Ocado Group Plc (OCDDY) Exchange: PINK
Data as of May 3, 2024
$8.62 ($-0.01) -0.14%
Ocado Group Plc - Daily Information
Click for more stock information on Ocado Group Plc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $8.54 |
| Previous Close | $8.62 |
| High | $8.67 |
| Low | $8.54 |
| Adjusted Open | $8.54 |
| Previous Adjusted Close | $8.62 |
| Adjusted High | $8.67 |
| Adjusted Low | $8.54 |
About Ocado Group Plc (OCDDY)
Ocado Group Plc Hatfield ADR (Sponsored)
Invest in Ocado Group Plc (OCDDY)
Historical Stock Data for Ocado Group Plc (OCDDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $8.54 | $8.67 | $8.54 | $8.62 | $8.62 | 26,837 |
| 2024-04-18 | $8.40 | $8.71 | $8.39 | $8.63 | $8.63 | 75,088 |
| 2024-04-17 | $8.76 | $8.79 | $8.57 | $8.72 | $8.72 | 121,149 |
| 2024-04-16 | $8.66 | $8.74 | $8.52 | $8.52 | $8.52 | 162,814 |
| 2024-04-15 | $9.00 | $9.05 | $8.90 | $8.93 | $8.93 | 63,736 |
| 2024-04-12 | $8.99 | $9.07 | $8.78 | $8.84 | $8.84 | 72,661 |
| 2024-04-11 | $9.38 | $9.42 | $9.24 | $9.38 | $9.38 | 84,427 |
| 2024-04-10 | $9.36 | $9.42 | $9.16 | $9.21 | $9.21 | 68,449 |
| 2024-04-09 | $9.74 | $9.85 | $9.51 | $9.67 | $9.67 | 140,993 |
| 2024-04-08 | $9.48 | $9.58 | $9.39 | $9.47 | $9.47 | 89,888 |
| 2024-04-05 | $9.80 | $9.80 | $9.63 | $9.66 | $9.66 | 71,946 |
| 2024-04-04 | $10.90 | $10.90 | $10.35 | $10.35 | $10.35 | 55,129 |
| 2024-04-03 | $11.08 | $11.17 | $11.00 | $11.15 | $11.15 | 43,538 |
| 2024-04-02 | $11.11 | $11.11 | $10.92 | $10.98 | $10.98 | 67,282 |
| 2024-04-01 | $11.30 | $12.54 | $11.30 | $11.33 | $11.33 | 26,757 |
| 2024-03-28 | $11.57 | $11.59 | $11.42 | $11.54 | $11.54 | 34,316 |
| 2024-03-27 | $11.53 | $11.85 | $11.53 | $11.83 | $11.83 | 106,244 |
| 2024-03-26 | $11.90 | $11.90 | $11.68 | $11.79 | $11.79 | 112,255 |
| 2024-03-25 | $11.59 | $11.61 | $11.38 | $11.38 | $11.38 | 49,109 |
| 2024-03-22 | $11.98 | $11.98 | $11.75 | $11.86 | $11.86 | 19,298 |
| 2024-03-21 | $12.39 | $12.47 | $12.01 | $12.10 | $12.10 | 23,759 |
| 2024-03-20 | $11.78 | $12.10 | $11.73 | $12.10 | $12.10 | 55,740 |
| 2024-03-19 | $11.48 | $11.80 | $11.42 | $11.76 | $11.76 | 84,015 |
| 2024-03-18 | $11.86 | $11.86 | $11.69 | $11.77 | $11.77 | 38,552 |
| 2024-03-15 | $11.87 | $11.88 | $11.64 | $11.65 | $11.65 | 33,465 |
| 2024-03-14 | $11.68 | $11.81 | $11.57 | $11.81 | $11.81 | 35,358 |
| 2024-03-13 | $11.86 | $12.08 | $11.83 | $11.91 | $11.91 | 44,310 |
| 2024-03-12 | $12.00 | $12.07 | $11.89 | $11.91 | $11.91 | 44,310 |
| 2024-03-11 | $11.78 | $11.78 | $11.59 | $11.75 | $11.75 | 43,036 |
| 2024-03-08 | $11.70 | $11.70 | $11.47 | $11.47 | $11.47 | 42,453 |
| 2024-03-07 | $11.70 | $12.01 | $11.67 | $11.67 | $11.67 | 92,235 |
| 2024-03-06 | $11.26 | $11.35 | $11.02 | $11.17 | $11.17 | 55,647 |
| 2024-03-05 | $11.42 | $11.53 | $11.20 | $11.21 | $11.21 | 40,313 |
| 2024-03-04 | $11.15 | $11.46 | $11.05 | $11.26 | $11.26 | 36,475 |
| 2024-03-01 | $12.22 | $12.22 | $12.02 | $12.07 | $12.07 | 46,408 |
| 2024-02-29 | $12.70 | $13.05 | $12.70 | $12.99 | $12.99 | 62,813 |
| 2024-02-28 | $12.08 | $12.42 | $12.08 | $12.38 | $12.38 | 35,247 |
| 2024-02-27 | $12.56 | $12.74 | $12.50 | $12.60 | $12.60 | 35,867 |
| 2024-02-26 | $12.51 | $12.65 | $12.32 | $12.48 | $12.48 | 54,337 |
| 2024-02-23 | $13.48 | $13.55 | $13.31 | $13.34 | $13.34 | 54,181 |
| 2024-02-22 | $13.47 | $13.48 | $13.27 | $13.28 | $13.28 | 36,545 |
| 2024-02-21 | $13.51 | $13.51 | $13.10 | $13.22 | $13.22 | 65,496 |
| 2024-02-20 | $13.53 | $13.53 | $13.41 | $13.53 | $13.53 | 24,862 |
| 2024-02-16 | $13.43 | $13.74 | $13.36 | $13.48 | $13.48 | 6,674 |
| 2024-02-15 | $14.07 | $14.07 | $13.61 | $13.63 | $13.63 | 47,180 |
| 2024-02-14 | $13.50 | $13.59 | $13.36 | $13.58 | $13.58 | 46,518 |
| 2024-02-13 | $13.30 | $13.30 | $13.02 | $13.19 | $13.19 | 36,037 |
| 2024-02-12 | $13.70 | $13.78 | $13.59 | $13.59 | $13.59 | 65,693 |
| 2024-02-09 | $13.23 | $13.24 | $13.03 | $13.23 | $13.23 | 17,377 |
| 2024-02-08 | $13.55 | $13.60 | $13.31 | $13.41 | $13.41 | 27,359 |
| 2024-02-07 | $13.55 | $13.55 | $13.24 | $13.32 | $13.32 | 18,425 |
| 2024-02-06 | $13.32 | $13.54 | $13.27 | $13.34 | $13.34 | 32,551 |
| 2024-02-05 | $13.39 | $13.39 | $13.21 | $13.24 | $13.24 | 21,250 |
| 2024-02-02 | $12.95 | $13.02 | $12.70 | $13.02 | $13.02 | 11,149 |
| 2024-02-01 | $13.49 | $13.54 | $13.16 | $13.53 | $13.53 | 10,706 |
| 2024-01-31 | $14.10 | $14.18 | $13.81 | $14.01 | $14.01 | 22,105 |
| 2024-01-30 | $14.39 | $14.39 | $14.16 | $14.23 | $14.23 | 16,113 |
| 2024-01-29 | $14.42 | $14.72 | $14.41 | $14.64 | $14.64 | 14,151 |
| 2024-01-26 | $14.81 | $14.87 | $14.68 | $14.82 | $14.82 | 5,522 |
| 2024-01-25 | $14.64 | $14.65 | $14.50 | $14.51 | $14.51 | 51,444 |
| 2024-01-24 | $14.71 | $15.01 | $14.70 | $14.84 | $14.84 | 31,263 |
| 2024-01-23 | $14.88 | $14.88 | $14.63 | $14.83 | $14.83 | 31,639 |
| 2024-01-22 | $14.25 | $14.64 | $14.25 | $14.34 | $14.34 | 32,191 |
| 2024-01-19 | $14.25 | $14.31 | $14.11 | $14.26 | $14.26 | 31,400 |
| 2024-01-18 | $14.88 | $14.92 | $14.61 | $14.76 | $14.76 | 68,040 |
| 2024-01-17 | $15.12 | $15.18 | $14.72 | $15.09 | $15.09 | 24,469 |
| 2024-01-16 | $16.22 | $16.24 | $15.75 | $15.80 | $15.80 | 9,200 |
| 2024-01-12 | $17.10 | $17.14 | $16.94 | $16.96 | $16.96 | 9,152 |
| 2024-01-11 | $17.58 | $17.58 | $17.10 | $17.43 | $17.43 | 19,051 |
| 2024-01-10 | $18.02 | $18.02 | $17.74 | $17.97 | $17.97 | 10,198 |
| 2024-01-09 | $18.63 | $18.63 | $18.21 | $18.26 | $18.26 | 28,092 |
| 2024-01-08 | $18.50 | $19.19 | $18.50 | $19.14 | $19.14 | 17,584 |
| 2024-01-05 | $18.24 | $18.87 | $17.41 | $18.57 | $18.57 | 11,474 |
| 2024-01-04 | $19.00 | $19.09 | $18.84 | $18.92 | $18.92 | 33,865 |
| 2024-01-03 | $18.78 | $19.04 | $18.66 | $18.98 | $18.98 | 11,263 |
| 2024-01-02 | $19.05 | $19.05 | $18.82 | $18.94 | $18.94 | 21,993 |
| 2023-12-29 | $19.79 | $19.79 | $19.47 | $19.74 | $19.74 | 5,668 |
| 2023-12-28 | $19.07 | $19.75 | $19.07 | $19.44 | $19.44 | 8,464 |
| 2023-12-27 | $19.35 | $19.78 | $19.35 | $19.69 | $19.69 | 9,926 |
| 2023-12-26 | $18.46 | $19.49 | $18.46 | $19.11 | $19.11 | 4,581 |
| 2023-12-22 | $18.88 | $19.05 | $18.73 | $18.95 | $18.95 | 5,410 |
| 2023-12-21 | $19.77 | $19.77 | $19.42 | $19.69 | $19.69 | 31,032 |
| 2023-12-20 | $20.31 | $20.55 | $20.02 | $20.02 | $20.02 | 23,018 |
| 2023-12-19 | $19.30 | $19.91 | $19.30 | $19.91 | $19.91 | 25,388 |
| 2023-12-18 | $18.59 | $18.92 | $18.51 | $18.87 | $18.87 | 14,284 |
| 2023-12-15 | $18.95 | $18.99 | $18.56 | $18.71 | $18.71 | 35,573 |
| 2023-12-14 | $18.21 | $18.81 | $18.21 | $18.81 | $18.81 | 12,321 |
| 2023-12-13 | $16.41 | $16.79 | $16.40 | $16.79 | $16.79 | 19,209 |
| 2023-12-12 | $16.45 | $16.66 | $16.25 | $16.66 | $16.66 | 48,162 |
| 2023-12-11 | $16.06 | $16.38 | $15.94 | $16.29 | $16.29 | 27,323 |
| 2023-12-08 | $16.33 | $16.37 | $15.95 | $16.12 | $16.12 | 19,868 |
| 2023-12-07 | $15.60 | $15.83 | $15.52 | $15.83 | $15.83 | 45,897 |
| 2023-12-06 | $15.15 | $15.75 | $15.15 | $15.56 | $15.56 | 28,478 |
| 2023-12-05 | $15.00 | $15.25 | $14.90 | $15.15 | $15.15 | 34,977 |
| 2023-12-04 | $14.92 | $15.21 | $14.87 | $15.10 | $15.10 | 48,489 |
| 2023-12-01 | $14.75 | $15.44 | $14.75 | $15.44 | $15.44 | 35,174 |
| 2023-11-30 | $15.16 | $15.40 | $15.16 | $15.35 | $15.35 | 60,775 |
| 2023-11-29 | $15.12 | $15.29 | $15.11 | $15.24 | $15.24 | 21,768 |
| 2023-11-28 | $14.28 | $14.64 | $14.27 | $14.64 | $14.64 | 25,799 |
| 2023-11-27 | $14.50 | $14.70 | $14.47 | $14.65 | $14.65 | 19,612 |
| 2023-11-24 | $14.28 | $14.63 | $14.19 | $14.63 | $14.63 | 6,746 |
| 2023-11-22 | $14.13 | $14.33 | $14.00 | $14.28 | $14.28 | 31,734 |
| 2023-11-21 | $14.25 | $14.39 | $14.22 | $14.37 | $14.37 | 70,058 |
| 2023-11-20 | $15.12 | $15.16 | $14.90 | $15.13 | $15.13 | 28,593 |
| 2023-11-17 | $13.83 | $14.12 | $13.72 | $14.12 | $14.12 | 12,013 |
| 2023-11-16 | $14.09 | $14.15 | $13.95 | $14.06 | $14.06 | 19,423 |
| 2023-11-15 | $13.57 | $15.34 | $13.53 | $14.93 | $14.93 | 18,989 |
| 2023-11-14 | $14.58 | $14.67 | $14.13 | $14.26 | $14.26 | 48,609 |
| 2023-11-13 | $12.45 | $12.66 | $12.43 | $12.66 | $12.66 | 60,535 |
| 2023-11-10 | $12.48 | $12.79 | $12.48 | $12.79 | $12.79 | 10,911 |
| 2023-11-09 | $13.41 | $13.43 | $13.17 | $13.19 | $13.19 | 38,904 |
| 2023-11-08 | $13.53 | $13.55 | $13.21 | $13.34 | $13.34 | 126,975 |
| 2023-11-07 | $13.46 | $13.63 | $13.46 | $13.59 | $13.59 | 30,141 |
| 2023-11-06 | $13.53 | $13.60 | $13.05 | $13.14 | $13.14 | 18,375 |
| 2023-11-03 | $13.74 | $13.99 | $13.42 | $13.46 | $13.46 | 68,448 |
| 2023-11-02 | $12.47 | $12.54 | $12.38 | $12.48 | $12.48 | 19,579 |
| 2023-11-01 | $11.25 | $11.68 | $11.24 | $11.68 | $11.68 | 29,897 |
| 2023-10-31 | $11.19 | $11.39 | $11.09 | $11.31 | $11.31 | 143,427 |
| 2023-10-30 | $11.36 | $11.36 | $11.18 | $11.33 | $11.33 | 36,208 |
| 2023-10-27 | $11.62 | $11.78 | $11.52 | $11.57 | $11.57 | 120,442 |
| 2023-10-26 | $11.97 | $12.01 | $11.73 | $11.82 | $11.82 | 122,841 |
| 2023-10-25 | $11.23 | $11.24 | $10.90 | $11.00 | $11.00 | 54,393 |
| 2023-10-24 | $12.37 | $12.40 | $12.25 | $12.33 | $12.33 | 162,013 |
| 2023-10-23 | $12.04 | $12.45 | $12.04 | $12.32 | $12.32 | 27,428 |
| 2023-10-20 | $11.77 | $11.88 | $11.53 | $11.74 | $11.74 | 21,125 |
| 2023-10-19 | $12.12 | $12.25 | $12.06 | $12.06 | $12.06 | 28,693 |
| 2023-10-18 | $12.20 | $12.25 | $12.08 | $12.16 | $12.16 | 21,985 |
| 2023-10-17 | $12.19 | $12.43 | $12.16 | $12.27 | $12.27 | 65,533 |
| 2023-10-16 | $12.26 | $12.33 | $12.18 | $12.33 | $12.33 | 15,622 |
| 2023-10-13 | $13.36 | $13.36 | $12.81 | $12.85 | $12.85 | 12,566 |
| 2023-10-12 | $14.03 | $14.04 | $13.80 | $13.80 | $13.80 | 12,376 |
| 2023-10-11 | $14.63 | $14.65 | $14.41 | $14.41 | $14.41 | 22,968 |
| 2023-10-10 | $14.58 | $14.80 | $14.55 | $14.64 | $14.64 | 63,758 |
| 2023-10-09 | $13.67 | $13.94 | $13.62 | $13.84 | $13.84 | 25,300 |
| 2023-10-06 | $13.60 | $14.12 | $13.56 | $14.12 | $14.12 | 64,191 |
| 2023-10-05 | $13.90 | $13.90 | $13.69 | $13.86 | $13.86 | 37,592 |
| 2023-10-04 | $13.84 | $13.84 | $13.48 | $13.67 | $13.67 | 50,891 |
| 2023-10-03 | $13.60 | $13.71 | $13.46 | $13.56 | $13.56 | 56,864 |
| 2023-10-02 | $14.38 | $14.38 | $14.10 | $14.12 | $14.12 | 53,773 |
| 2023-09-29 | $14.87 | $15.13 | $14.59 | $14.71 | $14.71 | 11,246 |
| 2023-09-28 | $14.21 | $14.27 | $13.88 | $14.22 | $14.22 | 36,262 |
| 2023-09-27 | $15.39 | $15.39 | $14.86 | $14.91 | $14.91 | 51,326 |
| 2023-09-26 | $16.68 | $16.73 | $16.42 | $16.42 | $16.42 | 27,029 |
| 2023-09-25 | $16.50 | $16.50 | $15.70 | $16.01 | $16.01 | 84,586 |
| 2023-09-22 | $17.13 | $17.47 | $17.04 | $17.09 | $17.09 | 42,718 |
| 2023-09-21 | $18.06 | $18.06 | $16.10 | $16.10 | $16.10 | 21,797 |
| 2023-09-20 | $20.42 | $20.53 | $20.11 | $20.46 | $20.46 | 46,226 |
| 2023-09-19 | $20.35 | $20.35 | $19.99 | $20.05 | $20.05 | 55,715 |
| 2023-09-18 | $20.16 | $20.16 | $19.71 | $19.89 | $19.89 | 41,206 |
| 2023-09-15 | $19.54 | $19.61 | $19.08 | $19.08 | $19.08 | 18,363 |
| 2023-09-14 | $19.69 | $19.71 | $19.51 | $19.71 | $19.71 | 10,067 |
| 2023-09-13 | $19.57 | $19.78 | $19.50 | $19.78 | $19.78 | 12,157 |
| 2023-09-12 | $20.42 | $20.49 | $20.20 | $20.35 | $20.35 | 43,258 |
| 2023-09-11 | $20.35 | $20.87 | $20.08 | $20.86 | $20.86 | 45,613 |
| 2023-09-08 | $20.89 | $20.89 | $20.59 | $20.80 | $20.80 | 15,531 |
| 2023-09-07 | $21.24 | $21.24 | $20.54 | $20.78 | $20.78 | 14,800 |
| 2023-09-06 | $21.30 | $21.35 | $21.09 | $21.35 | $21.35 | 45,539 |
| 2023-09-05 | $21.89 | $21.95 | $21.51 | $21.51 | $21.51 | 11,522 |
| 2023-09-01 | $22.10 | $22.22 | $21.97 | $21.99 | $21.99 | 3,955 |
| 2023-08-31 | $21.80 | $22.05 | $21.60 | $22.05 | $22.05 | 43,494 |
| 2023-08-30 | $20.46 | $20.50 | $20.27 | $20.42 | $20.42 | 17,507 |
| 2023-08-29 | $19.77 | $20.11 | $19.71 | $20.02 | $20.02 | 34,320 |
| 2023-08-28 | $19.15 | $19.25 | $19.11 | $19.20 | $19.20 | 30,410 |
| 2023-08-25 | $18.93 | $19.29 | $18.83 | $19.07 | $19.07 | 59,737 |
| 2023-08-24 | $19.30 | $19.36 | $19.07 | $19.07 | $19.07 | 80,012 |
| 2023-08-23 | $18.97 | $19.25 | $18.92 | $19.25 | $19.25 | 21,575 |
| 2023-08-22 | $18.92 | $18.92 | $18.59 | $18.78 | $18.78 | 76,009 |
| 2023-08-21 | $19.10 | $19.26 | $18.95 | $19.26 | $19.26 | 70,361 |
| 2023-08-18 | $19.86 | $19.93 | $19.69 | $19.93 | $19.93 | 38,804 |
| 2023-08-17 | $20.28 | $20.28 | $19.74 | $19.97 | $19.97 | 57,312 |
| 2023-08-16 | $20.92 | $20.99 | $20.71 | $20.71 | $20.71 | 26,019 |
| 2023-08-15 | $20.25 | $20.71 | $20.25 | $20.50 | $20.50 | 22,410 |
| 2023-08-14 | $20.69 | $21.11 | $20.23 | $20.39 | $20.39 | 41,277 |
| 2023-08-11 | $21.23 | $21.53 | $21.23 | $21.30 | $21.30 | 6,626 |
| 2023-08-10 | $21.97 | $21.99 | $21.55 | $21.55 | $21.55 | 5,562 |
| 2023-08-09 | $21.89 | $21.97 | $21.42 | $21.69 | $21.69 | 15,873 |
| 2023-08-08 | $21.35 | $22.17 | $21.35 | $22.17 | $22.17 | 23,808 |
| 2023-08-07 | $22.05 | $22.05 | $21.72 | $22.04 | $22.04 | 5,038 |
| 2023-08-04 | $21.92 | $22.05 | $21.79 | $21.89 | $21.89 | 7,248 |
| 2023-08-03 | $21.72 | $22.13 | $21.67 | $22.13 | $22.13 | 29,565 |
| 2023-08-02 | $22.99 | $22.99 | $22.18 | $22.45 | $22.45 | 24,616 |
| 2023-08-01 | $24.05 | $24.22 | $23.96 | $24.10 | $24.10 | 27,684 |
| 2023-07-31 | $24.43 | $24.43 | $24.11 | $24.15 | $24.15 | 11,683 |
| 2023-07-28 | $25.04 | $25.45 | $25.04 | $25.08 | $25.08 | 8,994 |
| 2023-07-27 | $25.00 | $25.23 | $24.00 | $24.24 | $24.24 | 18,622 |
| 2023-07-26 | $21.92 | $24.98 | $21.92 | $24.94 | $24.94 | 36,852 |
| 2023-07-25 | $19.81 | $20.25 | $19.78 | $19.93 | $19.93 | 16,097 |
| 2023-07-24 | $19.85 | $20.45 | $19.83 | $20.31 | $20.31 | 13,658 |
| 2023-07-21 | $17.93 | $18.03 | $17.88 | $18.02 | $18.02 | 3,232 |
| 2023-07-20 | $17.79 | $17.81 | $17.53 | $17.81 | $17.81 | 14,669 |
| 2023-07-19 | $17.87 | $17.87 | $17.62 | $17.77 | $17.77 | 21,997 |
| 2023-07-18 | $17.78 | $18.34 | $17.78 | $18.22 | $18.22 | 53,855 |
| 2023-07-17 | $15.21 | $15.61 | $15.17 | $15.55 | $15.55 | 32,784 |
| 2023-07-14 | $15.98 | $16.06 | $15.52 | $15.52 | $15.52 | 29,643 |
| 2023-07-13 | $16.14 | $16.38 | $16.14 | $16.37 | $16.37 | 123,269 |
| 2023-07-12 | $15.78 | $15.90 | $15.74 | $15.90 | $15.90 | 22,052 |
| 2023-07-11 | $15.08 | $15.51 | $14.92 | $15.37 | $15.37 | 50,324 |
| 2023-07-10 | $14.79 | $15.04 | $14.69 | $14.99 | $14.99 | 43,763 |
| 2023-07-07 | $14.72 | $15.48 | $14.72 | $15.42 | $15.42 | 37,438 |
| 2023-07-06 | $13.97 | $14.20 | $13.91 | $14.20 | $14.20 | 65,432 |
| 2023-07-05 | $14.73 | $14.76 | $14.55 | $14.62 | $14.62 | 66,860 |
| 2023-07-03 | $14.59 | $15.33 | $14.58 | $15.32 | $15.32 | 10,765 |
| 2023-06-30 | $14.24 | $14.50 | $14.22 | $14.48 | $14.48 | 52,257 |
| 2023-06-29 | $13.77 | $13.88 | $13.55 | $13.67 | $13.67 | 11,608 |
| 2023-06-28 | $12.81 | $13.42 | $12.76 | $13.35 | $13.35 | 59,239 |
| 2023-06-27 | $13.75 | $14.41 | $13.75 | $14.41 | $14.41 | 96,425 |
| 2023-06-26 | $13.18 | $13.53 | $13.00 | $13.51 | $13.51 | 22,852 |
| 2023-06-23 | $13.39 | $13.68 | $13.30 | $13.62 | $13.62 | 51,622 |
| 2023-06-22 | $14.48 | $14.62 | $14.26 | $14.50 | $14.50 | 188,087 |
| 2023-06-21 | $10.93 | $11.05 | $10.82 | $10.99 | $10.99 | 151,599 |
| 2023-06-20 | $10.80 | $10.82 | $10.72 | $10.82 | $10.82 | 23,510 |
| 2023-06-16 | $11.59 | $12.01 | $11.59 | $11.82 | $11.82 | 47,157 |
| 2023-06-15 | $10.74 | $11.01 | $10.74 | $10.97 | $10.97 | 33,585 |
| 2023-06-14 | $10.28 | $10.33 | $10.20 | $10.26 | $10.26 | 26,186 |
| 2023-06-13 | $10.23 | $10.24 | $10.06 | $10.07 | $10.07 | 109,852 |
| 2023-06-12 | $10.41 | $10.41 | $9.97 | $10.04 | $10.04 | 116,619 |
| 2023-06-09 | $9.49 | $9.70 | $9.46 | $9.66 | $9.66 | 89,966 |
| 2023-06-08 | $9.18 | $9.21 | $9.05 | $9.16 | $9.16 | 38,965 |
| 2023-06-07 | $9.25 | $9.27 | $9.08 | $9.18 | $9.18 | 73,003 |
| 2023-06-06 | $8.80 | $8.90 | $8.76 | $8.90 | $8.90 | 104,584 |
| 2023-06-05 | $8.67 | $8.67 | $8.45 | $8.50 | $8.50 | 68,701 |
| 2023-06-02 | $8.92 | $8.92 | $8.79 | $8.90 | $8.90 | 76,906 |
| 2023-06-01 | $9.02 | $9.02 | $8.73 | $8.83 | $8.83 | 223,481 |
| 2023-05-31 | $9.31 | $9.39 | $9.07 | $9.15 | $9.15 | 157,910 |
| 2023-05-30 | $9.82 | $9.89 | $9.60 | $9.65 | $9.65 | 73,260 |
| 2023-05-26 | $10.09 | $10.18 | $9.94 | $9.98 | $9.98 | 153,102 |
| 2023-05-25 | $10.31 | $10.31 | $9.85 | $9.89 | $9.89 | 90,306 |
| 2023-05-24 | $10.68 | $10.68 | $10.09 | $10.09 | $10.09 | 112,603 |
| 2023-05-23 | $9.97 | $9.98 | $9.62 | $9.62 | $9.62 | 121,976 |
| 2023-05-22 | $10.08 | $10.12 | $9.94 | $9.94 | $9.94 | 74,599 |
| 2023-05-19 | $9.87 | $9.99 | $9.78 | $9.78 | $9.78 | 43,711 |
| 2023-05-18 | $10.07 | $10.07 | $9.81 | $9.85 | $9.85 | 63,794 |
| 2023-05-17 | $10.17 | $10.41 | $10.15 | $10.31 | $10.31 | 84,014 |
| 2023-05-16 | $10.44 | $10.45 | $10.31 | $10.41 | $10.41 | 137,089 |
| 2023-05-15 | $10.98 | $10.98 | $10.81 | $10.91 | $10.91 | 115,416 |
| 2023-05-12 | $11.35 | $11.35 | $11.03 | $11.07 | $11.07 | 49,210 |
| 2023-05-11 | $11.61 | $11.61 | $11.41 | $11.47 | $11.47 | 46,990 |
| 2023-05-10 | $11.89 | $11.90 | $11.58 | $11.59 | $11.59 | 54,540 |
| 2023-05-09 | $12.01 | $12.35 | $12.00 | $12.19 | $12.19 | 58,293 |
| 2023-05-08 | $13.41 | $13.41 | $12.32 | $13.05 | $13.05 | 33,891 |
| 2023-05-05 | $12.50 | $12.75 | $12.44 | $12.75 | $12.75 | 19,467 |
| 2023-05-04 | $11.97 | $12.33 | $11.97 | $12.27 | $12.27 | 35,522 |
| 2023-05-03 | $12.56 | $12.56 | $12.20 | $12.31 | $12.31 | 31,763 |
| 2023-05-02 | $12.58 | $12.80 | $12.44 | $12.55 | $12.55 | 36,429 |
| 2023-05-01 | $12.65 | $13.29 | $12.65 | $12.70 | $12.70 | 19,785 |
| 2023-04-28 | $12.82 | $12.91 | $12.56 | $12.83 | $12.83 | 65,826 |
| 2023-04-27 | $12.95 | $13.03 | $12.88 | $13.03 | $13.03 | 30,580 |
| 2023-04-26 | $13.00 | $13.09 | $12.78 | $12.90 | $12.90 | 20,248 |
| 2023-04-25 | $12.63 | $12.97 | $12.47 | $12.52 | $12.52 | 50,669 |
| 2023-04-24 | $12.83 | $12.83 | $12.52 | $12.73 | $12.73 | 96,042 |
| 2023-04-21 | $12.80 | $12.98 | $12.72 | $12.98 | $12.98 | 20,462 |
| 2023-04-20 | $12.96 | $13.06 | $12.84 | $12.84 | $12.84 | 22,155 |
| 2023-04-19 | $12.99 | $13.07 | $12.94 | $13.04 | $13.04 | 24,889 |
| 2023-04-18 | $13.09 | $13.29 | $13.09 | $13.28 | $13.28 | 33,882 |
| 2023-04-17 | $12.97 | $13.02 | $12.86 | $12.98 | $12.98 | 50,678 |
| 2023-04-14 | $12.82 | $12.82 | $12.62 | $12.68 | $12.68 | 22,145 |
| 2023-04-13 | $12.63 | $12.77 | $12.61 | $12.70 | $12.70 | 22,135 |
| 2023-04-12 | $12.84 | $12.84 | $12.67 | $12.71 | $12.71 | 93,490 |
| 2023-04-11 | $12.98 | $13.26 | $12.95 | $13.23 | $13.23 | 42,614 |
| 2023-04-10 | $13.68 | $13.68 | $12.56 | $12.89 | $12.89 | 40,573 |
| 2023-04-06 | $12.70 | $12.93 | $12.67 | $12.89 | $12.89 | 12,855 |
| 2023-04-05 | $12.74 | $12.74 | $12.51 | $12.61 | $12.61 | 28,496 |
| 2023-04-04 | $13.01 | $13.08 | $12.75 | $12.76 | $12.76 | 64,610 |
| 2023-04-03 | $13.10 | $13.15 | $12.88 | $13.04 | $13.04 | 29,219 |
| 2023-03-31 | $13.17 | $13.58 | $13.17 | $13.18 | $13.18 | 24,875 |
| 2023-03-30 | $12.92 | $13.14 | $12.86 | $12.97 | $12.97 | 30,111 |
| 2023-03-29 | $11.63 | $11.85 | $11.63 | $11.78 | $11.78 | 49,120 |
| 2023-03-28 | $10.63 | $10.90 | $10.63 | $10.90 | $10.90 | 133,385 |
| 2023-03-27 | $10.88 | $11.13 | $10.84 | $11.04 | $11.04 | 53,303 |
| 2023-03-24 | $10.66 | $10.78 | $10.52 | $10.75 | $10.75 | 71,715 |
| 2023-03-23 | $10.43 | $10.94 | $10.43 | $10.82 | $10.82 | 30,332 |
| 2023-03-22 | $10.65 | $10.77 | $10.50 | $10.53 | $10.53 | 85,914 |
| 2023-03-21 | $10.30 | $10.46 | $10.13 | $10.42 | $10.42 | 31,598 |
| 2023-03-20 | $10.16 | $10.33 | $10.16 | $10.21 | $10.21 | 37,135 |
| 2023-03-17 | $10.17 | $10.18 | $9.78 | $10.04 | $10.04 | 74,593 |
| 2023-03-16 | $10.21 | $10.60 | $10.08 | $10.59 | $10.59 | 47,458 |
| 2023-03-15 | $9.88 | $10.39 | $9.88 | $10.36 | $10.36 | 127,544 |
| 2023-03-14 | $10.67 | $10.71 | $10.47 | $10.63 | $10.63 | 158,472 |
| 2023-03-13 | $10.25 | $10.46 | $10.18 | $10.30 | $10.30 | 60,835 |
| 2023-03-10 | $11.00 | $11.04 | $10.64 | $10.68 | $10.68 | 25,542 |
| 2023-03-09 | $11.60 | $11.79 | $11.25 | $11.25 | $11.25 | 53,976 |
| 2023-03-08 | $11.87 | $11.96 | $11.83 | $11.89 | $11.89 | 67,000 |
| 2023-03-07 | $12.25 | $12.34 | $11.83 | $11.88 | $11.88 | 59,639 |
| 2023-03-06 | $12.43 | $12.82 | $12.43 | $12.64 | $12.64 | 38,273 |
| 2023-03-03 | $13.22 | $13.35 | $13.12 | $13.27 | $13.27 | 35,390 |
| 2023-03-02 | $12.44 | $12.65 | $12.43 | $12.58 | $12.58 | 123,474 |
| 2023-03-01 | $13.10 | $13.10 | $12.73 | $12.74 | $12.74 | 45,437 |
| 2023-02-28 | $14.09 | $14.09 | $13.17 | $13.17 | $13.17 | 80,134 |
| 2023-02-27 | $14.98 | $15.22 | $14.93 | $15.00 | $15.00 | 48,815 |
| 2023-02-24 | $14.63 | $14.93 | $14.63 | $14.79 | $14.79 | 29,988 |
| 2023-02-23 | $15.44 | $15.50 | $15.27 | $15.39 | $15.39 | 76,954 |
| 2023-02-22 | $15.16 | $15.24 | $14.94 | $14.94 | $14.94 | 33,742 |
| 2023-02-21 | $15.11 | $15.41 | $15.10 | $15.30 | $15.30 | 16,309 |
| 2023-02-17 | $15.42 | $15.56 | $15.23 | $15.53 | $15.53 | 10,231 |
| 2023-02-16 | $14.96 | $15.33 | $14.92 | $15.17 | $15.17 | 30,835 |
| 2023-02-15 | $14.89 | $15.47 | $14.83 | $15.34 | $15.34 | 15,140 |
| 2023-02-14 | $15.10 | $15.49 | $15.00 | $15.24 | $15.24 | 24,398 |
| 2023-02-13 | $15.38 | $15.44 | $15.11 | $15.11 | $15.11 | 17,515 |
| 2023-02-10 | $16.19 | $16.19 | $15.51 | $15.55 | $15.55 | 3,611 |
| 2023-02-09 | $17.82 | $17.93 | $17.46 | $17.53 | $17.53 | 3,927 |
| 2023-02-08 | $17.79 | $17.79 | $17.32 | $17.54 | $17.54 | 5,392 |
| 2023-02-07 | $17.33 | $17.67 | $17.08 | $17.65 | $17.65 | 23,390 |
| 2023-02-06 | $17.47 | $17.49 | $17.32 | $17.41 | $17.41 | 8,628 |
| 2023-02-03 | $17.44 | $18.13 | $17.44 | $18.01 | $18.01 | 2,400 |
| 2023-02-02 | $18.07 | $18.43 | $17.84 | $18.25 | $18.25 | 14,835 |
| 2023-02-01 | $16.62 | $16.95 | $16.53 | $16.84 | $16.84 | 21,391 |
| 2023-01-31 | $16.64 | $16.64 | $16.25 | $16.48 | $16.48 | 13,821 |
| 2023-01-30 | $17.11 | $17.26 | $17.11 | $17.20 | $17.20 | 4,635 |
| 2023-01-27 | $17.00 | $17.53 | $17.00 | $17.53 | $17.53 | 4,218 |
| 2023-01-26 | $17.42 | $17.52 | $17.21 | $17.40 | $17.40 | 7,158 |
| 2023-01-25 | $17.87 | $17.88 | $17.59 | $17.64 | $17.64 | 11,762 |
| 2023-01-24 | $18.46 | $18.53 | $18.30 | $18.39 | $18.39 | 4,856 |
| 2023-01-23 | $18.43 | $18.70 | $18.43 | $18.70 | $18.70 | 5,414 |
| 2023-01-20 | $17.91 | $18.06 | $17.85 | $18.06 | $18.06 | 2,656 |
| 2023-01-19 | $18.34 | $18.39 | $17.89 | $17.99 | $17.99 | 13,896 |
| 2023-01-18 | $19.49 | $19.53 | $19.01 | $19.18 | $19.18 | 3,904 |
| 2023-01-17 | $18.38 | $18.50 | $18.22 | $18.40 | $18.40 | 13,685 |
| 2023-01-13 | $18.93 | $19.21 | $18.91 | $19.14 | $19.14 | 13,453 |
| 2023-01-12 | $18.83 | $19.04 | $18.52 | $18.88 | $18.88 | 5,777 |
| 2023-01-11 | $18.19 | $18.24 | $18.12 | $18.22 | $18.22 | 2,475 |
| 2023-01-10 | $18.09 | $18.21 | $17.89 | $18.00 | $18.00 | 5,682 |
| 2023-01-09 | $18.62 | $18.67 | $18.23 | $18.23 | $18.23 | 7,880 |
| 2023-01-06 | $17.64 | $17.84 | $17.63 | $17.82 | $17.82 | 17,751 |
| 2023-01-05 | $17.40 | $17.40 | $17.20 | $17.36 | $17.36 | 23,522 |
| 2023-01-04 | $17.04 | $17.30 | $16.92 | $17.25 | $17.25 | 29,479 |
| 2023-01-03 | $15.82 | $16.00 | $15.79 | $15.79 | $15.79 | 13,498 |
| 2022-12-30 | $14.63 | $15.36 | $14.63 | $15.36 | $15.36 | 8,849 |
| 2022-12-29 | $15.65 | $15.65 | $15.47 | $15.50 | $15.50 | 9,171 |
| 2022-12-28 | $15.40 | $15.46 | $15.17 | $15.27 | $15.27 | 22,062 |
| 2022-12-27 | $15.44 | $15.72 | $15.15 | $15.56 | $15.56 | 8,818 |
| 2022-12-23 | $15.83 | $15.85 | $15.25 | $15.31 | $15.31 | 9,966 |
| 2022-12-22 | $15.42 | $15.51 | $15.17 | $15.51 | $15.51 | 14,577 |
| 2022-12-21 | $15.68 | $16.03 | $15.68 | $15.87 | $15.87 | 62,316 |
| 2022-12-20 | $15.29 | $15.48 | $15.16 | $15.35 | $15.35 | 54,538 |
| 2022-12-19 | $15.64 | $15.80 | $15.48 | $15.66 | $15.66 | 30,477 |
| 2022-12-16 | $15.90 | $16.05 | $15.42 | $15.63 | $15.63 | 48,587 |
| 2022-12-15 | $16.50 | $16.51 | $16.14 | $16.30 | $16.30 | 18,699 |
| 2022-12-14 | $17.01 | $17.61 | $16.99 | $17.26 | $17.26 | 60,320 |
| 2022-12-13 | $18.36 | $18.37 | $17.34 | $17.36 | $17.36 | 44,943 |
| 2022-12-12 | $16.39 | $16.75 | $16.23 | $16.75 | $16.75 | 33,830 |
| 2022-12-09 | $17.39 | $17.39 | $16.81 | $16.99 | $16.99 | 17,511 |
| 2022-12-08 | $16.52 | $16.98 | $16.47 | $16.69 | $16.69 | 43,107 |
| 2022-12-07 | $16.93 | $17.50 | $16.68 | $17.25 | $17.25 | 114,548 |
| 2022-12-06 | $15.99 | $16.74 | $15.77 | $16.39 | $16.39 | 51,030 |
| 2022-12-05 | $16.43 | $16.51 | $16.08 | $16.15 | $16.15 | 10,346 |
| 2022-12-02 | $16.19 | $16.80 | $16.18 | $16.55 | $16.55 | 12,466 |
| 2022-12-01 | $16.50 | $16.91 | $16.15 | $16.36 | $16.36 | 20,699 |
| 2022-11-30 | $15.18 | $15.52 | $14.87 | $15.37 | $15.37 | 33,565 |
| 2022-11-29 | $14.94 | $15.23 | $14.85 | $14.86 | $14.86 | 21,853 |
| 2022-11-28 | $15.53 | $15.63 | $15.09 | $15.16 | $15.16 | 31,274 |
| 2022-11-25 | $15.57 | $16.27 | $15.47 | $15.69 | $15.69 | 11,292 |
| 2022-11-23 | $15.53 | $16.15 | $15.42 | $15.90 | $15.90 | 17,203 |
| 2022-11-22 | $15.30 | $15.52 | $15.13 | $15.20 | $15.20 | 40,831 |
| 2022-11-21 | $15.16 | $15.39 | $14.93 | $15.39 | $15.39 | 30,359 |
| 2022-11-18 | $16.80 | $16.80 | $16.13 | $16.23 | $16.23 | 37,929 |
| 2022-11-17 | $16.04 | $16.06 | $15.50 | $15.93 | $15.93 | 33,614 |
| 2022-11-16 | $17.35 | $17.50 | $17.05 | $17.49 | $17.49 | 28,614 |
| 2022-11-15 | $19.65 | $19.74 | $18.12 | $18.37 | $18.37 | 73,270 |
| 2022-11-14 | $20.42 | $22.22 | $20.42 | $21.85 | $21.85 | 26,143 |
| 2022-11-11 | $18.07 | $19.49 | $17.99 | $19.49 | $19.49 | 130,183 |
| 2022-11-10 | $16.10 | $16.78 | $16.02 | $16.67 | $16.67 | 59,597 |
| 2022-11-09 | $15.82 | $15.87 | $15.19 | $15.19 | $15.19 | 100,484 |
| 2022-11-08 | $15.60 | $16.48 | $15.47 | $16.45 | $16.45 | 159,109 |
| 2022-11-07 | $15.54 | $15.80 | $15.28 | $15.58 | $15.58 | 83,564 |
| 2022-11-04 | $14.35 | $14.63 | $14.23 | $14.57 | $14.57 | 110,392 |
| 2022-11-03 | $14.23 | $14.63 | $14.04 | $14.28 | $14.28 | 89,558 |
| 2022-11-02 | $14.78 | $15.25 | $14.31 | $14.78 | $14.78 | 547,498 |
| 2022-11-01 | $14.59 | $15.42 | $14.59 | $15.42 | $15.42 | 386,009 |
| 2022-10-31 | $11.12 | $11.15 | $10.79 | $11.00 | $11.00 | 80,424 |
| 2022-10-28 | $10.88 | $11.19 | $10.74 | $11.19 | $11.19 | 65,700 |
| 2022-10-27 | $11.26 | $11.84 | $11.26 | $11.55 | $11.55 | 42,983 |
| 2022-10-26 | $11.48 | $11.93 | $11.44 | $11.74 | $11.74 | 21,878 |
| 2022-10-25 | $10.89 | $11.71 | $10.89 | $11.71 | $11.71 | 120,339 |
| 2022-10-24 | $10.89 | $11.12 | $10.79 | $11.00 | $11.00 | 39,377 |
| 2022-10-21 | $10.87 | $11.27 | $10.86 | $11.00 | $11.00 | 60,073 |
| 2022-10-20 | $10.93 | $11.49 | $10.93 | $11.17 | $11.17 | 48,622 |
| 2022-10-19 | $10.65 | $10.95 | $10.53 | $10.77 | $10.77 | 34,665 |
| 2022-10-18 | $11.00 | $11.07 | $10.63 | $10.96 | $10.96 | 127,872 |
| 2022-10-17 | $10.60 | $10.92 | $10.60 | $10.75 | $10.75 | 44,942 |
| 2022-10-14 | $10.49 | $10.71 | $10.10 | $10.12 | $10.12 | 73,639 |
| 2022-10-13 | $8.59 | $10.24 | $8.59 | $10.00 | $10.00 | 225,590 |
| 2022-10-12 | $8.72 | $8.86 | $8.54 | $8.65 | $8.65 | 62,197 |
| 2022-10-11 | $9.42 | $9.67 | $9.01 | $9.07 | $9.07 | 204,380 |
| 2022-10-10 | $9.77 | $9.78 | $9.60 | $9.67 | $9.67 | 107,662 |
| 2022-10-07 | $9.86 | $9.86 | $9.44 | $9.53 | $9.53 | 21,614 |
| 2022-10-06 | $10.49 | $10.49 | $10.06 | $10.13 | $10.13 | 36,351 |
| 2022-10-05 | $10.48 | $10.59 | $10.24 | $10.33 | $10.33 | 27,474 |
| 2022-10-04 | $11.32 | $11.61 | $11.25 | $11.55 | $11.55 | 322,476 |
| 2022-10-03 | $10.25 | $10.59 | $10.18 | $10.55 | $10.55 | 54,768 |
| 2022-09-30 | $10.20 | $10.64 | $10.20 | $10.36 | $10.36 | 49,400 |
| 2022-09-29 | $10.68 | $10.68 | $10.17 | $10.37 | $10.37 | 699,547 |
| 2022-09-28 | $10.95 | $11.49 | $10.95 | $11.40 | $11.40 | 93,355 |
| 2022-09-27 | $11.79 | $11.79 | $11.42 | $11.49 | $11.49 | 206,069 |
| 2022-09-26 | $12.15 | $12.15 | $11.69 | $11.88 | $11.88 | 58,643 |
| 2022-09-23 | $12.37 | $12.37 | $11.89 | $12.05 | $12.05 | 44,208 |
| 2022-09-22 | $12.76 | $12.76 | $12.34 | $12.58 | $12.58 | 56,589 |
| 2022-09-21 | $13.41 | $13.41 | $12.83 | $12.83 | $12.83 | 38,813 |
| 2022-09-20 | $13.85 | $13.95 | $13.63 | $13.79 | $13.79 | 100,378 |
| 2022-09-19 | $15.10 | $15.83 | $15.10 | $15.28 | $15.28 | 45,746 |
| 2022-09-16 | $14.98 | $15.49 | $14.89 | $15.32 | $15.32 | 30,696 |
| 2022-09-15 | $14.76 | $15.36 | $14.76 | $14.81 | $14.81 | 28,610 |
| 2022-09-14 | $14.56 | $14.63 | $14.30 | $14.34 | $14.34 | 25,161 |
| 2022-09-13 | $16.00 | $16.20 | $15.46 | $15.49 | $15.49 | 80,904 |
| 2022-09-12 | $18.47 | $19.27 | $18.34 | $18.51 | $18.51 | 131,517 |
| 2022-09-09 | $17.47 | $17.71 | $17.44 | $17.56 | $17.56 | 97,487 |
| 2022-09-08 | $16.94 | $17.24 | $16.94 | $17.15 | $17.15 | 223,251 |
| 2022-09-07 | $16.35 | $16.98 | $16.35 | $16.85 | $16.85 | 117,146 |
| 2022-09-06 | $16.97 | $17.25 | $16.59 | $16.84 | $16.84 | 75,509 |
| 2022-09-02 | $16.45 | $16.54 | $15.98 | $15.99 | $15.99 | 41,950 |
| 2022-09-01 | $16.47 | $16.54 | $15.65 | $15.97 | $15.97 | 276,254 |
| 2022-08-31 | $17.09 | $17.36 | $16.92 | $16.98 | $16.98 | 76,378 |
| 2022-08-30 | $17.42 | $17.59 | $16.88 | $16.90 | $16.90 | 106,707 |
| 2022-08-29 | $17.17 | $17.50 | $17.00 | $17.50 | $17.50 | 53,420 |
| 2022-08-26 | $18.00 | $18.00 | $17.20 | $17.35 | $17.35 | 21,619 |
| 2022-08-25 | $18.39 | $18.46 | $17.97 | $18.31 | $18.31 | 35,292 |
| 2022-08-24 | $18.75 | $18.96 | $18.50 | $18.68 | $18.68 | 52,165 |
| 2022-08-23 | $18.95 | $19.56 | $18.95 | $19.05 | $19.05 | 208,718 |
| 2022-08-22 | $20.11 | $20.12 | $19.73 | $19.76 | $19.76 | 74,282 |
| 2022-08-19 | $21.37 | $21.37 | $20.76 | $21.24 | $21.24 | 15,427 |
| 2022-08-18 | $21.66 | $22.22 | $21.51 | $21.72 | $21.72 | 20,040 |
| 2022-08-17 | $22.22 | $22.66 | $22.16 | $22.53 | $22.53 | 5,461 |
| 2022-08-16 | $22.64 | $23.00 | $22.44 | $22.64 | $22.64 | 23,151 |
| 2022-08-15 | $22.90 | $23.06 | $22.75 | $23.06 | $23.06 | 7,546 |
| 2022-08-12 | $22.56 | $23.03 | $22.51 | $22.64 | $22.64 | 10,854 |
| 2022-08-11 | $22.84 | $23.19 | $22.69 | $22.69 | $22.69 | 13,972 |
| 2022-08-10 | $22.34 | $23.00 | $22.34 | $22.71 | $22.71 | 17,229 |
| 2022-08-09 | $21.16 | $21.74 | $20.90 | $21.15 | $21.15 | 61,588 |
| 2022-08-08 | $21.35 | $21.64 | $21.35 | $21.54 | $21.54 | 22,833 |
| 2022-08-05 | $22.05 | $22.05 | $21.16 | $21.36 | $21.36 | 14,992 |
| 2022-08-04 | $23.47 | $23.49 | $22.76 | $22.83 | $22.83 | 36,290 |
| 2022-08-03 | $21.84 | $22.47 | $21.81 | $22.16 | $22.16 | 11,231 |
| 2022-08-02 | $21.09 | $21.36 | $21.05 | $21.09 | $21.09 | 42,435 |
| 2022-08-01 | $21.05 | $21.74 | $21.03 | $21.40 | $21.40 | 25,392 |
| 2022-07-29 | $19.99 | $20.66 | $19.85 | $20.46 | $20.46 | 72,974 |
| 2022-07-28 | $19.15 | $19.21 | $18.80 | $19.12 | $19.12 | 34,741 |
| 2022-07-27 | $18.31 | $18.84 | $18.27 | $18.79 | $18.79 | 62,075 |
| 2022-07-26 | $18.12 | $18.50 | $17.64 | $17.64 | $17.64 | 68,746 |
| 2022-07-25 | $18.59 | $18.72 | $17.95 | $18.25 | $18.25 | 29,888 |
| 2022-07-22 | $19.32 | $19.85 | $18.78 | $18.78 | $18.78 | 15,971 |
| 2022-07-21 | $18.02 | $18.28 | $17.83 | $17.99 | $17.99 | 140,178 |
| 2022-07-20 | $19.23 | $19.23 | $18.40 | $18.60 | $18.60 | 90,730 |
| 2022-07-19 | $18.81 | $18.81 | $17.97 | $18.13 | $18.13 | 242,336 |
| 2022-07-18 | $18.65 | $18.90 | $18.41 | $18.44 | $18.44 | 123,108 |
| 2022-07-15 | $18.35 | $18.36 | $17.98 | $17.98 | $17.98 | 17,003 |
| 2022-07-14 | $18.56 | $18.56 | $18.11 | $18.28 | $18.28 | 27,324 |
| 2022-07-13 | $18.81 | $19.47 | $18.73 | $19.39 | $19.39 | 35,850 |
| 2022-07-12 | $20.04 | $20.04 | $19.56 | $19.61 | $19.61 | 68,787 |
| 2022-07-11 | $20.18 | $20.18 | $19.77 | $19.77 | $19.77 | 54,718 |
| 2022-07-08 | $20.78 | $20.86 | $20.59 | $20.78 | $20.78 | 29,619 |
| 2022-07-07 | $20.00 | $20.54 | $20.00 | $20.47 | $20.47 | 68,804 |
| 2022-07-06 | $20.19 | $20.19 | $19.51 | $19.70 | $19.70 | 252,422 |
| 2022-07-05 | $18.70 | $19.56 | $18.67 | $19.56 | $19.56 | 25,576 |
| 2022-07-01 | $19.51 | $19.97 | $19.31 | $19.96 | $19.96 | 31,682 |
| 2022-06-30 | $18.67 | $19.40 | $18.45 | $19.30 | $19.30 | 68,430 |
| 2022-06-29 | $20.38 | $20.52 | $19.56 | $19.60 | $19.60 | 71,958 |
| 2022-06-28 | $21.48 | $21.60 | $21.03 | $21.31 | $21.31 | 60,425 |
| 2022-06-27 | $21.52 | $21.68 | $20.98 | $21.28 | $21.28 | 41,084 |
| 2022-06-24 | $21.68 | $21.98 | $21.45 | $21.78 | $21.78 | 500,761 |
| 2022-06-23 | $21.58 | $21.93 | $21.19 | $21.40 | $21.40 | 64,224 |
| 2022-06-22 | $19.85 | $20.80 | $19.73 | $20.40 | $20.40 | 84,686 |
| 2022-06-21 | $21.03 | $21.65 | $21.03 | $21.45 | $21.45 | 32,721 |
| 2022-06-17 | $21.04 | $21.15 | $20.25 | $20.65 | $20.65 | 32,324 |
| 2022-06-16 | $19.66 | $19.96 | $19.36 | $19.63 | $19.63 | 46,965 |
| 2022-06-15 | $20.15 | $21.02 | $20.15 | $21.02 | $21.02 | 122,128 |
| 2022-06-14 | $19.83 | $19.87 | $19.00 | $19.19 | $19.19 | 125,429 |
| 2022-06-13 | $22.34 | $22.41 | $21.36 | $21.68 | $21.68 | 289,416 |
| 2022-06-10 | $23.02 | $23.09 | $22.52 | $22.97 | $22.97 | 105,091 |
| 2022-06-09 | $23.46 | $23.46 | $23.01 | $23.17 | $23.17 | 40,864 |
| 2022-06-08 | $23.81 | $24.29 | $23.77 | $24.12 | $24.12 | 41,662 |
| 2022-06-07 | $23.08 | $23.63 | $23.08 | $23.63 | $23.63 | 89,336 |
| 2022-06-06 | $23.75 | $24.16 | $23.71 | $24.04 | $24.04 | 44,442 |
| 2022-06-03 | $23.24 | $23.43 | $23.05 | $23.08 | $23.08 | 10,414 |
| 2022-06-02 | $22.48 | $23.57 | $22.48 | $23.25 | $23.25 | 56,898 |
| 2022-06-01 | $23.71 | $23.71 | $22.64 | $22.88 | $22.88 | 161,604 |
| 2022-05-31 | $22.98 | $23.63 | $22.98 | $23.50 | $23.50 | 67,763 |
| 2022-05-27 | $22.54 | $22.84 | $22.49 | $22.78 | $22.78 | 19,673 |
| 2022-05-26 | $21.34 | $22.17 | $21.27 | $21.63 | $21.63 | 49,043 |
| 2022-05-25 | $18.23 | $19.62 | $18.23 | $19.50 | $19.50 | 52,579 |
| 2022-05-24 | $19.41 | $19.66 | $19.06 | $19.40 | $19.40 | 50,682 |
| 2022-05-23 | $19.43 | $19.91 | $19.43 | $19.73 | $19.73 | 24,644 |
| 2022-05-20 | $19.16 | $19.17 | $18.70 | $18.99 | $18.99 | 17,512 |
| 2022-05-19 | $18.19 | $18.80 | $18.04 | $18.75 | $18.75 | 30,206 |
| 2022-05-18 | $18.43 | $18.43 | $17.90 | $17.90 | $17.90 | 24,213 |
| 2022-05-17 | $20.14 | $20.47 | $20.04 | $20.13 | $20.13 | 73,175 |
| 2022-05-16 | $20.13 | $20.42 | $19.90 | $20.17 | $20.17 | 66,030 |
| 2022-05-13 | $19.65 | $20.25 | $19.65 | $19.95 | $19.95 | 19,977 |
| 2022-05-12 | $17.23 | $19.16 | $17.02 | $18.93 | $18.93 | 67,456 |
| 2022-05-11 | $19.15 | $19.17 | $18.58 | $18.76 | $18.76 | 64,352 |
| 2022-05-10 | $19.66 | $20.10 | $19.45 | $19.67 | $19.67 | 128,866 |
| 2022-05-09 | $19.55 | $19.72 | $19.31 | $19.31 | $19.31 | 64,568 |
| 2022-05-06 | $19.34 | $19.99 | $19.13 | $19.89 | $19.89 | 111,664 |
| 2022-05-05 | $21.40 | $21.40 | $20.38 | $20.66 | $20.66 | 55,847 |
| 2022-05-04 | $22.31 | $23.00 | $22.03 | $22.88 | $22.88 | 42,705 |
| 2022-05-03 | $22.62 | $23.14 | $22.48 | $23.06 | $23.06 | 59,524 |
| 2022-05-02 | $22.70 | $23.43 | $22.62 | $22.85 | $22.85 | 33,274 |
| 2022-04-29 | $23.49 | $23.64 | $22.85 | $23.28 | $23.28 | 22,007 |
| 2022-04-28 | $23.71 | $23.71 | $22.46 | $22.93 | $22.93 | 53,070 |
| 2022-04-27 | $23.40 | $23.81 | $23.00 | $23.38 | $23.38 | 42,967 |
| 2022-04-26 | $24.49 | $24.67 | $23.75 | $23.91 | $23.91 | 65,204 |
| 2022-04-25 | $26.17 | $26.80 | $26.17 | $26.69 | $26.69 | 39,162 |
| 2022-04-22 | $26.72 | $27.12 | $26.56 | $26.62 | $26.62 | 12,946 |
| 2022-04-21 | $28.32 | $28.50 | $28.00 | $28.00 | $28.00 | 11,598 |
| 2022-04-20 | $28.74 | $28.79 | $28.03 | $28.18 | $28.18 | 22,438 |
| 2022-04-19 | $29.49 | $29.88 | $29.49 | $29.84 | $29.84 | 65,790 |
| 2022-04-18 | $29.60 | $29.88 | $29.26 | $29.68 | $29.68 | 36,573 |
| 2022-04-14 | $29.72 | $29.77 | $29.36 | $29.61 | $29.61 | 34,743 |
| 2022-04-13 | $29.66 | $30.35 | $29.57 | $30.16 | $30.16 | 89,459 |
| 2022-04-12 | $31.08 | $31.38 | $30.55 | $30.66 | $30.66 | 66,623 |
| 2022-04-11 | $31.73 | $32.66 | $31.73 | $32.07 | $32.07 | 33,531 |
| 2022-04-08 | $32.15 | $32.60 | $32.07 | $32.25 | $32.25 | 51,023 |
| 2022-04-07 | $32.13 | $32.49 | $32.00 | $32.25 | $32.25 | 45,593 |
| 2022-04-06 | $31.63 | $31.82 | $30.61 | $31.40 | $31.40 | 43,802 |
| 2022-04-05 | $32.44 | $32.66 | $31.88 | $32.06 | $32.06 | 50,778 |
| 2022-04-04 | $31.76 | $32.01 | $31.68 | $31.82 | $31.82 | 21,037 |
| 2022-04-01 | $30.90 | $31.11 | $30.80 | $31.00 | $31.00 | 17,821 |
| 2022-03-31 | $30.77 | $31.14 | $30.69 | $30.69 | $30.69 | 26,802 |
| 2022-03-30 | $30.46 | $30.90 | $30.44 | $30.54 | $30.54 | 31,363 |
| 2022-03-29 | $30.82 | $30.82 | $30.22 | $30.52 | $30.52 | 86,202 |
| 2022-03-28 | $28.91 | $28.98 | $28.06 | $28.73 | $28.73 | 42,233 |
| 2022-03-25 | $28.96 | $28.96 | $28.32 | $28.53 | $28.53 | 17,358 |
| 2022-03-24 | $29.65 | $29.65 | $28.80 | $29.33 | $29.33 | 8,441 |
| 2022-03-23 | $29.52 | $29.89 | $28.95 | $29.73 | $29.73 | 28,078 |
| 2022-03-22 | $28.26 | $29.08 | $28.06 | $29.07 | $29.07 | 237,246 |
| 2022-03-21 | $30.41 | $30.41 | $28.78 | $29.07 | $29.07 | 237,246 |
| 2022-03-18 | $30.12 | $32.00 | $30.12 | $31.98 | $31.98 | 31,379 |
| 2022-03-17 | $29.99 | $29.99 | $28.74 | $29.64 | $29.64 | 38,830 |
| 2022-03-16 | $32.10 | $32.63 | $31.62 | $32.39 | $32.39 | 44,114 |
| 2022-03-15 | $32.17 | $32.17 | $31.08 | $31.61 | $31.61 | 219,168 |
| 2022-03-14 | $31.45 | $31.97 | $31.40 | $31.43 | $31.43 | 41,169 |
| 2022-03-11 | $32.22 | $32.23 | $31.25 | $31.60 | $31.60 | 57,222 |
| 2022-03-10 | $31.57 | $31.82 | $31.40 | $31.55 | $31.55 | 93,188 |
| 2022-03-09 | $30.87 | $31.74 | $30.87 | $31.61 | $31.61 | 42,128 |
| 2022-03-08 | $31.35 | $31.35 | $28.51 | $30.18 | $30.18 | 171,677 |
| 2022-03-07 | $31.69 | $32.29 | $31.10 | $31.43 | $31.43 | 66,177 |
| 2022-03-04 | $33.47 | $33.47 | $32.56 | $32.72 | $32.72 | 42,132 |
| 2022-03-03 | $35.24 | $35.24 | $34.20 | $34.65 | $34.65 | 75,825 |
| 2022-03-02 | $35.46 | $35.75 | $34.83 | $35.55 | $35.55 | 74,235 |
| 2022-03-01 | $36.60 | $36.82 | $35.37 | $35.83 | $35.83 | 82,236 |
| 2022-02-28 | $36.90 | $37.31 | $36.61 | $37.21 | $37.21 | 55,560 |
| 2022-02-25 | $37.07 | $37.07 | $36.31 | $36.48 | $36.48 | 49,254 |
| 2022-02-24 | $35.41 | $36.45 | $35.17 | $36.38 | $36.38 | 49,745 |
| 2022-02-23 | $36.99 | $36.99 | $36.32 | $36.82 | $36.82 | 55,693 |
| 2022-02-22 | $36.30 | $36.30 | $35.74 | $35.92 | $35.92 | 26,614 |
| 2022-02-18 | $35.91 | $36.28 | $35.77 | $35.87 | $35.87 | 17,592 |
| 2022-02-17 | $37.40 | $38.16 | $37.40 | $37.74 | $37.74 | 39,867 |
| 2022-02-16 | $36.71 | $37.95 | $36.55 | $37.15 | $37.15 | 24,671 |
| 2022-02-15 | $37.73 | $37.73 | $37.17 | $37.64 | $37.64 | 50,834 |
| 2022-02-14 | $35.20 | $36.45 | $35.20 | $35.68 | $35.68 | 30,629 |
| 2022-02-11 | $36.00 | $36.29 | $35.54 | $36.00 | $36.00 | 22,862 |
| 2022-02-10 | $35.80 | $37.01 | $35.80 | $36.41 | $36.41 | 45,285 |
| 2022-02-09 | $34.20 | $35.96 | $34.20 | $35.76 | $35.76 | 35,621 |
| 2022-02-08 | $33.17 | $34.03 | $31.50 | $34.03 | $34.03 | 75,669 |
| 2022-02-07 | $38.16 | $38.95 | $38.16 | $38.95 | $38.95 | 28,058 |
| 2022-02-04 | $38.50 | $39.04 | $38.39 | $39.02 | $39.02 | 10,366 |
| 2022-02-03 | $40.43 | $40.54 | $39.87 | $40.22 | $40.22 | 22,636 |
| 2022-02-02 | $42.28 | $42.28 | $41.34 | $41.84 | $41.84 | 20,876 |
| 2022-02-01 | $39.12 | $39.48 | $39.11 | $39.48 | $39.48 | 41,892 |
| 2022-01-31 | $40.01 | $41.29 | $40.00 | $41.29 | $41.29 | 62,304 |
| 2022-01-28 | $39.54 | $39.57 | $38.43 | $39.53 | $39.53 | 61,331 |
| 2022-01-27 | $41.79 | $42.73 | $41.79 | $42.26 | $42.26 | 57,937 |
| 2022-01-26 | $40.31 | $41.60 | $40.31 | $41.11 | $41.11 | 56,444 |
| 2022-01-25 | $38.50 | $39.49 | $38.50 | $39.25 | $39.25 | 79,200 |
| 2022-01-24 | $37.83 | $38.07 | $36.49 | $37.94 | $37.94 | 57,131 |
| 2022-01-21 | $39.68 | $39.83 | $38.67 | $39.31 | $39.31 | 60,676 |
| 2022-01-20 | $40.45 | $40.68 | $40.10 | $40.40 | $40.40 | 65,861 |
| 2022-01-19 | $40.57 | $40.71 | $40.06 | $40.14 | $40.14 | 45,830 |
| 2022-01-18 | $40.28 | $40.65 | $39.93 | $40.14 | $40.14 | 45,830 |
| 2022-01-14 | $40.54 | $40.63 | $39.78 | $40.31 | $40.31 | 36,509 |
| 2022-01-13 | $42.65 | $42.78 | $41.89 | $42.13 | $42.13 | 33,513 |
| 2022-01-12 | $42.67 | $42.83 | $41.87 | $42.25 | $42.25 | 20,043 |
| 2022-01-11 | $42.87 | $43.38 | $42.68 | $43.22 | $43.22 | 47,138 |
| 2022-01-10 | $41.74 | $42.81 | $41.74 | $42.42 | $42.42 | 108,543 |
| 2022-01-07 | $42.42 | $43.16 | $42.33 | $43.16 | $43.16 | 25,594 |
| 2022-01-06 | $42.88 | $43.39 | $42.83 | $43.12 | $43.12 | 24,354 |
| 2022-01-05 | $44.44 | $44.44 | $43.49 | $43.57 | $43.57 | 33,814 |
| 2022-01-04 | $43.22 | $43.22 | $41.86 | $42.29 | $42.29 | 44,425 |
| 2022-01-03 | $46.94 | $46.94 | $45.05 | $45.75 | $45.75 | 39,535 |
| 2021-12-31 | $44.31 | $47.12 | $44.31 | $45.41 | $45.41 | 13,767 |
| 2021-12-30 | $44.76 | $45.26 | $44.76 | $45.26 | $45.26 | 37,411 |
| 2021-12-29 | $45.09 | $45.09 | $44.53 | $44.99 | $44.99 | 29,394 |
| 2021-12-28 | $45.87 | $45.87 | $44.80 | $44.96 | $44.96 | 24,293 |
| 2021-12-27 | $44.33 | $46.37 | $43.67 | $45.33 | $45.33 | 54,574 |
| 2021-12-23 | $43.92 | $44.45 | $43.85 | $43.99 | $43.99 | 33,213 |
| 2021-12-22 | $43.57 | $43.95 | $43.32 | $43.88 | $43.88 | 27,071 |
| 2021-12-21 | $43.68 | $44.36 | $43.33 | $44.31 | $44.31 | 48,107 |
| 2021-12-20 | $44.29 | $45.42 | $44.22 | $44.95 | $44.95 | 28,382 |
| 2021-12-17 | $45.35 | $45.97 | $45.35 | $45.47 | $45.47 | 25,022 |
| 2021-12-16 | $45.59 | $45.68 | $44.89 | $45.03 | $45.03 | 27,868 |
| 2021-12-15 | $43.71 | $44.39 | $43.05 | $43.77 | $43.77 | 20,046 |
| 2021-12-14 | $46.06 | $46.23 | $44.23 | $44.25 | $44.25 | 102,735 |
| 2021-12-13 | $42.78 | $43.60 | $41.91 | $41.93 | $41.93 | 42,899 |
| 2021-12-10 | $43.35 | $43.41 | $41.87 | $42.37 | $42.37 | 35,832 |
| 2021-12-09 | $43.56 | $43.63 | $42.77 | $43.14 | $43.14 | 98,429 |
| 2021-12-08 | $44.31 | $44.31 | $43.21 | $43.49 | $43.49 | 72,243 |
| 2021-12-07 | $44.10 | $44.10 | $42.77 | $43.25 | $43.25 | 65,620 |
| 2021-12-06 | $42.47 | $42.80 | $41.86 | $42.49 | $42.49 | 31,925 |
| 2021-12-03 | $44.29 | $44.38 | $43.00 | $43.50 | $43.50 | 32,483 |
| 2021-12-02 | $45.33 | $45.89 | $45.00 | $45.20 | $45.20 | 65,266 |
| 2021-12-01 | $46.41 | $46.76 | $46.00 | $46.00 | $46.00 | 36,588 |
| 2021-11-30 | $49.23 | $49.23 | $47.49 | $48.24 | $48.24 | 76,220 |
| 2021-11-29 | $48.98 | $49.38 | $48.86 | $48.95 | $48.95 | 22,225 |
| 2021-11-26 | $48.58 | $49.34 | $48.58 | $48.82 | $48.82 | 12,424 |
| 2021-11-24 | $47.34 | $48.18 | $47.26 | $47.73 | $47.73 | 11,494 |
| 2021-11-23 | $49.08 | $49.21 | $48.11 | $48.43 | $48.43 | 19,795 |
| 2021-11-22 | $51.35 | $51.76 | $50.55 | $50.57 | $50.57 | 20,255 |
| 2021-11-19 | $52.35 | $52.35 | $50.93 | $51.09 | $51.09 | 35,234 |
| 2021-11-18 | $47.96 | $48.61 | $47.96 | $48.36 | $48.36 | 21,952 |
| 2021-11-17 | $48.96 | $49.25 | $48.12 | $48.68 | $48.68 | 9,168 |
| 2021-11-16 | $48.61 | $49.04 | $47.78 | $48.43 | $48.43 | 34,007 |
| 2021-11-15 | $48.24 | $49.94 | $48.24 | $49.91 | $49.91 | 23,485 |
| 2021-11-12 | $48.86 | $49.58 | $48.86 | $49.45 | $49.45 | 13,162 |
| 2021-11-11 | $47.70 | $48.16 | $47.57 | $48.04 | $48.04 | 22,793 |
| 2021-11-10 | $48.49 | $48.99 | $48.08 | $48.35 | $48.35 | 12,307 |
| 2021-11-09 | $48.39 | $48.60 | $47.90 | $48.18 | $48.18 | 38,276 |
| 2021-11-08 | $46.95 | $47.22 | $46.60 | $46.95 | $46.95 | 22,630 |
| 2021-11-05 | $48.10 | $48.10 | $47.00 | $47.24 | $47.24 | 29,889 |
| 2021-11-04 | $48.51 | $49.11 | $48.51 | $49.11 | $49.11 | 22,089 |
| 2021-11-03 | $48.98 | $49.16 | $48.09 | $48.64 | $48.64 | 23,261 |
| 2021-11-02 | $48.21 | $49.55 | $48.21 | $49.22 | $49.22 | 32,930 |
| 2021-11-01 | $49.00 | $49.40 | $47.91 | $47.91 | $47.91 | 23,605 |
| 2021-10-29 | $50.18 | $50.18 | $49.42 | $49.69 | $49.69 | 22,407 |
| 2021-10-28 | $50.34 | $51.14 | $50.34 | $51.14 | $51.14 | 19,853 |
| 2021-10-27 | $50.71 | $50.71 | $49.66 | $49.88 | $49.88 | 12,836 |
| 2021-10-26 | $50.60 | $50.60 | $49.66 | $50.13 | $50.13 | 41,723 |
| 2021-10-25 | $49.94 | $51.25 | $49.94 | $51.25 | $51.25 | 24,934 |
| 2021-10-22 | $50.00 | $50.63 | $49.71 | $50.29 | $50.29 | 18,407 |
| 2021-10-21 | $50.15 | $50.92 | $50.15 | $50.92 | $50.92 | 11,043 |
| 2021-10-20 | $50.46 | $50.54 | $50.14 | $50.36 | $50.36 | 15,424 |
| 2021-10-19 | $49.81 | $50.33 | $49.67 | $49.95 | $49.95 | 25,820 |
| 2021-10-18 | $49.11 | $49.49 | $49.11 | $49.34 | $49.34 | 25,104 |
| 2021-10-15 | $48.87 | $49.83 | $48.87 | $49.62 | $49.62 | 15,512 |
| 2021-10-14 | $47.34 | $47.66 | $46.96 | $47.55 | $47.55 | 22,003 |
| 2021-10-13 | $46.33 | $47.34 | $46.33 | $46.88 | $46.88 | 25,640 |
| 2021-10-12 | $44.47 | $45.58 | $44.47 | $45.00 | $45.00 | 26,599 |
| 2021-10-11 | $43.31 | $44.32 | $42.57 | $42.94 | $42.94 | 17,233 |
| 2021-10-08 | $44.50 | $45.16 | $43.79 | $44.87 | $44.87 | 11,870 |
| 2021-10-07 | $44.91 | $45.90 | $44.55 | $44.62 | $44.62 | 16,278 |
| 2021-10-06 | $45.12 | $45.87 | $44.88 | $45.81 | $45.81 | 13,936 |
| 2021-10-05 | $46.66 | $46.76 | $45.59 | $45.74 | $45.74 | 40,950 |
| 2021-10-04 | $45.38 | $45.38 | $44.96 | $45.29 | $45.29 | 23,109 |
| 2021-10-01 | $45.23 | $45.41 | $44.70 | $44.81 | $44.81 | 39,399 |
| 2021-09-30 | $45.05 | $45.10 | $44.66 | $44.66 | $44.66 | 18,011 |
| 2021-09-29 | $45.25 | $45.35 | $44.61 | $44.77 | $44.77 | 13,283 |
| 2021-09-28 | $45.75 | $45.80 | $45.28 | $45.28 | $45.28 | 30,497 |
| 2021-09-27 | $48.00 | $48.34 | $47.61 | $47.82 | $47.82 | 16,962 |
| 2021-09-24 | $48.12 | $48.31 | $47.84 | $48.18 | $48.18 | 17,059 |
| 2021-09-23 | $48.53 | $48.86 | $47.90 | $48.19 | $48.19 | 22,375 |
| 2021-09-22 | $48.11 | $48.53 | $47.99 | $48.07 | $48.07 | 30,731 |
| 2021-09-21 | $47.75 | $47.75 | $46.86 | $46.86 | $46.86 | 60,982 |
| 2021-09-20 | $45.77 | $46.52 | $45.40 | $46.28 | $46.28 | 30,113 |
| 2021-09-17 | $48.51 | $48.51 | $47.11 | $47.79 | $47.79 | 20,727 |
| 2021-09-16 | $49.66 | $49.92 | $49.52 | $49.79 | $49.79 | 32,231 |
| 2021-09-15 | $52.10 | $52.10 | $50.98 | $51.63 | $51.63 | 27,351 |
| 2021-09-14 | $53.64 | $54.24 | $52.31 | $52.63 | $52.63 | 15,557 |
| 2021-09-13 | $52.28 | $53.54 | $52.28 | $53.36 | $53.36 | 15,667 |
| 2021-09-10 | $53.68 | $53.72 | $52.97 | $53.67 | $53.67 | 12,566 |
| 2021-09-09 | $52.73 | $53.97 | $52.39 | $53.86 | $53.86 | 15,858 |
| 2021-09-08 | $54.50 | $54.71 | $53.69 | $54.63 | $54.63 | 16,498 |
| 2021-09-07 | $55.78 | $55.78 | $54.70 | $55.18 | $55.18 | 7,795 |
| 2021-09-03 | $56.20 | $56.97 | $55.56 | $56.30 | $56.30 | 26,065 |
| 2021-09-02 | $59.10 | $59.50 | $57.75 | $58.40 | $58.40 | 29,139 |
| 2021-09-01 | $58.55 | $58.55 | $57.66 | $58.24 | $58.24 | 44,642 |
| 2021-08-31 | $57.35 | $57.40 | $56.38 | $56.38 | $56.38 | 21,852 |
| 2021-08-30 | $57.70 | $58.75 | $57.50 | $57.70 | $57.70 | 13,916 |
| 2021-08-27 | $57.29 | $57.89 | $57.08 | $57.44 | $57.44 | 14,475 |
| 2021-08-26 | $56.72 | $58.70 | $56.72 | $57.80 | $57.80 | 8,802 |
| 2021-08-25 | $56.98 | $57.63 | $56.98 | $57.47 | $57.47 | 15,184 |
| 2021-08-24 | $54.96 | $57.00 | $54.96 | $56.08 | $56.08 | 53,787 |
| 2021-08-23 | $54.66 | $55.00 | $54.18 | $54.61 | $54.61 | 22,322 |
| 2021-08-20 | $53.55 | $54.42 | $53.31 | $54.42 | $54.42 | 11,897 |
| 2021-08-19 | $52.50 | $53.14 | $52.06 | $52.45 | $52.45 | 21,695 |
| 2021-08-18 | $51.24 | $53.26 | $51.24 | $52.56 | $52.56 | 14,744 |
| 2021-08-17 | $50.74 | $52.43 | $50.74 | $51.31 | $51.31 | 21,846 |
| 2021-08-16 | $50.94 | $51.40 | $50.46 | $51.05 | $51.05 | 27,086 |
| 2021-08-13 | $50.15 | $50.65 | $49.98 | $50.08 | $50.08 | 32,874 |
| 2021-08-12 | $50.36 | $50.78 | $50.09 | $50.17 | $50.17 | 15,993 |
| 2021-08-11 | $50.60 | $50.98 | $50.45 | $50.49 | $50.49 | 12,933 |
| 2021-08-10 | $50.95 | $51.00 | $50.01 | $50.01 | $50.01 | 31,774 |
| 2021-08-09 | $50.92 | $50.96 | $50.12 | $50.89 | $50.89 | 11,278 |
| 2021-08-06 | $51.20 | $51.20 | $50.07 | $50.99 | $50.99 | 14,961 |
| 2021-08-05 | $50.35 | $51.02 | $50.35 | $51.02 | $51.02 | 8,146 |
| 2021-08-04 | $51.78 | $52.11 | $50.59 | $51.32 | $51.32 | 17,958 |
| 2021-08-03 | $52.36 | $52.36 | $50.92 | $52.26 | $52.26 | 16,425 |
| 2021-08-02 | $52.15 | $52.74 | $51.97 | $52.31 | $52.31 | 16,513 |
| 2021-07-30 | $52.39 | $53.31 | $51.32 | $52.12 | $52.12 | 6,681 |
| 2021-07-29 | $52.73 | $53.14 | $52.12 | $53.14 | $53.14 | 6,236 |
| 2021-07-28 | $53.13 | $53.13 | $52.20 | $52.63 | $52.63 | 9,427 |
| 2021-07-27 | $52.00 | $52.25 | $51.83 | $52.25 | $52.25 | 22,646 |
| 2021-07-26 | $51.96 | $52.49 | $51.44 | $52.49 | $52.49 | 11,044 |
| 2021-07-23 | $51.94 | $53.00 | $51.85 | $53.00 | $53.00 | 18,135 |
| 2021-07-22 | $50.06 | $52.24 | $50.06 | $52.18 | $52.18 | 23,463 |
| 2021-07-21 | $48.78 | $50.22 | $48.78 | $49.90 | $49.90 | 23,281 |
| 2021-07-20 | $48.53 | $48.53 | $47.95 | $48.48 | $48.48 | 16,031 |
| 2021-07-19 | $48.86 | $49.60 | $48.50 | $49.40 | $49.40 | 22,172 |
| 2021-07-16 | $50.63 | $50.84 | $50.27 | $50.71 | $50.71 | 89,693 |
| 2021-07-15 | $51.82 | $52.17 | $51.60 | $51.98 | $51.98 | 10,744 |
| 2021-07-14 | $52.64 | $52.80 | $52.30 | $52.80 | $52.80 | 8,116 |
| 2021-07-13 | $53.47 | $53.70 | $53.09 | $53.70 | $53.70 | 16,767 |
| 2021-07-12 | $54.87 | $55.26 | $54.62 | $55.26 | $55.26 | 18,576 |
| 2021-07-09 | $53.00 | $54.89 | $53.00 | $54.50 | $54.50 | 23,551 |
| 2021-07-08 | $52.49 | $53.76 | $51.97 | $52.34 | $52.34 | 10,338 |
| 2021-07-07 | $53.84 | $54.36 | $53.03 | $53.20 | $53.20 | 12,623 |
| 2021-07-06 | $54.60 | $54.60 | $52.76 | $52.76 | $52.76 | 9,658 |
| 2021-07-02 | $54.27 | $55.75 | $54.27 | $54.50 | $54.50 | 12,760 |
| 2021-07-01 | $55.70 | $56.20 | $55.58 | $55.99 | $55.99 | 5,133 |
| 2021-06-30 | $56.40 | $57.71 | $56.07 | $56.30 | $56.30 | 10,735 |
| 2021-06-29 | $57.11 | $58.46 | $57.10 | $58.46 | $58.46 | 9,655 |
| 2021-06-28 | $56.39 | $58.06 | $56.37 | $57.43 | $57.43 | 19,650 |
| 2021-06-25 | $56.15 | $56.21 | $55.32 | $56.17 | $56.17 | 8,289 |
| 2021-06-24 | $56.12 | $56.51 | $55.72 | $56.00 | $56.00 | 15,612 |
| 2021-06-23 | $56.38 | $56.38 | $55.08 | $55.91 | $55.91 | 15,155 |
| 2021-06-22 | $55.30 | $56.38 | $55.30 | $56.38 | $56.38 | 10,810 |
| 2021-06-21 | $54.39 | $55.80 | $54.39 | $55.80 | $55.80 | 10,348 |
| 2021-06-18 | $52.46 | $53.24 | $52.45 | $53.24 | $53.24 | 8,598 |
| 2021-06-17 | $53.22 | $54.41 | $53.14 | $54.10 | $54.10 | 8,409 |
| 2021-06-16 | $54.84 | $55.00 | $54.39 | $54.45 | $54.45 | 7,469 |
| 2021-06-15 | $55.13 | $55.16 | $52.86 | $54.14 | $54.14 | 123,119 |
| 2021-06-14 | $54.26 | $54.51 | $54.06 | $54.43 | $54.43 | 6,875 |
| 2021-06-11 | $55.24 | $55.69 | $54.99 | $55.69 | $55.69 | 15,096 |
| 2021-06-10 | $54.03 | $54.86 | $54.03 | $54.63 | $54.63 | 12,375 |
| 2021-06-09 | $55.20 | $55.73 | $54.33 | $54.43 | $54.43 | 21,067 |
| 2021-06-08 | $54.95 | $55.49 | $54.88 | $54.97 | $54.97 | 13,987 |
| 2021-06-07 | $53.37 | $55.04 | $53.37 | $54.33 | $54.33 | 22,261 |
| 2021-06-04 | $53.65 | $54.55 | $53.65 | $54.55 | $54.55 | 14,164 |
| 2021-06-03 | $52.50 | $52.67 | $51.93 | $52.08 | $52.08 | 16,396 |
| 2021-06-02 | $53.44 | $53.62 | $53.08 | $53.08 | $53.08 | 52,969 |
| 2021-06-01 | $54.00 | $54.94 | $53.56 | $54.23 | $54.23 | 53,637 |
| 2021-05-28 | $54.18 | $55.04 | $54.01 | $54.36 | $54.36 | 18,648 |
| 2021-05-27 | $55.30 | $56.12 | $54.96 | $55.45 | $55.45 | 14,427 |
| 2021-05-26 | $56.43 | $56.45 | $55.09 | $55.58 | $55.58 | 11,065 |
| 2021-05-25 | $57.36 | $58.12 | $57.36 | $58.07 | $58.07 | 15,773 |
| 2021-05-24 | $56.09 | $57.12 | $56.09 | $56.82 | $56.82 | 14,365 |
| 2021-05-21 | $56.29 | $56.64 | $55.83 | $56.64 | $56.64 | 7,495 |
| 2021-05-20 | $56.53 | $57.44 | $56.47 | $57.20 | $57.20 | 6,921 |
| 2021-05-19 | $55.58 | $56.36 | $55.02 | $55.66 | $55.66 | 7,780 |
| 2021-05-18 | $57.58 | $57.61 | $55.91 | $55.91 | $55.91 | 15,836 |
| 2021-05-17 | $56.35 | $56.88 | $56.04 | $56.04 | $56.04 | 7,669 |
| 2021-05-14 | $57.06 | $57.26 | $56.41 | $56.41 | $56.41 | 7,430 |
| 2021-05-13 | $54.78 | $56.52 | $54.78 | $55.84 | $55.84 | 12,023 |
| 2021-05-12 | $56.18 | $56.19 | $54.74 | $55.91 | $55.91 | 8,409 |
| 2021-05-11 | $53.65 | $55.40 | $53.65 | $54.85 | $54.85 | 10,499 |
| 2021-05-10 | $55.43 | $56.59 | $54.92 | $55.95 | $55.95 | 9,568 |
| 2021-05-07 | $55.52 | $55.95 | $55.49 | $55.67 | $55.67 | 5,956 |
| 2021-05-06 | $54.23 | $54.23 | $52.90 | $53.08 | $53.08 | 34,006 |
| 2021-05-05 | $55.50 | $55.90 | $54.30 | $55.53 | $55.53 | 12,865 |
| 2021-05-04 | $58.13 | $58.13 | $56.25 | $57.12 | $57.12 | 9,097 |
| 2021-05-03 | $60.43 | $60.99 | $59.79 | $59.80 | $59.80 | 7,807 |
| 2021-04-30 | $61.27 | $61.27 | $58.87 | $59.24 | $59.24 | 6,007 |
| 2021-04-29 | $61.76 | $62.26 | $61.76 | $62.06 | $62.06 | 13,385 |
| 2021-04-28 | $61.94 | $61.94 | $61.26 | $61.29 | $61.29 | 9,601 |
| 2021-04-27 | $62.09 | $62.37 | $61.15 | $62.37 | $62.37 | 67,990 |
| 2021-04-26 | $62.94 | $63.45 | $61.96 | $62.19 | $62.19 | 12,539 |
| 2021-04-23 | $62.65 | $63.78 | $62.65 | $63.49 | $63.49 | 17,284 |
| 2021-04-22 | $61.27 | $62.53 | $61.27 | $62.26 | $62.26 | 16,055 |
| 2021-04-21 | $60.53 | $61.81 | $60.53 | $61.68 | $61.68 | 5,876 |
| 2021-04-20 | $62.17 | $62.32 | $61.55 | $61.80 | $61.80 | 6,301 |
| 2021-04-19 | $63.17 | $63.80 | $62.90 | $63.80 | $63.80 | 6,185 |
| 2021-04-16 | $60.09 | $61.70 | $60.09 | $61.25 | $61.25 | 47,311 |
| 2021-04-15 | $59.30 | $60.30 | $59.30 | $60.01 | $60.01 | 6,968 |
| 2021-04-14 | $59.90 | $60.01 | $59.40 | $59.50 | $59.50 | 4,943 |
| 2021-04-13 | $59.45 | $60.48 | $59.20 | $59.90 | $59.90 | 23,436 |
| 2021-04-12 | $58.27 | $59.00 | $58.27 | $59.00 | $59.00 | 6,114 |
| 2021-04-09 | $59.07 | $60.17 | $59.06 | $59.57 | $59.57 | 10,993 |
| 2021-04-08 | $58.41 | $60.18 | $58.41 | $59.85 | $59.85 | 7,113 |
| 2021-04-07 | $58.81 | $59.36 | $58.63 | $59.00 | $59.00 | 7,796 |
| 2021-04-06 | $57.97 | $58.38 | $57.75 | $57.81 | $57.81 | 10,648 |
| 2021-04-05 | $59.00 | $59.83 | $58.09 | $59.79 | $59.79 | 13,414 |
| 2021-04-01 | $57.87 | $59.59 | $57.83 | $57.92 | $57.92 | 10,824 |
| 2021-03-31 | $56.72 | $57.99 | $56.72 | $57.06 | $57.06 | 5,223 |
| 2021-03-30 | $57.70 | $57.70 | $56.44 | $56.73 | $56.73 | 10,953 |
| 2021-03-29 | $58.20 | $58.80 | $57.92 | $58.38 | $58.38 | 9,394 |
| 2021-03-26 | $58.11 | $59.04 | $58.06 | $59.04 | $59.04 | 8,228 |
| 2021-03-25 | $57.53 | $58.49 | $57.21 | $58.17 | $58.17 | 9,826 |
| 2021-03-24 | $57.54 | $57.81 | $57.23 | $57.78 | $57.78 | 19,537 |
| 2021-03-23 | $58.54 | $59.22 | $58.36 | $58.51 | $58.51 | 9,752 |
| 2021-03-22 | $57.19 | $58.46 | $56.83 | $57.83 | $57.83 | 22,295 |
| 2021-03-19 | $55.97 | $57.04 | $55.67 | $56.73 | $56.73 | 8,023 |
| 2021-03-18 | $56.15 | $56.15 | $55.11 | $55.38 | $55.38 | 13,480 |
| 2021-03-17 | $59.11 | $59.72 | $57.66 | $59.20 | $59.20 | 20,165 |
| 2021-03-16 | $61.44 | $61.85 | $60.88 | $61.73 | $61.73 | 132,533 |
| 2021-03-15 | $58.86 | $60.31 | $58.50 | $59.58 | $59.58 | 9,901 |
| 2021-03-12 | $59.50 | $60.02 | $59.09 | $59.56 | $59.56 | 6,074 |
| 2021-03-11 | $60.13 | $60.38 | $59.62 | $60.38 | $60.38 | 6,922 |
| 2021-03-10 | $59.06 | $59.91 | $58.79 | $59.46 | $59.46 | 8,883 |
| 2021-03-09 | $60.00 | $60.20 | $58.88 | $59.77 | $59.77 | 17,802 |
| 2021-03-08 | $58.28 | $58.51 | $57.75 | $57.95 | $57.95 | 16,343 |
| 2021-03-05 | $59.80 | $59.80 | $58.51 | $59.56 | $59.56 | 18,503 |
| 2021-03-04 | $59.48 | $59.56 | $58.50 | $59.09 | $59.09 | 14,505 |
| 2021-03-03 | $60.29 | $61.25 | $59.75 | $61.13 | $61.13 | 45,475 |
| 2021-03-02 | $62.39 | $62.89 | $61.89 | $62.00 | $62.00 | 9,065 |
| 2021-03-01 | $61.94 | $62.23 | $61.19 | $62.16 | $62.16 | 15,712 |
| 2021-02-26 | $62.54 | $63.18 | $62.40 | $63.06 | $63.06 | 37,747 |
| 2021-02-25 | $65.50 | $65.50 | $63.90 | $64.10 | $64.10 | 9,134 |
| 2021-02-24 | $66.27 | $66.40 | $65.50 | $66.35 | $66.35 | 32,633 |
| 2021-02-23 | $68.00 | $68.00 | $66.27 | $67.49 | $67.49 | 8,003 |
| 2021-02-22 | $71.38 | $71.38 | $68.79 | $68.79 | $68.79 | 12,175 |
| 2021-02-19 | $72.65 | $73.40 | $72.65 | $73.40 | $73.40 | 6,004 |
| 2021-02-18 | $72.64 | $73.19 | $72.45 | $73.19 | $73.19 | 8,391 |
| 2021-02-17 | $74.00 | $74.78 | $72.98 | $73.73 | $73.73 | 5,946 |
| 2021-02-16 | $74.49 | $76.07 | $74.49 | $75.66 | $75.66 | 7,778 |
| 2021-02-12 | $72.29 | $73.92 | $72.29 | $73.92 | $73.92 | 6,363 |
| 2021-02-11 | $71.20 | $72.44 | $71.20 | $72.43 | $72.43 | 6,723 |
| 2021-02-10 | $72.58 | $73.25 | $71.00 | $71.32 | $71.32 | 25,220 |
| 2021-02-09 | $75.86 | $76.38 | $75.04 | $76.29 | $76.29 | 10,590 |
| 2021-02-08 | $77.67 | $78.55 | $76.59 | $77.55 | $77.55 | 7,287 |
| 2021-02-05 | $78.13 | $78.98 | $77.63 | $78.56 | $78.56 | 8,259 |
| 2021-02-04 | $78.58 | $79.21 | $77.74 | $78.95 | $78.95 | 107,305 |
| 2021-02-03 | $79.07 | $79.50 | $78.19 | $79.39 | $79.39 | 2,729 |
| 2021-02-02 | $78.66 | $78.66 | $77.12 | $77.75 | $77.75 | 11,865 |
| 2021-02-01 | $79.91 | $79.91 | $77.36 | $78.84 | $78.84 | 140,492 |
| 2021-01-29 | $77.73 | $77.73 | $76.83 | $77.55 | $77.55 | 5,414 |
| 2021-01-28 | $77.28 | $79.71 | $77.27 | $78.70 | $78.70 | 270,965 |
| 2021-01-27 | $78.40 | $80.45 | $77.56 | $79.90 | $79.90 | 94,412 |
| 2021-01-26 | $77.38 | $78.50 | $77.00 | $78.50 | $78.50 | 31,542 |
| 2021-01-25 | $76.00 | $77.30 | $76.00 | $77.21 | $77.21 | 11,430 |
| 2021-01-22 | $73.42 | $75.40 | $73.42 | $75.40 | $75.40 | 11,558 |
| 2021-01-21 | $73.45 | $75.12 | $73.45 | $75.12 | $75.12 | 19,133 |
| 2021-01-20 | $71.00 | $71.89 | $70.37 | $71.45 | $71.45 | 6,063 |
| 2021-01-19 | $69.95 | $71.73 | $69.95 | $71.73 | $71.73 | 11,980 |
| 2021-01-15 | $68.20 | $70.49 | $68.20 | $69.60 | $69.60 | 15,767 |
| 2021-01-14 | $71.70 | $72.38 | $71.61 | $72.38 | $72.38 | 32,897 |
| 2021-01-13 | $71.44 | $71.84 | $71.24 | $71.83 | $71.83 | 7,507 |
| 2021-01-12 | $69.00 | $69.65 | $68.75 | $69.65 | $69.65 | 7,660 |
| 2021-01-11 | $68.32 | $69.13 | $67.57 | $69.11 | $69.11 | 46,580 |
| 2021-01-08 | $68.90 | $69.79 | $68.15 | $69.79 | $69.79 | 29,847 |
| 2021-01-07 | $65.35 | $65.94 | $65.22 | $65.94 | $65.94 | 5,443 |
| 2021-01-06 | $66.94 | $66.94 | $66.08 | $66.60 | $66.60 | 13,515 |
| 2021-01-05 | $65.87 | $66.60 | $65.81 | $66.60 | $66.60 | 8,702 |
| 2021-01-04 | $65.51 | $65.59 | $63.96 | $65.56 | $65.56 | 33,656 |
| 2020-12-31 | $65.31 | $65.31 | $63.60 | $64.50 | $64.50 | 52,769 |
| 2020-12-30 | $64.70 | $64.70 | $63.53 | $64.15 | $64.15 | 10,528 |
| 2020-12-29 | $64.15 | $64.15 | $62.93 | $63.38 | $63.38 | 84,606 |
| 2020-12-28 | $62.73 | $63.90 | $62.48 | $63.90 | $63.90 | 6,545 |
| 2020-12-24 | $64.50 | $64.50 | $62.21 | $63.90 | $63.90 | 5,451 |
| 2020-12-23 | $60.85 | $62.13 | $60.45 | $61.15 | $61.15 | 8,517 |
| 2020-12-22 | $61.77 | $62.10 | $61.18 | $62.02 | $62.02 | 9,277 |
| 2020-12-21 | $63.18 | $64.68 | $63.18 | $64.48 | $64.48 | 10,825 |
| 2020-12-18 | $60.79 | $61.50 | $60.65 | $61.50 | $61.50 | 16,493 |
| 2020-12-17 | $62.50 | $62.50 | $61.06 | $61.31 | $61.31 | 5,450 |
| 2020-12-16 | $62.50 | $63.12 | $62.27 | $63.12 | $63.12 | 5,486 |
| 2020-12-15 | $61.02 | $61.46 | $60.45 | $61.27 | $61.27 | 7,681 |
| 2020-12-14 | $60.50 | $62.19 | $60.50 | $61.39 | $61.39 | 6,747 |
| 2020-12-11 | $59.29 | $59.29 | $57.36 | $58.39 | $58.39 | 62,038 |
| 2020-12-10 | $58.97 | $59.42 | $58.53 | $58.94 | $58.94 | 11,248 |
| 2020-12-09 | $63.03 | $63.79 | $62.11 | $63.79 | $63.79 | 5,791 |
| 2020-12-08 | $59.60 | $61.65 | $59.60 | $61.65 | $61.65 | 24,698 |
| 2020-12-07 | $59.82 | $59.98 | $59.19 | $59.77 | $59.77 | 18,573 |
| 2020-12-04 | $60.58 | $61.34 | $59.99 | $60.01 | $60.01 | 7,094 |
| 2020-12-03 | $61.00 | $62.20 | $60.82 | $61.93 | $61.93 | 9,284 |
| 2020-12-02 | $59.85 | $59.85 | $58.55 | $59.50 | $59.50 | 5,470 |
| 2020-12-01 | $59.97 | $60.87 | $59.56 | $60.87 | $60.87 | 6,879 |
| 2020-11-30 | $60.20 | $60.40 | $59.50 | $60.40 | $60.40 | 8,023 |
| 2020-11-27 | $59.45 | $60.00 | $58.90 | $60.00 | $60.00 | 3,324 |
| 2020-11-25 | $58.86 | $59.14 | $58.68 | $59.14 | $59.14 | 5,402 |
| 2020-11-24 | $59.10 | $59.10 | $58.38 | $58.85 | $58.85 | 5,902 |
| 2020-11-23 | $61.96 | $61.96 | $60.00 | $61.01 | $61.01 | 5,805 |
| 2020-11-20 | $62.00 | $62.90 | $61.17 | $62.38 | $62.38 | 4,992 |
| 2020-11-19 | $62.18 | $63.20 | $61.92 | $63.20 | $63.20 | 37,326 |
| 2020-11-18 | $61.34 | $62.47 | $61.28 | $61.74 | $61.74 | 5,570 |
| 2020-11-17 | $59.74 | $60.76 | $59.74 | $60.70 | $60.70 | 5,024 |
| 2020-11-16 | $58.87 | $59.38 | $58.44 | $58.67 | $58.67 | 3,435 |
| 2020-11-13 | $62.00 | $62.27 | $61.02 | $61.02 | $61.02 | 3,500 |
| 2020-11-12 | $62.52 | $62.52 | $61.40 | $61.40 | $61.40 | 1,461 |
| 2020-11-11 | $61.82 | $62.38 | $61.12 | $62.05 | $62.05 | 8,347 |
| 2020-11-10 | $58.86 | $58.86 | $58.10 | $58.10 | $58.10 | 3,910 |
| 2020-11-09 | $58.95 | $62.03 | $58.83 | $60.87 | $60.87 | 9,458 |
| 2020-11-06 | $69.10 | $69.59 | $68.80 | $69.21 | $69.21 | 14,800 |
| 2020-11-05 | $68.53 | $68.80 | $67.85 | $68.80 | $68.80 | 74,828 |
| 2020-11-04 | $67.17 | $67.67 | $67.03 | $67.67 | $67.67 | 1,925 |
| 2020-11-03 | $64.50 | $64.97 | $64.50 | $64.97 | $64.97 | 2,672 |
| 2020-11-02 | $64.66 | $65.03 | $63.69 | $65.03 | $65.03 | 7,200 |
| 2020-10-30 | $61.00 | $61.21 | $59.80 | $60.21 | $60.21 | 2,712 |
| 2020-10-29 | $61.69 | $62.90 | $61.04 | $62.20 | $62.20 | 4,575 |
| 2020-10-28 | $61.77 | $61.77 | $60.69 | $60.91 | $60.91 | 9,494 |
| 2020-10-27 | $61.76 | $62.30 | $61.40 | $62.30 | $62.30 | 100,201 |
| 2020-10-26 | $58.80 | $60.08 | $58.80 | $60.08 | $60.08 | 1,813 |
| 2020-10-23 | $61.91 | $61.91 | $60.95 | $61.66 | $61.66 | 2,828 |
| 2020-10-22 | $63.28 | $63.28 | $62.41 | $62.90 | $62.90 | 4,871 |
| 2020-10-21 | $65.00 | $65.16 | $65.00 | $65.16 | $65.16 | 1,550 |
| 2020-10-20 | $65.29 | $65.74 | $64.39 | $65.26 | $65.26 | 7,915 |
| 2020-10-19 | $65.33 | $65.33 | $64.50 | $65.17 | $65.17 | 5,904 |
| 2020-10-16 | $65.00 | $65.70 | $64.09 | $64.50 | $64.50 | 6,373 |
| 2020-10-15 | $63.10 | $63.69 | $62.75 | $62.75 | $62.75 | 1,843 |
| 2020-10-14 | $65.25 | $65.25 | $63.97 | $64.29 | $64.29 | 2,545 |
| 2020-10-13 | $64.49 | $65.21 | $63.60 | $63.85 | $63.85 | 1,660 |
| 2020-10-12 | $64.14 | $65.51 | $64.14 | $65.51 | $65.51 | 2,138 |
| 2020-10-09 | $62.94 | $63.37 | $62.85 | $63.37 | $63.37 | 1,591 |
| 2020-10-08 | $63.47 | $64.82 | $63.47 | $64.82 | $64.82 | 2,172 |
| 2020-10-07 | $63.71 | $66.04 | $63.71 | $66.04 | $66.04 | 2,739 |
| 2020-10-06 | $66.59 | $67.12 | $63.38 | $64.00 | $64.00 | 4,917 |
| 2020-10-05 | $70.16 | $70.70 | $68.76 | $70.70 | $70.70 | 3,577 |
| 2020-10-02 | $69.67 | $69.82 | $68.07 | $68.87 | $68.87 | 13,504 |
| 2020-10-01 | $68.85 | $71.10 | $68.46 | $71.10 | $71.10 | 6,312 |
| 2020-09-30 | $72.50 | $72.50 | $71.50 | $71.50 | $71.50 | 2,427 |
| 2020-09-29 | $75.33 | $75.99 | $75.02 | $75.99 | $75.99 | 2,177 |
| 2020-09-28 | $74.95 | $75.10 | $73.76 | $75.10 | $75.10 | 1,746 |
| 2020-09-25 | $72.45 | $73.20 | $72.27 | $72.27 | $72.27 | 1,532 |
| 2020-09-24 | $71.73 | $73.60 | $71.73 | $73.60 | $73.60 | 3,238 |
| 2020-09-23 | $74.11 | $74.43 | $73.95 | $74.17 | $74.17 | 2,431 |
| 2020-09-22 | $73.57 | $74.05 | $73.35 | $73.78 | $73.78 | 5,769 |
| 2020-09-21 | $71.90 | $73.58 | $71.90 | $73.58 | $73.58 | 22,684 |
| 2020-09-18 | $71.54 | $73.51 | $71.54 | $73.38 | $73.38 | 3,159 |
| 2020-09-17 | $70.45 | $71.35 | $70.45 | $71.15 | $71.15 | 2,665 |
| 2020-09-16 | $68.88 | $70.43 | $68.41 | $69.40 | $69.40 | 30,399 |
| 2020-09-15 | $66.36 | $69.00 | $66.36 | $68.85 | $68.85 | 438,270 |
| 2020-09-14 | $61.18 | $61.18 | $61.18 | $61.18 | $61.18 | 238 |
| 2020-09-11 | $59.38 | $59.46 | $57.80 | $59.46 | $59.46 | 1,266 |
| 2020-09-10 | $60.00 | $60.40 | $60.00 | $60.40 | $60.40 | 1,596 |
| 2020-09-09 | $61.98 | $62.09 | $61.89 | $62.09 | $62.09 | 2,484 |
| 2020-09-08 | $60.85 | $62.36 | $60.76 | $60.76 | $60.76 | 3,359 |
| 2020-09-04 | $62.10 | $63.35 | $60.00 | $62.50 | $62.50 | 1,744 |
| 2020-09-03 | $66.50 | $66.50 | $62.20 | $64.30 | $64.30 | 1,541 |
| 2020-09-02 | $66.90 | $68.95 | $66.90 | $68.90 | $68.90 | 1,841 |
| 2020-09-01 | $67.95 | $68.38 | $66.60 | $68.38 | $68.38 | 1,810 |
| 2020-08-31 | $66.82 | $68.50 | $66.82 | $68.50 | $68.50 | 2,410 |
| 2020-08-28 | $67.83 | $67.95 | $67.83 | $67.95 | $67.95 | 1,358 |
| 2020-08-27 | $68.24 | $68.33 | $66.70 | $68.33 | $68.33 | 7,487 |
| 2020-08-26 | $67.27 | $68.22 | $67.15 | $68.22 | $68.22 | 3,379 |
| 2020-08-25 | $67.00 | $67.00 | $66.99 | $67.00 | $67.00 | 1,858 |
| 2020-08-24 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 207 |
| 2020-08-21 | $64.10 | $65.15 | $63.25 | $64.00 | $64.00 | 3,756 |
| 2020-08-20 | $63.68 | $64.27 | $63.59 | $64.27 | $64.27 | 1,110 |
| 2020-08-19 | $64.35 | $64.35 | $63.68 | $63.68 | $63.68 | 1,704 |
| 2020-08-18 | $63.15 | $64.61 | $63.00 | $63.75 | $63.75 | 3,035 |
| 2020-08-17 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 1,316 |
| 2020-08-14 | $61.81 | $62.21 | $61.05 | $62.21 | $62.21 | 6,030 |
| 2020-08-13 | $62.21 | $62.21 | $62.15 | $62.15 | $62.15 | 4,781 |
| 2020-08-12 | $60.64 | $60.83 | $60.64 | $60.83 | $60.83 | 691 |
| 2020-08-11 | $59.62 | $59.77 | $59.14 | $59.14 | $59.14 | 3,188 |
| 2020-08-10 | $58.79 | $58.79 | $58.79 | $58.79 | $58.79 | 413 |
| 2020-08-07 | $59.66 | $59.66 | $59.66 | $59.66 | $59.66 | 761 |
| 2020-08-06 | $58.51 | $58.51 | $58.51 | $58.51 | $58.51 | 879 |
| 2020-08-05 | $58.50 | $58.73 | $57.97 | $57.97 | $57.97 | 783 |
| 2020-08-04 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 906 |
| 2020-08-03 | $57.27 | $57.27 | $57.27 | $57.27 | $57.27 | 612 |
| 2020-07-31 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 211 |
| 2020-07-30 | $54.87 | $55.07 | $54.87 | $55.07 | $55.07 | 400 |
| 2020-07-29 | $54.00 | $54.13 | $53.86 | $53.86 | $53.86 | 899 |
| 2020-07-28 | $55.40 | $55.40 | $55.19 | $55.19 | $55.19 | 1,051 |
| 2020-07-27 | $54.63 | $55.06 | $53.67 | $53.67 | $53.67 | 806 |
| 2020-07-24 | $54.15 | $54.15 | $53.14 | $53.14 | $53.14 | 669 |
| 2020-07-23 | $56.39 | $56.39 | $55.65 | $55.85 | $55.85 | 769 |
| 2020-07-22 | $55.36 | $55.36 | $54.82 | $54.82 | $54.82 | 700 |
| 2020-07-21 | $55.54 | $55.54 | $54.28 | $54.28 | $54.28 | 670 |
| 2020-07-20 | $54.09 | $54.22 | $53.54 | $54.22 | $54.22 | 720 |
| 2020-07-17 | $54.70 | $54.70 | $54.04 | $54.04 | $54.05 | 1,600 |
| 2020-07-16 | $54.90 | $55.20 | $53.30 | $55.00 | $55.00 | 2,500 |
| 2020-07-15 | $54.51 | $55.31 | $54.51 | $54.81 | $54.81 | 1,400 |
| 2020-07-14 | $50.50 | $50.50 | $49.70 | $49.70 | $49.70 | 2,800 |
| 2020-07-13 | $51.51 | $51.82 | $50.75 | $51.82 | $51.82 | 730 |
| 2020-07-10 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 160 |
| 2020-07-09 | $52.36 | $52.36 | $50.12 | $50.12 | $50.12 | 1,800 |
| 2020-07-08 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 580 |
| 2020-07-07 | $50.63 | $52.18 | $50.63 | $51.98 | $51.98 | 45,400 |
| 2020-07-06 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 1,000 |
| 2020-07-02 | $50.81 | $52.16 | $50.81 | $52.16 | $52.16 | 862 |
| 2020-07-01 | $51.99 | $51.99 | $50.89 | $51.27 | $51.27 | 1,705 |
| 2020-06-30 | $50.76 | $51.47 | $50.76 | $51.47 | $51.47 | 443 |
| 2020-06-29 | $50.66 | $51.08 | $50.54 | $51.08 | $51.08 | 2,145 |
| 2020-06-26 | $50.91 | $51.76 | $50.91 | $51.53 | $51.53 | 5,521 |
| 2020-06-25 | $49.00 | $50.70 | $48.37 | $50.15 | $50.15 | 3,269 |
| 2020-06-24 | $49.48 | $50.22 | $49.48 | $50.22 | $50.22 | 525 |
| 2020-06-23 | $51.00 | $51.30 | $49.31 | $51.30 | $51.30 | 2,111 |
| 2020-06-22 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 622 |
| 2020-06-19 | $49.00 | $49.00 | $48.10 | $49.00 | $49.00 | 3,713 |
| 2020-06-18 | $48.85 | $50.45 | $48.00 | $50.45 | $50.45 | 4,069 |
| 2020-06-17 | $51.58 | $51.60 | $49.33 | $49.34 | $49.34 | 3,394 |
| 2020-06-16 | $51.40 | $52.25 | $49.91 | $52.25 | $52.25 | 2,643 |
| 2020-06-15 | $50.15 | $50.35 | $48.38 | $50.30 | $50.30 | 5,324 |
| 2020-06-12 | $51.55 | $51.55 | $49.92 | $51.00 | $51.00 | 4,974 |
| 2020-06-11 | $51.39 | $51.39 | $51.39 | $51.39 | $51.39 | 664 |
| 2020-06-10 | $53.05 | $54.30 | $53.00 | $54.30 | $54.30 | 2,807 |
| 2020-06-09 | $52.17 | $53.69 | $52.17 | $52.50 | $52.50 | 1,893 |
| 2020-06-08 | $53.60 | $53.60 | $52.80 | $52.80 | $52.80 | 1,175 |
| 2020-06-05 | $55.74 | $55.74 | $53.65 | $53.65 | $53.65 | 862 |
| 2020-06-04 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 404 |
| 2020-06-03 | $54.55 | $55.82 | $54.55 | $55.82 | $55.82 | 558 |
| 2020-06-02 | $55.92 | $55.92 | $54.60 | $54.60 | $54.60 | 603 |
| 2020-06-01 | $55.96 | $56.58 | $55.96 | $56.58 | $56.58 | 633 |
| 2020-05-29 | $56.25 | $56.25 | $54.58 | $54.60 | $54.60 | 2,002 |
| 2020-05-28 | $52.19 | $52.30 | $52.19 | $52.30 | $52.30 | 1,232 |
| 2020-05-27 | $48.50 | $50.62 | $47.81 | $50.57 | $50.57 | 1,445 |
| 2020-05-26 | $53.30 | $53.30 | $51.60 | $51.60 | $51.60 | 1,011 |
| 2020-05-22 | $51.08 | $52.20 | $51.08 | $52.20 | $52.20 | 901 |
| 2020-05-21 | $53.50 | $53.50 | $51.06 | $51.50 | $51.50 | 725 |
| 2020-05-20 | $51.05 | $51.05 | $48.90 | $48.90 | $48.90 | 13,385 |
| 2020-05-19 | $49.09 | $49.09 | $49.00 | $49.00 | $49.00 | 552 |
| 2020-05-18 | $46.46 | $49.10 | $46.46 | $47.10 | $47.10 | 1,576 |
| 2020-05-15 | $47.50 | $49.73 | $47.50 | $49.73 | $49.73 | 1,059 |
| 2020-05-14 | $48.00 | $49.30 | $47.00 | $48.05 | $48.05 | 2,535 |
| 2020-05-13 | $53.51 | $53.56 | $52.00 | $53.35 | $53.35 | 2,275 |
| 2020-05-12 | $51.80 | $53.83 | $50.11 | $53.43 | $53.43 | 4,336 |
| 2020-05-11 | $49.18 | $49.30 | $48.13 | $48.35 | $48.35 | 3,724 |
| 2020-05-08 | $47.85 | $48.10 | $47.85 | $48.10 | $48.10 | 2,968 |
| 2020-05-07 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 659 |
| 2020-05-06 | $43.16 | $45.00 | $43.16 | $45.00 | $45.00 | 2,689 |
| 2020-05-05 | $43.60 | $43.69 | $43.20 | $43.20 | $43.20 | 6,080 |
| 2020-05-04 | $43.04 | $43.45 | $43.00 | $43.00 | $43.00 | 1,180 |
| 2020-05-01 | $40.22 | $40.65 | $39.30 | $40.65 | $40.65 | 1,822 |
| 2020-04-30 | $41.80 | $42.00 | $41.80 | $42.00 | $42.00 | 949 |
| 2020-04-29 | $41.95 | $41.95 | $40.19 | $40.19 | $40.19 | 921 |
| 2020-04-28 | $42.85 | $43.00 | $42.70 | $42.70 | $42.70 | 1,934 |
| 2020-04-27 | $41.75 | $41.75 | $40.50 | $40.50 | $40.50 | 376 |
| 2020-04-24 | $41.00 | $42.01 | $38.80 | $39.12 | $39.12 | 4,201 |
| 2020-04-23 | $41.02 | $41.02 | $39.60 | $41.00 | $41.00 | 1,561 |
| 2020-04-22 | $42.08 | $42.08 | $38.90 | $39.60 | $39.60 | 6,189 |
| 2020-04-21 | $42.16 | $42.16 | $39.69 | $40.00 | $40.00 | 7,630 |
| 2020-04-20 | $42.23 | $42.23 | $40.55 | $42.18 | $42.18 | 1,286 |
| 2020-04-17 | $39.45 | $41.65 | $38.79 | $41.65 | $41.65 | 3,140 |
| 2020-04-16 | $43.22 | $43.22 | $40.07 | $42.45 | $42.45 | 6,116 |
| 2020-04-15 | $40.70 | $40.75 | $38.05 | $40.75 | $40.75 | 1,225 |
| 2020-04-14 | $36.75 | $40.05 | $36.37 | $40.04 | $40.04 | 4,692 |
| 2020-04-13 | $34.38 | $35.00 | $34.38 | $35.00 | $35.00 | 785 |
| 2020-04-09 | $36.24 | $36.54 | $34.25 | $34.25 | $34.25 | 2,742 |
| 2020-04-08 | $34.64 | $36.45 | $34.64 | $34.75 | $34.75 | 1,157 |
| 2020-04-07 | $32.54 | $34.44 | $32.54 | $34.44 | $34.44 | 2,072 |
| 2020-04-06 | $34.29 | $35.20 | $33.15 | $33.15 | $33.15 | 7,703 |
| 2020-04-03 | $35.05 | $36.69 | $35.04 | $36.69 | $36.69 | 1,532 |
| 2020-04-02 | $34.15 | $34.59 | $34.15 | $34.16 | $34.16 | 1,745 |
| 2020-04-01 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 1,315 |
| 2020-03-31 | $31.69 | $31.69 | $29.52 | $30.83 | $30.83 | 3,054 |
| 2020-03-30 | $31.71 | $32.17 | $31.28 | $32.13 | $32.13 | 8,396 |
| 2020-03-27 | $29.41 | $32.37 | $29.41 | $32.00 | $32.00 | 2,480 |
| 2020-03-26 | $30.36 | $30.94 | $28.90 | $30.00 | $30.00 | 3,650 |
| 2020-03-25 | $29.91 | $29.91 | $28.61 | $28.76 | $28.76 | 2,467 |
| 2020-03-24 | $30.67 | $32.10 | $29.50 | $29.50 | $29.50 | 3,554 |
| 2020-03-23 | $29.33 | $31.35 | $27.32 | $31.35 | $31.35 | 2,050 |
| 2020-03-20 | $34.65 | $34.65 | $30.75 | $30.75 | $30.75 | 1,429 |
| 2020-03-19 | $33.78 | $34.91 | $31.00 | $34.91 | $34.91 | 2,596 |
| 2020-03-18 | $34.93 | $36.34 | $32.70 | $36.34 | $36.34 | 12,356 |
| 2020-03-17 | $30.52 | $32.93 | $30.52 | $32.93 | $32.93 | 4,105 |
| 2020-03-16 | $31.20 | $31.20 | $28.35 | $30.00 | $30.00 | 3,410 |
| 2020-03-13 | $30.88 | $30.90 | $28.00 | $28.00 | $28.00 | 2,724 |
| 2020-03-12 | $27.79 | $27.79 | $26.09 | $26.45 | $26.45 | 2,040 |
| 2020-03-11 | $28.27 | $28.66 | $27.11 | $28.49 | $28.49 | 1,268 |
| 2020-03-10 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 571 |
| 2020-03-09 | $27.62 | $29.21 | $27.62 | $28.60 | $28.60 | 626 |
| 2020-03-06 | $29.85 | $29.97 | $29.24 | $29.52 | $29.52 | 1,245 |
| 2020-03-05 | $29.84 | $29.88 | $29.75 | $29.88 | $29.88 | 686 |
| 2020-03-04 | $29.25 | $29.77 | $29.25 | $29.25 | $29.25 | 729 |
| 2020-03-03 | $29.73 | $29.73 | $28.77 | $28.77 | $28.77 | 1,852 |
| 2020-03-02 | $28.75 | $29.12 | $28.50 | $29.12 | $29.12 | 1,303 |
| 2020-02-28 | $26.17 | $28.39 | $26.17 | $26.70 | $26.70 | 3,049 |
| 2020-02-27 | $28.71 | $28.71 | $27.50 | $27.50 | $27.50 | 1,357 |
| 2020-02-26 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 423 |
| 2020-02-25 | $28.19 | $28.19 | $27.81 | $27.81 | $27.81 | 1,114 |
| 2020-02-24 | $29.06 | $29.41 | $29.06 | $29.41 | $29.41 | 734 |
| 2020-02-21 | $30.54 | $30.81 | $29.50 | $30.81 | $30.81 | 1,225 |
| 2020-02-20 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 345 |
| 2020-02-19 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 313 |
| 2020-02-18 | $29.95 | $30.31 | $29.95 | $30.23 | $30.23 | 1,884 |
| 2020-02-14 | $31.17 | $31.47 | $31.17 | $31.47 | $31.47 | 1,147 |
| 2020-02-13 | $31.26 | $31.87 | $31.25 | $31.87 | $31.87 | 786 |
| 2020-02-12 | $32.00 | $32.00 | $31.95 | $31.95 | $31.95 | 592 |
| 2020-02-11 | $33.00 | $33.00 | $32.06 | $32.06 | $32.06 | 869 |
| 2020-02-10 | $32.66 | $32.67 | $32.59 | $32.59 | $32.59 | 2,661 |
| 2020-02-07 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 134 |
| 2020-02-06 | $31.60 | $32.44 | $31.55 | $32.44 | $32.44 | 1,436 |
| 2020-02-05 | $32.16 | $32.16 | $31.50 | $31.50 | $31.50 | 478 |
| 2020-02-04 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 327 |
| 2020-02-03 | $32.93 | $33.34 | $32.93 | $33.34 | $33.34 | 618 |
| 2020-01-31 | $32.15 | $32.83 | $32.15 | $32.83 | $32.83 | 1,453 |
| 2020-01-30 | $33.44 | $34.34 | $33.14 | $34.34 | $34.34 | 1,934 |
| 2020-01-29 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 349 |
| 2020-01-28 | $33.56 | $35.12 | $33.56 | $34.44 | $34.44 | 523 |
| 2020-01-27 | $34.35 | $34.35 | $33.87 | $33.87 | $33.87 | 772 |
| 2020-01-24 | $35.25 | $35.65 | $35.25 | $35.65 | $35.65 | 1,593 |
| 2020-01-23 | $34.85 | $35.00 | $34.60 | $35.00 | $35.00 | 6,147 |
| 2020-01-22 | $36.05 | $36.05 | $35.95 | $36.05 | $36.05 | 1,562 |
| 2020-01-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 445 |
| 2020-01-17 | $35.50 | $35.55 | $34.46 | $35.55 | $35.55 | 1,701 |
| 2020-01-16 | $35.30 | $35.52 | $35.20 | $35.20 | $35.20 | 1,494 |
| 2020-01-15 | $35.08 | $35.11 | $35.08 | $35.11 | $35.11 | 458 |
| 2020-01-14 | $34.13 | $34.55 | $33.71 | $34.55 | $34.55 | 601 |
| 2020-01-13 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 686 |
| 2020-01-10 | $33.65 | $33.75 | $32.68 | $33.75 | $33.75 | 20,241 |
| 2020-01-09 | $34.00 | $34.20 | $34.00 | $34.00 | $34.00 | 731 |
| 2020-01-08 | $34.70 | $34.85 | $34.70 | $34.70 | $34.70 | 3,574 |
| 2020-01-07 | $34.50 | $34.66 | $34.50 | $34.65 | $34.65 | 1,928 |
| 2020-01-06 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 373 |
| 2020-01-03 | $33.30 | $33.30 | $32.75 | $32.75 | $32.75 | 473 |
| 2020-01-02 | $34.20 | $34.20 | $33.10 | $33.10 | $33.10 | 455 |
| 2019-12-31 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 387 |
| 2019-12-30 | $34.25 | $34.25 | $33.21 | $33.21 | $33.21 | 1,268 |
| 2019-12-27 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 147 |
| 2019-12-26 | $34.00 | $34.00 | $33.95 | $33.95 | $33.95 | 1,435 |
| 2019-12-24 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 265 |
| 2019-12-23 | $32.11 | $32.20 | $31.98 | $32.20 | $32.20 | 4,523 |
| 2019-12-20 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 301 |
| 2019-12-19 | $32.90 | $32.90 | $32.19 | $32.19 | $32.19 | 496 |
| 2019-12-18 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 217 |
| 2019-12-17 | $32.40 | $32.40 | $32.31 | $32.31 | $32.31 | 458 |
| 2019-12-16 | $33.37 | $33.47 | $33.30 | $33.41 | $33.41 | 4,309 |
| 2019-12-13 | $33.74 | $33.85 | $32.90 | $32.90 | $32.90 | 932 |
| 2019-12-12 | $32.34 | $32.45 | $31.51 | $31.51 | $31.51 | 663 |
| 2019-12-11 | $31.31 | $32.30 | $31.20 | $32.30 | $32.30 | 452 |
| 2019-12-10 | $31.36 | $32.20 | $31.36 | $32.20 | $32.20 | 360 |
| 2019-12-09 | $31.50 | $32.35 | $31.50 | $32.35 | $32.35 | 3,386 |
| 2019-12-06 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 142 |
| 2019-12-05 | $31.98 | $32.70 | $31.98 | $32.70 | $32.70 | 1,318 |
| 2019-12-04 | $31.80 | $32.85 | $31.80 | $32.85 | $32.85 | 850 |
| 2019-12-03 | $31.50 | $32.05 | $31.00 | $32.05 | $32.05 | 761 |
| 2019-12-02 | $32.70 | $32.70 | $31.68 | $32.00 | $32.00 | 981 |
| 2019-11-29 | $35.10 | $35.10 | $34.10 | $34.10 | $34.10 | 486 |
| 2019-11-27 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 666 |
| 2019-11-26 | $29.53 | $30.53 | $29.50 | $29.60 | $29.60 | 1,726 |
| 2019-11-25 | $29.60 | $29.85 | $29.40 | $29.57 | $29.57 | 1,915 |
| 2019-11-22 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 85 |
| 2019-11-21 | $30.90 | $30.90 | $29.83 | $30.65 | $30.65 | 646 |
| 2019-11-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1,656 |
| 2019-11-19 | $30.95 | $30.95 | $29.73 | $29.93 | $29.93 | 953 |
| 2019-11-18 | $29.90 | $29.90 | $29.82 | $29.82 | $29.82 | 765 |
| 2019-11-15 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 504 |
| 2019-11-14 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 118 |
| 2019-11-13 | $29.70 | $29.70 | $28.86 | $28.86 | $28.86 | 794 |
| 2019-11-12 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 264 |
| 2019-11-11 | $28.92 | $28.92 | $28.46 | $28.46 | $28.46 | 3,329 |
| 2019-11-08 | $31.60 | $31.70 | $30.71 | $31.35 | $31.35 | 1,195 |
| 2019-11-07 | $32.69 | $33.65 | $32.58 | $32.79 | $32.79 | 1,919 |
| 2019-11-06 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 543 |
| 2019-11-05 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 422 |
| 2019-11-04 | $34.41 | $34.73 | $34.41 | $34.45 | $34.45 | 5,401 |
| 2019-11-01 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 337 |
| 2019-10-31 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 114 |
| 2019-10-30 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 315 |
| 2019-10-29 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 255 |
| 2019-10-28 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 146 |
| 2019-10-25 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 887 |
| 2019-10-24 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 203 |
| 2019-10-23 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 124 |
| 2019-10-22 | $33.75 | $34.30 | $33.75 | $33.75 | $33.75 | 576 |
| 2019-10-21 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 492 |
| 2019-10-18 | $34.95 | $34.95 | $34.08 | $34.08 | $34.08 | 413 |
| 2019-10-17 | $34.90 | $34.90 | $34.81 | $34.81 | $34.81 | 487 |
| 2019-10-16 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 4,125 |
| 2019-10-15 | $33.75 | $34.75 | $33.75 | $34.75 | $34.75 | 25,563 |
| 2019-10-14 | $33.23 | $33.23 | $33.02 | $33.23 | $33.23 | 2,083 |
| 2019-10-11 | $33.15 | $34.10 | $33.15 | $34.10 | $34.10 | 30,778 |
| 2019-10-10 | $32.35 | $32.40 | $31.82 | $32.29 | $32.29 | 1,255 |
| 2019-10-09 | $32.36 | $32.36 | $31.45 | $31.45 | $31.45 | 1,289 |
| 2019-10-08 | $31.06 | $32.07 | $31.06 | $32.05 | $32.05 | 2,159 |
| 2019-10-07 | $32.00 | $32.00 | $31.80 | $31.80 | $31.80 | 949 |
| 2019-10-04 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 286 |
| 2019-10-03 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 267 |
| 2019-10-02 | $31.34 | $32.14 | $31.34 | $32.14 | $32.14 | 1,274 |
| 2019-10-01 | $32.46 | $33.00 | $32.40 | $32.40 | $32.40 | 1,599 |
| 2019-09-30 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 1,757 |
| 2019-09-27 | $31.88 | $31.88 | $31.81 | $31.81 | $31.81 | 406 |
| 2019-09-26 | $32.70 | $32.70 | $31.90 | $31.90 | $31.90 | 6,877 |
| 2019-09-25 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 205 |
| 2019-09-24 | $33.10 | $33.10 | $33.00 | $33.00 | $33.00 | 741 |
| 2019-09-23 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 318 |
| 2019-09-20 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 1,065 |
| 2019-09-19 | $32.70 | $32.70 | $32.63 | $32.63 | $32.63 | 380 |
| 2019-09-18 | $33.70 | $33.70 | $33.63 | $33.63 | $33.63 | 381 |
| 2019-09-17 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 212 |
| 2019-09-16 | $33.51 | $33.70 | $33.45 | $33.45 | $33.45 | 1,648 |
| 2019-09-13 | $33.38 | $33.70 | $33.38 | $33.70 | $33.70 | 6,170 |
| 2019-09-12 | $33.35 | $33.70 | $33.35 | $33.40 | $33.40 | 1,178 |
| 2019-09-11 | $33.41 | $33.85 | $33.41 | $33.85 | $33.85 | 12,432 |
| 2019-09-10 | $33.40 | $33.50 | $32.65 | $32.65 | $32.65 | 2,489 |
| 2019-09-09 | $33.60 | $33.60 | $33.25 | $33.25 | $33.25 | 643 |
| 2019-09-06 | $33.65 | $33.70 | $33.65 | $33.65 | $33.65 | 5,093 |
| 2019-09-05 | $33.65 | $33.65 | $33.61 | $33.65 | $33.65 | 890 |
| 2019-09-04 | $33.11 | $33.15 | $33.11 | $33.15 | $33.15 | 682 |
| 2019-09-03 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 578 |
| 2019-08-30 | $32.40 | $32.40 | $32.35 | $32.35 | $32.35 | 648 |
| 2019-08-29 | $31.25 | $31.25 | $30.85 | $31.04 | $31.04 | 669 |
| 2019-08-28 | $30.40 | $30.75 | $30.40 | $30.40 | $30.40 | 675 |
| 2019-08-27 | $30.30 | $30.95 | $30.10 | $30.75 | $30.75 | 1,846 |
| 2019-08-26 | $29.90 | $29.90 | $29.13 | $29.13 | $29.13 | 4,572 |
| 2019-08-23 | $30.65 | $30.77 | $29.35 | $29.35 | $29.35 | 896 |
| 2019-08-22 | $30.20 | $30.20 | $29.80 | $30.00 | $30.00 | 1,649 |
| 2019-08-21 | $30.55 | $31.43 | $30.55 | $31.43 | $31.43 | 525 |
| 2019-08-20 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 781 |
| 2019-08-19 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 2,076 |
| 2019-08-16 | $28.56 | $28.85 | $27.94 | $28.85 | $28.85 | 1,984 |
| 2019-08-15 | $28.00 | $28.20 | $27.80 | $27.80 | $27.80 | 1,485 |
| 2019-08-14 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 494 |
| 2019-08-13 | $28.90 | $28.90 | $28.72 | $28.72 | $28.72 | 738 |
| 2019-08-12 | $29.55 | $29.55 | $29.25 | $29.25 | $29.25 | 2,330 |
| 2019-08-09 | $29.59 | $29.75 | $29.55 | $29.59 | $29.59 | 575 |
| 2019-08-08 | $29.80 | $29.83 | $29.75 | $29.75 | $29.75 | 2,202 |
| 2019-08-07 | $28.50 | $28.85 | $28.50 | $28.85 | $28.85 | 1,168 |
| 2019-08-06 | $28.90 | $28.90 | $28.30 | $28.30 | $28.30 | 1,282 |
| 2019-08-05 | $29.29 | $29.49 | $28.39 | $28.96 | $28.96 | 1,423 |
| 2019-08-02 | $30.40 | $30.40 | $29.90 | $30.37 | $30.37 | 8,375 |
| 2019-08-01 | $30.72 | $30.85 | $30.45 | $30.85 | $30.85 | 2,953 |
| 2019-07-31 | $30.95 | $31.35 | $30.80 | $30.95 | $30.95 | 9,517 |
| 2019-07-30 | $31.61 | $31.71 | $30.87 | $31.71 | $31.71 | 42,086 |
| 2019-07-29 | $32.32 | $32.32 | $31.42 | $32.05 | $32.05 | 16,552 |
| 2019-07-26 | $31.42 | $31.42 | $31.32 | $31.42 | $31.42 | 25,041 |
| 2019-07-25 | $31.25 | $31.25 | $29.87 | $31.12 | $31.12 | 1,335 |
| 2019-07-24 | $31.22 | $31.30 | $31.22 | $31.30 | $31.30 | 548 |
| 2019-07-23 | $30.80 | $31.00 | $30.27 | $30.27 | $30.27 | 876 |
| 2019-07-22 | $31.37 | $31.37 | $31.22 | $31.22 | $31.22 | 854 |
| 2019-07-19 | $29.96 | $31.10 | $29.96 | $30.82 | $30.82 | 3,381 |
| 2019-07-18 | $29.00 | $29.49 | $29.00 | $29.00 | $29.00 | 2,060 |
| 2019-07-17 | $28.74 | $29.20 | $28.74 | $29.20 | $29.20 | 552 |
| 2019-07-16 | $29.14 | $29.14 | $29.00 | $29.05 | $29.05 | 2,501 |
| 2019-07-15 | $29.42 | $29.42 | $29.17 | $29.37 | $29.37 | 13,152 |
| 2019-07-12 | $29.60 | $29.60 | $29.15 | $29.15 | $29.15 | 776 |
| 2019-07-11 | $29.57 | $29.69 | $29.00 | $29.20 | $29.20 | 4,231 |
| 2019-07-10 | $31.57 | $31.68 | $31.31 | $31.51 | $31.51 | 1,629 |
| 2019-07-09 | $32.13 | $32.13 | $31.01 | $31.93 | $31.93 | 1,614 |
| 2019-07-08 | $30.42 | $30.42 | $29.15 | $29.75 | $29.75 | 6,029 |
| 2019-07-05 | $31.78 | $31.78 | $31.23 | $31.75 | $31.75 | 1,068 |
| 2019-07-03 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 365 |
| 2019-07-02 | $30.46 | $30.95 | $30.03 | $30.87 | $30.87 | 1,907 |
| 2019-07-01 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 1,463 |
| 2019-06-28 | $30.27 | $30.31 | $30.27 | $30.31 | $30.31 | 445 |
| 2019-06-27 | $30.43 | $30.43 | $30.23 | $30.23 | $30.23 | 684 |
| 2019-06-26 | $29.50 | $29.88 | $29.14 | $29.68 | $29.68 | 5,265 |
| 2019-06-25 | $30.25 | $30.25 | $29.29 | $29.36 | $29.36 | 545 |
| 2019-06-24 | $30.08 | $30.38 | $29.48 | $29.48 | $29.48 | 1,311 |
| 2019-06-21 | $29.20 | $29.63 | $29.00 | $29.00 | $29.00 | 1,708 |
| 2019-06-20 | $28.45 | $28.53 | $27.72 | $27.72 | $27.72 | 1,651 |
| 2019-06-19 | $28.43 | $28.43 | $27.56 | $27.63 | $27.63 | 6,069 |
| 2019-06-18 | $29.35 | $29.72 | $28.61 | $28.61 | $28.61 | 1,134 |
| 2019-06-17 | $29.35 | $29.35 | $28.50 | $28.50 | $28.50 | 644 |
| 2019-06-14 | $30.20 | $30.20 | $29.39 | $30.07 | $30.07 | 16,412 |
| 2019-06-13 | $29.80 | $30.23 | $29.70 | $30.23 | $30.23 | 7,270 |
| 2019-06-12 | $30.55 | $30.61 | $29.43 | $29.43 | $29.43 | 18,547 |
| 2019-06-11 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 602 |
| 2019-06-10 | $29.90 | $29.90 | $29.33 | $29.33 | $29.33 | 926 |
| 2019-06-07 | $29.47 | $29.47 | $28.22 | $28.22 | $28.22 | 1,869 |
| 2019-06-06 | $28.93 | $28.93 | $28.37 | $28.37 | $28.37 | 658 |
| 2019-06-05 | $29.65 | $29.85 | $29.65 | $29.65 | $29.65 | 778 |
| 2019-06-04 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 186 |
| 2019-06-03 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 2,061 |
| 2019-05-31 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 370 |
| 2019-05-30 | $31.17 | $31.17 | $30.97 | $30.97 | $30.97 | 1,321 |
| 2019-05-29 | $30.51 | $30.60 | $30.40 | $30.55 | $30.55 | 1,160 |
| 2019-05-28 | $31.80 | $31.85 | $31.46 | $31.46 | $31.46 | 785 |
| 2019-05-24 | $31.28 | $31.28 | $31.00 | $31.00 | $31.00 | 2,358 |
| 2019-05-23 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 561 |
| 2019-05-22 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 391 |
| 2019-05-21 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 394 |
| 2019-05-20 | $32.38 | $32.49 | $32.29 | $32.29 | $32.29 | 631 |
| 2019-05-17 | $32.33 | $32.33 | $31.30 | $31.30 | $31.30 | 428 |
| 2019-05-16 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 361 |
| 2019-05-15 | $34.15 | $34.15 | $33.95 | $33.95 | $33.95 | 1,814 |
| 2019-05-14 | $33.59 | $33.79 | $33.59 | $33.79 | $33.79 | 413 |
| 2019-05-13 | $35.50 | $35.50 | $35.16 | $35.36 | $35.36 | 634 |
| 2019-05-10 | $35.85 | $35.85 | $35.65 | $35.75 | $35.75 | 413 |
| 2019-05-09 | $36.01 | $36.01 | $35.40 | $35.40 | $35.40 | 535 |
| 2019-05-08 | $35.88 | $36.30 | $35.88 | $36.00 | $36.00 | 1,068 |
| 2019-05-07 | $36.90 | $36.90 | $36.05 | $36.05 | $36.05 | 584 |
| 2019-05-06 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 251 |
| 2019-05-03 | $36.65 | $37.18 | $36.65 | $37.18 | $37.18 | 1,392 |
| 2019-05-02 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 302 |
| 2019-05-01 | $36.53 | $37.20 | $35.99 | $37.20 | $37.20 | 1,533 |
| 2019-04-30 | $36.92 | $36.92 | $35.49 | $35.49 | $35.49 | 1,407 |
| 2019-04-29 | $35.66 | $36.89 | $35.66 | $36.75 | $36.75 | 1,776 |
| 2019-04-26 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 199 |
| 2019-04-25 | $37.33 | $37.33 | $36.33 | $36.82 | $36.82 | 6,460 |
| 2019-04-24 | $37.16 | $38.03 | $37.16 | $37.38 | $37.38 | 1,463 |
| 2019-04-23 | $37.65 | $37.65 | $37.60 | $37.65 | $37.65 | 697 |
| 2019-04-22 | $36.46 | $36.96 | $36.46 | $36.96 | $36.96 | 456 |
| 2019-04-18 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 18,434 |
| 2019-04-17 | $36.42 | $37.40 | $36.42 | $37.40 | $37.40 | 1,465 |
| 2019-04-16 | $37.71 | $38.05 | $36.60 | $36.60 | $36.60 | 2,879 |
| 2019-04-15 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 210 |
| 2019-04-12 | $36.40 | $38.63 | $36.40 | $37.70 | $37.70 | 807 |
| 2019-04-11 | $38.80 | $39.09 | $35.72 | $35.72 | $35.72 | 1,481 |
| 2019-04-10 | $38.00 | $39.85 | $37.80 | $38.99 | $38.99 | 5,192 |
| 2019-04-09 | $37.55 | $37.75 | $37.55 | $37.75 | $37.75 | 23,057 |
| 2019-04-08 | $37.40 | $37.40 | $36.63 | $36.63 | $36.63 | 515 |
| 2019-04-05 | $36.08 | $36.90 | $36.08 | $36.90 | $36.90 | 2,189 |
| 2019-04-04 | $38.00 | $38.00 | $35.87 | $35.87 | $35.87 | 2,994 |
| 2019-04-03 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 92 |
| 2019-04-02 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 265 |
| 2019-04-01 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 517 |
| 2019-03-29 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 486 |
| 2019-03-28 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 127 |
| 2019-03-27 | $36.25 | $36.45 | $35.06 | $35.06 | $35.06 | 398 |
| 2019-03-26 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 709 |
| 2019-03-25 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 252 |
| 2019-03-22 | $33.92 | $34.44 | $33.92 | $34.44 | $34.44 | 694 |
| 2019-03-21 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 563 |
| 2019-03-20 | $31.88 | $32.00 | $31.68 | $31.68 | $31.68 | 773 |
| 2019-03-19 | $32.75 | $32.75 | $31.50 | $31.50 | $31.50 | 570 |
| 2019-03-18 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 184 |
| 2019-03-15 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 221 |
| 2019-03-14 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 408 |
| 2019-03-13 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 673 |
| 2019-03-12 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 515 |
| 2019-03-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 559 |
| 2019-03-08 | $27.95 | $27.95 | $27.20 | $27.20 | $27.20 | 530 |
| 2019-03-07 | $28.08 | $28.10 | $28.08 | $28.10 | $28.10 | 2,982 |
| 2019-03-06 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 184 |
| 2019-03-05 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 3,053 |
| 2019-03-04 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 470 |
| 2019-03-01 | $28.10 | $28.15 | $28.10 | $28.15 | $28.15 | 535 |
| 2019-02-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 377 |
| 2019-02-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 303 |
| 2019-02-26 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 491 |
| 2019-02-25 | $22.95 | $23.70 | $22.95 | $23.00 | $23.00 | 859 |
| 2019-02-22 | $24.00 | $24.00 | $23.10 | $23.10 | $23.10 | 592 |
| 2019-02-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 222 |
| 2019-02-20 | $24.30 | $25.00 | $24.20 | $24.85 | $24.85 | 1,226 |
| 2019-02-19 | $24.00 | $24.85 | $24.00 | $24.30 | $24.30 | 6,866 |
| 2019-02-15 | $23.00 | $23.30 | $23.00 | $23.30 | $23.30 | 772 |
| 2019-02-14 | $23.80 | $23.80 | $23.25 | $23.25 | $23.25 | 1,019 |
| 2019-02-13 | $23.60 | $23.60 | $23.50 | $23.50 | $23.50 | 1,203 |
| 2019-02-12 | $24.30 | $25.25 | $24.30 | $25.25 | $25.25 | 1,298 |
| 2019-02-11 | $24.75 | $24.75 | $24.10 | $24.10 | $24.10 | 2,077 |
| 2019-02-08 | $24.00 | $24.00 | $23.25 | $23.25 | $23.25 | 753 |
| 2019-02-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 412 |
| 2019-02-06 | $24.90 | $25.75 | $24.90 | $25.75 | $25.75 | 3,220 |
| 2019-02-05 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 1,125 |
| 2019-02-04 | $25.75 | $26.45 | $25.75 | $26.45 | $26.45 | 759 |
| 2019-02-01 | $26.00 | $26.60 | $26.00 | $26.60 | $26.60 | 764 |
| 2019-01-31 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,103 |
| 2019-01-30 | $26.35 | $26.35 | $25.25 | $26.15 | $26.15 | 16,785 |
| 2019-01-29 | $26.30 | $26.30 | $26.25 | $26.25 | $26.25 | 1,500 |
| 2019-01-28 | $26.00 | $26.00 | $25.25 | $25.25 | $25.25 | 4,078 |
| 2019-01-25 | $24.80 | $24.80 | $24.75 | $24.75 | $24.75 | 413 |
| 2019-01-24 | $24.75 | $24.75 | $24.00 | $24.00 | $24.00 | 2,255 |
| 2019-01-23 | $24.60 | $24.70 | $24.60 | $24.70 | $24.70 | 2,202 |
| 2019-01-22 | $24.15 | $24.15 | $24.10 | $24.10 | $24.10 | 4,528 |
| 2019-01-18 | $22.91 | $23.50 | $22.91 | $23.30 | $23.30 | 3,033 |
| 2019-01-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,055 |
| 2019-01-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 618 |
| 2019-01-15 | $23.45 | $23.45 | $23.40 | $23.40 | $23.40 | 602 |
| 2019-01-14 | $23.18 | $23.25 | $23.00 | $23.00 | $23.00 | 14,106 |
| 2019-01-11 | $22.65 | $23.00 | $21.95 | $21.95 | $21.95 | 2,953 |
| 2019-01-10 | $22.10 | $22.80 | $22.10 | $22.80 | $22.80 | 2,077 |
| 2019-01-09 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 557 |
| 2019-01-08 | $21.60 | $22.60 | $21.60 | $22.60 | $22.60 | 17,007 |
| 2019-01-07 | $21.85 | $21.85 | $21.78 | $21.78 | $21.78 | 596 |
| 2019-01-04 | $21.55 | $21.55 | $21.17 | $21.17 | $21.17 | 1,434 |
| 2019-01-03 | $19.90 | $20.35 | $19.90 | $20.35 | $20.35 | 655 |
| 2019-01-02 | $21.00 | $21.00 | $20.85 | $20.85 | $20.85 | 3,625 |
| 2018-12-31 | $19.90 | $20.45 | $19.90 | $20.45 | $20.45 | 10,508 |
| 2018-12-28 | $19.50 | $19.50 | $19.30 | $19.40 | $19.40 | 2,453 |
| 2018-12-27 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 1,251 |
| 2018-12-26 | $19.00 | $19.75 | $19.00 | $19.75 | $19.75 | 7,272 |
| 2018-12-24 | $19.20 | $19.50 | $19.20 | $19.50 | $19.50 | 1,035 |
| 2018-12-21 | $19.20 | $19.75 | $19.20 | $19.70 | $19.70 | 1,667 |
| 2018-12-20 | $19.05 | $19.20 | $19.05 | $19.20 | $19.20 | 1,276 |
| 2018-12-19 | $19.72 | $19.72 | $19.25 | $19.35 | $19.35 | 3,577 |
| 2018-12-18 | $19.50 | $20.00 | $19.50 | $19.50 | $19.50 | 1,020 |
| 2018-12-17 | $19.40 | $19.95 | $19.40 | $19.40 | $19.40 | 12,598 |
| 2018-12-14 | $20.11 | $20.35 | $20.11 | $20.15 | $20.15 | 2,689 |
| 2018-12-13 | $20.20 | $20.75 | $20.15 | $20.20 | $20.20 | 4,536 |
| 2018-12-12 | $19.95 | $20.38 | $19.95 | $20.38 | $20.38 | 1,903 |
| 2018-12-11 | $19.90 | $20.30 | $19.65 | $19.70 | $19.70 | 11,797 |
| 2018-12-10 | $19.70 | $19.80 | $19.70 | $19.70 | $19.70 | 1,548 |
| 2018-12-07 | $20.75 | $20.75 | $19.75 | $19.75 | $19.75 | 1,126 |
| 2018-12-06 | $20.00 | $20.50 | $20.00 | $20.00 | $20.00 | 1,380 |
| 2018-12-04 | $21.10 | $21.40 | $20.80 | $20.80 | $20.80 | 1,248 |
| 2018-12-03 | $21.25 | $21.75 | $21.25 | $21.75 | $21.75 | 1,420 |
| 2018-11-30 | $21.00 | $21.75 | $21.00 | $21.75 | $21.75 | 1,517 |
| 2018-11-29 | $21.34 | $22.25 | $21.34 | $22.25 | $22.25 | 4,104 |
| 2018-11-28 | $21.05 | $22.15 | $21.05 | $22.15 | $22.15 | 4,143 |
| 2018-11-27 | $20.60 | $20.60 | $20.45 | $20.45 | $20.45 | 16,881 |
| 2018-11-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 249 |
| 2018-11-23 | $19.55 | $20.00 | $19.55 | $20.00 | $20.00 | 877 |
| 2018-11-21 | $19.40 | $19.75 | $19.40 | $19.74 | $19.74 | 2,129 |
| 2018-11-20 | $19.20 | $19.75 | $19.15 | $19.15 | $19.15 | 1,489 |
| 2018-11-19 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1,462 |
| 2018-11-16 | $19.65 | $20.10 | $19.60 | $20.10 | $20.10 | 1,629 |
| 2018-11-15 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 2,567 |
| 2018-11-14 | $21.05 | $21.10 | $20.68 | $21.10 | $21.10 | 1,249 |
| 2018-11-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 638 |
| 2018-11-12 | $21.00 | $21.25 | $21.00 | $21.25 | $21.25 | 943 |
| 2018-11-09 | $22.80 | $22.80 | $22.75 | $22.75 | $22.75 | 167,379 |
| 2018-11-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 35,163 |
| 2018-11-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,082 |
| 2018-11-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 154,866 |
| 2018-10-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 150 |
| 2018-08-21 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 250 |
| 2018-08-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 250 |
| 2018-06-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 50 |
| 2018-06-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 50 |
| 2018-06-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-06-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-06-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-06-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-06-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-06-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-06-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-06-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-06-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-06-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-06-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-05-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-04-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-03-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-02-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2018-01-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-12-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-11-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-10-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-09-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-07-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-06-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-05-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-04-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-03-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-02-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-01-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-01-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-01-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 8,500 |
Ocado Group Plc (OCDDY) News Headlines
Recent Ocado Group Plc (OCDDY) News
Similar Companies to Ocado Group Plc (OCDDY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |