48 | $21.48 | 33,204 |
| 2018-06-05 | $21.39 | $21.55 | $21.26 | $21.45 | $21.45 | 14,396 |
| 2018-06-04 | $21.50 | $21.50 | $21.23 | $21.39 | $21.39 | 22,361 |
| 2018-06-01 | $21.24 | $21.58 | $21.13 | $21.42 | $21.42 | 31,094 |
| 2018-05-31 | $21.43 | $21.99 | $20.86 | $21.05 | $21.05 | 33,439 |
| 2018-05-30 | $21.50 | $21.89 | $21.08 | $21.34 | $21.34 | 55,689 |
| 2018-05-29 | $21.42 | $22.00 | $21.25 | $21.45 | $21.45 | 28,935 |
| 2018-05-25 | $21.61 | $21.61 | $21.34 | $21.56 | $21.56 | 6,459 |
| 2018-05-24 | $21.38 | $21.58 | $21.01 | $21.58 | $21.58 | 13,058 |
| 2018-05-23 | $21.28 | $21.58 | $21.11 | $21.52 | $21.52 | 14,809 |
| 2018-05-22 | $21.79 | $21.91 | $21.20 | $21.32 | $21.32 | 35,184 |
| 2018-05-21 | $21.87 | $21.87 | $21.48 | $21.74 | $21.74 | 25,476 |
| 2018-05-18 | $21.49 | $21.89 | $21.27 | $21.65 | $21.65 | 36,952 |
| 2018-05-17 | $21.25 | $21.79 | $21.20 | $21.38 | $21.38 | 39,813 |
| 2018-05-16 | $20.74 | $21.21 | $19.94 | $21.17 | $21.17 | 27,445 |
| 2018-05-15 | $20.40 | $20.77 | $19.90 | $20.74 | $20.74 | 45,186 |
| 2018-05-14 | $20.24 | $20.91 | $20.20 | $20.44 | $20.44 | 39,437 |
| 2018-05-11 | $20.29 | $20.87 | $19.84 | $20.13 | $20.13 | 48,367 |
| 2018-05-10 | $20.37 | $20.72 | $19.95 | $20.28 | $20.28 | 37,896 |
| 2018-05-09 | $20.12 | $20.33 | $19.11 | $20.30 | $20.30 | 21,545 |
| 2018-05-08 | $19.96 | $20.14 | $19.48 | $19.98 | $19.98 | 42,543 |
| 2018-05-07 | $19.67 | $20.08 | $18.82 | $19.93 | $19.93 | 42,390 |
| 2018-05-04 | $19.03 | $19.96 | $19.03 | $19.67 | $19.67 | 44,213 |
| 2018-05-03 | $19.26 | $19.39 | $18.92 | $19.04 | $19.04 | 21,577 |
| 2018-05-02 | $19.69 | $19.90 | $19.06 | $19.24 | $19.24 | 43,690 |
| 2018-05-01 | $19.72 | $19.72 | $19.23 | $19.69 | $19.69 | 7,686 |
| 2018-04-30 | $19.99 | $20.27 | $19.68 | $19.73 | $19.73 | 20,485 |
| 2018-04-27 | $20.37 | $20.37 | $19.56 | $19.95 | $19.95 | 16,218 |
| 2018-04-26 | $20.02 | $20.43 | $19.73 | $20.39 | $20.39 | 24,471 |
| 2018-04-25 | $19.95 | $20.11 | $19.73 | $19.96 | $19.96 | 17,447 |
| 2018-04-24 | $20.05 | $20.10 | $19.45 | $19.99 | $19.99 | 19,594 |
| 2018-04-23 | $20.05 | $20.21 | $19.25 | $20.00 | $20.00 | 43,873 |
| 2018-04-20 | $19.81 | $20.12 | $19.21 | $20.01 | $20.01 | 19,754 |
| 2018-04-19 | $19.45 | $20.11 | $19.44 | $19.75 | $19.75 | 50,690 |
| 2018-04-18 | $19.86 | $19.92 | $19.14 | $19.44 | $19.44 | 66,111 |
| 2018-04-17 | $19.67 | $20.02 | $19.01 | $19.78 | $19.78 | 34,098 |
| 2018-04-16 | $19.45 | $19.73 | $19.18 | $19.52 | $19.52 | 31,305 |
| 2018-04-13 | $19.19 | $19.69 | $18.77 | $19.19 | $19.19 | 23,106 |
| 2018-04-12 | $19.98 | $20.14 | $19.01 | $19.14 | $19.14 | 46,661 |
| 2018-04-11 | $19.73 | $19.90 | $19.32 | $19.60 | $19.60 | 48,791 |
| 2018-04-10 | $19.61 | $20.46 | $19.27 | $19.87 | $19.87 | 41,518 |
| 2018-04-09 | $19.26 | $19.79 | $19.23 | $19.29 | $19.29 | 36,808 |
| 2018-04-06 | $19.34 | $19.77 | $18.81 | $19.12 | $19.12 | 37,668 |
| 2018-04-05 | $18.49 | $19.52 | $18.48 | $19.40 | $19.40 | 27,836 |
| 2018-04-04 | $17.66 | $19.20 | $17.66 | $18.40 | $18.40 | 41,034 |
| 2018-04-03 | $17.64 | $18.26 | $17.60 | $17.83 | $17.83 | 65,065 |
| 2018-04-02 | $17.28 | $18.47 | $17.23 | $17.49 | $17.49 | 58,647 |
| 2018-03-29 | $17.88 | $18.66 | $17.22 | $17.30 | $17.30 | 44,393 |
| 2018-03-28 | $18.28 | $18.87 | $17.55 | $17.71 | $17.71 | 33,949 |
| 2018-03-27 | $19.42 | $19.97 | $18.12 | $18.21 | $18.21 | 63,163 |
| 2018-03-26 | $19.24 | $20.34 | $18.91 | $19.32 | $19.32 | 43,491 |
| 2018-03-23 | $19.50 | $19.74 | $19.01 | $19.06 | $19.06 | 24,899 |
| 2018-03-22 | $20.54 | $20.55 | $19.30 | $19.50 | $19.50 | 27,593 |
| 2018-03-21 | $20.62 | $20.85 | $20.50 | $20.60 | $20.60 | 17,926 |
| 2018-03-20 | $20.59 | $20.81 | $20.33 | $20.62 | $20.62 | 36,439 |
| 2018-03-19 | $19.88 | $20.73 | $19.49 | $20.60 | $20.60 | 34,234 |
| 2018-03-16 | $19.76 | $20.30 | $19.38 | $19.78 | $19.78 | 93,358 |
| 2018-03-15 | $19.89 | $20.27 | $19.36 | $19.76 | $19.76 | 26,417 |
| 2018-03-14 | $20.28 | $20.41 | $19.66 | $19.82 | $19.82 | 25,375 |
| 2018-03-13 | $21.36 | $21.36 | $19.47 | $20.05 | $20.05 | 42,148 |
| 2018-03-12 | $20.73 | $21.33 | $20.28 | $21.20 | $21.20 | 24,666 |
| 2018-03-09 | $19.85 | $20.81 | $19.47 | $20.72 | $20.72 | 32,931 |
| 2018-03-08 | $19.61 | $19.99 | $19.15 | $19.78 | $19.78 | 27,411 |
| 2018-03-07 | $18.78 | $19.90 | $18.51 | $19.62 | $19.62 | 29,000 |
| 2018-03-06 | $19.14 | $19.14 | $18.72 | $19.01 | $19.01 | 42,002 |
| 2018-03-05 | $18.96 | $19.23 | $18.35 | $19.15 | $19.15 | 46,204 |
| 2018-03-02 | $18.02 | $19.24 | $17.88 | $19.01 | $19.01 | 29,888 |
| 2018-03-01 | $16.60 | $19.04 | $16.60 | $18.47 | $18.47 | 60,880 |
| 2018-02-28 | $18.28 | $18.55 | $17.26 | $17.53 | $17.53 | 41,473 |
| 2018-02-27 | $19.21 | $19.21 | $18.10 | $18.10 | $18.10 | 14,152 |
| 2018-02-26 | $19.21 | $19.78 | $18.99 | $19.21 | $19.21 | 15,020 |
| 2018-02-23 | $18.95 | $19.20 | $18.95 | $19.20 | $19.20 | 5,444 |
| 2018-02-22 | $19.25 | $19.39 | $18.77 | $18.89 | $18.89 | 6,928 |
| 2018-02-21 | $18.63 | $19.54 | $18.63 | $19.06 | $19.06 | 12,873 |
| 2018-02-20 | $18.83 | $19.11 | $18.56 | $18.65 | $18.65 | 23,885 |
| 2018-02-16 | $18.76 | $19.69 | $18.51 | $19.00 | $19.00 | 41,198 |
| 2018-02-15 | $18.14 | $18.90 | $18.04 | $18.83 | $18.83 | 24,738 |
| 2018-02-14 | $17.75 | $18.70 | $17.58 | $18.06 | $18.06 | 62,212 |
| 2018-02-13 | $17.85 | $19.03 | $17.55 | $17.97 | $17.97 | 16,867 |
| 2018-02-12 | $18.01 | $18.45 | $17.31 | $18.00 | $18.00 | 29,460 |
| 2018-02-09 | $17.62 | $18.24 | $17.11 | $17.92 | $17.92 | 48,086 |
| 2018-02-08 | $17.96 | $18.31 | $17.37 | $17.38 | $17.38 | 33,240 |
| 2018-02-07 | $18.18 | $18.97 | $17.98 | $18.11 | $18.11 | 19,600 |
| 2018-02-06 | $18.00 | $18.70 | $17.77 | $18.19 | $18.19 | 46,148 |
| 2018-02-05 | $18.99 | $19.35 | $18.20 | $18.36 | $18.36 | 57,803 |
| 2018-02-02 | $19.17 | $19.87 | $18.92 | $19.18 | $19.18 | 41,793 |
| 2018-02-01 | $18.81 | $20.06 | $18.81 | $19.39 | $19.39 | 42,721 |
| 2018-01-31 | $19.78 | $20.01 | $18.97 | $19.00 | $19.00 | 73,497 |
| 2018-01-30 | $19.61 | $20.40 | $19.51 | $19.69 | $19.69 | 15,367 |
| 2018-01-29 | $19.95 | $20.63 | $19.75 | $19.85 | $19.85 | 13,082 |
| 2018-01-26 | $20.22 | $20.22 | $19.90 | $20.06 | $20.06 | 54,241 |
| 2018-01-25 | $20.51 | $20.51 | $19.95 | $20.07 | $20.07 | 18,136 |
| 2018-01-24 | $20.00 | $20.89 | $19.97 | $20.23 | $20.23 | 29,584 |
| 2018-01-23 | $20.21 | $20.21 | $19.44 | $20.01 | $20.01 | 23,314 |
| 2018-01-22 | $20.17 | $20.39 | $19.75 | $20.39 | $20.39 | 26,600 |
| 2018-01-19 | $19.65 | $20.36 | $19.25 | $20.18 | $20.18 | 54,423 |
| 2018-01-18 | $20.56 | $20.62 | $19.71 | $19.84 | $19.84 | 21,778 |
| 2018-01-17 | $19.99 | $20.65 | $19.53 | $20.49 | $20.49 | 30,563 |
| 2018-01-16 | $19.97 | $20.25 | $19.72 | $19.87 | $19.87 | 44,644 |
| 2018-01-12 | $19.86 | $20.28 | $19.58 | $19.97 | $19.97 | 17,308 |
| 2018-01-11 | $19.35 | $19.93 | $19.18 | $19.73 | $19.73 | 15,858 |
| 2018-01-10 | $19.19 | $19.52 | $19.17 | $19.34 | $19.34 | 30,810 |
| 2018-01-09 | $19.35 | $19.64 | $18.96 | $19.20 | $19.20 | 59,574 |
| 2018-01-08 | $19.63 | $19.70 | $19.18 | $19.32 | $19.32 | 51,894 |
| 2018-01-05 | $19.60 | $19.79 | $19.31 | $19.63 | $19.63 | 33,394 |
| 2018-01-04 | $19.48 | $19.51 | $19.08 | $19.51 | $19.51 | 43,100 |
| 2018-01-03 | $19.34 | $19.61 | $19.09 | $19.34 | $19.34 | 32,102 |
| 2018-01-02 | $19.05 | $19.84 | $19.05 | $19.24 | $19.24 | 46,409 |
| 2017-12-29 | $19.20 | $19.60 | $19.12 | $19.14 | $19.14 | 67,692 |
| 2017-12-28 | $18.65 | $19.18 | $18.40 | $19.13 | $19.13 | 42,868 |
| 2017-12-27 | $18.13 | $18.65 | $18.05 | $18.56 | $18.56 | 24,117 |
| 2017-12-26 | $18.25 | $18.25 | $18.00 | $18.05 | $18.05 | 32,737 |
| 2017-12-22 | $18.61 | $18.61 | $18.04 | $18.22 | $18.22 | 9,564 |
| 2017-12-21 | $18.50 | $18.65 | $18.27 | $18.57 | $18.57 | 31,569 |
| 2017-12-20 | $18.18 | $18.55 | $17.98 | $18.49 | $18.49 | 29,307 |
| 2017-12-19 | $18.50 | $18.50 | $18.06 | $18.09 | $18.09 | 14,368 |
| 2017-12-18 | $18.67 | $18.67 | $18.31 | $18.44 | $18.44 | 19,785 |
| 2017-12-15 | $18.28 | $18.70 | $18.26 | $18.49 | $18.49 | 69,325 |
| 2017-12-14 | $18.45 | $18.49 | $18.04 | $18.19 | $18.19 | 12,837 |
| 2017-12-13 | $18.11 | $18.54 | $18.11 | $18.44 | $18.44 | 27,381 |
| 2017-12-12 | $18.28 | $18.50 | $17.96 | $18.17 | $18.17 | 19,141 |
| 2017-12-11 | $17.72 | $18.46 | $17.72 | $18.30 | $18.30 | 17,941 |
| 2017-12-08 | $17.52 | $17.90 | $17.50 | $17.75 | $17.75 | 33,192 |
| 2017-12-07 | $17.67 | $18.16 | $17.44 | $17.53 | $17.53 | 48,380 |
| 2017-12-06 | $17.56 | $17.67 | $17.55 | $17.59 | $17.59 | 25,851 |
| 2017-12-05 | $17.51 | $17.91 | $17.50 | $17.55 | $17.55 | 15,350 |
| 2017-12-04 | $18.16 | $18.27 | $17.50 | $17.50 | $17.50 | 12,525 |
| 2017-12-01 | $18.17 | $18.36 | $17.65 | $17.92 | $17.92 | 9,765 |
| 2017-11-30 | $18.16 | $18.50 | $18.06 | $18.23 | $18.23 | 17,340 |
| 2017-11-29 | $18.00 | $18.34 | $18.00 | $18.05 | $18.05 | 16,915 |
| 2017-11-28 | $17.95 | $18.06 | $17.16 | $18.01 | $18.01 | 28,151 |
| 2017-11-27 | $18.08 | $18.40 | $17.75 | $17.81 | $17.81 | 23,881 |
| 2017-11-24 | $18.20 | $18.23 | $17.93 | $18.09 | $18.09 | 12,990 |
| 2017-11-22 | $18.00 | $18.22 | $17.65 | $18.10 | $18.10 | 28,819 |
| 2017-11-21 | $17.44 | $18.21 | $17.44 | $17.95 | $17.95 | 30,654 |
| 2017-11-20 | $17.19 | $17.69 | $16.79 | $17.60 | $17.60 | 36,466 |
| 2017-11-17 | $17.58 | $17.61 | $16.94 | $17.18 | $17.18 | 25,295 |
| 2017-11-16 | $16.97 | $17.95 | $16.89 | $17.73 | $17.73 | 37,325 |
| 2017-11-15 | $17.01 | $17.13 | $16.62 | $16.94 | $16.94 | 17,943 |
| 2017-11-14 | $17.09 | $17.18 | $16.62 | $17.11 | $17.11 | 28,643 |
| 2017-11-13 | $17.69 | $17.69 | $16.96 | $17.25 | $17.25 | 51,074 |
| 2017-11-10 | $17.67 | $17.93 | $17.59 | $17.74 | $17.74 | 17,267 |
| 2017-11-09 | $17.48 | $17.70 | $17.12 | $17.66 | $17.66 | 26,179 |
| 2017-11-08 | $17.49 | $17.85 | $17.06 | $17.72 | $17.72 | 36,943 |
| 2017-11-07 | $17.73 | $17.84 | $17.20 | $17.66 | $17.66 | 37,579 |
| 2017-11-06 | $17.67 | $18.13 | $17.62 | $17.85 | $17.85 | 27,821 |
| 2017-11-03 | $17.47 | $17.90 | $17.26 | $17.80 | $17.80 | 29,234 |
| 2017-11-02 | $18.05 | $18.09 | $17.53 | $17.58 | $17.58 | 34,675 |
| 2017-11-01 | $18.28 | $18.66 | $17.49 | $17.83 | $17.83 | 50,956 |
| 2017-10-31 | $18.26 | $18.52 | $17.94 | $18.24 | $18.24 | 37,929 |
| 2017-10-30 | $19.06 | $19.06 | $17.92 | $18.15 | $18.15 | 35,823 |
| 2017-10-27 | $19.30 | $19.30 | $18.59 | $19.15 | $19.15 | 27,572 |
| 2017-10-26 | $19.27 | $19.31 | $18.78 | $18.80 | $18.80 | 14,750 |
| 2017-10-25 | $19.09 | $19.21 | $18.54 | $19.16 | $19.16 | 25,451 |
| 2017-10-24 | $18.61 | $19.62 | $18.61 | $19.20 | $19.20 | 30,481 |
| 2017-10-23 | $19.69 | $19.75 | $18.39 | $18.43 | $18.43 | 70,116 |
| 2017-10-20 | $20.51 | $20.51 | $19.65 | $19.86 | $19.86 | 29,002 |
| 2017-10-19 | $20.37 | $20.45 | $20.03 | $20.39 | $20.39 | 18,085 |
| 2017-10-18 | $20.70 | $20.70 | $20.28 | $20.39 | $20.39 | 32,625 |
| 2017-10-17 | $21.09 | $21.11 | $20.63 | $20.66 | $20.66 | 42,085 |
| 2017-10-16 | $20.06 | $21.10 | $19.85 | $21.08 | $21.08 | 61,188 |
| 2017-10-13 | $20.17 | $20.17 | $19.90 | $20.05 | $20.05 | 34,480 |
| 2017-10-12 | $20.27 | $20.47 | $20.00 | $20.01 | $20.01 | 21,776 |
| 2017-10-11 | $20.10 | $20.32 | $19.92 | $20.14 | $20.14 | 35,405 |
| 2017-10-10 | $19.61 | $20.00 | $19.46 | $19.82 | $19.82 | 27,433 |
| 2017-10-09 | $19.77 | $19.77 | $19.11 | $19.40 | $19.40 | 43,354 |
| 2017-10-06 | $19.94 | $20.08 | $19.60 | $19.64 | $19.64 | 29,897 |
| 2017-10-05 | $19.10 | $20.07 | $18.71 | $19.91 | $19.91 | 63,584 |
| 2017-10-04 | $19.30 | $19.48 | $19.05 | $19.13 | $19.13 | 19,676 |
| 2017-10-03 | $19.66 | $19.69 | $19.33 | $19.39 | $19.39 | 28,910 |
| 2017-10-02 | $19.10 | $19.69 | $19.03 | $19.65 | $19.65 | 25,089 |
| 2017-09-29 | $19.12 | $19.49 | $18.89 | $19.02 | $19.02 | 35,907 |
| 2017-09-28 | $19.18 | $19.54 | $18.96 | $19.13 | $19.13 | 28,864 |
| 2017-09-27 | $18.63 | $19.51 | $18.50 | $19.17 | $19.17 | 48,485 |
| 2017-09-26 | $18.10 | $18.66 | $17.97 | $18.59 | $18.59 | 39,338 |
| 2017-09-25 | $17.86 | $18.05 | $17.57 | $17.97 | $17.97 | 26,878 |
| 2017-09-22 | $18.11 | $18.25 | $17.80 | $17.96 | $17.96 | 25,613 |
| 2017-09-21 | $17.85 | $18.07 | $17.56 | $17.99 | $17.99 | 21,077 |
| 2017-09-20 | $17.67 | $17.94 | $17.49 | $17.70 | $17.70 | 12,065 |
| 2017-09-19 | $17.84 | $17.84 | $17.43 | $17.68 | $17.68 | 19,041 |
| 2017-09-18 | $17.23 | $17.94 | $17.23 | $17.85 | $17.85 | 19,729 |
| 2017-09-15 | $17.60 | $17.80 | $17.10 | $17.37 | $17.37 | 59,607 |
| 2017-09-14 | $18.19 | $18.29 | $17.51 | $17.60 | $17.60 | 44,797 |
| 2017-09-13 | $18.06 | $18.45 | $18.06 | $18.29 | $18.29 | 19,709 |
| 2017-09-12 | $18.62 | $18.62 | $18.21 | $18.25 | $18.25 | 33,423 |
| 2017-09-11 | $18.36 | $18.59 | $18.13 | $18.42 | $18.42 | 60,102 |
| 2017-09-08 | $18.25 | $18.57 | $17.95 | $18.28 | $18.28 | 37,021 |
| 2017-09-07 | $18.19 | $18.42 | $17.70 | $18.28 | $18.28 | 69,937 |
| 2017-09-06 | $18.32 | $18.51 | $17.95 | $18.19 | $18.19 | 29,019 |
| 2017-09-05 | $18.28 | $18.42 | $17.88 | $18.32 | $18.32 | 47,620 |
| 2017-09-01 | $18.35 | $18.51 | $17.95 | $18.28 | $18.28 | 35,625 |
| 2017-08-31 | $17.64 | $18.43 | $17.20 | $18.34 | $18.34 | 69,374 |
| 2017-08-30 | $17.40 | $17.66 | $17.30 | $17.50 | $17.50 | 53,203 |
| 2017-08-29 | $16.04 | $17.53 | $16.04 | $17.36 | $17.36 | 162,067 |
| 2017-08-28 | $16.47 | $16.47 | $15.88 | $15.98 | $15.98 | 43,588 |
| 2017-08-25 | $15.14 | $16.30 | $15.03 | $16.25 | $16.25 | 36,801 |
| 2017-08-24 | $14.75 | $15.00 | $14.60 | $14.81 | $14.81 | 110,361 |
| 2017-08-23 | $14.74 | $14.89 | $14.65 | $14.75 | $14.75 | 39,252 |
| 2017-08-22 | $15.45 | $15.50 | $14.86 | $14.91 | $14.91 | 116,699 |
| 2017-08-21 | $15.43 | $15.55 | $15.17 | $15.45 | $15.45 | 38,943 |
| 2017-08-18 | $15.81 | $15.99 | $15.39 | $15.42 | $15.42 | 36,932 |
| 2017-08-17 | $16.40 | $16.44 | $15.82 | $15.96 | $15.96 | 25,328 |
| 2017-08-16 | $16.30 | $16.66 | $16.20 | $16.53 | $16.53 | 35,540 |
| 2017-08-15 | $15.70 | $16.30 | $15.60 | $16.23 | $16.23 | 45,143 |
| 2017-08-14 | $16.24 | $16.24 | $15.63 | $15.69 | $15.69 | 39,708 |
| 2017-08-11 | $17.19 | $17.44 | $16.06 | $16.06 | $16.06 | 55,479 |
| 2017-08-10 | $16.81 | $17.69 | $16.61 | $17.11 | $17.11 | 101,834 |
| 2017-08-09 | $16.14 | $17.20 | $15.89 | $17.09 | $17.09 | 137,713 |
| 2017-08-08 | $16.04 | $16.70 | $16.04 | $16.24 | $16.24 | 41,702 |
| 2017-08-07 | $16.06 | $16.34 | $15.98 | $16.10 | $16.10 | 44,778 |
| 2017-08-04 | $15.51 | $16.38 | $15.26 | $16.02 | $16.02 | 47,756 |
| 2017-08-03 | $15.55 | $15.55 | $14.54 | $15.50 | $15.50 | 58,350 |
| 2017-08-02 | $15.05 | $15.26 | $14.50 | $14.57 | $14.57 | 28,770 |
| 2017-08-01 | $15.28 | $15.28 | $14.88 | $15.04 | $15.04 | 14,598 |
| 2017-07-31 | $15.50 | $15.50 | $15.11 | $15.11 | $15.11 | 26,385 |
| 2017-07-28 | $15.39 | $15.68 | $15.14 | $15.36 | $15.36 | 39,297 |
| 2017-07-27 | $15.20 | $15.50 | $15.05 | $15.42 | $15.42 | 31,781 |
| 2017-07-26 | $15.17 | $15.21 | $14.92 | $15.18 | $15.18 | 25,916 |
| 2017-07-25 | $15.48 | $15.91 | $15.14 | $15.20 | $15.20 | 30,348 |
| 2017-07-24 | $15.43 | $15.82 | $15.26 | $15.43 | $15.43 | 27,008 |
| 2017-07-21 | $15.79 | $15.79 | $15.01 | $15.52 | $15.52 | 37,157 |
| 2017-07-20 | $15.98 | $16.15 | $15.64 | $15.69 | $15.69 | 32,265 |
| 2017-07-19 | $16.02 | $16.29 | $15.94 | $15.97 | $15.97 | 41,187 |
| 2017-07-18 | $15.95 | $16.15 | $15.79 | $16.00 | $16.00 | 37,550 |
| 2017-07-17 | $15.97 | $16.24 | $15.84 | $15.98 | $15.98 | 42,832 |
| 2017-07-14 | $16.11 | $16.21 | $15.93 | $15.97 | $15.97 | 22,926 |
| 2017-07-13 | $16.47 | $16.47 | $15.82 | $16.11 | $16.11 | 25,316 |
| 2017-07-12 | $16.43 | $16.67 | $16.33 | $16.47 | $16.47 | 29,505 |
| 2017-07-11 | $16.00 | $16.38 | $15.79 | $16.37 | $16.37 | 33,344 |
| 2017-07-10 | $15.98 | $16.04 | $15.82 | $15.97 | $15.97 | 53,392 |
| 2017-07-07 | $16.07 | $16.09 | $15.87 | $16.08 | $16.08 | 22,205 |
| 2017-07-06 | $16.09 | $16.28 | $15.79 | $16.00 | $16.00 | 32,313 |
| 2017-07-05 | $16.89 | $16.89 | $16.14 | $16.16 | $16.16 | 37,341 |
| 2017-07-03 | $16.39 | $16.99 | $16.39 | $16.82 | $16.82 | 35,672 |
| 2017-06-30 | $17.07 | $17.07 | $16.12 | $16.26 | $16.26 | 47,858 |
| 2017-06-29 | $16.62 | $17.18 | $16.51 | $17.03 | $17.03 | 74,871 |
| 2017-06-28 | $16.33 | $16.77 | $16.08 | $16.62 | $16.62 | 49,685 |
| 2017-06-27 | $16.41 | $16.59 | $16.03 | $16.27 | $16.27 | 63,361 |
| 2017-06-26 | $16.08 | $16.61 | $15.85 | $16.33 | $16.33 | 70,070 |
| 2017-06-23 | $15.82 | $16.18 | $15.52 | $16.09 | $16.09 | 740,281 |
| 2017-06-22 | $15.92 | $16.10 | $15.69 | $15.84 | $15.84 | 70,384 |
| 2017-06-21 | $16.10 | $16.10 | $15.37 | $15.91 | $15.91 | 65,871 |
| 2017-06-20 | $15.81 | $16.02 | $15.60 | $15.98 | $15.98 | 59,837 |
| 2017-06-19 | $15.88 | $16.07 | $15.45 | $15.80 | $15.80 | 49,317 |
| 2017-06-16 | $15.61 | $15.87 | $15.34 | $15.83 | $15.83 | 43,676 |
| 2017-06-15 | $15.17 | $15.69 | $14.98 | $15.62 | $15.62 | 54,347 |
| 2017-06-14 | $16.09 | $16.09 | $15.19 | $15.40 | $15.40 | 66,366 |
| 2017-06-13 | $15.82 | $16.05 | $15.58 | $15.99 | $15.99 | 78,558 |
| 2017-06-12 | $15.59 | $15.86 | $15.36 | $15.74 | $15.74 | 52,554 |
| 2017-06-09 | $15.80 | $15.98 | $15.42 | $15.46 | $15.46 | 23,131 |
| 2017-06-08 | $14.84 | $15.90 | $14.82 | $15.65 | $15.65 | 35,773 |
| 2017-06-07 | $15.22 | $15.29 | $14.75 | $15.00 | $15.00 | 32,919 |
| 2017-06-06 | $15.23 | $15.23 | $14.55 | $15.14 | $15.14 | 45,038 |
| 2017-06-05 | $15.00 | $15.24 | $14.33 | $14.97 | $14.97 | 35,090 |
| 2017-06-02 | $14.53 | $15.12 | $14.53 | $15.12 | $15.12 | 67,410 |
| 2017-06-01 | $14.28 | $14.82 | $14.19 | $14.72 | $14.72 | 24,802 |
| 2017-05-31 | $14.70 | $14.71 | $13.94 | $14.26 | $14.26 | 46,489 |
| 2017-05-30 | $14.57 | $14.82 | $14.32 | $14.67 | $14.67 | 33,188 |
| 2017-05-26 | $14.24 | $14.75 | $13.89 | $14.58 | $14.58 | 48,943 |
| 2017-05-25 | $14.02 | $14.33 | $13.84 | $14.24 | $14.24 | 54,408 |
| 2017-05-24 | $13.97 | $14.21 | $13.69 | $13.96 | $13.96 | 16,589 |
| 2017-05-23 | $13.63 | $14.17 | $13.53 | $13.97 | $13.97 | 34,836 |
| 2017-05-22 | $13.79 | $14.08 | $13.67 | $13.73 | $13.73 | 17,817 |
| 2017-05-19 | $13.40 | $14.11 | $13.36 | $13.79 | $13.79 | 38,609 |
| 2017-05-18 | $13.72 | $13.86 | $13.40 | $13.40 | $13.40 | 42,997 |
| 2017-05-17 | $14.01 | $14.22 | $13.40 | $13.81 | $13.81 | 65,280 |
| 2017-05-16 | $14.67 | $14.70 | $13.95 | $14.19 | $14.19 | 60,947 |
| 2017-05-15 | $15.51 | $15.53 | $14.65 | $14.66 | $14.66 | 77,262 |
| 2017-05-12 | $15.13 | $15.88 | $14.50 | $15.47 | $15.47 | 91,622 |
| 2017-05-11 | $15.23 | $15.55 | $14.83 | $15.22 | $15.22 | 32,023 |
| 2017-05-10 | $14.94 | $15.08 | $14.69 | $14.92 | $14.92 | 36,439 |
| 2017-05-09 | $15.04 | $15.21 | $14.47 | $15.05 | $15.05 | 20,334 |
| 2017-05-08 | $14.81 | $15.24 | $13.54 | $15.06 | $15.06 | 53,039 |
| 2017-05-05 | $14.30 | $15.11 | $14.24 | $14.83 | $14.83 | 54,647 |
| 2017-05-04 | $14.36 | $14.73 | $13.95 | $14.36 | $14.36 | 64,584 |
| 2017-05-03 | $14.10 | $14.45 | $13.33 | $14.36 | $14.36 | 98,997 |
| 2017-05-02 | $13.84 | $14.67 | $13.84 | $14.08 | $14.08 | 57,189 |
| 2017-05-01 | $13.95 | $14.24 | $13.62 | $13.96 | $13.96 | 31,878 |
| 2017-04-28 | $14.17 | $14.92 | $13.77 | $14.01 | $14.01 | 22,842 |
| 2017-04-27 | $14.36 | $14.38 | $13.91 | $14.29 | $14.29 | 51,078 |
| 2017-04-26 | $14.60 | $14.77 | $14.25 | $14.31 | $14.31 | 52,424 |
| 2017-04-25 | $14.59 | $14.80 | $14.34 | $14.56 | $14.56 | 46,411 |
| 2017-04-24 | $14.36 | $14.67 | $14.02 | $14.46 | $14.46 | 88,398 |
| 2017-04-21 | $13.03 | $14.32 | $13.00 | $14.21 | $14.21 | 102,045 |
| 2017-04-20 | $12.69 | $13.15 | $12.62 | $13.03 | $13.03 | 94,111 |
| 2017-04-19 | $12.61 | $12.83 | $12.44 | $12.67 | $12.67 | 81,251 |
| 2017-04-18 | $12.80 | $12.93 | $12.41 | $12.71 | $12.71 | 59,027 |
| 2017-04-17 | $13.08 | $13.14 | $12.67 | $12.83 | $12.83 | 67,946 |
| 2017-04-13 | $13.20 | $13.36 | $12.85 | $13.05 | $13.05 | 60,100 |
| 2017-04-12 | $13.44 | $13.44 | $12.81 | $13.32 | $13.32 | 92,632 |
| 2017-04-11 | $13.16 | $13.63 | $13.16 | $13.39 | $13.39 | 74,719 |
| 2017-04-10 | $13.80 | $13.95 | $13.16 | $13.28 | $13.28 | 121,869 |
| 2017-04-07 | $14.09 | $14.54 | $13.84 | $13.85 | $13.85 | 61,565 |
| 2017-04-06 | $14.41 | $14.41 | $14.11 | $14.17 | $14.17 | 69,081 |
| 2017-04-05 | $15.12 | $15.25 | $14.36 | $14.43 | $14.43 | 84,160 |
| 2017-04-04 | $15.34 | $15.67 | $15.02 | $15.09 | $15.09 | 24,084 |
| 2017-04-03 | $15.72 | $15.73 | $15.36 | $15.38 | $15.38 | 34,464 |
| 2017-03-31 | $15.64 | $16.08 | $15.41 | $15.71 | $15.71 | 40,118 |
| 2017-03-30 | $15.48 | $15.84 | $15.48 | $15.60 | $15.60 | 30,332 |
| 2017-03-29 | $15.39 | $16.21 | $15.19 | $15.54 | $15.54 | 26,890 |
| 2017-03-28 | $15.38 | $15.94 | $15.38 | $15.42 | $15.42 | 40,223 |
| 2017-03-27 | $15.10 | $15.56 | $15.01 | $15.47 | $15.47 | 22,011 |
| 2017-03-24 | $15.43 | $15.78 | $15.19 | $15.31 | $15.31 | 32,454 |
| 2017-03-23 | $15.55 | $15.67 | $15.31 | $15.41 | $15.41 | 36,788 |
| 2017-03-22 | $15.45 | $16.14 | $15.30 | $15.40 | $15.40 | 42,557 |
| 2017-03-21 | $16.04 | $16.90 | $15.45 | $15.50 | $15.50 | 66,544 |
| 2017-03-20 | $15.54 | $15.96 | $15.39 | $15.89 | $15.89 | 92,878 |
| 2017-03-17 | $16.20 | $16.60 | $15.40 | $15.53 | $15.53 | 182,550 |
| 2017-03-16 | $16.30 | $16.64 | $16.08 | $16.17 | $16.17 | 22,705 |
| 2017-03-15 | $16.57 | $16.85 | $16.08 | $16.23 | $16.23 | 85,357 |
| 2017-03-14 | $16.45 | $17.06 | $16.05 | $16.65 | $16.65 | 88,796 |
| 2017-03-13 | $16.83 | $17.23 | $16.31 | $16.53 | $16.53 | 123,290 |
| 2017-03-10 | $17.55 | $18.06 | $16.72 | $16.86 | $16.86 | 109,334 |
| 2017-03-09 | $17.39 | $17.91 | $16.45 | $17.55 | $17.55 | 142,227 |
| 2017-03-08 | $16.84 | $17.10 | $16.53 | $16.97 | $16.97 | 119,225 |
| 2017-03-07 | $16.75 | $17.33 | $16.75 | $16.80 | $16.80 | 40,747 |
| 2017-03-06 | $16.94 | $17.47 | $16.71 | $16.88 | $16.88 | 35,378 |
| 2017-03-03 | $17.30 | $17.82 | $17.02 | $17.06 | $17.06 | 48,077 |
| 2017-03-02 | $18.36 | $18.36 | $17.22 | $17.30 | $17.30 | 37,179 |
| 2017-03-01 | $17.66 | $18.47 | $17.66 | $18.38 | $18.38 | 40,980 |
| 2017-02-28 | $17.85 | $17.99 | $17.30 | $17.49 | $17.49 | 42,301 |
| 2017-02-27 | $17.37 | $18.30 | $16.87 | $17.96 | $17.96 | 57,754 |
| 2017-02-24 | $17.74 | $17.89 | $17.57 | $17.87 | $17.87 | 24,657 |
| 2017-02-23 | $18.63 | $18.63 | $17.76 | $17.81 | $17.81 | 38,967 |
| 2017-02-22 | $18.39 | $18.75 | $18.23 | $18.48 | $18.48 | 65,940 |
| 2017-02-21 | $18.28 | $18.75 | $18.28 | $18.33 | $18.33 | 67,103 |
| 2017-02-17 | $18.38 | $18.49 | $18.17 | $18.28 | $18.28 | 61,476 |
| 2017-02-16 | $18.88 | $19.23 | $18.23 | $18.54 | $18.54 | 81,539 |
| 2017-02-15 | $19.19 | $19.41 | $18.83 | $18.92 | $18.92 | 42,344 |
| 2017-02-14 | $19.03 | $19.30 | $18.63 | $19.21 | $19.21 | 50,345 |
| 2017-02-13 | $18.98 | $19.30 | $18.69 | $19.05 | $19.05 | 81,649 |
| 2017-02-10 | $18.99 | $19.06 | $18.75 | $18.83 | $18.83 | 41,332 |
| 2017-02-09 | $18.88 | $19.01 | $18.58 | $18.83 | $18.83 | 74,044 |
| 2017-02-08 | $18.69 | $18.99 | $18.65 | $18.86 | $18.86 | 39,252 |
| 2017-02-07 | $19.05 | $19.27 | $18.70 | $18.72 | $18.72 | 56,705 |
| 2017-02-06 | $18.92 | $19.14 | $18.90 | $19.05 | $19.05 | 40,921 |
| 2017-02-03 | $19.04 | $19.11 | $18.76 | $18.97 | $18.97 | 59,953 |
| 2017-02-02 | $18.90 | $19.12 | $18.88 | $18.96 | $18.96 | 29,805 |
| 2017-02-01 | $19.20 | $19.23 | $18.81 | $19.05 | $19.05 | 71,097 |
| 2017-01-31 | $19.00 | $19.24 | $18.74 | $19.15 | $19.15 | 73,746 |
| 2017-01-30 | $19.02 | $19.37 | $18.74 | $19.10 | $19.10 | 51,500 |
| 2017-01-27 | $19.51 | $19.55 | $19.01 | $19.17 | $19.17 | 28,754 |
| 2017-01-26 | $19.44 | $19.48 | $18.99 | $19.39 | $19.39 | 105,247 |
| 2017-01-25 | $19.00 | $19.34 | $18.81 | $19.29 | $19.29 | 111,847 |
| 2017-01-24 | $17.72 | $19.07 | $17.60 | $18.78 | $18.78 | 224,952 |
| 2017-01-23 | $17.64 | $17.92 | $17.20 | $17.70 | $17.70 | 48,196 |
| 2017-01-20 | $17.53 | $17.90 | $17.29 | $17.76 | $17.76 | 98,996 |
| 2017-01-19 | $17.20 | $17.55 | $17.05 | $17.53 | $17.53 | 72,556 |
| 2017-01-18 | $17.06 | $17.65 | $16.81 | $17.26 | $17.26 | 38,973 |
| 2017-01-17 | $16.97 | $17.15 | $16.57 | $17.06 | $17.06 | 90,525 |
| 2017-01-13 | $17.08 | $17.76 | $16.81 | $17.04 | $17.04 | 99,878 |
| 2017-01-12 | $17.48 | $17.71 | $16.41 | $17.06 | $17.06 | 132,174 |
| 2017-01-11 | $17.04 | $17.60 | $16.75 | $17.45 | $17.45 | 38,845 |
| 2017-01-10 | $17.50 | $17.71 | $16.81 | $17.11 | $17.11 | 86,722 |
| 2017-01-09 | $17.13 | $17.27 | $16.69 | $17.18 | $17.18 | 133,007 |
| 2017-01-06 | $17.45 | $17.76 | $16.76 | $17.13 | $17.13 | 174,038 |
| 2017-01-05 | $17.65 | $17.88 | $17.19 | $17.42 | $17.42 | 120,932 |
| 2017-01-04 | $17.74 | $17.86 | $17.40 | $17.74 | $17.74 | 47,823 |
| 2017-01-03 | $17.05 | $17.80 | $17.05 | $17.53 | $17.53 | 83,624 |
| 2016-12-30 | $17.60 | $17.95 | $17.19 | $17.22 | $17.22 | 105,882 |
| 2016-12-29 | $17.70 | $17.75 | $17.07 | $17.60 | $17.60 | 87,412 |
| 2016-12-28 | $17.70 | $17.85 | $17.56 | $17.69 | $17.69 | 43,841 |
| 2016-12-27 | $17.86 | $17.87 | $17.50 | $17.67 | $17.67 | 52,280 |
| 2016-12-23 | $17.34 | $17.54 | $17.29 | $17.53 | $17.53 | 34,457 |
| 2016-12-22 | $17.10 | $17.63 | $16.85 | $17.39 | $17.39 | 55,652 |
| 2016-12-21 | $17.21 | $17.24 | $16.88 | $17.04 | $17.04 | 50,639 |
| 2016-12-20 | $16.61 | $17.47 | $16.61 | $17.11 | $17.11 | 124,784 |
| 2016-12-19 | $16.28 | $16.68 | $16.12 | $16.48 | $16.48 | 54,201 |
| 2016-12-16 | $15.20 | $16.44 | $15.02 | $16.44 | $16.44 | 665,894 |
| 2016-12-15 | $15.08 | $15.57 | $15.00 | $15.16 | $15.16 | 273,358 |
| 2016-12-14 | $15.53 | $15.77 | $14.30 | $15.06 | $15.06 | 391,373 |
| 2016-12-13 | $17.86 | $18.35 | $15.34 | $15.51 | $15.51 | 358,365 |
| 2016-12-12 | $17.91 | $18.21 | $17.60 | $18.08 | $18.08 | 82,180 |
| 2016-12-09 | $18.09 | $18.29 | $17.43 | $18.11 | $18.11 | 103,590 |
| 2016-12-08 | $18.26 | $18.45 | $18.05 | $18.22 | $18.22 | 45,593 |
| 2016-12-07 | $18.16 | $18.50 | $18.16 | $18.30 | $18.30 | 63,861 |
| 2016-12-06 | $18.17 | $18.30 | $18.15 | $18.22 | $18.22 | 46,144 |
| 2016-12-05 | $18.50 | $18.50 | $18.11 | $18.17 | $18.17 | 52,854 |
| 2016-12-02 | $18.17 | $18.51 | $18.17 | $18.42 | $18.42 | 29,516 |
| 2016-12-01 | $17.69 | $18.42 | $17.69 | $18.14 | $18.14 | 69,922 |
| 2016-11-30 | $18.57 | $18.57 | $17.23 | $17.52 | $17.52 | 56,421 |
| 2016-11-29 | $18.32 | $18.92 | $18.00 | $18.40 | $18.40 | 63,243 |
| 2016-11-28 | $18.50 | $18.90 | $17.85 | $18.57 | $18.57 | 77,133 |
| 2016-11-25 | $17.85 | $18.80 | $17.58 | $18.77 | $18.77 | 28,815 |
| 2016-11-23 | $18.08 | $18.30 | $17.50 | $17.93 | $17.93 | 133,871 |
| 2016-11-22 | $16.96 | $18.23 | $16.96 | $18.20 | $18.20 | 113,019 |
| 2016-11-21 | $17.00 | $17.00 | $16.05 | $16.86 | $16.86 | 25,953 |
| 2016-11-18 | $16.85 | $17.02 | $16.16 | $17.00 | $17.00 | 29,506 |
| 2016-11-17 | $16.34 | $17.20 | $14.68 | $16.83 | $16.83 | 87,153 |
| 2016-11-16 | $16.85 | $17.39 | $16.06 | $16.25 | $16.25 | 57,051 |
| 2016-11-15 | $17.33 | $17.35 | $16.52 | $16.97 | $16.97 | 51,883 |
| 2016-11-14 | $17.29 | $17.51 | $16.88 | $17.16 | $17.16 | 156,699 |
| 2016-11-11 | $16.29 | $17.24 | $16.07 | $17.20 | $17.20 | 85,341 |
| 2016-11-10 | $15.61 | $16.09 | $15.26 | $16.06 | $16.06 | 73,072 |
| 2016-11-09 | $14.20 | $15.65 | $14.20 | $15.56 | $15.56 | 86,247 |
| 2016-11-08 | $14.20 | $14.32 | $13.76 | $14.22 | $14.22 | 31,131 |
| 2016-11-07 | $13.92 | $14.50 | $13.90 | $14.09 | $14.09 | 21,941 |
| 2016-11-04 | $14.58 | $14.66 | $13.70 | $13.71 | $13.71 | 50,275 |
| 2016-11-03 | $14.20 | $14.96 | $14.20 | $14.58 | $14.58 | 65,544 |
| 2016-11-02 | $13.41 | $14.14 | $13.41 | $13.95 | $13.95 | 56,553 |
| 2016-11-01 | $13.16 | $13.38 | $12.88 | $13.05 | $13.05 | 16,495 |
| 2016-10-31 | $13.15 | $13.23 | $13.01 | $13.11 | $13.11 | 12,107 |
| 2016-10-28 | $13.27 | $13.77 | $13.11 | $13.12 | $13.12 | 13,269 |
| 2016-10-27 | $13.54 | $13.62 | $12.95 | $13.24 | $13.24 | 44,085 |
| 2016-10-26 | $13.43 | $13.63 | $12.75 | $13.57 | $13.57 | 16,318 |
| 2016-10-25 | $13.32 | $13.58 | $12.54 | $13.50 | $13.50 | 37,284 |
| 2016-10-24 | $13.58 | $13.58 | $13.04 | $13.40 | $13.40 | 18,280 |
| 2016-10-21 | $12.46 | $13.66 | $12.46 | $13.60 | $13.60 | 50,246 |
| 2016-10-20 | $12.30 | $12.55 | $12.30 | $12.46 | $12.46 | 21,259 |
| 2016-10-19 | $12.21 | $12.36 | $12.21 | $12.31 | $12.31 | 31,084 |
| 2016-10-18 | $12.23 | $12.25 | $11.86 | $12.20 | $12.20 | 9,404 |
| 2016-10-17 | $12.20 | $12.20 | $12.02 | $12.15 | $12.15 | 18,514 |
| 2016-10-14 | $12.18 | $12.30 | $12.02 | $12.13 | $12.13 | 21,690 |
| 2016-10-13 | $12.11 | $12.29 | $12.06 | $12.13 | $12.13 | 12,997 |
| 2016-10-12 | $12.13 | $12.27 | $11.95 | $12.21 | $12.21 | 15,927 |
| 2016-10-11 | $12.18 | $12.24 | $11.97 | $12.13 | $12.13 | 27,888 |
| 2016-10-10 | $12.12 | $12.30 | $12.03 | $12.18 | $12.18 | 5,592 |
| 2016-10-07 | $12.05 | $12.16 | $12.05 | $12.09 | $12.09 | 13,138 |
| 2016-10-06 | $12.08 | $12.25 | $12.01 | $12.05 | $12.05 | 14,490 |
| 2016-10-05 | $12.07 | $12.18 | $11.91 | $12.06 | $12.06 | 34,187 |
| 2016-10-04 | $11.97 | $12.02 | $11.85 | $11.94 | $11.94 | 27,270 |
| 2016-10-03 | $11.80 | $11.96 | $11.80 | $11.94 | $11.94 | 38,075 |
| 2016-09-30 | $11.90 | $11.98 | $11.79 | $11.81 | $11.81 | 10,028 |
| 2016-09-29 | $12.29 | $12.35 | $11.83 | $11.83 | $11.83 | 24,636 |
| 2016-09-28 | $11.54 | $12.37 | $11.47 | $12.33 | $12.33 | 48,661 |
| 2016-09-27 | $11.52 | $11.60 | $11.25 | $11.55 | $11.55 | 27,070 |
| 2016-09-26 | $11.62 | $11.66 | $11.50 | $11.52 | $11.52 | 17,163 |
| 2016-09-23 | $11.83 | $11.90 | $11.72 | $11.75 | $11.75 | 26,348 |
| 2016-09-22 | $11.73 | $11.80 | $11.48 | $11.76 | $11.76 | 59,145 |
| 2016-09-21 | $11.72 | $11.72 | $11.47 | $11.55 | $11.55 | 32,716 |
| 2016-09-20 | $11.78 | $11.81 | $11.56 | $11.62 | $11.62 | 19,950 |
| 2016-09-19 | $11.99 | $12.00 | $11.70 | $11.75 | $11.75 | 26,988 |
| 2016-09-16 | $11.80 | $12.00 | $11.73 | $11.97 | $11.97 | 38,066 |
| 2016-09-15 | $11.84 | $11.87 | $11.78 | $11.84 | $11.84 | 41,925 |
| 2016-09-14 | $11.80 | $11.85 | $11.71 | $11.83 | $11.83 | 26,858 |
| 2016-09-13 | $11.80 | $11.84 | $11.72 | $11.80 | $11.80 | 25,965 |
| 2016-09-12 | $11.80 | $11.84 | $11.67 | $11.81 | $11.81 | 21,573 |
| 2016-09-09 | $11.80 | $11.85 | $11.73 | $11.80 | $11.80 | 11,876 |
| 2016-09-08 | $11.64 | $11.93 | $11.62 | $11.83 | $11.83 | 54,056 |
| 2016-09-07 | $11.75 | $11.84 | $11.64 | $11.69 | $11.69 | 14,875 |
| 2016-09-06 | $11.76 | $11.81 | $11.73 | $11.81 | $11.81 | 23,458 |
| 2016-09-02 | $11.85 | $11.85 | $11.65 | $11.71 | $11.71 | 6,972 |
| 2016-09-01 | $11.71 | $11.74 | $11.41 | $11.58 | $11.58 | 12,118 |
| 2016-08-31 | $11.99 | $12.03 | $11.72 | $11.75 | $11.75 | 21,353 |
| 2016-08-30 | $11.83 | $12.30 | $11.83 | $11.95 | $11.95 | 12,935 |
| 2016-08-29 | $11.36 | $11.90 | $11.36 | $11.89 | $11.89 | 129,030 |
| 2016-08-26 | $11.49 | $11.61 | $11.30 | $11.41 | $11.41 | 43,135 |
| 2016-08-25 | $11.51 | $11.70 | $11.40 | $11.51 | $11.51 | 16,141 |
| 2016-08-24 | $12.00 | $12.00 | $11.57 | $11.58 | $11.58 | 17,035 |
| 2016-08-23 | $11.88 | $11.97 | $11.83 | $11.91 | $11.91 | 9,476 |
| 2016-08-22 | $11.79 | $12.02 | $11.78 | $11.87 | $11.87 | 19,434 |
| 2016-08-19 | $11.66 | $11.96 | $11.50 | $11.91 | $11.91 | 30,201 |
| 2016-08-18 | $11.67 | $11.74 | $11.67 | $11.70 | $11.70 | 16,542 |
| 2016-08-17 | $11.73 | $11.92 | $11.58 | $11.70 | $11.70 | 31,652 |
| 2016-08-16 | $11.67 | $11.85 | $11.47 | $11.73 | $11.73 | 30,954 |
| 2016-08-15 | $11.32 | $11.59 | $11.31 | $11.58 | $11.58 | 47,872 |
| 2016-08-12 | $11.50 | $11.57 | $11.31 | $11.41 | $11.41 | 34,256 |
| 2016-08-11 | $11.63 | $11.74 | $11.53 | $11.56 | $11.56 | 35,397 |
| 2016-08-10 | $11.61 | $11.74 | $11.45 | $11.58 | $11.58 | 30,852 |
| 2016-08-09 | $11.81 | $11.98 | $11.63 | $11.65 | $11.65 | 56,879 |
| 2016-08-08 | $12.05 | $12.34 | $11.81 | $11.83 | $11.83 | 26,372 |
| 2016-08-05 | $11.83 | $12.05 | $11.44 | $12.05 | $12.05 | 51,863 |
| 2016-08-04 | $11.92 | $12.03 | $11.74 | $11.85 | $11.85 | 56,449 |
| 2016-08-03 | $11.29 | $11.92 | $11.21 | $11.92 | $11.92 | 135,709 |
| 2016-08-02 | $11.18 | $11.48 | $10.35 | $11.10 | $11.10 | 48,345 |
| 2016-08-01 | $11.22 | $11.22 | $10.93 | $11.14 | $11.14 | 34,188 |
| 2016-07-29 | $11.35 | $11.37 | $11.05 | $11.30 | $11.30 | 33,026 |
| 2016-07-28 | $11.36 | $11.49 | $11.06 | $11.40 | $11.40 | 31,685 |
| 2016-07-27 | $11.67 | $11.70 | $11.26 | $11.33 | $11.33 | 37,943 |
| 2016-07-26 | $11.16 | $11.66 | $11.16 | $11.58 | $11.58 | 59,507 |
| 2016-07-25 | $11.00 | $11.21 | $10.77 | $11.17 | $11.17 | 24,322 |
| 2016-07-22 | $10.97 | $11.11 | $10.94 | $11.03 | $11.03 | 36,219 |
| 2016-07-21 | $11.13 | $11.27 | $10.96 | $11.03 | $11.03 | 32,804 |
| 2016-07-20 | $11.08 | $11.43 | $10.88 | $11.13 | $11.13 | 55,462 |
| 2016-07-19 | $11.33 | $11.43 | $11.06 | $11.10 | $11.10 | 29,801 |
| 2016-07-18 | $11.18 | $11.44 | $10.95 | $11.40 | $11.40 | 29,461 |
| 2016-07-15 | $11.23 | $11.35 | $10.94 | $11.16 | $11.16 | 15,686 |
| 2016-07-14 | $11.30 | $11.36 | $11.19 | $11.25 | $11.25 | 39,650 |
| 2016-07-13 | $10.99 | $11.40 | $10.99 | $11.21 | $11.21 | 67,187 |
| 2016-07-12 | $11.01 | $11.35 | $10.99 | $11.02 | $11.02 | 122,787 |
| 2016-07-11 | $10.90 | $11.07 | $10.89 | $10.94 | $10.94 | 39,466 |
| 2016-07-08 | $10.63 | $11.03 | $10.56 | $10.87 | $10.87 | 52,041 |
| 2016-07-07 | $10.56 | $10.81 | $10.40 | $10.59 | $10.59 | 48,780 |
| 2016-07-06 | $10.84 | $10.86 | $10.55 | $10.62 | $10.62 | 46,653 |
| 2016-07-05 | $10.98 | $10.98 | $10.48 | $10.84 | $10.84 | 36,535 |
| 2016-07-01 | $10.85 | $11.20 | $10.81 | $10.99 | $10.99 | 46,581 |
| 2016-06-30 | $10.50 | $10.79 | $10.20 | $10.78 | $10.78 | 54,837 |
| 2016-06-29 | $10.73 | $10.97 | $10.33 | $10.47 | $10.47 | 69,498 |
| 2016-06-28 | $10.73 | $10.94 | $10.57 | $10.64 | $10.64 | 78,494 |
| 2016-06-27 | $10.32 | $10.88 | $10.25 | $10.48 | $10.48 | 142,194 |
| 2016-06-24 | $9.70 | $10.59 | $9.65 | $10.52 | $10.52 | 1,129,954 |
| 2016-06-23 | $10.07 | $10.29 | $9.85 | $10.27 | $10.27 | 82,077 |
| 2016-06-22 | $10.02 | $10.02 | $9.42 | $9.88 | $9.88 | 76,672 |
| 2016-06-21 | $10.05 | $10.10 | $9.80 | $10.00 | $10.00 | 73,898 |
| 2016-06-20 | $9.94 | $10.49 | $9.85 | $10.05 | $10.05 | 119,312 |
| 2016-06-17 | $9.41 | $9.91 | $9.35 | $9.85 | $9.85 | 406,015 |
| 2016-06-16 | $9.45 | $9.65 | $9.30 | $9.44 | $9.44 | 83,006 |
| 2016-06-15 | $9.18 | $9.66 | $9.09 | $9.52 | $9.52 | 85,378 |
| 2016-06-14 | $9.20 | $9.29 | $9.01 | $9.14 | $9.14 | 278,607 |
| 2016-06-13 | $9.30 | $9.38 | $9.01 | $9.33 | $9.33 | 103,697 |
| 2016-06-10 | $9.73 | $9.73 | $9.39 | $9.44 | $9.44 | 74,888 |
| 2016-06-09 | $10.37 | $10.40 | $9.81 | $9.85 | $9.85 | 41,944 |
| 2016-06-08 | $10.19 | $10.64 | $9.89 | $10.42 | $10.42 | 68,715 |
| 2016-06-07 | $9.87 | $10.24 | $9.87 | $10.14 | $10.14 | 46,286 |
| 2016-06-06 | $9.57 | $10.00 | $9.57 | $9.90 | $9.90 | 50,248 |
| 2016-06-03 | $9.57 | $9.64 | $9.42 | $9.58 | $9.58 | 34,067 |
| 2016-06-02 | $9.59 | $9.70 | $9.41 | $9.58 | $9.58 | 19,545 |
| 2016-06-01 | $9.22 | $9.68 | $9.17 | $9.66 | $9.66 | 27,079 |
| 2016-05-31 | $9.03 | $9.40 | $9.03 | $9.30 | $9.30 | 38,042 |
| 2016-05-27 | $8.85 | $9.17 | $8.81 | $9.05 | $9.05 | 47,361 |
| 2016-05-26 | $9.04 | $9.20 | $8.79 | $8.82 | $8.82 | 32,276 |
| 2016-05-25 | $8.92 | $9.20 | $8.90 | $8.96 | $8.96 | 24,611 |
| 2016-05-24 | $8.84 | $8.98 | $8.71 | $8.83 | $8.83 | 23,345 |
| 2016-05-23 | $9.00 | $9.05 | $8.82 | $8.84 | $8.84 | 20,120 |
| 2016-05-20 | $8.80 | $9.08 | $8.80 | $8.91 | $8.91 | 23,256 |
| 2016-05-19 | $8.74 | $8.86 | $8.54 | $8.76 | $8.76 | 45,900 |
| 2016-05-18 | $8.88 | $8.94 | $8.74 | $8.79 | $8.79 | 77,448 |
| 2016-05-17 | $8.93 | $9.28 | $8.88 | $8.98 | $8.98 | 41,527 |
| 2016-05-16 | $8.93 | $9.15 | $8.93 | $9.04 | $9.04 | 36,012 |
| 2016-05-13 | $9.09 | $9.26 | $8.93 | $9.01 | $9.01 | 51,101 |
| 2016-05-12 | $9.47 | $9.90 | $9.22 | $9.25 | $9.25 | 45,414 |
| 2016-05-11 | $9.98 | $9.98 | $9.53 | $9.57 | $9.57 | 38,281 |
| 2016-05-10 | $9.61 | $10.05 | $9.61 | $10.02 | $10.02 | 27,151 |
| 2016-05-09 | $9.56 | $9.79 | $9.38 | $9.60 | $9.60 | 74,103 |
| 2016-05-06 | $9.28 | $9.87 | $9.20 | $9.79 | $9.79 | 75,956 |
| 2016-05-05 | $9.96 | $10.10 | $9.09 | $9.34 | $9.34 | 129,770 |
| 2016-05-04 | $9.84 | $10.88 | $9.84 | $10.18 | $10.18 | 80,372 |
| 2016-05-03 | $10.41 | $11.03 | $9.92 | $9.94 | $9.94 | 46,351 |
| 2016-05-02 | $10.81 | $10.99 | $10.33 | $10.50 | $10.50 | 43,200 |
| 2016-04-29 | $10.56 | $11.11 | $10.56 | $10.79 | $10.79 | 54,026 |
| 2016-04-28 | $10.31 | $11.27 | $10.31 | $10.80 | $10.80 | 77,138 |
| 2016-04-27 | $10.24 | $10.47 | $10.17 | $10.37 | $10.37 | 41,768 |
| 2016-04-26 | $9.47 | $10.41 | $9.39 | $10.21 | $10.21 | 50,757 |
| 2016-04-25 | $9.89 | $9.89 | $9.36 | $9.46 | $9.46 | 36,772 |
| 2016-04-22 | $9.61 | $10.04 | $9.61 | $9.95 | $9.95 | 22,943 |
| 2016-04-21 | $9.97 | $9.98 | $9.55 | $9.66 | $9.66 | 50,691 |
| 2016-04-20 | $9.36 | $10.12 | $9.27 | $9.99 | $9.99 | 79,554 |
| 2016-04-19 | $9.29 | $9.41 | $9.04 | $9.38 | $9.38 | 56,877 |
| 2016-04-18 | $8.90 | $9.28 | $8.81 | $9.18 | $9.18 | 24,980 |
| 2016-04-15 | $8.75 | $9.02 | $8.70 | $8.97 | $8.97 | 24,215 |
| 2016-04-14 | $9.02 | $9.09 | $8.69 | $8.80 | $8.80 | 40,756 |
| 2016-04-13 | $8.92 | $9.20 | $8.70 | $9.04 | $9.04 | 56,429 |
| 2016-04-12 | $8.79 | $9.18 | $8.68 | $8.89 | $8.89 | 57,136 |
| 2016-04-11 | $9.11 | $9.29 | $8.84 | $8.87 | $8.87 | 46,332 |
| 2016-04-08 | $9.00 | $9.19 | $8.86 | $9.05 | $9.05 | 38,884 |
| 2016-04-07 | $8.82 | $9.03 | $8.54 | $8.93 | $8.93 | 70,694 |
| 2016-04-06 | $8.76 | $8.95 | $8.37 | $8.92 | $8.92 | 54,078 |
| 2016-04-05 | $8.48 | $8.98 | $8.42 | $8.80 | $8.80 | 62,425 |
| 2016-04-04 | $8.91 | $9.00 | $8.43 | $8.56 | $8.56 | 59,516 |
| 2016-04-01 | $9.15 | $9.16 | $8.88 | $8.99 | $8.99 | 26,014 |
| 2016-03-31 | $8.89 | $9.38 | $8.89 | $9.22 | $9.22 | 54,728 |
| 2016-03-30 | $8.97 | $9.20 | $8.82 | $8.88 | $8.88 | 36,914 |
| 2016-03-29 | $8.77 | $9.03 | $8.63 | $8.91 | $8.91 | 70,173 |
| 2016-03-28 | $9.04 | $9.15 | $8.74 | $8.86 | $8.86 | 50,881 |
| 2016-03-24 | $9.06 | $9.14 | $8.89 | $9.04 | $9.04 | 57,528 |
| 2016-03-23 | $9.78 | $10.20 | $9.15 | $9.19 | $9.19 | 77,028 |
| 2016-03-22 | $10.10 | $10.15 | $9.79 | $9.88 | $9.88 | 56,792 |
| 2016-03-21 | $9.78 | $10.20 | $9.74 | $10.10 | $10.10 | 30,567 |
| 2016-03-18 | $10.04 | $10.29 | $9.60 | $9.89 | $9.89 | 152,216 |
| 2016-03-17 | $8.89 | $10.12 | $8.88 | $9.94 | $9.94 | 95,572 |
| 2016-03-16 | $8.70 | $8.97 | $8.60 | $8.86 | $8.86 | 38,967 |
| 2016-03-15 | $8.99 | $8.99 | $8.60 | $8.73 | $8.73 | 84,385 |
| 2016-03-14 | $8.85 | $9.10 | $8.52 | $8.99 | $8.99 | 112,190 |
| 2016-03-11 | $8.96 | $9.00 | $8.65 | $8.69 | $8.69 | 78,721 |
| 2016-03-10 | $8.90 | $9.01 | $8.71 | $8.86 | $8.86 | 45,889 |
| 2016-03-09 | $9.03 | $9.26 | $8.85 | $8.92 | $8.92 | 54,885 |
| 2016-03-08 | $9.36 | $9.50 | $8.99 | $9.01 | $9.01 | 79,797 |
| 2016-03-07 | $9.07 | $9.74 | $9.02 | $9.49 | $9.49 | 109,442 |
| 2016-03-04 | $8.99 | $9.55 | $8.85 | $9.08 | $9.08 | 125,453 |
| 2016-03-03 | $8.66 | $9.01 | $8.51 | $8.99 | $8.99 | 126,307 |
| 2016-03-02 | $9.30 | $9.51 | $8.45 | $8.71 | $8.71 | 251,134 |
| 2016-03-01 | $10.45 | $10.45 | $10.17 | $10.43 | $10.43 | 63,889 |
| 2016-02-29 | $10.22 | $10.51 | $10.22 | $10.30 | $10.30 | 28,512 |
| 2016-02-26 | $10.02 | $10.31 | $9.99 | $10.26 | $10.26 | 46,640 |
| 2016-02-25 | $9.91 | $10.07 | $9.54 | $10.00 | $10.00 | 46,004 |
| 2016-02-24 | $9.14 | $10.28 | $9.14 | $9.94 | $9.94 | 62,331 |
| 2016-02-23 | $9.43 | $9.58 | $9.06 | $9.35 | $9.35 | 40,755 |
| 2016-02-22 | $9.28 | $9.85 | $9.08 | $9.45 | $9.45 | 32,225 |
| 2016-02-19 | $8.98 | $9.41 | $8.19 | $9.26 | $9.26 | 163,559 |
| 2016-02-18 | $9.12 | $9.82 | $8.80 | $9.04 | $9.04 | 150,435 |
| 2016-02-17 | $9.05 | $9.61 | $9.05 | $9.15 | $9.15 | 34,359 |
| 2016-02-16 | $8.78 | $9.06 | $8.66 | $9.01 | $9.01 | 77,316 |
| 2016-02-12 | $7.83 | $8.81 | $7.83 | $8.68 | $8.68 | 104,030 |
| 2016-02-11 | $7.85 | $8.00 | $7.46 | $7.74 | $7.74 | 36,831 |
| 2016-02-10 | $8.20 | $8.36 | $7.88 | $7.96 | $7.96 | 64,959 |
| 2016-02-09 | $8.48 | $8.52 | $8.00 | $8.17 | $8.17 | 54,778 |
| 2016-02-08 | $9.16 | $9.23 | $8.51 | $8.59 | $8.59 | 39,402 |
| 2016-02-05 | $9.68 | $9.80 | $9.26 | $9.27 | $9.27 | 38,894 |
| 2016-02-04 | $9.17 | $9.92 | $9.11 | $9.51 | $9.51 | 30,207 |
| 2016-02-03 | $9.15 | $9.30 | $8.74 | $9.16 | $9.16 | 62,725 |
| 2016-02-02 | $9.12 | $9.13 | $8.79 | $9.08 | $9.08 | 23,831 |
| 2016-02-01 | $9.48 | $9.48 | $9.05 | $9.29 | $9.29 | 33,085 |
| 2016-01-29 | $9.08 | $9.61 | $9.08 | $9.57 | $9.57 | 77,619 |
| 2016-01-28 | $9.21 | $9.64 | $9.02 | $9.08 | $9.08 | 47,859 |
| 2016-01-27 | $9.14 | $9.46 | $8.92 | $9.06 | $9.06 | 56,881 |
| 2016-01-26 | $9.01 | $9.24 | $8.74 | $9.17 | $9.17 | 26,934 |
| 2016-01-25 | $9.26 | $9.27 | $8.86 | $8.96 | $8.96 | 42,497 |
| 2016-01-22 | $9.32 | $9.64 | $9.02 | $9.32 | $9.32 | 38,627 |
| 2016-01-21 | $8.95 | $9.56 | $8.93 | $9.14 | $9.14 | 78,748 |
| 2016-01-20 | $8.34 | $9.09 | $8.17 | $8.96 | $8.96 | 85,001 |
| 2016-01-19 | $8.83 | $8.93 | $8.28 | $8.48 | $8.48 | 60,180 |
| 2016-01-15 | $8.48 | $8.78 | $8.12 | $8.73 | $8.73 | 80,545 |
| 2016-01-14 | $8.38 | $8.95 | $8.19 | $8.72 | $8.72 | 119,336 |
| 2016-01-13 | $8.68 | $9.01 | $8.32 | $8.37 | $8.37 | 94,905 |
| 2016-01-12 | $8.71 | $8.99 | $8.34 | $8.60 | $8.60 | 129,999 |
| 2016-01-11 | $9.30 | $9.46 | $8.31 | $8.53 | $8.53 | 175,881 |
| 2016-01-08 | $9.99 | $10.19 | $9.19 | $9.23 | $9.23 | 151,319 |
| 2016-01-07 | $10.76 | $11.27 | $9.92 | $9.97 | $9.97 | 139,479 |
| 2016-01-06 | $11.08 | $11.16 | $10.78 | $10.97 | $10.97 | 98,430 |
| 2016-01-05 | $11.09 | $11.26 | $11.06 | $11.18 | $11.18 | 76,974 |
| 2016-01-04 | $11.06 | $11.33 | $10.92 | $11.12 | $11.12 | 145,201 |
| 2015-12-31 | $11.25 | $11.40 | $10.96 | $11.19 | $11.19 | 109,329 |
| 2015-12-30 | $10.90 | $11.33 | $10.90 | $11.26 | $11.26 | 68,196 |
| 2015-12-29 | $10.65 | $10.92 | $10.65 | $10.92 | $10.92 | 59,174 |
| 2015-12-28 | $11.22 | $11.25 | $10.56 | $10.60 | $10.60 | 51,458 |
| 2015-12-24 | $11.15 | $11.44 | $11.04 | $11.28 | $11.28 | 23,372 |
| 2015-12-23 | $10.31 | $11.26 | $10.23 | $11.18 | $11.18 | 91,084 |
| 2015-12-22 | $10.26 | $10.43 | $9.87 | $10.22 | $10.22 | 179,369 |
| 2015-12-21 | $10.90 | $11.00 | $10.12 | $10.28 | $10.28 | 183,247 |
| 2015-12-18 | $10.76 | $11.11 | $10.76 | $10.94 | $10.94 | 251,106 |
| 2015-12-17 | $10.84 | $10.98 | $10.71 | $10.81 | $10.81 | 77,797 |
| 2015-12-16 | $10.49 | $11.14 | $10.44 | $10.86 | $10.86 | 93,656 |
| 2015-12-15 | $10.04 | $10.59 | $10.04 | $10.52 | $10.52 | 123,277 |
| 2015-12-14 | $10.61 | $10.88 | $9.96 | $10.03 | $10.03 | 102,527 |
| 2015-12-11 | $10.70 | $10.92 | $10.64 | $10.69 | $10.69 | 81,360 |
| 2015-12-10 | $10.87 | $11.05 | $10.70 | $10.80 | $10.80 | 67,039 |
| 2015-12-09 | $10.89 | $11.21 | $10.63 | $10.87 | $10.87 | 74,837 |
| 2015-12-08 | $11.02 | $11.13 | $10.63 | $10.87 | $10.87 | 67,889 |
| 2015-12-07 | $11.37 | $11.82 | $11.04 | $11.15 | $11.15 | 142,846 |
| 2015-12-04 | $11.50 | $11.98 | $11.25 | $11.50 | $11.50 | 80,860 |
| 2015-12-03 | $11.60 | $11.81 | $11.42 | $11.55 | $11.55 | 57,577 |
| 2015-12-02 | $11.50 | $11.83 | $11.45 | $11.60 | $11.60 | 48,415 |
| 2015-12-01 | $11.80 | $11.92 | $11.35 | $11.60 | $11.60 | 85,657 |
| 2015-11-30 | $12.17 | $12.35 | $11.81 | $11.86 | $11.86 | 64,597 |
| 2015-11-27 | $12.39 | $12.40 | $12.03 | $12.08 | $12.08 | 29,052 |
| 2015-11-25 | $12.07 | $12.56 | $12.07 | $12.43 | $12.43 | 37,371 |
| 2015-11-24 | $12.28 | $12.57 | $11.99 | $12.11 | $12.11 | 53,611 |
| 2015-11-23 | $12.52 | $12.70 | $12.20 | $12.29 | $12.29 | 63,046 |
| 2015-11-20 | $12.54 | $12.62 | $12.44 | $12.56 | $12.56 | 78,019 |
| 2015-11-19 | $12.51 | $12.54 | $12.42 | $12.52 | $12.52 | 63,329 |
| 2015-11-18 | $12.43 | $12.55 | $12.39 | $12.47 | $12.47 | 62,856 |
| 2015-11-17 | $12.25 | $12.50 | $12.21 | $12.45 | $12.45 | 59,524 |
| 2015-11-16 | $12.56 | $12.63 | $12.09 | $12.29 | $12.29 | 71,857 |
| 2015-11-13 | $12.34 | $12.96 | $12.12 | $12.56 | $12.56 | 69,398 |
| 2015-11-12 | $12.37 | $12.83 | $12.05 | $12.46 | $12.46 | 157,666 |
| 2015-11-11 | $12.62 | $13.83 | $12.34 | $12.58 | $12.58 | 78,533 |
| 2015-11-10 | $13.15 | $13.82 | $12.63 | $12.71 | $12.71 | 59,087 |
| 2015-11-09 | $14.16 | $14.45 | $13.20 | $13.23 | $13.23 | 63,320 |
| 2015-11-06 | $14.71 | $14.83 | $14.03 | $14.15 | $14.15 | 128,347 |
| 2015-11-05 | $14.50 | $14.97 | $14.16 | $14.77 | $14.77 | 143,381 |
| 2015-11-04 | $13.70 | $14.23 | $13.52 | $14.08 | $14.08 | 58,588 |
| 2015-11-03 | $13.60 | $14.66 | $13.41 | $13.61 | $13.61 | 84,166 |
| 2015-11-02 | $13.16 | $14.07 | $13.01 | $13.60 | $13.60 | 84,650 |
| 2015-10-30 | $13.48 | $13.48 | $13.03 | $13.21 | $13.21 | 78,766 |
| 2015-10-29 | $13.47 | $13.91 | $13.25 | $13.39 | $13.39 | 29,515 |
| 2015-10-28 | $12.82 | $13.59 | $12.72 | $13.55 | $13.55 | 58,633 |
| 2015-10-27 | $13.00 | $13.12 | $12.65 | $12.82 | $12.82 | 43,613 |
| 2015-10-26 | $13.78 | $14.18 | $13.03 | $13.09 | $13.09 | 51,558 |
| 2015-10-23 | $14.06 | $14.11 | $13.68 | $13.80 | $13.80 | 39,150 |
| 2015-10-22 | $13.91 | $14.50 | $13.78 | $14.02 | $14.02 | 52,709 |
| 2015-10-21 | $14.22 | $14.45 | $13.84 | $13.87 | $13.87 | 66,680 |
| 2015-10-20 | $14.39 | $15.06 | $14.19 | $14.21 | $14.21 | 50,792 |
| 2015-10-19 | $14.95 | $15.23 | $14.35 | $14.38 | $14.38 | 93,552 |
| 2015-10-16 | $15.44 | $15.44 | $14.51 | $15.04 | $15.04 | 68,143 |
| 2015-10-15 | $14.72 | $15.43 | $14.27 | $15.43 | $15.43 | 94,734 |
| 2015-10-14 | $14.45 | $14.86 | $13.25 | $14.70 | $14.70 | 61,584 |
| 2015-10-13 | $14.35 | $14.76 | $14.14 | $14.50 | $14.50 | 55,004 |
| 2015-10-12 | $15.11 | $15.52 | $14.13 | $14.38 | $14.38 | 32,859 |
| 2015-10-09 | $15.19 | $15.45 | $14.67 | $15.06 | $15.06 | 34,347 |
| 2015-10-08 | $14.62 | $15.47 | $14.51 | $15.13 | $15.13 | 50,078 |
| 2015-10-07 | $14.51 | $15.57 | $14.43 | $14.61 | $14.61 | 81,749 |
| 2015-10-06 | $14.14 | $14.54 | $13.75 | $14.43 | $14.43 | 52,089 |
| 2015-10-05 | $13.64 | $14.28 | $13.64 | $14.10 | $14.10 | 83,228 |
| 2015-10-02 | $12.85 | $13.70 | $12.83 | $13.64 | $13.64 | 32,217 |
| 2015-10-01 | $13.13 | $13.34 | $12.84 | $12.92 | $12.92 | 33,608 |
| 2015-09-30 | $12.85 | $13.19 | $12.78 | $13.06 | $13.06 | 69,286 |
| 2015-09-29 | $12.73 | $12.95 | $12.56 | $12.79 | $12.79 | 65,904 |
| 2015-09-28 | $12.78 | $12.78 | $12.48 | $12.65 | $12.65 | 64,401 |
| 2015-09-25 | $13.46 | $14.62 | $12.83 | $12.87 | $12.87 | 50,886 |
| 2015-09-24 | $12.80 | $13.50 | $12.80 | $13.37 | $13.37 | 106,955 |
| 2015-09-23 | $13.20 | $13.33 | $12.85 | $12.87 | $12.87 | 122,666 |
| 2015-09-22 | $13.60 | $13.63 | $13.13 | $13.24 | $13.24 | 63,870 |
| 2015-09-21 | $13.90 | $14.24 | $13.68 | $13.77 | $13.77 | 97,352 |
| 2015-09-18 | $13.91 | $14.03 | $13.75 | $13.87 | $13.87 | 139,478 |
| 2015-09-17 | $14.20 | $14.64 | $13.98 | $14.09 | $14.09 | 96,459 |
| 2015-09-16 | $14.01 | $14.63 | $14.01 | $14.33 | $14.33 | 74,981 |
| 2015-09-15 | $13.87 | $14.35 | $13.87 | $14.05 | $14.05 | 86,495 |
| 2015-09-14 | $13.97 | $14.06 | $13.45 | $13.82 | $13.82 | 136,395 |
| 2015-09-11 | $15.05 | $15.19 | $13.88 | $13.99 | $13.99 | 289,294 |
| 2015-09-10 | $15.30 | $15.30 | $14.85 | $15.21 | $15.21 | 97,365 |
| 2015-09-09 | $15.50 | $15.86 | $15.19 | $15.35 | $15.35 | 121,779 |
| 2015-09-08 | $15.64 | $15.74 | $15.26 | $15.47 | $15.47 | 62,639 |
Northwest Pipe Company (NWPX) News Headlines
Recent Northwest Pipe Company (NWPX) News
Similar Companies to Northwest Pipe Company (NWPX) in the Metal Fabrication Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Valmont Industries Inc | VMI | Metal Fabrication | Industrials | 12,400 |
| Allegheny Technologies Inc | ATI | Metal Fabrication | Industrials | 10,000 |
| Worthington Industries Inc | WOR | Metal Fabrication | Industrials | 10,000 |
| Mueller Industries Inc | MLI | Metal Fabrication | Industrials | 4,165 |
| Carpenter Technology Corp | CRS | Metal Fabrication | Industrials | 4,000 |
| Ryerson Holding Corp | RYI | Metal Fabrication | Industrials | 3,000 |
| Proto Labs Inc | PRLB | Metal Fabrication | Industrials | 1,100 |
| Insteel Industries Inc | IIIN | Metal Fabrication | Industrials | 881 |
| Haynes International Inc | HAYN | Metal Fabrication | Industrials | 795 |
| Ampco-Pittsburgh Corp | AP | Metal Fabrication | Industrials | 794 |