PT Bank Central Asia Tbk (PBCRY) Exchange: PINK
Data as of May 3, 2024
$15.44 ($-0.11) -0.71%
PT Bank Central Asia Tbk - Daily Information
Click for more stock information on PT Bank Central Asia Tbk.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.73 |
| Previous Close | $15.44 |
| High | $15.94 |
| Low | $15.18 |
| Adjusted Open | $15.73 |
| Previous Adjusted Close | $15.44 |
| Adjusted High | $15.94 |
| Adjusted Low | $15.18 |
About PT Bank Central Asia Tbk (PBCRY)
No Description Available
Invest in PT Bank Central Asia Tbk (PBCRY)
Historical Stock Data for PT Bank Central Asia Tbk (PBCRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $15.73 | $15.94 | $15.18 | $15.44 | $15.44 | 118,063 |
| 2024-04-11 | $15.52 | $16.10 | $15.08 | $15.55 | $15.55 | 25,197 |
| 2024-04-10 | $15.81 | $15.81 | $15.27 | $15.70 | $15.70 | 37,491 |
| 2024-04-09 | $15.67 | $16.29 | $15.53 | $15.95 | $15.95 | 48,831 |
| 2024-04-08 | $15.95 | $16.32 | $15.36 | $15.52 | $15.52 | 40,254 |
| 2024-04-05 | $15.76 | $15.98 | $15.45 | $15.47 | $15.47 | 70,122 |
| 2024-04-04 | $14.91 | $15.98 | $14.91 | $15.39 | $15.39 | 20,582 |
| 2024-04-03 | $15.13 | $15.45 | $15.00 | $15.39 | $15.39 | 20,582 |
| 2024-04-02 | $16.01 | $16.01 | $15.18 | $15.42 | $15.42 | 62,819 |
| 2024-04-01 | $15.48 | $16.00 | $15.42 | $15.42 | $15.42 | 62,819 |
| 2024-03-28 | $15.93 | $16.18 | $15.66 | $15.90 | $15.90 | 37,047 |
| 2024-03-27 | $15.87 | $16.41 | $15.87 | $16.20 | $16.20 | 9,972 |
| 2024-03-26 | $16.65 | $16.67 | $15.97 | $16.15 | $15.80 | 10,052 |
| 2024-03-25 | $15.98 | $16.73 | $15.98 | $16.15 | $16.15 | 45,019 |
| 2024-03-22 | $16.43 | $16.48 | $15.88 | $16.28 | $16.28 | 183,793 |
| 2024-03-21 | $16.99 | $16.99 | $15.61 | $16.44 | $16.44 | 27,547 |
| 2024-03-20 | $16.49 | $17.38 | $15.98 | $16.29 | $16.29 | 37,739 |
| 2024-03-19 | $16.09 | $16.77 | $16.09 | $16.40 | $16.40 | 26,002 |
| 2024-03-18 | $16.99 | $17.09 | $16.27 | $16.55 | $16.55 | 52,511 |
| 2024-03-15 | $15.86 | $17.09 | $15.86 | $17.04 | $17.04 | 190,376 |
| 2024-03-14 | $16.23 | $16.84 | $16.20 | $16.56 | $16.56 | 13,694 |
| 2024-03-13 | $16.99 | $16.99 | $16.05 | $16.40 | $16.40 | 43,194 |
| 2024-03-12 | $16.56 | $17.47 | $16.00 | $16.71 | $16.71 | 8,548 |
| 2024-03-11 | $16.75 | $17.13 | $16.35 | $16.71 | $16.71 | 8,548 |
| 2024-03-08 | $15.77 | $17.03 | $15.77 | $17.00 | $17.00 | 61,881 |
| 2024-03-07 | $15.86 | $16.75 | $15.86 | $16.75 | $16.75 | 14,794 |
| 2024-03-06 | $16.03 | $16.24 | $15.81 | $15.90 | $15.90 | 29,523 |
| 2024-03-05 | $15.77 | $15.94 | $15.60 | $15.90 | $15.90 | 125,119 |
| 2024-03-04 | $15.99 | $16.30 | $15.55 | $15.95 | $15.95 | 46,011 |
| 2024-03-01 | $15.85 | $16.35 | $15.81 | $16.04 | $16.04 | 35,601 |
| 2024-02-29 | $16.15 | $16.42 | $15.76 | $16.32 | $16.32 | 38,064 |
| 2024-02-28 | $16.00 | $16.39 | $15.70 | $16.23 | $16.23 | 37,474 |
| 2024-02-27 | $15.16 | $15.85 | $15.16 | $15.60 | $15.60 | 23,249 |
| 2024-02-26 | $15.98 | $15.98 | $15.38 | $15.71 | $15.71 | 14,685 |
| 2024-02-23 | $15.67 | $15.75 | $15.53 | $15.75 | $15.75 | 23,188 |
| 2024-02-22 | $15.23 | $16.43 | $15.23 | $15.82 | $15.82 | 182,240 |
| 2024-02-21 | $16.56 | $16.56 | $15.95 | $16.18 | $16.18 | 557,754 |
| 2024-02-20 | $16.50 | $16.50 | $15.55 | $16.04 | $16.04 | 120,810 |
| 2024-02-16 | $15.90 | $16.12 | $15.77 | $15.81 | $15.81 | 198,475 |
| 2024-02-15 | $15.80 | $16.23 | $15.74 | $15.83 | $15.83 | 38,698 |
| 2024-02-14 | $15.52 | $15.96 | $15.31 | $15.78 | $15.78 | 65,434 |
| 2024-02-13 | $16.16 | $16.16 | $15.39 | $15.61 | $15.61 | 11,083 |
| 2024-02-12 | $16.22 | $16.22 | $15.62 | $15.75 | $15.75 | 14,974 |
| 2024-02-09 | $15.37 | $15.65 | $15.22 | $15.22 | $15.22 | 30,685 |
| 2024-02-08 | $15.74 | $16.23 | $15.24 | $15.65 | $15.65 | 14,262 |
| 2024-02-07 | $15.17 | $15.56 | $15.13 | $15.50 | $15.50 | 18,359 |
| 2024-02-06 | $15.66 | $15.66 | $15.30 | $15.36 | $15.36 | 70,853 |
| 2024-02-05 | $14.61 | $15.39 | $14.61 | $15.32 | $15.32 | 83,183 |
| 2024-02-02 | $15.99 | $15.99 | $15.27 | $15.65 | $15.65 | 27,362 |
| 2024-02-01 | $15.37 | $15.47 | $15.28 | $15.45 | $15.45 | 28,161 |
| 2024-01-31 | $15.60 | $15.60 | $15.07 | $15.11 | $15.11 | 62,346 |
| 2024-01-30 | $14.81 | $15.87 | $14.81 | $15.06 | $15.06 | 43,027 |
| 2024-01-29 | $14.73 | $15.68 | $14.73 | $15.15 | $15.15 | 19,752 |
| 2024-01-26 | $15.02 | $15.20 | $14.83 | $14.90 | $14.90 | 30,074 |
| 2024-01-25 | $15.25 | $15.45 | $15.14 | $15.45 | $15.45 | 14,118 |
| 2024-01-24 | $15.35 | $15.44 | $15.10 | $15.18 | $15.18 | 297,944 |
| 2024-01-23 | $15.47 | $15.47 | $15.25 | $15.30 | $15.30 | 58,215 |
| 2024-01-22 | $15.40 | $15.50 | $15.32 | $15.32 | $15.32 | 26,476 |
| 2024-01-19 | $15.10 | $15.53 | $15.10 | $15.44 | $15.44 | 7,992 |
| 2024-01-18 | $15.66 | $15.70 | $15.55 | $15.67 | $15.67 | 22,387 |
| 2024-01-17 | $16.11 | $16.41 | $15.60 | $15.65 | $15.65 | 717,811 |
| 2024-01-16 | $15.68 | $15.99 | $15.55 | $15.70 | $15.70 | 341,523 |
| 2024-01-12 | $15.50 | $15.98 | $15.50 | $15.81 | $15.81 | 320,239 |
| 2024-01-11 | $15.11 | $15.95 | $15.11 | $15.44 | $15.44 | 57,160 |
| 2024-01-10 | $15.46 | $15.49 | $15.26 | $15.36 | $15.36 | 17,913 |
| 2024-01-09 | $15.66 | $15.66 | $15.35 | $15.50 | $15.50 | 54,596 |
| 2024-01-08 | $15.87 | $15.87 | $15.46 | $15.52 | $15.52 | 36,353 |
| 2024-01-05 | $15.55 | $15.86 | $15.31 | $15.50 | $15.50 | 16,685 |
| 2024-01-04 | $15.07 | $15.49 | $15.05 | $15.20 | $15.20 | 28,662 |
| 2024-01-03 | $15.64 | $15.64 | $14.72 | $15.07 | $15.07 | 17,028 |
| 2024-01-02 | $14.90 | $15.34 | $14.90 | $15.34 | $15.34 | 25,125 |
| 2023-12-29 | $15.39 | $15.75 | $15.08 | $15.34 | $15.34 | 31,547 |
| 2023-12-28 | $15.82 | $15.82 | $15.07 | $15.29 | $15.29 | 156,376 |
| 2023-12-27 | $15.30 | $15.78 | $14.99 | $15.33 | $15.33 | 69,957 |
| 2023-12-26 | $15.33 | $15.33 | $14.75 | $15.12 | $15.12 | 16,492 |
| 2023-12-22 | $15.64 | $15.64 | $14.60 | $14.80 | $14.80 | 17,642 |
| 2023-12-21 | $14.64 | $15.20 | $14.64 | $14.90 | $14.90 | 89,962 |
| 2023-12-20 | $14.60 | $15.35 | $14.60 | $15.00 | $15.00 | 25,239 |
| 2023-12-19 | $14.71 | $15.30 | $14.41 | $14.59 | $14.59 | 24,718 |
| 2023-12-18 | $14.40 | $14.80 | $14.40 | $14.80 | $14.80 | 30,197 |
| 2023-12-15 | $14.83 | $14.98 | $14.40 | $14.56 | $14.56 | 25,213 |
| 2023-12-14 | $14.20 | $14.50 | $14.20 | $14.25 | $14.25 | 55,337 |
| 2023-12-13 | $13.48 | $13.90 | $13.40 | $13.66 | $13.66 | 96,687 |
| 2023-12-12 | $13.81 | $13.99 | $13.52 | $13.70 | $13.70 | 38,954 |
| 2023-12-11 | $14.07 | $14.07 | $13.77 | $13.82 | $13.82 | 190,715 |
| 2023-12-08 | $13.78 | $14.20 | $13.78 | $14.07 | $14.07 | 69,365 |
| 2023-12-07 | $13.94 | $14.23 | $13.94 | $14.19 | $14.19 | 44,059 |
| 2023-12-06 | $14.02 | $14.69 | $13.99 | $14.14 | $14.14 | 76,606 |
| 2023-12-05 | $14.07 | $14.40 | $14.07 | $14.30 | $14.30 | 246,672 |
| 2023-12-04 | $14.50 | $14.50 | $14.08 | $14.08 | $14.08 | 25,950 |
| 2023-12-01 | $14.15 | $14.84 | $14.15 | $14.21 | $14.21 | 20,581 |
| 2023-11-30 | $14.75 | $14.75 | $14.21 | $14.29 | $14.29 | 17,764 |
| 2023-11-29 | $14.28 | $14.40 | $14.20 | $14.20 | $14.20 | 30,648 |
| 2023-11-28 | $14.16 | $14.25 | $14.15 | $14.19 | $14.19 | 14,030 |
| 2023-11-27 | $14.17 | $14.37 | $14.14 | $14.14 | $14.14 | 25,575 |
| 2023-11-24 | $14.20 | $14.64 | $14.15 | $14.44 | $14.44 | 5,934 |
| 2023-11-22 | $14.44 | $14.44 | $14.15 | $14.23 | $14.23 | 94,551 |
| 2023-11-21 | $14.34 | $14.50 | $14.16 | $14.18 | $14.18 | 11,029 |
| 2023-11-20 | $14.44 | $14.75 | $14.43 | $14.56 | $14.56 | 23,873 |
| 2023-11-17 | $14.30 | $14.95 | $14.30 | $14.77 | $14.77 | 21,763 |
| 2023-11-16 | $14.20 | $15.14 | $14.16 | $14.74 | $14.74 | 22,670 |
| 2023-11-15 | $14.15 | $14.95 | $14.15 | $14.63 | $14.63 | 27,357 |
| 2023-11-14 | $14.19 | $14.63 | $13.99 | $14.23 | $14.23 | 26,264 |
| 2023-11-13 | $14.17 | $14.17 | $13.85 | $14.13 | $14.13 | 47,959 |
| 2023-11-10 | $14.54 | $14.54 | $13.86 | $14.06 | $14.06 | 42,772 |
| 2023-11-09 | $14.60 | $14.67 | $14.29 | $14.36 | $14.36 | 30,049 |
| 2023-11-08 | $14.22 | $14.45 | $14.22 | $14.33 | $14.33 | 22,797 |
| 2023-11-07 | $14.07 | $14.61 | $14.07 | $14.58 | $14.58 | 34,419 |
| 2023-11-06 | $14.51 | $14.65 | $14.47 | $14.49 | $14.49 | 119,266 |
| 2023-11-03 | $14.22 | $14.89 | $13.96 | $14.50 | $14.50 | 32,790 |
| 2023-11-02 | $13.98 | $14.17 | $13.78 | $14.02 | $14.02 | 44,390 |
| 2023-11-01 | $13.13 | $13.88 | $13.13 | $13.68 | $13.68 | 47,676 |
| 2023-10-31 | $13.65 | $13.84 | $13.56 | $13.75 | $13.75 | 50,755 |
| 2023-10-30 | $13.65 | $14.06 | $13.65 | $13.85 | $13.85 | 28,087 |
| 2023-10-27 | $13.80 | $14.01 | $13.53 | $13.74 | $13.74 | 47,490 |
| 2023-10-26 | $14.17 | $14.33 | $13.72 | $13.86 | $13.86 | 61,254 |
| 2023-10-25 | $14.41 | $14.41 | $13.68 | $14.07 | $14.07 | 22,607 |
| 2023-10-24 | $13.86 | $14.30 | $13.33 | $14.15 | $14.15 | 93,402 |
| 2023-10-23 | $13.94 | $14.67 | $13.82 | $14.10 | $14.10 | 45,103 |
| 2023-10-20 | $13.88 | $14.10 | $13.87 | $14.03 | $14.03 | 43,704 |
| 2023-10-19 | $14.00 | $14.00 | $13.58 | $13.60 | $13.60 | 63,340 |
| 2023-10-18 | $14.08 | $14.08 | $13.85 | $14.05 | $14.05 | 34,824 |
| 2023-10-17 | $14.08 | $14.23 | $13.97 | $14.17 | $14.17 | 37,363 |
| 2023-10-16 | $14.40 | $14.48 | $14.39 | $14.41 | $14.41 | 81,481 |
| 2023-10-13 | $14.25 | $14.35 | $14.05 | $14.16 | $14.16 | 20,208 |
| 2023-10-12 | $14.15 | $14.34 | $14.15 | $14.21 | $14.21 | 36,945 |
| 2023-10-11 | $13.99 | $14.25 | $13.99 | $14.10 | $14.10 | 28,264 |
| 2023-10-10 | $14.00 | $14.21 | $14.00 | $14.14 | $14.14 | 28,904 |
| 2023-10-09 | $14.25 | $14.40 | $14.23 | $14.27 | $14.27 | 25,278 |
| 2023-10-06 | $14.59 | $14.59 | $14.34 | $14.39 | $14.39 | 85,595 |
| 2023-10-05 | $14.33 | $14.55 | $14.22 | $14.32 | $14.32 | 16,387 |
| 2023-10-04 | $14.17 | $14.75 | $14.17 | $14.62 | $14.62 | 14,605 |
| 2023-10-03 | $14.42 | $14.75 | $14.42 | $14.52 | $14.52 | 16,163 |
| 2023-10-02 | $14.17 | $14.77 | $14.17 | $14.55 | $14.55 | 30,962 |
| 2023-09-29 | $13.84 | $14.33 | $13.84 | $14.22 | $14.22 | 26,947 |
| 2023-09-28 | $14.16 | $14.25 | $14.15 | $14.16 | $14.16 | 41,605 |
| 2023-09-27 | $14.30 | $14.30 | $14.02 | $14.08 | $14.08 | 53,787 |
| 2023-09-26 | $14.31 | $14.46 | $14.13 | $14.17 | $14.17 | 29,889 |
| 2023-09-25 | $15.10 | $15.10 | $14.53 | $14.55 | $14.55 | 16,969 |
| 2023-09-22 | $14.42 | $14.90 | $14.42 | $14.70 | $14.70 | 118,082 |
| 2023-09-21 | $14.78 | $14.78 | $14.70 | $14.78 | $14.78 | 96,455 |
| 2023-09-20 | $14.76 | $14.87 | $14.69 | $14.69 | $14.69 | 66,298 |
| 2023-09-19 | $14.25 | $14.69 | $14.25 | $14.45 | $14.45 | 34,339 |
| 2023-09-18 | $14.65 | $14.71 | $14.52 | $14.57 | $14.57 | 40,969 |
| 2023-09-15 | $14.76 | $14.87 | $14.62 | $14.62 | $14.62 | 20,703 |
| 2023-09-14 | $14.71 | $14.71 | $14.43 | $14.70 | $14.70 | 30,954 |
| 2023-09-13 | $14.80 | $14.95 | $14.58 | $14.58 | $14.58 | 43,642 |
| 2023-09-12 | $14.76 | $14.77 | $14.49 | $14.57 | $14.57 | 610,146 |
| 2023-09-11 | $14.69 | $14.92 | $14.69 | $14.83 | $14.83 | 51,057 |
| 2023-09-08 | $15.11 | $15.21 | $14.92 | $15.13 | $15.13 | 53,734 |
| 2023-09-07 | $15.11 | $15.17 | $15.08 | $15.13 | $15.13 | 40,954 |
| 2023-09-06 | $15.10 | $15.30 | $15.00 | $15.24 | $15.24 | 33,884 |
| 2023-09-05 | $15.52 | $15.52 | $15.28 | $15.28 | $15.28 | 51,193 |
| 2023-09-01 | $14.90 | $15.52 | $14.90 | $15.20 | $15.20 | 17,051 |
| 2023-08-31 | $14.41 | $15.40 | $14.41 | $15.22 | $15.22 | 15,159 |
| 2023-08-30 | $15.18 | $15.62 | $14.93 | $15.21 | $15.21 | 7,056 |
| 2023-08-29 | $14.62 | $15.26 | $14.62 | $15.18 | $15.18 | 18,422 |
| 2023-08-28 | $14.52 | $15.74 | $14.52 | $15.22 | $15.22 | 17,226 |
| 2023-08-25 | $15.33 | $15.40 | $14.86 | $15.38 | $15.38 | 17,130 |
| 2023-08-24 | $14.98 | $15.38 | $14.98 | $15.38 | $15.38 | 20,896 |
| 2023-08-23 | $15.23 | $15.46 | $15.11 | $15.31 | $15.31 | 46,621 |
| 2023-08-22 | $15.63 | $15.63 | $14.70 | $15.34 | $15.34 | 22,302 |
| 2023-08-21 | $15.00 | $15.39 | $15.00 | $15.00 | $15.00 | 31,723 |
| 2023-08-18 | $15.36 | $15.36 | $15.08 | $15.24 | $15.24 | 15,224 |
| 2023-08-17 | $14.46 | $15.61 | $14.46 | $15.26 | $15.26 | 37,543 |
| 2023-08-16 | $14.65 | $15.65 | $14.65 | $15.09 | $15.09 | 34,264 |
| 2023-08-15 | $14.64 | $15.56 | $14.63 | $15.34 | $15.34 | 27,605 |
| 2023-08-14 | $15.30 | $15.56 | $15.04 | $15.30 | $15.30 | 42,833 |
| 2023-08-11 | $15.77 | $15.81 | $15.20 | $15.41 | $15.41 | 26,243 |
| 2023-08-10 | $15.71 | $15.87 | $15.37 | $15.71 | $15.71 | 19,615 |
| 2023-08-09 | $15.43 | $15.80 | $15.43 | $15.53 | $15.53 | 45,016 |
| 2023-08-08 | $15.57 | $15.60 | $15.17 | $15.17 | $15.17 | 17,623 |
| 2023-08-07 | $15.38 | $15.65 | $15.15 | $15.29 | $15.29 | 19,966 |
| 2023-08-04 | $15.03 | $15.22 | $15.00 | $15.00 | $15.00 | 13,691 |
| 2023-08-03 | $15.37 | $15.37 | $15.09 | $15.09 | $15.09 | 18,029 |
| 2023-08-02 | $15.09 | $15.30 | $15.00 | $15.00 | $15.00 | 15,668 |
| 2023-08-01 | $15.25 | $15.49 | $15.06 | $15.06 | $15.06 | 16,910 |
| 2023-07-31 | $15.30 | $15.58 | $15.05 | $15.05 | $15.05 | 18,827 |
| 2023-07-28 | $15.50 | $15.90 | $15.17 | $15.29 | $15.29 | 6,726 |
| 2023-07-27 | $15.30 | $15.56 | $15.02 | $15.22 | $15.22 | 13,269 |
| 2023-07-26 | $15.31 | $15.93 | $15.31 | $15.56 | $15.56 | 17,647 |
| 2023-07-25 | $15.44 | $15.75 | $15.23 | $15.32 | $15.32 | 9,015 |
| 2023-07-24 | $15.28 | $15.28 | $15.16 | $15.18 | $15.18 | 8,413 |
| 2023-07-21 | $15.57 | $15.65 | $14.84 | $15.25 | $15.25 | 8,734 |
| 2023-07-20 | $15.46 | $15.73 | $15.25 | $15.28 | $15.28 | 13,545 |
| 2023-07-19 | $15.45 | $15.45 | $14.99 | $15.41 | $15.41 | 18,335 |
| 2023-07-18 | $15.24 | $15.59 | $14.87 | $15.27 | $15.27 | 20,907 |
| 2023-07-17 | $15.36 | $15.72 | $15.30 | $15.39 | $15.39 | 18,411 |
| 2023-07-14 | $15.34 | $15.52 | $15.32 | $15.52 | $15.52 | 10,814 |
| 2023-07-13 | $15.78 | $15.78 | $15.19 | $15.49 | $15.49 | 20,003 |
| 2023-07-12 | $15.29 | $15.47 | $15.29 | $15.47 | $15.47 | 10,954 |
| 2023-07-11 | $14.78 | $15.09 | $14.78 | $14.91 | $14.91 | 33,183 |
| 2023-07-10 | $14.95 | $15.11 | $14.95 | $14.96 | $14.96 | 25,084 |
| 2023-07-07 | $15.15 | $15.15 | $14.81 | $14.95 | $14.95 | 22,614 |
| 2023-07-06 | $14.88 | $15.16 | $14.88 | $15.00 | $15.00 | 15,348 |
| 2023-07-05 | $14.76 | $15.30 | $14.76 | $15.30 | $15.30 | 514,814 |
| 2023-07-03 | $15.20 | $15.25 | $15.05 | $15.14 | $15.14 | 18,468 |
| 2023-06-30 | $15.38 | $15.70 | $15.33 | $15.55 | $15.55 | 25,031 |
| 2023-06-29 | $15.70 | $15.70 | $15.08 | $15.36 | $15.36 | 19,516 |
| 2023-06-28 | $15.35 | $15.60 | $15.19 | $15.55 | $15.55 | 101,900 |
| 2023-06-27 | $15.27 | $15.32 | $14.93 | $15.14 | $15.14 | 11,675 |
| 2023-06-26 | $15.06 | $15.31 | $14.81 | $14.97 | $14.97 | 18,836 |
| 2023-06-23 | $14.85 | $15.10 | $14.85 | $14.97 | $14.97 | 7,963 |
| 2023-06-22 | $14.97 | $15.19 | $14.97 | $15.00 | $15.00 | 31,530 |
| 2023-06-21 | $15.16 | $15.40 | $15.03 | $15.15 | $15.15 | 8,412 |
| 2023-06-20 | $14.75 | $14.99 | $14.75 | $14.93 | $14.93 | 67,010 |
| 2023-06-16 | $15.24 | $15.26 | $15.10 | $15.26 | $15.26 | 12,905 |
| 2023-06-15 | $14.83 | $15.38 | $14.83 | $15.38 | $15.38 | 25,683 |
| 2023-06-14 | $15.44 | $15.47 | $15.23 | $15.30 | $15.30 | 4,439 |
| 2023-06-13 | $15.47 | $15.51 | $15.36 | $15.45 | $15.45 | 427,026 |
| 2023-06-12 | $15.45 | $15.58 | $15.34 | $15.34 | $15.34 | 15,180 |
| 2023-06-09 | $15.01 | $15.56 | $15.01 | $15.30 | $15.30 | 82,846 |
| 2023-06-08 | $15.42 | $15.56 | $15.32 | $15.50 | $15.50 | 18,189 |
| 2023-06-07 | $15.03 | $15.50 | $14.88 | $15.31 | $15.31 | 13,034 |
| 2023-06-06 | $15.59 | $15.73 | $15.42 | $15.50 | $15.50 | 26,919 |
| 2023-06-05 | $15.59 | $15.94 | $15.59 | $15.68 | $15.68 | 61,664 |
| 2023-06-02 | $15.34 | $15.59 | $15.32 | $15.34 | $15.34 | 16,787 |
| 2023-06-01 | $14.86 | $15.53 | $14.86 | $15.29 | $15.29 | 25,219 |
| 2023-05-31 | $15.88 | $15.88 | $15.05 | $15.19 | $15.19 | 49,565 |
| 2023-05-30 | $15.73 | $15.88 | $15.09 | $15.09 | $15.09 | 26,399 |
| 2023-05-26 | $15.28 | $15.47 | $14.96 | $15.26 | $15.26 | 19,730 |
| 2023-05-25 | $15.24 | $15.49 | $14.97 | $15.20 | $15.20 | 42,694 |
| 2023-05-24 | $15.34 | $15.34 | $14.90 | $15.01 | $15.01 | 44,344 |
| 2023-05-23 | $15.31 | $15.55 | $15.07 | $15.32 | $15.32 | 16,852 |
| 2023-05-22 | $15.11 | $15.26 | $14.88 | $15.26 | $15.26 | 15,757 |
| 2023-05-19 | $14.92 | $15.08 | $14.84 | $15.00 | $15.00 | 17,060 |
| 2023-05-18 | $14.63 | $14.95 | $14.63 | $14.78 | $14.78 | 24,382 |
| 2023-05-17 | $14.72 | $15.43 | $14.45 | $14.45 | $14.45 | 23,763 |
| 2023-05-16 | $14.72 | $14.90 | $14.68 | $14.77 | $14.77 | 18,760 |
| 2023-05-15 | $14.15 | $15.20 | $14.15 | $14.75 | $14.75 | 61,784 |
| 2023-05-12 | $14.75 | $15.07 | $14.75 | $14.76 | $14.76 | 481,110 |
| 2023-05-11 | $15.17 | $15.17 | $14.76 | $15.03 | $15.03 | 94,296 |
| 2023-05-10 | $14.87 | $15.30 | $14.87 | $14.96 | $14.96 | 26,424 |
| 2023-05-09 | $15.19 | $15.35 | $15.02 | $15.12 | $15.12 | 10,059 |
| 2023-05-08 | $15.52 | $15.52 | $15.11 | $15.11 | $15.11 | 12,037 |
| 2023-05-05 | $15.32 | $15.54 | $15.30 | $15.30 | $15.30 | 12,516 |
| 2023-05-04 | $15.50 | $15.53 | $15.24 | $15.24 | $15.24 | 16,931 |
| 2023-05-03 | $15.22 | $15.34 | $15.04 | $15.21 | $15.21 | 17,803 |
| 2023-05-02 | $15.51 | $15.53 | $15.22 | $15.25 | $15.25 | 19,330 |
| 2023-05-01 | $15.96 | $15.98 | $15.38 | $15.45 | $15.45 | 14,633 |
| 2023-04-28 | $15.48 | $15.50 | $15.20 | $15.50 | $15.50 | 20,866 |
| 2023-04-27 | $15.67 | $15.72 | $15.20 | $15.72 | $15.72 | 8,546 |
| 2023-04-26 | $15.08 | $15.63 | $15.08 | $15.08 | $15.08 | 14,642 |
| 2023-04-25 | $14.80 | $15.21 | $14.80 | $15.15 | $15.15 | 15,990 |
| 2023-04-24 | $15.70 | $15.77 | $15.31 | $15.70 | $15.70 | 26,133 |
| 2023-04-21 | $15.13 | $15.71 | $15.13 | $15.42 | $15.42 | 30,724 |
| 2023-04-20 | $15.20 | $15.58 | $15.20 | $15.58 | $15.58 | 11,799 |
| 2023-04-19 | $14.93 | $15.56 | $14.93 | $15.19 | $15.19 | 19,843 |
| 2023-04-18 | $15.11 | $15.27 | $15.10 | $15.15 | $15.15 | 11,869 |
| 2023-04-17 | $15.14 | $15.35 | $15.00 | $15.18 | $15.18 | 16,766 |
| 2023-04-14 | $15.23 | $15.40 | $15.23 | $15.30 | $15.30 | 32,563 |
| 2023-04-13 | $15.77 | $15.78 | $15.32 | $15.53 | $15.53 | 12,322 |
| 2023-04-12 | $14.87 | $15.09 | $14.70 | $14.92 | $14.92 | 17,125 |
| 2023-04-11 | $14.58 | $14.84 | $14.53 | $14.75 | $14.75 | 26,732 |
| 2023-04-10 | $14.55 | $14.70 | $14.40 | $14.60 | $14.60 | 22,315 |
| 2023-04-06 | $14.70 | $14.77 | $14.29 | $14.77 | $14.77 | 13,627 |
| 2023-04-05 | $14.67 | $14.83 | $14.31 | $14.60 | $14.60 | 28,765 |
| 2023-04-04 | $14.20 | $14.72 | $14.20 | $14.61 | $14.61 | 30,156 |
| 2023-04-03 | $14.59 | $14.86 | $14.51 | $14.82 | $14.82 | 27,000 |
| 2023-03-31 | $14.22 | $14.74 | $14.22 | $14.57 | $14.57 | 14,765 |
| 2023-03-30 | $14.62 | $14.65 | $14.37 | $14.59 | $14.59 | 36,493 |
| 2023-03-29 | $14.72 | $14.72 | $14.35 | $14.41 | $14.41 | 21,183 |
| 2023-03-28 | $14.60 | $14.91 | $14.41 | $14.57 | $14.30 | 129,222 |
| 2023-03-27 | $14.45 | $14.62 | $14.36 | $14.55 | $14.28 | 78,939 |
| 2023-03-24 | $14.41 | $14.61 | $14.41 | $14.45 | $14.18 | 272,858 |
| 2023-03-23 | $13.94 | $14.29 | $13.94 | $14.29 | $14.02 | 20,117 |
| 2023-03-22 | $13.82 | $14.16 | $13.78 | $13.80 | $13.54 | 33,192 |
| 2023-03-21 | $13.70 | $13.95 | $13.57 | $13.57 | $13.31 | 20,645 |
| 2023-03-20 | $13.55 | $13.66 | $13.47 | $13.53 | $13.27 | 62,410 |
| 2023-03-17 | $13.34 | $13.77 | $13.34 | $13.60 | $13.34 | 18,295 |
| 2023-03-16 | $13.37 | $13.59 | $13.22 | $13.59 | $13.33 | 34,910 |
| 2023-03-15 | $13.42 | $13.52 | $13.26 | $13.35 | $13.10 | 39,467 |
| 2023-03-14 | $13.45 | $13.69 | $13.45 | $13.54 | $13.28 | 53,365 |
| 2023-03-13 | $13.57 | $14.03 | $13.32 | $13.56 | $13.30 | 38,856 |
| 2023-03-10 | $13.31 | $13.80 | $13.31 | $13.60 | $13.34 | 21,764 |
| 2023-03-09 | $13.73 | $13.90 | $13.65 | $13.75 | $13.49 | 44,495 |
| 2023-03-08 | $13.70 | $13.86 | $13.58 | $13.74 | $13.48 | 57,094 |
| 2023-03-07 | $13.63 | $13.74 | $13.34 | $13.45 | $13.20 | 22,559 |
| 2023-03-06 | $13.53 | $13.59 | $13.05 | $13.59 | $13.33 | 68,027 |
| 2023-03-03 | $13.90 | $13.94 | $13.80 | $13.94 | $13.68 | 20,420 |
| 2023-03-02 | $13.92 | $14.19 | $13.92 | $13.97 | $13.71 | 14,874 |
| 2023-03-01 | $14.22 | $14.31 | $14.15 | $14.31 | $14.04 | 26,055 |
| 2023-02-28 | $14.12 | $14.41 | $13.94 | $14.40 | $14.13 | 37,489 |
| 2023-02-27 | $14.41 | $14.44 | $14.18 | $14.44 | $14.17 | 15,220 |
| 2023-02-24 | $14.36 | $14.36 | $14.09 | $14.09 | $13.82 | 14,382 |
| 2023-02-23 | $14.48 | $14.48 | $14.25 | $14.25 | $13.98 | 14,152 |
| 2023-02-22 | $14.47 | $14.48 | $14.36 | $14.38 | $14.11 | 28,467 |
| 2023-02-21 | $14.43 | $14.43 | $14.14 | $14.30 | $14.03 | 14,650 |
| 2023-02-17 | $14.43 | $14.48 | $14.35 | $14.35 | $14.35 | 24,905 |
| 2023-02-16 | $14.30 | $14.44 | $14.24 | $14.35 | $14.35 | 85,192 |
| 2023-02-15 | $14.42 | $14.50 | $14.33 | $14.44 | $14.44 | 9,782 |
| 2023-02-14 | $14.84 | $14.84 | $14.48 | $14.69 | $14.69 | 23,584 |
| 2023-02-13 | $14.49 | $14.56 | $14.35 | $14.35 | $14.35 | 13,145 |
| 2023-02-10 | $14.36 | $14.54 | $14.18 | $14.51 | $14.51 | 15,136 |
| 2023-02-09 | $14.49 | $14.67 | $14.34 | $14.62 | $14.62 | 11,058 |
| 2023-02-08 | $14.70 | $14.70 | $14.26 | $14.27 | $14.27 | 25,496 |
| 2023-02-07 | $14.50 | $14.65 | $14.35 | $14.50 | $14.50 | 8,327 |
| 2023-02-06 | $14.37 | $14.37 | $14.12 | $14.19 | $14.19 | 28,257 |
| 2023-02-03 | $14.40 | $14.69 | $14.26 | $14.32 | $14.32 | 49,867 |
| 2023-02-02 | $14.13 | $14.27 | $13.94 | $13.95 | $13.95 | 12,429 |
| 2023-02-01 | $14.05 | $14.49 | $14.05 | $14.37 | $14.37 | 17,959 |
| 2023-01-31 | $13.82 | $14.06 | $13.82 | $13.90 | $13.90 | 28,027 |
| 2023-01-30 | $14.28 | $14.45 | $14.28 | $14.28 | $14.28 | 10,090 |
| 2023-01-27 | $15.18 | $15.18 | $14.34 | $14.38 | $14.38 | 33,072 |
| 2023-01-26 | $13.50 | $14.12 | $13.50 | $13.88 | $13.88 | 31,052 |
| 2023-01-25 | $13.70 | $13.70 | $13.58 | $13.61 | $13.61 | 23,886 |
| 2023-01-24 | $13.67 | $13.85 | $13.48 | $13.58 | $13.58 | 29,410 |
| 2023-01-23 | $13.78 | $13.93 | $13.63 | $13.63 | $13.63 | 12,581 |
| 2023-01-20 | $13.60 | $13.84 | $13.60 | $13.83 | $13.83 | 13,774 |
| 2023-01-19 | $13.60 | $13.69 | $13.51 | $13.60 | $13.60 | 11,704 |
| 2023-01-18 | $13.60 | $13.60 | $13.34 | $13.43 | $13.43 | 78,830 |
| 2023-01-17 | $13.31 | $13.50 | $13.19 | $13.22 | $13.22 | 46,482 |
| 2023-01-13 | $13.14 | $13.32 | $13.09 | $13.14 | $13.14 | 23,409 |
| 2023-01-12 | $13.50 | $13.50 | $13.23 | $13.25 | $13.25 | 26,485 |
| 2023-01-11 | $13.34 | $13.34 | $13.19 | $13.22 | $13.22 | 20,207 |
| 2023-01-10 | $13.35 | $13.42 | $13.19 | $13.25 | $13.25 | 23,550 |
| 2023-01-09 | $13.98 | $13.98 | $13.13 | $13.47 | $13.47 | 14,791 |
| 2023-01-06 | $13.06 | $13.59 | $13.01 | $13.59 | $13.59 | 35,831 |
| 2023-01-05 | $13.17 | $13.50 | $13.09 | $13.09 | $13.09 | 13,944 |
| 2023-01-04 | $13.82 | $13.82 | $13.01 | $13.49 | $13.49 | 36,602 |
| 2023-01-03 | $13.25 | $14.14 | $13.25 | $13.44 | $13.44 | 20,019 |
| 2022-12-30 | $13.67 | $13.80 | $13.34 | $13.35 | $13.35 | 21,483 |
| 2022-12-29 | $14.10 | $14.10 | $13.23 | $13.60 | $13.60 | 16,103 |
| 2022-12-28 | $13.53 | $13.88 | $13.23 | $13.23 | $13.23 | 13,802 |
| 2022-12-27 | $13.70 | $13.88 | $13.26 | $13.65 | $13.65 | 63,852 |
| 2022-12-23 | $13.19 | $14.03 | $13.19 | $13.61 | $13.61 | 14,530 |
| 2022-12-22 | $13.71 | $13.71 | $13.29 | $13.51 | $13.51 | 364,627 |
| 2022-12-21 | $13.54 | $13.97 | $13.54 | $13.58 | $13.58 | 21,172 |
| 2022-12-20 | $13.35 | $13.91 | $13.35 | $13.40 | $13.40 | 17,964 |
| 2022-12-19 | $13.75 | $13.92 | $13.52 | $13.60 | $13.60 | 35,825 |
| 2022-12-16 | $13.29 | $14.18 | $13.25 | $13.25 | $13.25 | 23,774 |
| 2022-12-15 | $13.13 | $13.83 | $13.13 | $13.60 | $13.60 | 12,874 |
| 2022-12-14 | $13.56 | $13.95 | $13.35 | $13.57 | $13.57 | 14,854 |
| 2022-12-13 | $14.00 | $14.00 | $13.62 | $13.84 | $13.84 | 19,747 |
| 2022-12-12 | $13.77 | $13.88 | $13.48 | $13.50 | $13.50 | 31,630 |
| 2022-12-09 | $13.65 | $13.88 | $13.49 | $13.56 | $13.56 | 13,620 |
| 2022-12-08 | $13.52 | $13.73 | $13.40 | $13.52 | $13.52 | 21,190 |
| 2022-12-07 | $13.39 | $13.91 | $13.17 | $13.58 | $13.58 | 62,274 |
| 2022-12-06 | $13.90 | $14.15 | $13.66 | $13.67 | $13.67 | 24,263 |
| 2022-12-05 | $14.03 | $14.63 | $13.88 | $13.89 | $13.89 | 16,819 |
| 2022-12-02 | $13.92 | $14.61 | $13.92 | $14.61 | $14.61 | 43,924 |
| 2022-12-01 | $14.34 | $15.01 | $14.16 | $14.61 | $14.57 | 24,070 |
| 2022-11-30 | $14.34 | $14.77 | $14.34 | $14.77 | $14.73 | 16,089 |
| 2022-11-29 | $13.76 | $14.46 | $13.76 | $14.46 | $14.42 | 8,782 |
| 2022-11-28 | $13.85 | $14.75 | $13.85 | $14.22 | $14.18 | 9,304 |
| 2022-11-25 | $13.79 | $14.25 | $13.79 | $13.82 | $13.78 | 36,676 |
| 2022-11-23 | $13.66 | $14.02 | $13.66 | $13.72 | $13.68 | 13,939 |
| 2022-11-22 | $14.30 | $14.56 | $13.69 | $14.06 | $14.02 | 9,760 |
| 2022-11-21 | $13.98 | $14.10 | $13.66 | $13.66 | $13.62 | 21,013 |
| 2022-11-18 | $14.50 | $14.50 | $13.78 | $13.89 | $13.85 | 14,975 |
| 2022-11-17 | $14.28 | $14.28 | $13.81 | $13.93 | $13.89 | 14,726 |
| 2022-11-16 | $13.26 | $13.79 | $13.26 | $13.65 | $13.60 | 16,734 |
| 2022-11-15 | $14.55 | $14.55 | $13.66 | $13.86 | $13.81 | 5,932 |
| 2022-11-14 | $14.49 | $14.49 | $13.73 | $13.73 | $13.69 | 10,096 |
| 2022-11-11 | $14.26 | $14.71 | $13.82 | $13.94 | $13.90 | 19,069 |
| 2022-11-10 | $14.45 | $14.45 | $13.93 | $14.43 | $14.39 | 9,775 |
| 2022-11-09 | $13.80 | $14.13 | $13.77 | $13.77 | $13.73 | 16,928 |
| 2022-11-08 | $13.85 | $14.30 | $13.64 | $13.90 | $13.86 | 23,440 |
| 2022-11-07 | $14.29 | $14.29 | $13.75 | $14.18 | $14.14 | 16,721 |
| 2022-11-04 | $14.35 | $14.35 | $13.46 | $14.13 | $14.09 | 13,335 |
| 2022-11-03 | $14.32 | $14.32 | $13.51 | $13.65 | $13.61 | 11,475 |
| 2022-11-02 | $14.20 | $14.41 | $13.88 | $14.03 | $13.99 | 18,803 |
| 2022-11-01 | $14.51 | $14.51 | $13.60 | $13.98 | $13.94 | 44,467 |
| 2022-10-31 | $13.61 | $14.49 | $13.61 | $14.34 | $14.30 | 18,091 |
| 2022-10-28 | $13.95 | $14.17 | $13.74 | $13.89 | $13.89 | 17,201 |
| 2022-10-27 | $13.59 | $13.91 | $13.59 | $13.86 | $13.86 | 23,127 |
| 2022-10-26 | $13.53 | $13.89 | $13.43 | $13.89 | $13.89 | 32,222 |
| 2022-10-25 | $13.49 | $14.07 | $13.49 | $13.68 | $13.68 | 23,035 |
| 2022-10-24 | $14.01 | $14.01 | $13.73 | $13.86 | $13.86 | 32,229 |
| 2022-10-21 | $13.63 | $13.90 | $13.49 | $13.88 | $13.88 | 16,839 |
| 2022-10-20 | $13.30 | $13.79 | $13.30 | $13.75 | $13.75 | 26,752 |
| 2022-10-19 | $13.51 | $13.51 | $13.08 | $13.49 | $13.49 | 15,749 |
| 2022-10-18 | $13.30 | $13.42 | $13.05 | $13.20 | $13.20 | 43,851 |
| 2022-10-17 | $13.03 | $13.35 | $13.02 | $13.05 | $13.05 | 27,913 |
| 2022-10-14 | $13.69 | $13.69 | $12.97 | $13.03 | $13.03 | 39,243 |
| 2022-10-13 | $13.12 | $13.82 | $13.12 | $13.50 | $13.50 | 20,246 |
| 2022-10-12 | $13.59 | $13.87 | $13.09 | $13.52 | $13.52 | 24,662 |
| 2022-10-11 | $13.05 | $13.49 | $13.05 | $13.32 | $13.32 | 19,081 |
| 2022-10-10 | $13.04 | $13.85 | $13.04 | $13.44 | $13.44 | 21,189 |
| 2022-10-07 | $13.43 | $13.81 | $13.02 | $13.02 | $13.02 | 8,677 |
| 2022-10-06 | $13.47 | $13.88 | $13.47 | $13.67 | $13.67 | 15,962 |
| 2022-10-05 | $14.28 | $14.28 | $13.53 | $13.92 | $13.92 | 40,441 |
| 2022-10-04 | $14.41 | $14.41 | $13.87 | $14.31 | $14.31 | 26,650 |
| 2022-10-03 | $13.69 | $14.24 | $13.68 | $13.89 | $13.89 | 24,386 |
| 2022-09-30 | $13.70 | $14.17 | $13.65 | $13.90 | $13.90 | 11,839 |
| 2022-09-29 | $13.25 | $14.15 | $13.25 | $13.60 | $13.60 | 51,309 |
| 2022-09-28 | $13.33 | $13.72 | $13.30 | $13.51 | $13.51 | 19,658 |
| 2022-09-27 | $13.81 | $14.10 | $13.50 | $13.50 | $13.50 | 33,011 |
| 2022-09-26 | $13.65 | $14.00 | $13.65 | $13.68 | $13.68 | 28,784 |
| 2022-09-23 | $14.29 | $14.29 | $13.47 | $14.06 | $14.06 | 16,696 |
| 2022-09-22 | $14.49 | $14.49 | $13.74 | $14.06 | $14.06 | 16,696 |
| 2022-09-21 | $13.98 | $14.53 | $13.62 | $14.02 | $14.02 | 14,155 |
| 2022-09-20 | $14.32 | $14.32 | $13.95 | $14.06 | $14.06 | 16,607 |
| 2022-09-19 | $14.36 | $14.61 | $14.27 | $14.33 | $14.33 | 24,794 |
| 2022-09-16 | $13.75 | $14.23 | $13.75 | $14.20 | $14.20 | 16,037 |
| 2022-09-15 | $14.48 | $15.32 | $14.21 | $14.37 | $14.37 | 19,425 |
| 2022-09-14 | $14.37 | $14.67 | $14.32 | $14.36 | $14.36 | 12,252 |
| 2022-09-13 | $14.75 | $14.75 | $13.81 | $14.24 | $14.24 | 9,134 |
| 2022-09-12 | $14.52 | $14.52 | $14.09 | $14.49 | $14.49 | 9,029 |
| 2022-09-09 | $14.50 | $14.50 | $13.98 | $14.01 | $14.01 | 54,311 |
| 2022-09-08 | $14.31 | $14.44 | $13.58 | $13.60 | $13.60 | 13,257 |
| 2022-09-07 | $14.10 | $14.10 | $13.67 | $13.81 | $13.81 | 15,385 |
| 2022-09-06 | $14.27 | $14.27 | $13.40 | $14.06 | $14.06 | 52,427 |
| 2022-09-02 | $13.82 | $14.17 | $13.50 | $13.68 | $13.68 | 20,381 |
| 2022-09-01 | $14.11 | $14.11 | $13.43 | $13.84 | $13.84 | 15,273 |
| 2022-08-31 | $14.23 | $14.23 | $14.00 | $14.00 | $14.00 | 50,198 |
| 2022-08-30 | $13.57 | $14.28 | $13.57 | $14.28 | $14.28 | 55,007 |
| 2022-08-29 | $14.06 | $14.17 | $13.26 | $13.84 | $13.84 | 14,491 |
| 2022-08-26 | $14.55 | $14.55 | $13.38 | $13.38 | $13.38 | 38,517 |
| 2022-08-25 | $14.05 | $14.05 | $13.61 | $13.70 | $13.70 | 10,769 |
| 2022-08-24 | $13.00 | $13.64 | $12.98 | $13.47 | $13.47 | 24,969 |
| 2022-08-23 | $13.20 | $13.52 | $13.20 | $13.35 | $13.35 | 22,862 |
| 2022-08-22 | $13.80 | $13.83 | $13.43 | $13.43 | $13.43 | 13,869 |
| 2022-08-19 | $13.46 | $13.67 | $12.84 | $13.60 | $13.60 | 9,320 |
| 2022-08-18 | $13.55 | $13.99 | $13.22 | $13.70 | $13.70 | 45,238 |
| 2022-08-17 | $13.56 | $13.59 | $13.28 | $13.53 | $13.53 | 12,818 |
| 2022-08-16 | $13.86 | $13.86 | $13.02 | $13.68 | $13.68 | 30,011 |
| 2022-08-15 | $13.65 | $13.65 | $13.37 | $13.39 | $13.39 | 15,564 |
| 2022-08-12 | $13.01 | $13.88 | $13.01 | $13.57 | $13.57 | 17,600 |
| 2022-08-11 | $13.03 | $13.91 | $13.03 | $13.76 | $13.76 | 12,277 |
| 2022-08-10 | $13.12 | $13.40 | $13.12 | $13.14 | $13.14 | 9,073 |
| 2022-08-09 | $13.35 | $13.60 | $12.94 | $13.46 | $13.46 | 20,374 |
| 2022-08-08 | $13.20 | $13.41 | $12.91 | $13.26 | $13.26 | 21,985 |
| 2022-08-05 | $12.73 | $13.50 | $12.73 | $13.45 | $13.45 | 72,517 |
| 2022-08-04 | $12.68 | $13.34 | $12.68 | $13.09 | $13.09 | 19,450 |
| 2022-08-03 | $12.77 | $12.90 | $12.66 | $12.77 | $12.77 | 27,053 |
| 2022-08-02 | $12.73 | $13.13 | $12.73 | $12.95 | $12.95 | 32,141 |
| 2022-08-01 | $13.00 | $13.00 | $12.35 | $12.75 | $12.75 | 39,098 |
| 2022-07-29 | $12.73 | $12.73 | $11.93 | $12.34 | $12.34 | 16,331 |
| 2022-07-28 | $12.67 | $12.67 | $12.00 | $12.43 | $12.43 | 39,557 |
| 2022-07-27 | $12.06 | $12.33 | $12.06 | $12.12 | $12.12 | 27,542 |
| 2022-07-26 | $11.73 | $12.47 | $11.73 | $12.15 | $12.15 | 51,893 |
| 2022-07-25 | $11.89 | $12.25 | $11.89 | $12.10 | $12.10 | 43,237 |
| 2022-07-22 | $12.40 | $12.40 | $11.82 | $12.09 | $12.09 | 36,839 |
| 2022-07-21 | $11.83 | $12.40 | $11.83 | $12.40 | $12.40 | 45,256 |
| 2022-07-20 | $12.37 | $12.54 | $12.25 | $12.35 | $12.35 | 70,637 |
| 2022-07-19 | $11.52 | $12.54 | $11.52 | $12.38 | $12.38 | 97,026 |
| 2022-07-18 | $11.49 | $12.00 | $11.49 | $11.87 | $11.87 | 35,122 |
| 2022-07-15 | $11.48 | $11.82 | $11.43 | $11.82 | $11.82 | 53,247 |
| 2022-07-14 | $11.76 | $11.98 | $11.60 | $11.72 | $11.72 | 108,658 |
| 2022-07-13 | $11.74 | $11.93 | $11.61 | $11.82 | $11.82 | 24,644 |
| 2022-07-12 | $11.74 | $12.33 | $11.74 | $11.99 | $11.99 | 75,762 |
| 2022-07-11 | $12.24 | $12.24 | $11.81 | $11.81 | $11.81 | 77,768 |
| 2022-07-08 | $12.00 | $12.27 | $11.81 | $12.24 | $12.24 | 84,729 |
| 2022-07-07 | $11.90 | $12.56 | $11.58 | $12.18 | $12.18 | 81,355 |
| 2022-07-06 | $12.03 | $12.33 | $11.87 | $12.12 | $12.12 | 95,570 |
| 2022-07-05 | $12.40 | $12.40 | $11.80 | $12.38 | $12.38 | 104,818 |
| 2022-07-01 | $11.77 | $12.19 | $11.77 | $12.10 | $12.10 | 48,082 |
| 2022-06-30 | $12.10 | $12.49 | $11.71 | $12.00 | $12.00 | 59,499 |
| 2022-06-29 | $12.00 | $12.57 | $11.89 | $12.31 | $12.31 | 46,189 |
| 2022-06-28 | $12.25 | $12.67 | $12.23 | $12.23 | $12.23 | 133,941 |
| 2022-06-27 | $12.79 | $12.79 | $12.00 | $12.30 | $12.30 | 133,681 |
| 2022-06-24 | $12.97 | $12.97 | $12.30 | $12.67 | $12.67 | 34,485 |
| 2022-06-23 | $12.80 | $12.80 | $12.35 | $12.54 | $12.54 | 42,172 |
| 2022-06-22 | $12.34 | $12.98 | $12.32 | $12.96 | $12.96 | 88,456 |
| 2022-06-21 | $12.99 | $12.99 | $12.65 | $12.80 | $12.80 | 31,944 |
| 2022-06-17 | $12.95 | $13.02 | $12.24 | $12.69 | $12.69 | 32,629 |
| 2022-06-16 | $12.40 | $13.13 | $12.40 | $12.75 | $12.75 | 73,548 |
| 2022-06-15 | $12.55 | $12.78 | $12.32 | $12.60 | $12.60 | 297,810 |
| 2022-06-14 | $12.61 | $12.89 | $12.32 | $12.51 | $12.51 | 170,427 |
| 2022-06-13 | $12.00 | $12.79 | $12.00 | $12.15 | $12.15 | 162,205 |
| 2022-06-10 | $12.55 | $12.72 | $12.37 | $12.37 | $12.37 | 21,055 |
| 2022-06-09 | $12.96 | $12.96 | $12.60 | $12.66 | $12.66 | 16,626 |
| 2022-06-08 | $12.81 | $13.11 | $12.81 | $12.95 | $12.95 | 31,742 |
| 2022-06-07 | $12.70 | $12.70 | $12.58 | $12.59 | $12.59 | 18,520 |
| 2022-06-06 | $12.92 | $13.05 | $12.83 | $12.83 | $12.83 | 7,261 |
| 2022-06-03 | $12.95 | $13.26 | $12.91 | $13.18 | $13.18 | 26,225 |
| 2022-06-02 | $12.89 | $13.22 | $12.89 | $12.90 | $12.90 | 45,149 |
| 2022-06-01 | $13.30 | $13.35 | $13.17 | $13.24 | $13.24 | 19,318 |
| 2022-05-31 | $13.41 | $13.41 | $13.11 | $13.12 | $13.12 | 32,198 |
| 2022-05-27 | $12.82 | $13.12 | $12.82 | $13.12 | $13.12 | 22,941 |
| 2022-05-26 | $12.74 | $12.74 | $12.45 | $12.61 | $12.61 | 27,938 |
| 2022-05-25 | $12.52 | $12.74 | $12.47 | $12.49 | $12.49 | 29,647 |
| 2022-05-24 | $12.73 | $12.73 | $12.36 | $12.51 | $12.51 | 24,601 |
| 2022-05-23 | $12.32 | $13.00 | $12.32 | $12.59 | $12.59 | 31,443 |
| 2022-05-20 | $12.50 | $12.66 | $12.46 | $12.51 | $12.51 | 26,004 |
| 2022-05-19 | $12.66 | $12.83 | $12.58 | $12.68 | $12.68 | 29,796 |
| 2022-05-18 | $12.70 | $12.80 | $12.59 | $12.70 | $12.70 | 46,584 |
| 2022-05-17 | $12.59 | $12.70 | $12.49 | $12.50 | $12.50 | 13,531 |
| 2022-05-16 | $12.48 | $12.58 | $12.29 | $12.49 | $12.49 | 29,912 |
| 2022-05-13 | $12.20 | $12.79 | $12.20 | $12.37 | $12.37 | 13,172 |
| 2022-05-12 | $12.82 | $12.82 | $12.34 | $12.42 | $12.42 | 24,777 |
| 2022-05-11 | $13.06 | $13.06 | $12.83 | $12.94 | $12.94 | 13,016 |
| 2022-05-10 | $12.65 | $13.02 | $12.65 | $12.70 | $12.70 | 369,274 |
| 2022-05-09 | $12.55 | $13.41 | $12.55 | $12.85 | $12.85 | 21,357 |
| 2022-05-06 | $13.73 | $14.00 | $13.73 | $13.83 | $13.83 | 22,536 |
| 2022-05-05 | $13.63 | $14.09 | $13.58 | $13.58 | $13.58 | 12,595 |
| 2022-05-04 | $14.10 | $14.40 | $13.72 | $14.37 | $14.37 | 78,667 |
| 2022-05-03 | $13.99 | $14.17 | $13.61 | $13.81 | $13.81 | 30,200 |
| 2022-05-02 | $13.97 | $14.38 | $13.93 | $14.10 | $14.10 | 10,669 |
| 2022-04-29 | $14.39 | $14.40 | $13.90 | $14.07 | $14.07 | 11,578 |
| 2022-04-28 | $14.60 | $14.60 | $13.53 | $14.04 | $14.04 | 11,129 |
| 2022-04-27 | $13.62 | $14.30 | $13.62 | $14.25 | $14.25 | 416,494 |
| 2022-04-26 | $14.53 | $14.53 | $13.70 | $13.71 | $13.71 | 18,088 |
| 2022-04-25 | $13.74 | $14.00 | $13.40 | $13.71 | $13.71 | 18,088 |
| 2022-04-22 | $13.50 | $13.65 | $13.50 | $13.65 | $13.65 | 9,188 |
| 2022-04-21 | $13.72 | $13.83 | $13.53 | $13.68 | $13.68 | 32,255 |
| 2022-04-20 | $13.34 | $13.50 | $13.11 | $13.49 | $13.49 | 8,346 |
| 2022-04-19 | $12.99 | $13.69 | $12.99 | $13.55 | $13.55 | 18,702 |
| 2022-04-18 | $12.93 | $13.78 | $12.93 | $13.45 | $13.45 | 228,193 |
| 2022-04-14 | $13.29 | $13.36 | $13.24 | $13.27 | $13.27 | 120,581 |
| 2022-04-13 | $13.95 | $13.95 | $13.27 | $13.46 | $13.46 | 13,957 |
| 2022-04-12 | $13.95 | $13.95 | $13.20 | $13.36 | $13.36 | 8,357 |
| 2022-04-11 | $13.63 | $13.85 | $13.00 | $13.47 | $13.47 | 5,451 |
| 2022-04-08 | $13.13 | $13.78 | $13.13 | $13.45 | $13.45 | 11,045 |
| 2022-04-07 | $13.30 | $13.83 | $13.21 | $13.81 | $13.81 | 12,313 |
| 2022-04-06 | $13.26 | $13.66 | $13.13 | $13.28 | $13.28 | 13,311 |
| 2022-04-05 | $13.61 | $14.25 | $13.61 | $13.83 | $13.83 | 64,311 |
| 2022-04-04 | $13.81 | $14.14 | $13.55 | $13.97 | $13.97 | 4,962 |
| 2022-04-01 | $13.48 | $14.16 | $13.29 | $14.15 | $14.15 | 4,387 |
| 2022-03-31 | $13.51 | $14.26 | $13.51 | $13.91 | $13.91 | 11,260 |
| 2022-03-30 | $14.10 | $14.10 | $13.46 | $13.46 | $13.46 | 99,188 |
| 2022-03-29 | $13.62 | $14.10 | $13.62 | $13.64 | $13.43 | 26,380 |
| 2022-03-28 | $14.04 | $14.29 | $13.92 | $14.05 | $13.83 | 5,576 |
| 2022-03-25 | $14.29 | $14.29 | $13.71 | $13.73 | $13.52 | 15,759 |
| 2022-03-24 | $13.30 | $14.00 | $13.30 | $14.00 | $13.79 | 7,558 |
| 2022-03-23 | $13.26 | $13.60 | $13.26 | $13.49 | $13.28 | 10,527 |
| 2022-03-22 | $14.00 | $14.00 | $13.55 | $13.81 | $13.60 | 7,701 |
| 2022-03-21 | $14.11 | $14.19 | $13.41 | $13.77 | $13.56 | 14,783 |
| 2022-03-18 | $13.67 | $13.77 | $13.57 | $13.77 | $13.56 | 14,783 |
| 2022-03-17 | $14.00 | $14.00 | $13.79 | $13.93 | $13.72 | 6,658 |
| 2022-03-16 | $14.28 | $14.74 | $14.21 | $14.74 | $14.51 | 7,885 |
| 2022-03-15 | $13.71 | $14.62 | $13.71 | $14.62 | $14.40 | 9,556 |
| 2022-03-14 | $14.50 | $14.50 | $13.86 | $13.90 | $13.69 | 57,527 |
| 2022-03-11 | $14.30 | $14.30 | $13.69 | $13.83 | $13.62 | 12,387 |
| 2022-03-10 | $13.44 | $14.20 | $13.36 | $13.80 | $13.59 | 115,826 |
| 2022-03-09 | $13.25 | $14.12 | $13.25 | $13.86 | $13.64 | 35,237 |
| 2022-03-08 | $12.85 | $13.40 | $12.49 | $12.49 | $12.30 | 125,218 |
| 2022-03-07 | $13.07 | $13.79 | $13.07 | $13.25 | $13.05 | 11,904 |
| 2022-03-04 | $13.77 | $14.18 | $13.35 | $13.97 | $13.76 | 5,627 |
| 2022-03-03 | $13.39 | $14.29 | $13.39 | $14.09 | $13.87 | 8,502 |
| 2022-03-02 | $13.61 | $14.28 | $13.61 | $14.03 | $13.81 | 19,134 |
| 2022-03-01 | $13.56 | $14.21 | $13.56 | $13.77 | $13.56 | 7,905 |
| 2022-02-28 | $14.15 | $14.39 | $13.90 | $14.39 | $14.17 | 21,159 |
| 2022-02-25 | $13.92 | $14.41 | $13.87 | $14.10 | $13.88 | 19,231 |
| 2022-02-24 | $13.58 | $14.25 | $13.42 | $14.08 | $13.86 | 16,287 |
| 2022-02-23 | $14.38 | $14.42 | $13.80 | $14.15 | $13.93 | 13,530 |
| 2022-02-22 | $13.31 | $14.16 | $13.29 | $13.94 | $13.73 | 17,892 |
| 2022-02-18 | $14.18 | $14.18 | $13.30 | $13.75 | $13.54 | 6,327 |
| 2022-02-17 | $14.14 | $14.14 | $13.47 | $13.74 | $13.53 | 12,925 |
| 2022-02-16 | $14.35 | $14.35 | $13.55 | $14.16 | $13.94 | 5,515 |
| 2022-02-15 | $13.30 | $13.95 | $13.29 | $13.73 | $13.52 | 10,260 |
| 2022-02-14 | $13.85 | $13.85 | $13.53 | $13.53 | $13.32 | 17,098 |
| 2022-02-11 | $13.38 | $14.00 | $13.38 | $13.95 | $13.74 | 10,295 |
| 2022-02-10 | $13.22 | $13.91 | $13.20 | $13.64 | $13.43 | 21,737 |
| 2022-02-09 | $13.70 | $13.90 | $13.49 | $13.70 | $13.49 | 6,457 |
| 2022-02-08 | $13.83 | $13.83 | $13.24 | $13.60 | $13.39 | 20,844 |
| 2022-02-07 | $13.90 | $13.90 | $13.16 | $13.90 | $13.69 | 7,278 |
| 2022-02-04 | $13.07 | $13.81 | $13.07 | $13.50 | $13.29 | 13,926 |
| 2022-02-03 | $13.78 | $13.78 | $13.08 | $13.26 | $13.06 | 12,717 |
| 2022-02-02 | $13.96 | $13.96 | $13.09 | $13.54 | $13.33 | 8,638 |
| 2022-02-01 | $13.39 | $13.72 | $13.13 | $13.37 | $13.17 | 29,824 |
| 2022-01-31 | $13.31 | $13.69 | $13.11 | $13.63 | $13.42 | 20,687 |
| 2022-01-28 | $13.70 | $13.70 | $13.37 | $13.47 | $13.26 | 9,892 |
| 2022-01-27 | $13.94 | $13.94 | $13.40 | $13.60 | $13.39 | 25,381 |
| 2022-01-26 | $13.82 | $13.82 | $13.10 | $13.46 | $13.25 | 46,775 |
| 2022-01-25 | $13.03 | $13.92 | $13.03 | $13.74 | $13.53 | 22,299 |
| 2022-01-24 | $13.56 | $14.00 | $13.12 | $13.50 | $13.29 | 43,999 |
| 2022-01-21 | $14.27 | $14.27 | $13.56 | $13.70 | $13.49 | 25,518 |
| 2022-01-20 | $13.57 | $13.94 | $13.41 | $13.42 | $13.21 | 8,981 |
| 2022-01-19 | $13.10 | $13.77 | $12.91 | $13.35 | $13.15 | 24,414 |
| 2022-01-18 | $13.18 | $13.50 | $12.93 | $13.35 | $13.15 | 24,414 |
| 2022-01-14 | $13.71 | $14.08 | $13.39 | $13.80 | $13.58 | 12,310 |
| 2022-01-13 | $13.84 | $13.84 | $12.97 | $13.35 | $13.15 | 17,271 |
| 2022-01-12 | $13.41 | $13.81 | $13.02 | $13.45 | $13.24 | 12,589 |
| 2022-01-11 | $13.37 | $13.81 | $13.31 | $13.50 | $13.29 | 14,961 |
| 2022-01-10 | $13.20 | $13.51 | $12.85 | $13.31 | $13.11 | 15,967 |
| 2022-01-07 | $13.69 | $13.69 | $13.27 | $13.51 | $13.30 | 27,763 |
| 2022-01-06 | $13.33 | $13.33 | $12.57 | $12.99 | $12.79 | 17,405 |
| 2022-01-05 | $13.04 | $13.15 | $12.69 | $12.77 | $12.57 | 13,383 |
| 2022-01-04 | $13.59 | $13.59 | $12.76 | $13.17 | $12.97 | 21,189 |
| 2022-01-03 | $13.22 | $13.22 | $12.88 | $12.96 | $12.76 | 16,753 |
| 2021-12-31 | $12.80 | $13.53 | $12.80 | $13.32 | $13.12 | 14,752 |
| 2021-12-30 | $12.40 | $13.25 | $12.40 | $13.06 | $12.86 | 33,326 |
| 2021-12-29 | $13.15 | $13.15 | $12.51 | $12.75 | $12.56 | 21,109 |
| 2021-12-28 | $12.77 | $13.04 | $12.75 | $13.04 | $12.84 | 19,255 |
| 2021-12-27 | $12.64 | $12.95 | $12.55 | $12.95 | $12.75 | 24,539 |
| 2021-12-23 | $12.73 | $13.26 | $12.45 | $13.02 | $12.82 | 26,036 |
| 2021-12-22 | $13.24 | $13.24 | $12.64 | $12.64 | $12.45 | 33,733 |
| 2021-12-21 | $12.81 | $13.34 | $12.81 | $13.02 | $12.82 | 39,133 |
| 2021-12-20 | $13.20 | $13.49 | $12.66 | $12.84 | $12.64 | 16,056 |
| 2021-12-17 | $12.62 | $13.13 | $12.62 | $12.86 | $12.66 | 14,579 |
| 2021-12-16 | $12.77 | $12.77 | $12.35 | $12.52 | $12.32 | 53,362 |
| 2021-12-15 | $12.26 | $12.68 | $12.26 | $12.58 | $12.38 | 77,058 |
| 2021-12-14 | $13.13 | $13.13 | $12.28 | $12.60 | $12.40 | 41,132 |
| 2021-12-13 | $12.71 | $12.90 | $12.49 | $12.71 | $12.52 | 50,433 |
| 2021-12-10 | $13.13 | $13.18 | $12.71 | $12.71 | $12.52 | 33,329 |
| 2021-12-09 | $12.90 | $13.15 | $12.71 | $12.90 | $12.70 | 16,926 |
| 2021-12-08 | $13.33 | $13.33 | $12.84 | $13.09 | $12.89 | 8,953 |
| 2021-12-07 | $13.00 | $13.00 | $12.57 | $12.85 | $12.65 | 26,713 |
| 2021-12-06 | $13.04 | $13.09 | $12.59 | $13.05 | $12.85 | 24,022 |
| 2021-12-03 | $13.17 | $13.17 | $12.67 | $12.88 | $12.68 | 43,389 |
| 2021-12-02 | $12.56 | $13.15 | $12.56 | $13.00 | $12.80 | 33,573 |
| 2021-12-01 | $12.85 | $12.85 | $12.61 | $12.71 | $12.52 | 24,946 |
| 2021-11-30 | $12.70 | $13.04 | $12.70 | $12.86 | $12.66 | 23,630 |
| 2021-11-29 | $12.30 | $13.16 | $12.30 | $12.90 | $12.70 | 21,266 |
| 2021-11-26 | $13.02 | $13.02 | $12.27 | $13.02 | $12.82 | 3,336 |
| 2021-11-24 | $13.10 | $13.18 | $12.73 | $13.18 | $12.98 | 22,831 |
| 2021-11-23 | $12.98 | $13.34 | $12.64 | $13.20 | $13.00 | 15,684 |
| 2021-11-22 | $13.09 | $13.51 | $12.81 | $13.17 | $12.96 | 92,721 |
| 2021-11-19 | $13.35 | $13.35 | $12.83 | $13.14 | $12.94 | 104,474 |
| 2021-11-18 | $12.97 | $13.38 | $12.75 | $13.00 | $12.80 | 36,293 |
| 2021-11-17 | $12.77 | $13.65 | $12.75 | $13.45 | $13.24 | 44,140 |
| 2021-11-16 | $13.20 | $13.47 | $12.90 | $13.47 | $13.22 | 86,534 |
| 2021-11-15 | $12.60 | $13.45 | $12.60 | $13.45 | $13.20 | 12,458 |
| 2021-11-12 | $12.78 | $13.55 | $12.78 | $13.46 | $13.21 | 15,005 |
| 2021-11-11 | $13.22 | $14.33 | $13.22 | $13.64 | $13.39 | 23,468 |
| 2021-11-10 | $13.52 | $13.80 | $13.19 | $13.66 | $13.40 | 18,891 |
| 2021-11-09 | $13.60 | $13.70 | $13.51 | $13.60 | $13.35 | 20,302 |
| 2021-11-08 | $13.50 | $13.75 | $13.26 | $13.46 | $13.21 | 18,037 |
| 2021-11-05 | $13.36 | $13.75 | $13.30 | $13.39 | $13.14 | 16,281 |
| 2021-11-04 | $66.06 | $68.89 | $64.03 | $68.76 | $13.50 | 61,095 |
| 2021-11-03 | $65.95 | $70.43 | $58.11 | $69.49 | $13.64 | 23,135 |
| 2021-11-02 | $65.55 | $65.55 | $64.00 | $64.00 | $12.56 | 14,395 |
| 2021-11-01 | $70.88 | $70.88 | $65.03 | $69.94 | $13.73 | 18,835 |
| 2021-10-29 | $69.57 | $69.85 | $67.00 | $67.00 | $13.15 | 9,215 |
| 2021-10-28 | $65.01 | $72.05 | $65.01 | $72.05 | $14.14 | 4,395 |
| 2021-10-27 | $68.38 | $68.38 | $66.00 | $66.00 | $12.96 | 7,000 |
| 2021-10-26 | $79.69 | $79.69 | $79.69 | $79.69 | $15.64 | 2,105 |
| 2021-10-25 | $79.65 | $79.69 | $69.02 | $79.69 | $15.64 | 42,650 |
| 2021-10-22 | $70.56 | $70.56 | $63.16 | $67.00 | $13.15 | 5,860 |
| 2021-10-21 | $79.94 | $79.94 | $71.00 | $71.00 | $13.94 | 9,035 |
| 2021-10-20 | $66.75 | $72.13 | $66.75 | $72.13 | $14.16 | 8,335 |
| 2021-10-19 | $66.21 | $66.21 | $66.21 | $66.21 | $13.00 | 3,285 |
| 2021-10-18 | $79.74 | $79.74 | $62.02 | $66.21 | $13.00 | 22,335 |
| 2021-10-15 | $74.50 | $74.50 | $74.50 | $74.50 | $14.62 | 2,755 |
| 2021-10-14 | $67.00 | $79.75 | $67.00 | $74.50 | $14.62 | 8,255 |
| 2021-10-13 | $60.10 | $68.00 | $60.10 | $67.34 | $13.22 | 14,780 |
| 2021-10-12 | $64.77 | $64.85 | $64.62 | $64.62 | $12.68 | 9,280 |
| 2021-10-11 | $63.02 | $63.02 | $63.02 | $63.02 | $12.37 | 1,885 |
| 2021-10-08 | $62.90 | $64.00 | $62.90 | $63.97 | $12.56 | 9,700 |
| 2021-10-07 | $62.72 | $62.72 | $62.72 | $62.72 | $12.31 | 3,715 |
| 2021-10-06 | $60.82 | $62.72 | $60.79 | $62.72 | $12.31 | 13,525 |
| 2021-10-05 | $61.57 | $61.57 | $61.57 | $61.57 | $12.09 | 5,445 |
| 2021-10-04 | $59.00 | $59.00 | $59.00 | $59.00 | $11.58 | 3,830 |
| 2021-10-01 | $60.18 | $60.18 | $58.59 | $59.00 | $11.58 | 5,240 |
| 2021-09-30 | $60.00 | $60.33 | $59.65 | $59.65 | $11.71 | 23,745 |
| 2021-09-29 | $58.15 | $58.15 | $58.15 | $58.15 | $11.41 | 6,955 |
| 2021-09-28 | $56.95 | $57.58 | $56.95 | $57.44 | $11.28 | 91,475 |
| 2021-09-27 | $57.20 | $57.58 | $57.20 | $57.58 | $11.30 | 13,365 |
| 2021-09-24 | $57.63 | $57.63 | $57.50 | $57.50 | $11.29 | 5,795 |
| 2021-09-23 | $58.89 | $58.89 | $57.00 | $57.65 | $11.32 | 8,545 |
| 2021-09-22 | $56.26 | $59.08 | $56.26 | $57.48 | $11.28 | 34,305 |
| 2021-09-21 | $57.14 | $58.19 | $56.07 | $56.07 | $11.01 | 67,165 |
| 2021-09-20 | $56.18 | $57.39 | $56.18 | $57.39 | $11.27 | 7,870 |
| 2021-09-17 | $57.35 | $57.35 | $56.15 | $56.15 | $11.02 | 30,075 |
| 2021-09-16 | $57.11 | $57.41 | $56.39 | $57.15 | $11.22 | 35,045 |
| 2021-09-15 | $56.13 | $58.25 | $56.13 | $58.25 | $11.43 | 12,970 |
| 2021-09-14 | $58.33 | $58.33 | $58.16 | $58.16 | $11.42 | 17,580 |
| 2021-09-13 | $57.81 | $57.81 | $57.75 | $57.75 | $11.34 | 8,695 |
| 2021-09-10 | $56.15 | $56.15 | $56.15 | $56.15 | $11.02 | 5,220 |
| 2021-09-09 | $59.01 | $59.01 | $59.01 | $59.01 | $11.58 | 4,320 |
| 2021-09-08 | $57.72 | $57.72 | $57.72 | $57.72 | $11.33 | 2,940 |
| 2021-09-07 | $58.50 | $59.05 | $58.50 | $59.05 | $11.59 | 14,200 |
| 2021-09-03 | $58.92 | $59.00 | $58.40 | $58.40 | $11.46 | 14,145 |
| 2021-09-02 | $58.48 | $58.68 | $55.90 | $56.10 | $11.01 | 22,360 |
| 2021-09-01 | $57.73 | $57.73 | $57.47 | $57.63 | $11.31 | 9,100 |
| 2021-08-31 | $57.39 | $57.39 | $57.39 | $57.39 | $11.27 | 4,095 |
| 2021-08-30 | $56.35 | $56.35 | $56.35 | $56.35 | $11.06 | 5,940 |
| 2021-08-27 | $56.45 | $56.76 | $56.07 | $56.76 | $11.14 | 9,000 |
| 2021-08-26 | $57.57 | $57.57 | $56.18 | $56.18 | $11.03 | 4,905 |
| 2021-08-25 | $57.30 | $57.30 | $57.30 | $57.30 | $11.25 | 2,735 |
| 2021-08-24 | $57.35 | $57.35 | $56.97 | $57.16 | $11.22 | 17,020 |
| 2021-08-23 | $57.17 | $57.48 | $56.59 | $57.30 | $11.25 | 35,595 |
| 2021-08-20 | $57.09 | $57.09 | $56.27 | $56.27 | $11.05 | 6,225 |
| 2021-08-19 | $58.33 | $58.33 | $57.35 | $57.35 | $11.26 | 9,545 |
| 2021-08-18 | $57.52 | $57.52 | $56.72 | $56.83 | $11.16 | 18,785 |
| 2021-08-17 | $55.87 | $56.93 | $55.87 | $56.02 | $11.00 | 6,375 |
| 2021-08-16 | $56.53 | $56.53 | $55.21 | $55.22 | $10.84 | 13,860 |
| 2021-08-13 | $54.74 | $56.62 | $54.74 | $54.78 | $10.75 | 13,525 |
| 2021-08-12 | $54.74 | $54.74 | $54.74 | $54.74 | $10.75 | 5,470 |
| 2021-08-11 | $55.18 | $55.18 | $54.75 | $54.85 | $10.77 | 14,445 |
| 2021-08-10 | $53.74 | $55.56 | $53.74 | $55.56 | $10.91 | 7,505 |
| 2021-08-09 | $54.75 | $55.00 | $53.26 | $53.70 | $10.54 | 36,985 |
| 2021-08-06 | $54.10 | $54.10 | $52.95 | $53.84 | $10.57 | 11,295 |
| 2021-08-05 | $55.00 | $55.27 | $54.70 | $55.27 | $10.85 | 21,265 |
| 2021-08-04 | $52.88 | $52.89 | $52.88 | $52.89 | $10.38 | 7,900 |
| 2021-08-03 | $53.22 | $54.01 | $53.22 | $53.79 | $10.56 | 33,830 |
| 2021-08-02 | $52.91 | $53.08 | $51.74 | $51.74 | $10.16 | 18,055 |
| 2021-07-30 | $52.40 | $53.22 | $49.93 | $52.19 | $10.24 | 22,235 |
| 2021-07-29 | $52.05 | $53.91 | $52.05 | $53.40 | $10.48 | 13,195 |
| 2021-07-28 | $52.12 | $53.04 | $52.12 | $53.04 | $10.41 | 13,530 |
| 2021-07-27 | $51.39 | $52.20 | $51.39 | $51.44 | $10.10 | 15,170 |
| 2021-07-26 | $51.47 | $53.02 | $51.47 | $51.95 | $10.20 | 140,250 |
| 2021-07-23 | $53.72 | $54.40 | $51.43 | $51.88 | $10.18 | 35,860 |
| 2021-07-22 | $51.34 | $53.72 | $51.34 | $53.72 | $10.55 | 13,170 |
| 2021-07-21 | $52.02 | $52.93 | $52.02 | $52.93 | $10.39 | 7,710 |
| 2021-07-20 | $51.61 | $52.30 | $51.61 | $52.20 | $10.25 | 7,830 |
| 2021-07-19 | $51.44 | $52.10 | $51.01 | $51.26 | $10.06 | 14,535 |
| 2021-07-16 | $53.74 | $53.74 | $52.13 | $53.08 | $10.42 | 352,565 |
| 2021-07-15 | $54.21 | $54.21 | $52.40 | $52.50 | $10.31 | 36,010 |
| 2021-07-14 | $52.53 | $52.53 | $52.53 | $52.53 | $10.31 | 4,875 |
| 2021-07-13 | $51.25 | $51.99 | $51.25 | $51.99 | $10.20 | 11,515 |
| 2021-07-12 | $53.66 | $53.66 | $52.28 | $53.20 | $10.44 | 8,075 |
| 2021-07-09 | $49.99 | $53.48 | $49.99 | $53.48 | $10.50 | 6,070 |
| 2021-07-08 | $53.14 | $53.14 | $51.50 | $51.50 | $10.11 | 9,760 |
| 2021-07-07 | $53.03 | $53.03 | $51.36 | $51.36 | $10.08 | 6,010 |
| 2021-07-06 | $51.44 | $52.15 | $51.44 | $51.81 | $10.17 | 62,750 |
| 2021-07-02 | $53.75 | $53.79 | $52.46 | $52.48 | $10.30 | 14,430 |
| 2021-07-01 | $52.01 | $52.40 | $51.69 | $52.14 | $10.24 | 343,460 |
| 2021-06-30 | $51.84 | $52.44 | $51.84 | $52.44 | $10.29 | 5,395 |
| 2021-06-29 | $51.27 | $52.00 | $51.27 | $52.00 | $10.21 | 16,365 |
| 2021-06-28 | $52.92 | $52.92 | $52.29 | $52.92 | $10.39 | 17,285 |
| 2021-06-25 | $54.67 | $54.67 | $53.65 | $53.65 | $10.53 | 6,955 |
| 2021-06-24 | $54.36 | $54.63 | $53.65 | $54.39 | $10.68 | 32,605 |
| 2021-06-23 | $55.11 | $55.11 | $54.49 | $54.49 | $10.70 | 9,595 |
| 2021-06-22 | $54.36 | $54.86 | $54.36 | $54.86 | $10.77 | 4,775 |
| 2021-06-21 | $54.69 | $55.37 | $54.58 | $54.93 | $10.78 | 17,390 |
| 2021-06-18 | $54.48 | $54.48 | $54.35 | $54.35 | $10.67 | 8,680 |
| 2021-06-17 | $53.72 | $54.98 | $53.72 | $54.52 | $10.70 | 7,310 |
| 2021-06-16 | $56.68 | $56.73 | $56.12 | $56.12 | $11.02 | 6,570 |
| 2021-06-15 | $56.02 | $57.41 | $55.82 | $56.39 | $11.07 | 11,920 |
| 2021-06-14 | $56.55 | $57.27 | $55.82 | $55.82 | $10.96 | 7,810 |
| 2021-06-11 | $56.07 | $57.39 | $56.07 | $56.88 | $11.17 | 52,745 |
| 2021-06-10 | $58.34 | $59.02 | $58.34 | $59.02 | $11.59 | 7,595 |
| 2021-06-09 | $57.45 | $57.61 | $56.89 | $57.00 | $11.19 | 31,455 |
| 2021-06-08 | $55.39 | $56.34 | $55.39 | $56.34 | $11.06 | 9,865 |
| 2021-06-07 | $62.00 | $62.00 | $56.53 | $60.28 | $11.83 | 62,630 |
| 2021-06-04 | $58.25 | $58.88 | $58.06 | $58.10 | $11.41 | 62,565 |
| 2021-06-03 | $57.40 | $57.48 | $57.37 | $57.48 | $11.28 | 26,670 |
| 2021-06-02 | $56.87 | $57.67 | $56.62 | $57.12 | $11.21 | 29,530 |
| 2021-06-01 | $56.02 | $56.02 | $54.80 | $55.64 | $10.92 | 7,515 |
| 2021-05-28 | $55.90 | $55.90 | $54.82 | $54.82 | $10.76 | 6,165 |
| 2021-05-27 | $56.02 | $57.00 | $56.02 | $56.19 | $11.03 | 10,415 |
| 2021-05-26 | $55.51 | $56.00 | $55.51 | $56.00 | $10.99 | 18,955 |
| 2021-05-25 | $55.75 | $55.75 | $54.95 | $55.48 | $10.89 | 11,705 |
| 2021-05-24 | $56.00 | $56.00 | $55.46 | $55.46 | $10.89 | 5,060 |
| 2021-05-21 | $57.00 | $57.00 | $54.60 | $54.60 | $10.72 | 7,620 |
| 2021-05-20 | $57.06 | $57.06 | $56.00 | $56.00 | $10.99 | 10,080 |
| 2021-05-19 | $55.00 | $56.37 | $55.00 | $55.28 | $10.85 | 7,270 |
| 2021-05-18 | $56.55 | $57.10 | $56.39 | $56.39 | $11.07 | 7,225 |
| 2021-05-17 | $57.39 | $57.41 | $56.59 | $57.41 | $11.27 | 9,435 |
| 2021-05-14 | $57.17 | $58.02 | $56.37 | $58.02 | $11.39 | 12,320 |
| 2021-05-13 | $57.48 | $57.48 | $56.22 | $57.34 | $11.26 | 12,345 |
| 2021-05-12 | $58.07 | $58.07 | $56.30 | $56.98 | $11.19 | 25,320 |
| 2021-05-11 | $58.77 | $58.77 | $56.49 | $56.54 | $11.10 | 10,790 |
| 2021-05-10 | $57.52 | $57.52 | $56.08 | $57.50 | $11.29 | 9,665 |
| 2021-05-07 | $57.05 | $57.13 | $56.05 | $57.13 | $11.21 | 6,495 |
| 2021-05-06 | $55.42 | $57.10 | $55.22 | $57.10 | $11.21 | 22,940 |
| 2021-05-05 | $56.25 | $56.84 | $56.25 | $56.55 | $11.10 | 45,595 |
| 2021-05-04 | $55.50 | $55.50 | $54.20 | $55.50 | $10.89 | 9,950 |
| 2021-05-03 | $53.59 | $55.55 | $53.59 | $55.55 | $10.90 | 15,075 |
| 2021-04-30 | $55.68 | $56.46 | $54.65 | $56.46 | $11.08 | 11,180 |
| 2021-04-29 | $55.46 | $56.24 | $54.68 | $56.24 | $11.04 | 11,630 |
| 2021-04-28 | $54.97 | $55.11 | $54.03 | $54.03 | $10.61 | 10,270 |
| 2021-04-27 | $56.27 | $56.27 | $55.53 | $56.27 | $11.05 | 11,475 |
| 2021-04-26 | $52.25 | $55.48 | $52.25 | $54.86 | $10.77 | 16,605 |
| 2021-04-23 | $55.39 | $55.74 | $54.50 | $55.00 | $10.80 | 37,435 |
| 2021-04-22 | $54.70 | $54.78 | $54.40 | $54.44 | $10.69 | 8,515 |
| 2021-04-21 | $53.33 | $58.00 | $53.33 | $53.68 | $10.54 | 26,245 |
| 2021-04-20 | $55.33 | $55.33 | $53.29 | $53.69 | $10.54 | 15,990 |
| 2021-04-19 | $54.66 | $57.11 | $54.66 | $57.11 | $11.21 | 7,165 |
| 2021-04-16 | $54.62 | $55.10 | $53.39 | $54.96 | $10.79 | 19,135 |
| 2021-04-15 | $53.76 | $55.02 | $53.76 | $54.15 | $10.63 | 30,165 |
| 2021-04-14 | $53.34 | $54.75 | $53.34 | $54.05 | $10.61 | 25,670 |
| 2021-04-13 | $52.71 | $52.73 | $51.25 | $51.25 | $10.06 | 50,495 |
| 2021-04-12 | $51.80 | $53.58 | $51.80 | $52.18 | $10.24 | 18,340 |
| 2021-04-09 | $52.18 | $53.95 | $52.18 | $53.50 | $10.50 | 38,410 |
| 2021-04-08 | $52.77 | $53.51 | $52.40 | $53.51 | $10.40 | 21,415 |
| 2021-04-07 | $52.70 | $54.62 | $52.70 | $54.62 | $10.61 | 84,685 |
| 2021-04-06 | $53.90 | $54.10 | $52.91 | $53.51 | $10.40 | 17,075 |
| 2021-04-05 | $53.77 | $54.10 | $53.67 | $54.10 | $10.51 | 42,610 |
| 2021-04-01 | $55.96 | $57.03 | $54.12 | $54.12 | $10.52 | 28,155 |
| 2021-03-31 | $54.58 | $54.58 | $53.20 | $54.15 | $10.52 | 12,605 |
| 2021-03-30 | $55.67 | $59.00 | $55.60 | $55.60 | $10.80 | 14,170 |
| 2021-03-29 | $57.57 | $59.50 | $57.51 | $59.50 | $11.56 | 14,135 |
| 2021-03-26 | $56.52 | $56.94 | $55.84 | $55.91 | $10.86 | 20,670 |
| 2021-03-25 | $55.95 | $56.05 | $55.00 | $55.37 | $10.76 | 15,965 |
| 2021-03-24 | $56.06 | $56.64 | $55.97 | $56.64 | $11.01 | 60,285 |
| 2021-03-23 | $57.60 | $57.90 | $56.54 | $57.54 | $11.18 | 11,490 |
| 2021-03-22 | $57.90 | $58.29 | $57.90 | $58.29 | $11.33 | 7,020 |
| 2021-03-19 | $58.88 | $59.00 | $58.53 | $58.53 | $11.37 | 10,455 |
| 2021-03-18 | $57.10 | $57.90 | $57.10 | $57.80 | $11.23 | 273,185 |
| 2021-03-17 | $57.05 | $57.35 | $56.76 | $57.35 | $11.14 | 27,810 |
| 2021-03-16 | $57.76 | $57.76 | $56.85 | $57.45 | $11.16 | 20,740 |
| 2021-03-15 | $57.54 | $57.98 | $57.22 | $57.98 | $11.27 | 63,715 |
| 2021-03-12 | $55.80 | $58.76 | $55.80 | $58.76 | $11.42 | 21,125 |
| 2021-03-11 | $58.50 | $58.50 | $57.88 | $58.25 | $11.32 | 51,535 |
| 2021-03-10 | $58.00 | $58.20 | $57.74 | $58.08 | $11.29 | 23,800 |
| 2021-03-09 | $57.30 | $58.28 | $56.99 | $57.85 | $11.24 | 24,120 |
| 2021-03-08 | $58.10 | $58.54 | $57.46 | $57.46 | $11.17 | 31,915 |
| 2021-03-05 | $58.73 | $59.04 | $57.18 | $59.04 | $11.47 | 42,935 |
| 2021-03-04 | $59.09 | $59.17 | $57.70 | $58.34 | $11.34 | 45,950 |
| 2021-03-03 | $59.14 | $60.87 | $59.14 | $60.87 | $11.83 | 39,975 |
| 2021-03-02 | $61.44 | $61.44 | $59.09 | $60.65 | $11.79 | 72,320 |
| 2021-03-01 | $60.92 | $61.76 | $60.92 | $61.46 | $11.94 | 27,775 |
| 2021-02-26 | $57.96 | $58.00 | $56.66 | $57.41 | $11.16 | 12,855 |
| 2021-02-25 | $59.05 | $59.05 | $57.25 | $57.41 | $11.16 | 12,855 |
| 2021-02-24 | $58.75 | $60.32 | $58.75 | $60.32 | $11.72 | 17,750 |
| 2021-02-23 | $58.89 | $59.70 | $55.00 | $58.60 | $11.39 | 75,515 |
| 2021-02-22 | $57.87 | $60.36 | $57.87 | $58.82 | $11.43 | 15,000 |
| 2021-02-19 | $58.39 | $61.37 | $58.39 | $60.32 | $11.72 | 21,420 |
| 2021-02-18 | $62.34 | $62.34 | $57.67 | $61.01 | $11.86 | 13,600 |
| 2021-02-17 | $60.00 | $62.11 | $60.00 | $61.01 | $11.86 | 13,600 |
| 2021-02-16 | $61.23 | $61.23 | $61.15 | $61.15 | $11.88 | 11,935 |
| 2021-02-12 | $62.53 | $62.53 | $61.10 | $61.80 | $12.01 | 46,500 |
| 2021-02-11 | $60.76 | $62.61 | $60.76 | $61.93 | $12.03 | 97,340 |
| 2021-02-10 | $61.50 | $62.57 | $61.50 | $62.27 | $12.10 | 37,600 |
| 2021-02-09 | $60.20 | $63.00 | $58.00 | $62.27 | $12.10 | 37,600 |
| 2021-02-08 | $62.29 | $63.99 | $61.00 | $61.99 | $12.05 | 75,680 |
| 2021-02-05 | $60.59 | $62.36 | $60.38 | $61.06 | $11.87 | 14,130 |
| 2021-02-04 | $58.90 | $62.39 | $58.90 | $61.15 | $11.88 | 20,305 |
| 2021-02-03 | $62.10 | $62.19 | $59.00 | $60.50 | $11.76 | 39,630 |
| 2021-02-02 | $59.88 | $61.18 | $59.88 | $60.87 | $11.83 | 54,180 |
| 2021-02-01 | $58.40 | $61.50 | $58.40 | $61.50 | $11.95 | 268,655 |
| 2021-01-29 | $60.43 | $61.05 | $60.20 | $61.05 | $11.86 | 21,930 |
| 2021-01-28 | $62.90 | $62.90 | $60.96 | $62.51 | $12.15 | 14,940 |
| 2021-01-27 | $60.35 | $60.74 | $59.70 | $60.00 | $11.66 | 9,360 |
| 2021-01-26 | $60.64 | $61.74 | $60.64 | $61.73 | $12.00 | 12,105 |
| 2021-01-25 | $62.09 | $63.05 | $61.91 | $63.05 | $12.25 | 12,085 |
| 2021-01-22 | $62.43 | $63.80 | $62.43 | $63.80 | $12.40 | 43,030 |
| 2021-01-21 | $62.48 | $63.74 | $62.48 | $62.92 | $12.23 | 19,365 |
| 2021-01-20 | $63.95 | $64.24 | $63.25 | $64.24 | $12.48 | 14,225 |
| 2021-01-19 | $64.65 | $64.65 | $63.24 | $63.98 | $12.43 | 11,705 |
| 2021-01-15 | $60.00 | $62.13 | $60.00 | $62.13 | $12.07 | 33,775 |
| 2021-01-14 | $64.40 | $64.40 | $63.98 | $64.25 | $12.49 | 14,045 |
| 2021-01-13 | $64.03 | $65.15 | $64.03 | $64.65 | $12.56 | 29,680 |
| 2021-01-12 | $64.28 | $65.25 | $64.25 | $64.75 | $12.58 | 16,705 |
| 2021-01-11 | $66.50 | $66.90 | $65.50 | $65.50 | $12.73 | 51,245 |
| 2021-01-08 | $62.79 | $63.93 | $62.78 | $63.90 | $12.42 | 14,730 |
| 2021-01-07 | $63.31 | $64.15 | $63.31 | $63.84 | $12.41 | 7,695 |
| 2021-01-06 | $65.00 | $65.00 | $63.60 | $64.85 | $12.60 | 24,440 |
| 2021-01-05 | $64.75 | $64.75 | $64.10 | $64.75 | $12.58 | 13,770 |
| 2021-01-04 | $62.86 | $62.86 | $61.20 | $61.20 | $11.89 | 10,700 |
| 2020-12-31 | $63.32 | $63.35 | $61.83 | $63.35 | $12.31 | 8,650 |
| 2020-12-30 | $61.50 | $62.84 | $61.09 | $61.09 | $11.87 | 18,505 |
| 2020-12-29 | $57.71 | $61.95 | $57.71 | $61.95 | $12.04 | 16,910 |
| 2020-12-28 | $60.78 | $60.83 | $59.75 | $60.83 | $11.82 | 12,660 |
| 2020-12-24 | $60.28 | $61.79 | $60.27 | $61.75 | $12.00 | 18,580 |
| 2020-12-23 | $59.48 | $61.43 | $58.96 | $58.96 | $11.46 | 21,360 |
| 2020-12-22 | $59.99 | $60.80 | $58.92 | $59.26 | $11.52 | 125,275 |
| 2020-12-21 | $61.44 | $62.15 | $60.00 | $60.00 | $11.66 | 10,750 |
| 2020-12-18 | $63.62 | $64.00 | $62.00 | $62.00 | $12.05 | 40,840 |
| 2020-12-17 | $61.00 | $62.43 | $61.00 | $62.27 | $12.10 | 10,205 |
| 2020-12-16 | $63.30 | $63.30 | $62.05 | $62.05 | $12.06 | 14,070 |
| 2020-12-15 | $61.20 | $61.70 | $60.92 | $61.70 | $11.99 | 11,760 |
| 2020-12-14 | $60.89 | $63.48 | $60.00 | $62.00 | $12.05 | 53,720 |
| 2020-12-11 | $61.00 | $61.00 | $59.58 | $59.58 | $11.58 | 6,820 |
| 2020-12-10 | $62.55 | $62.79 | $58.88 | $61.84 | $12.02 | 16,860 |
| 2020-12-09 | $60.00 | $61.90 | $60.00 | $60.55 | $11.73 | 40,760 |
| 2020-12-08 | $61.50 | $61.50 | $56.73 | $59.74 | $11.58 | 36,540 |
| 2020-12-07 | $60.00 | $62.50 | $60.00 | $62.00 | $12.01 | 14,700 |
| 2020-12-04 | $57.74 | $59.90 | $56.82 | $57.50 | $11.14 | 38,355 |
| 2020-12-03 | $58.78 | $59.90 | $57.34 | $59.80 | $11.59 | 72,245 |
| 2020-12-02 | $59.01 | $59.25 | $55.60 | $57.00 | $11.05 | 12,785 |
| 2020-12-01 | $57.56 | $59.75 | $56.95 | $57.90 | $11.22 | 23,970 |
| 2020-11-30 | $56.00 | $59.49 | $56.00 | $56.50 | $10.95 | 88,540 |
| 2020-11-27 | $58.28 | $60.10 | $58.28 | $59.00 | $11.43 | 26,660 |
| 2020-11-25 | $58.00 | $59.00 | $58.00 | $58.75 | $11.38 | 47,435 |
| 2020-11-24 | $60.00 | $62.50 | $59.00 | $61.49 | $11.92 | 58,560 |
| 2020-11-23 | $60.72 | $62.50 | $59.00 | $59.00 | $11.43 | 103,415 |
| 2020-11-20 | $60.55 | $61.80 | $59.05 | $61.00 | $11.82 | 53,950 |
| 2020-11-19 | $61.00 | $62.13 | $57.59 | $62.13 | $12.04 | 10,375 |
| 2020-11-18 | $59.27 | $61.50 | $57.92 | $58.49 | $11.33 | 14,620 |
| 2020-11-17 | $59.30 | $61.00 | $58.50 | $58.50 | $11.34 | 13,165 |
| 2020-11-16 | $58.00 | $58.77 | $57.50 | $58.77 | $11.39 | 13,920 |
| 2020-11-13 | $59.50 | $59.50 | $56.01 | $56.01 | $10.85 | 21,895 |
| 2020-11-12 | $57.55 | $59.00 | $56.01 | $57.00 | $11.05 | 16,690 |
| 2020-11-11 | $59.93 | $60.09 | $57.31 | $58.44 | $11.32 | 13,155 |
| 2020-11-10 | $59.61 | $60.68 | $58.49 | $60.55 | $11.73 | 12,935 |
| 2020-11-09 | $59.74 | $61.20 | $59.55 | $60.50 | $11.72 | 75,030 |
| 2020-11-06 | $57.50 | $58.99 | $56.00 | $56.01 | $10.85 | 39,645 |
| 2020-11-05 | $58.00 | $58.00 | $55.00 | $58.00 | $11.24 | 25,385 |
| 2020-11-04 | $52.65 | $54.00 | $52.00 | $53.00 | $10.27 | 109,780 |
| 2020-11-03 | $53.05 | $53.75 | $52.00 | $52.55 | $10.18 | 29,260 |
| 2020-11-02 | $51.90 | $53.50 | $49.01 | $51.00 | $9.88 | 103,640 |
| 2020-10-30 | $51.24 | $52.45 | $50.00 | $50.25 | $9.74 | 15,610 |
| 2020-10-29 | $49.57 | $52.50 | $49.57 | $52.50 | $10.17 | 19,115 |
| 2020-10-28 | $49.75 | $51.20 | $48.64 | $51.19 | $9.92 | 50,235 |
| 2020-10-27 | $50.29 | $51.50 | $49.45 | $49.63 | $9.62 | 153,325 |
| 2020-10-26 | $50.00 | $52.00 | $49.26 | $51.00 | $9.88 | 72,800 |
| 2020-10-23 | $49.98 | $49.98 | $49.98 | $49.98 | $9.69 | 5,315 |
| 2020-10-22 | $49.64 | $49.64 | $49.09 | $49.09 | $9.51 | 8,895 |
| 2020-10-21 | $49.32 | $49.32 | $49.09 | $49.09 | $9.51 | 3,910 |
| 2020-10-20 | $51.09 | $52.47 | $49.26 | $50.62 | $9.81 | 16,540 |
| 2020-10-19 | $51.06 | $52.77 | $49.64 | $49.64 | $9.62 | 34,020 |
| 2020-10-16 | $51.01 | $51.01 | $48.65 | $50.99 | $9.88 | 29,420 |
| 2020-10-15 | $49.00 | $49.67 | $49.00 | $49.45 | $9.58 | 7,695 |
| 2020-10-14 | $49.49 | $51.10 | $49.49 | $49.83 | $9.66 | 12,270 |
| 2020-10-13 | $49.50 | $50.28 | $49.40 | $50.28 | $9.74 | 5,905 |
| 2020-10-12 | $51.94 | $52.50 | $49.48 | $52.50 | $10.17 | 32,205 |
| 2020-10-09 | $49.39 | $52.80 | $49.39 | $49.40 | $9.57 | 11,150 |
| 2020-10-08 | $49.23 | $50.00 | $48.73 | $49.87 | $9.66 | 11,235 |
| 2020-10-07 | $49.78 | $50.50 | $48.28 | $50.50 | $9.79 | 9,380 |
| 2020-10-06 | $48.00 | $50.35 | $48.00 | $49.00 | $9.50 | 34,415 |
| 2020-10-05 | $47.30 | $49.08 | $47.30 | $49.03 | $9.50 | 36,250 |
| 2020-10-02 | $47.87 | $48.00 | $46.10 | $47.70 | $9.24 | 22,310 |
| 2020-10-01 | $47.75 | $48.47 | $47.75 | $48.47 | $9.39 | 8,810 |
| 2020-09-30 | $46.30 | $47.80 | $46.30 | $47.50 | $9.20 | 28,265 |
| 2020-09-29 | $47.42 | $48.43 | $46.55 | $48.03 | $9.31 | 17,650 |
| 2020-09-28 | $45.70 | $47.99 | $45.70 | $47.99 | $9.30 | 6,705 |
| 2020-09-25 | $45.14 | $49.15 | $45.14 | $49.10 | $9.51 | 199,725 |
| 2020-09-24 | $45.68 | $48.35 | $44.00 | $45.00 | $8.72 | 81,460 |
| 2020-09-23 | $47.69 | $47.69 | $47.69 | $47.69 | $9.24 | 4,870 |
| 2020-09-22 | $47.17 | $48.95 | $46.32 | $48.95 | $9.49 | 26,240 |
| 2020-09-21 | $47.81 | $50.10 | $47.27 | $50.10 | $9.71 | 7,105 |
| 2020-09-18 | $48.00 | $48.29 | $47.70 | $48.22 | $9.34 | 59,370 |
| 2020-09-17 | $48.41 | $48.61 | $48.41 | $48.61 | $9.42 | 3,590 |
| 2020-09-16 | $49.10 | $49.30 | $48.28 | $48.28 | $9.36 | 6,555 |
| 2020-09-15 | $50.64 | $50.64 | $49.76 | $49.76 | $9.64 | 17,975 |
| 2020-09-14 | $51.61 | $51.61 | $51.61 | $51.61 | $10.00 | 3,535 |
| 2020-09-11 | $48.63 | $50.87 | $48.62 | $49.45 | $9.58 | 9,015 |
| 2020-09-10 | $49.07 | $49.95 | $48.81 | $49.95 | $9.68 | 47,455 |
| 2020-09-09 | $53.23 | $56.30 | $53.23 | $56.30 | $10.91 | 18,040 |
| 2020-09-08 | $53.99 | $55.69 | $53.11 | $55.09 | $10.68 | 8,915 |
| 2020-09-04 | $53.54 | $55.88 | $53.54 | $55.88 | $10.83 | 6,380 |
| 2020-09-03 | $55.94 | $55.94 | $54.65 | $55.84 | $10.82 | 31,740 |
| 2020-09-02 | $55.00 | $55.89 | $54.71 | $55.00 | $10.66 | 55,570 |
| 2020-09-01 | $57.20 | $57.20 | $56.00 | $56.85 | $11.02 | 12,130 |
| 2020-08-31 | $56.15 | $56.15 | $55.23 | $55.23 | $10.70 | 4,110 |
| 2020-08-28 | $56.78 | $57.88 | $56.05 | $57.20 | $11.08 | 14,830 |
| 2020-08-27 | $57.06 | $57.06 | $55.33 | $55.33 | $10.72 | 65,230 |
| 2020-08-26 | $53.61 | $55.22 | $53.61 | $55.22 | $10.70 | 4,635 |
| 2020-08-25 | $54.75 | $57.40 | $54.75 | $57.40 | $11.12 | 24,100 |
| 2020-08-24 | $56.35 | $56.35 | $54.00 | $54.25 | $10.51 | 304,820 |
| 2020-08-21 | $52.65 | $54.18 | $52.65 | $54.18 | $10.50 | 28,870 |
| 2020-08-20 | $53.24 | $53.24 | $53.24 | $53.24 | $10.32 | 2,560 |
| 2020-08-19 | $54.06 | $54.19 | $53.12 | $53.13 | $10.30 | 22,505 |
| 2020-08-18 | $54.83 | $55.80 | $54.50 | $55.80 | $10.81 | 5,305 |
| 2020-08-17 | $54.12 | $55.16 | $54.12 | $55.16 | $10.69 | 25,975 |
| 2020-08-14 | $54.95 | $55.14 | $54.95 | $55.14 | $10.69 | 3,630 |
| 2020-08-13 | $52.51 | $54.04 | $52.51 | $52.52 | $10.18 | 10,135 |
| 2020-08-12 | $54.63 | $55.17 | $53.55 | $55.17 | $10.69 | 13,435 |
| 2020-08-11 | $52.12 | $52.12 | $52.12 | $52.12 | $10.10 | 10,040 |
| 2020-08-10 | $53.36 | $54.11 | $53.21 | $54.10 | $10.48 | 6,160 |
| 2020-08-07 | $52.94 | $53.14 | $52.94 | $53.14 | $10.30 | 4,675 |
| 2020-08-06 | $54.00 | $55.65 | $54.00 | $55.00 | $10.66 | 8,035 |
| 2020-08-05 | $54.56 | $57.90 | $53.55 | $57.90 | $11.22 | 15,175 |
| 2020-08-04 | $53.63 | $53.63 | $53.63 | $53.63 | $10.39 | 3,360 |
| 2020-08-03 | $52.83 | $53.29 | $52.83 | $53.04 | $10.28 | 5,055 |
| 2020-07-31 | $53.25 | $54.16 | $53.25 | $54.16 | $10.50 | 5,775 |
| 2020-07-30 | $52.55 | $52.55 | $52.55 | $52.55 | $10.18 | 2,485 |
| 2020-07-29 | $52.73 | $53.35 | $52.73 | $53.31 | $10.33 | 5,680 |
| 2020-07-28 | $51.70 | $52.75 | $51.70 | $52.57 | $10.19 | 11,310 |
| 2020-07-27 | $51.95 | $51.95 | $51.95 | $51.95 | $10.07 | 2,725 |
| 2020-07-24 | $52.79 | $52.79 | $52.41 | $52.41 | $10.16 | 6,155 |
| 2020-07-23 | $52.62 | $53.04 | $52.62 | $52.84 | $10.24 | 9,315 |
| 2020-07-22 | $53.67 | $54.29 | $53.15 | $53.51 | $10.37 | 6,430 |
| 2020-07-21 | $52.00 | $53.55 | $52.00 | $52.16 | $10.11 | 4,720 |
| 2020-07-20 | $52.58 | $52.58 | $51.92 | $52.50 | $10.17 | 107,190 |
| 2020-07-17 | $52.39 | $52.64 | $51.29 | $51.72 | $10.02 | 9,385 |
| 2020-07-16 | $52.10 | $55.33 | $52.10 | $55.33 | $10.72 | 7,780 |
| 2020-07-15 | $54.45 | $54.45 | $54.45 | $54.45 | $10.55 | 2,350 |
| 2020-07-14 | $53.22 | $54.45 | $52.53 | $54.45 | $10.55 | 34,220 |
| 2020-07-13 | $54.10 | $54.34 | $54.10 | $54.34 | $10.53 | 38,575 |
| 2020-07-10 | $54.74 | $54.99 | $53.48 | $53.48 | $10.36 | 194,145 |
| 2020-07-09 | $53.01 | $53.01 | $51.46 | $51.46 | $9.97 | 8,925 |
| 2020-07-08 | $54.26 | $54.26 | $54.26 | $54.26 | $10.51 | 3,735 |
| 2020-07-07 | $53.90 | $53.90 | $53.90 | $53.90 | $10.44 | 2,250 |
| 2020-07-06 | $50.83 | $54.31 | $50.83 | $53.90 | $10.44 | 7,065 |
| 2020-07-02 | $52.17 | $52.17 | $52.17 | $52.17 | $10.11 | 5,830 |
| 2020-07-01 | $48.49 | $51.96 | $48.49 | $50.00 | $9.69 | 16,135 |
| 2020-06-30 | $48.28 | $48.28 | $47.50 | $47.50 | $9.20 | 3,650 |
| 2020-06-29 | $50.00 | $50.00 | $47.63 | $47.63 | $9.23 | 40,870 |
| 2020-06-26 | $48.37 | $48.80 | $48.03 | $48.03 | $9.31 | 48,640 |
| 2020-06-25 | $50.50 | $52.43 | $50.50 | $52.43 | $10.16 | 17,635 |
| 2020-06-24 | $50.75 | $50.75 | $50.75 | $50.75 | $9.83 | 3,100 |
| 2020-06-23 | $49.55 | $50.75 | $49.55 | $50.75 | $9.83 | 5,535 |
| 2020-06-22 | $49.46 | $49.73 | $49.46 | $49.73 | $9.64 | 5,240 |
| 2020-06-19 | $49.50 | $49.65 | $49.00 | $49.50 | $9.59 | 10,195 |
| 2020-06-18 | $49.38 | $49.80 | $49.38 | $49.80 | $9.65 | 5,715 |
| 2020-06-17 | $51.00 | $51.18 | $49.75 | $51.18 | $9.92 | 7,935 |
| 2020-06-16 | $51.50 | $52.00 | $51.50 | $51.50 | $9.98 | 33,725 |
| 2020-06-15 | $48.40 | $49.34 | $47.64 | $49.00 | $9.50 | 17,650 |
| 2020-06-12 | $49.73 | $50.00 | $49.50 | $49.50 | $9.59 | 8,700 |
| 2020-06-11 | $49.00 | $49.58 | $47.82 | $47.82 | $9.27 | 13,510 |
| 2020-06-10 | $52.07 | $52.07 | $51.31 | $51.60 | $10.00 | 10,970 |
| 2020-06-09 | $52.17 | $52.17 | $50.78 | $51.98 | $10.07 | 60,790 |
| 2020-06-08 | $53.38 | $56.39 | $53.38 | $56.00 | $10.85 | 8,005 |
| 2020-06-05 | $51.31 | $51.97 | $51.20 | $51.20 | $9.92 | 32,840 |
| 2020-06-04 | $53.45 | $53.61 | $51.70 | $51.73 | $10.02 | 124,580 |
| 2020-06-03 | $52.50 | $52.90 | $52.50 | $52.90 | $10.25 | 26,940 |
| 2020-06-02 | $47.77 | $47.82 | $47.77 | $47.82 | $9.27 | 7,510 |
| 2020-06-01 | $45.02 | $45.82 | $45.02 | $45.40 | $8.80 | 14,395 |
| 2020-05-29 | $44.49 | $44.84 | $44.49 | $44.84 | $8.69 | 5,655 |
| 2020-05-28 | $45.01 | $46.02 | $44.43 | $46.02 | $8.92 | 11,090 |
| 2020-05-27 | $42.77 | $42.97 | $41.51 | $41.51 | $8.04 | 13,295 |
| 2020-05-26 | $42.31 | $42.31 | $42.31 | $42.31 | $8.20 | 6,810 |
| 2020-05-22 | $40.14 | $40.14 | $40.14 | $40.14 | $7.78 | 3,050 |
| 2020-05-21 | $40.55 | $40.55 | $40.14 | $40.14 | $7.78 | 20,500 |
| 2020-05-20 | $40.33 | $41.00 | $40.33 | $40.37 | $7.82 | 16,000 |
| 2020-05-19 | $39.80 | $41.46 | $39.74 | $41.46 | $8.03 | 24,685 |
| 2020-05-18 | $40.63 | $41.53 | $40.51 | $41.53 | $8.05 | 20,600 |
| 2020-05-15 | $40.34 | $40.34 | $39.38 | $39.53 | $7.66 | 18,165 |
| 2020-05-14 | $40.20 | $41.38 | $40.20 | $41.06 | $7.96 | 14,385 |
| 2020-05-13 | $43.41 | $43.41 | $42.30 | $42.30 | $8.20 | 10,550 |
| 2020-05-12 | $43.71 | $43.71 | $43.71 | $43.71 | $8.47 | 2,690 |
| 2020-05-11 | $45.44 | $45.44 | $43.68 | $43.71 | $8.47 | 8,130 |
| 2020-05-08 | $43.66 | $45.07 | $43.66 | $45.07 | $8.73 | 54,695 |
| 2020-05-07 | $44.05 | $44.11 | $44.05 | $44.11 | $8.55 | 7,020 |
| 2020-05-06 | $43.66 | $43.66 | $43.36 | $43.36 | $8.40 | 6,235 |
| 2020-05-05 | $43.71 | $44.05 | $43.44 | $43.80 | $8.49 | 15,990 |
| 2020-05-04 | $42.44 | $42.80 | $42.00 | $42.00 | $8.14 | 17,595 |
| 2020-05-01 | $39.78 | $40.33 | $39.61 | $40.25 | $7.80 | 9,630 |
| 2020-04-30 | $42.56 | $43.00 | $41.73 | $41.97 | $8.13 | 30,130 |
| 2020-04-29 | $41.20 | $41.25 | $40.19 | $40.19 | $7.79 | 9,100 |
| 2020-04-28 | $40.70 | $40.70 | $39.85 | $40.46 | $7.84 | 8,945 |
| 2020-04-27 | $40.67 | $41.12 | $40.30 | $41.12 | $7.97 | 27,845 |
| 2020-04-24 | $39.11 | $40.48 | $39.11 | $39.20 | $7.60 | 32,565 |
| 2020-04-23 | $42.62 | $42.62 | $41.42 | $41.42 | $8.03 | 4,630 |
| 2020-04-22 | $41.02 | $41.35 | $40.82 | $41.35 | $7.91 | 5,455 |
| 2020-04-21 | $39.50 | $41.72 | $39.50 | $41.66 | $7.97 | 26,930 |
| 2020-04-20 | $43.30 | $43.72 | $42.67 | $42.67 | $8.16 | 12,835 |
| 2020-04-17 | $43.61 | $44.06 | $43.15 | $43.15 | $8.26 | 11,350 |
| 2020-04-16 | $41.80 | $42.35 | $41.25 | $41.25 | $7.89 | 8,870 |
| 2020-04-15 | $41.47 | $44.06 | $41.47 | $44.06 | $8.43 | 9,560 |
| 2020-04-14 | $44.34 | $45.05 | $43.62 | $43.62 | $8.35 | 21,610 |
| 2020-04-13 | $43.96 | $44.28 | $42.55 | $44.25 | $8.47 | 22,800 |
| 2020-04-09 | $44.70 | $44.70 | $44.09 | $44.10 | $8.44 | 12,725 |
| 2020-04-08 | $43.18 | $44.55 | $43.06 | $43.18 | $8.26 | 20,835 |
| 2020-04-07 | $44.00 | $44.00 | $43.68 | $43.68 | $8.36 | 21,670 |
| 2020-04-06 | $42.94 | $43.50 | $42.94 | $43.24 | $8.27 | 17,365 |
| 2020-04-03 | $43.03 | $43.03 | $40.41 | $40.47 | $7.74 | 11,915 |
| 2020-04-02 | $41.29 | $41.29 | $39.98 | $40.50 | $7.75 | 11,185 |
| 2020-04-01 | $40.70 | $42.35 | $39.68 | $39.68 | $7.59 | 61,485 |
| 2020-03-31 | $42.20 | $42.95 | $41.71 | $41.85 | $8.01 | 19,230 |
| 2020-03-30 | $41.66 | $43.44 | $41.46 | $41.89 | $8.01 | 11,660 |
| 2020-03-27 | $40.62 | $43.55 | $40.47 | $41.20 | $7.88 | 10,005 |
| 2020-03-26 | $41.29 | $41.99 | $41.29 | $41.99 | $8.03 | 14,370 |
| 2020-03-25 | $35.31 | $37.74 | $33.69 | $37.74 | $7.22 | 196,395 |
| 2020-03-24 | $34.42 | $37.61 | $32.75 | $32.75 | $6.27 | 9,090 |
| 2020-03-23 | $32.26 | $36.44 | $31.33 | $32.57 | $6.23 | 32,085 |
| 2020-03-20 | $39.29 | $39.29 | $35.36 | $35.36 | $6.77 | 12,650 |
| 2020-03-19 | $38.87 | $40.11 | $35.24 | $40.11 | $7.67 | 45,770 |
| 2020-03-18 | $44.13 | $44.13 | $39.06 | $43.85 | $8.39 | 40,155 |
| 2020-03-17 | $46.28 | $46.28 | $40.25 | $42.55 | $8.14 | 37,200 |
| 2020-03-16 | $46.73 | $48.30 | $45.55 | $45.55 | $8.71 | 31,095 |
| 2020-03-13 | $51.86 | $51.86 | $49.73 | $49.74 | $9.52 | 62,200 |
| 2020-03-12 | $45.81 | $50.00 | $43.64 | $49.00 | $9.37 | 37,455 |
| 2020-03-11 | $50.11 | $51.00 | $50.11 | $50.25 | $9.61 | 19,695 |
| 2020-03-10 | $52.63 | $53.30 | $50.65 | $51.33 | $9.82 | 9,070 |
| 2020-03-09 | $49.97 | $51.02 | $49.19 | $49.19 | $9.41 | 7,735 |
| 2020-03-06 | $55.55 | $55.86 | $53.83 | $53.83 | $10.30 | 44,210 |
| 2020-03-05 | $56.00 | $56.90 | $55.04 | $55.04 | $10.53 | 8,500 |
| 2020-03-04 | $57.00 | $57.00 | $56.27 | $57.00 | $10.91 | 12,730 |
| 2020-03-03 | $54.02 | $56.02 | $54.02 | $55.32 | $10.58 | 8,605 |
| 2020-03-02 | $52.90 | $54.44 | $52.90 | $54.44 | $10.42 | 11,930 |
| 2020-02-28 | $54.35 | $55.78 | $53.40 | $55.42 | $10.60 | 7,120 |
| 2020-02-27 | $56.51 | $56.51 | $54.35 | $54.68 | $10.46 | 8,950 |
| 2020-02-26 | $58.28 | $58.28 | $57.86 | $57.86 | $11.07 | 7,840 |
| 2020-02-25 | $59.30 | $59.30 | $57.71 | $58.96 | $11.28 | 6,840 |
| 2020-02-24 | $59.80 | $59.80 | $56.66 | $59.48 | $11.38 | 17,535 |
| 2020-02-21 | $60.50 | $60.50 | $60.00 | $60.00 | $11.48 | 9,080 |
| 2020-02-20 | $60.65 | $60.65 | $59.65 | $59.65 | $11.41 | 3,740 |
| 2020-02-19 | $62.29 | $62.33 | $62.29 | $62.33 | $11.93 | 21,570 |
| 2020-02-18 | $62.03 | $62.03 | $60.60 | $61.31 | $11.73 | 6,840 |
| 2020-02-14 | $61.08 | $61.90 | $60.24 | $60.41 | $11.56 | 26,610 |
| 2020-02-13 | $63.14 | $63.14 | $62.63 | $62.63 | $11.98 | 7,020 |
| 2020-02-12 | $62.73 | $63.56 | $61.99 | $62.12 | $11.89 | 18,560 |
| 2020-02-11 | $61.66 | $61.88 | $61.66 | $61.88 | $11.84 | 5,605 |
| 2020-02-10 | $61.19 | $62.21 | $60.94 | $62.21 | $11.90 | 10,655 |
| 2020-02-07 | $62.14 | $62.21 | $61.30 | $62.21 | $11.90 | 37,145 |
| 2020-02-06 | $62.88 | $62.88 | $61.06 | $62.69 | $11.99 | 15,215 |
| 2020-02-05 | $62.42 | $63.00 | $62.00 | $63.00 | $12.05 | 26,205 |
| 2020-02-04 | $62.81 | $63.00 | $59.89 | $60.16 | $11.51 | 65,025 |
| 2020-02-03 | $58.80 | $59.99 | $58.80 | $59.99 | $11.48 | 25,100 |
| 2020-01-31 | $59.58 | $59.59 | $58.20 | $59.59 | $11.40 | 21,625 |
| 2020-01-30 | $62.04 | $62.58 | $61.50 | $62.58 | $11.97 | 10,740 |
| 2020-01-29 | $62.94 | $62.94 | $62.94 | $62.94 | $12.04 | 76,315 |
| 2020-01-28 | $62.64 | $62.82 | $62.64 | $62.82 | $12.02 | 4,555 |
| 2020-01-27 | $63.03 | $63.25 | $63.03 | $63.25 | $12.10 | 4,500 |
| 2020-01-24 | $62.78 | $63.60 | $61.69 | $63.25 | $12.10 | 40,145 |
| 2020-01-23 | $64.50 | $64.50 | $63.00 | $63.02 | $12.06 | 8,460 |
| 2020-01-22 | $63.22 | $63.22 | $63.22 | $63.22 | $12.10 | 2,280 |
| 2020-01-21 | $62.29 | $63.14 | $62.29 | $62.92 | $12.04 | 3,365 |
| 2020-01-17 | $63.85 | $63.85 | $63.00 | $63.00 | $12.05 | 11,770 |
| 2020-01-16 | $65.45 | $65.45 | $62.76 | $63.40 | $12.13 | 20,870 |
| 2020-01-15 | $62.14 | $62.45 | $62.14 | $62.45 | $11.95 | 6,110 |
| 2020-01-14 | $63.05 | $63.05 | $62.46 | $62.46 | $11.95 | 3,990 |
| 2020-01-13 | $62.01 | $62.01 | $62.01 | $62.01 | $11.86 | 2,855 |
| 2020-01-10 | $63.00 | $63.00 | $61.55 | $61.55 | $11.78 | 10,845 |
| 2020-01-09 | $60.95 | $62.00 | $60.95 | $61.80 | $11.82 | 6,870 |
| 2020-01-08 | $61.05 | $61.89 | $60.62 | $60.62 | $11.60 | 9,100 |
| 2020-01-07 | $59.99 | $60.27 | $59.99 | $60.27 | $11.53 | 5,080 |
| 2020-01-06 | $61.41 | $61.41 | $61.41 | $61.41 | $11.75 | 3,700 |
| 2020-01-03 | $60.84 | $62.22 | $59.50 | $62.22 | $11.90 | 7,365 |
| 2020-01-02 | $60.15 | $60.70 | $59.71 | $60.70 | $11.61 | 13,285 |
| 2019-12-31 | $62.02 | $62.02 | $62.02 | $62.02 | $11.87 | 3,035 |
| 2019-12-30 | $59.20 | $60.78 | $59.20 | $60.78 | $11.63 | 16,820 |
| 2019-12-27 | $58.08 | $61.70 | $58.08 | $61.70 | $11.80 | 4,350 |
| 2019-12-26 | $59.05 | $60.29 | $59.05 | $60.29 | $11.53 | 2,380 |
| 2019-12-24 | $59.72 | $62.05 | $58.83 | $60.65 | $11.60 | 8,065 |
| 2019-12-23 | $57.73 | $62.07 | $57.73 | $62.07 | $11.88 | 19,795 |
| 2019-12-20 | $61.43 | $61.47 | $58.69 | $58.69 | $11.23 | 6,540 |
| 2019-12-19 | $58.37 | $59.95 | $58.37 | $59.95 | $11.47 | 5,155 |
| 2019-12-18 | $61.35 | $61.35 | $61.35 | $61.35 | $11.74 | 3,390 |
| 2019-12-17 | $57.71 | $57.71 | $57.70 | $57.70 | $11.04 | 5,625 |
| 2019-12-16 | $56.90 | $57.72 | $56.76 | $57.72 | $11.04 | 10,345 |
| 2019-12-13 | $56.67 | $56.67 | $56.67 | $56.67 | $10.84 | 2,420 |
| 2019-12-12 | $57.15 | $57.97 | $56.64 | $56.67 | $10.84 | 11,625 |
| 2019-12-11 | $56.87 | $56.87 | $56.87 | $56.87 | $10.88 | 2,870 |
| 2019-12-10 | $56.21 | $57.83 | $56.21 | $57.83 | $11.06 | 5,340 |
| 2019-12-09 | $57.48 | $57.48 | $57.48 | $57.48 | $11.00 | 2,900 |
| 2019-12-06 | $56.34 | $57.17 | $55.55 | $55.55 | $10.63 | 103,230 |
| 2019-12-05 | $57.61 | $57.61 | $55.38 | $55.45 | $10.59 | 203,080 |
| 2019-12-04 | $55.29 | $55.29 | $55.29 | $55.29 | $10.55 | 4,445 |
| 2019-12-03 | $56.95 | $57.55 | $56.95 | $57.17 | $10.91 | 41,235 |
| 2019-12-02 | $56.92 | $56.92 | $56.92 | $56.92 | $10.87 | 1,660 |
| 2019-11-29 | $56.92 | $56.92 | $56.92 | $56.92 | $10.87 | 2,370 |
| 2019-11-27 | $55.72 | $55.72 | $55.72 | $55.72 | $10.64 | 2,665 |
| 2019-11-26 | $55.65 | $55.65 | $55.65 | $55.65 | $10.62 | 39,235 |
| 2019-11-25 | $55.70 | $55.70 | $55.70 | $55.70 | $10.63 | 12,960 |
| 2019-11-22 | $56.50 | $56.50 | $56.50 | $56.50 | $10.79 | 2,485 |
| 2019-11-21 | $56.10 | $56.50 | $56.10 | $56.50 | $10.79 | 9,115 |
| 2019-11-20 | $56.64 | $56.64 | $56.34 | $56.34 | $10.76 | 3,935 |
| 2019-11-19 | $55.36 | $55.36 | $55.36 | $55.36 | $10.57 | 4,460 |
| 2019-11-18 | $55.86 | $55.86 | $55.33 | $55.33 | $10.56 | 4,185 |
| 2019-11-15 | $56.86 | $56.86 | $56.86 | $56.86 | $10.85 | 2,790 |
| 2019-11-14 | $55.30 | $55.50 | $55.30 | $55.50 | $10.59 | 3,850 |
| 2019-11-13 | $56.76 | $56.76 | $56.59 | $56.59 | $10.80 | 9,235 |
| 2019-11-12 | $55.60 | $55.70 | $55.60 | $55.70 | $10.63 | 13,845 |
| 2019-11-11 | $57.21 | $57.21 | $57.21 | $57.21 | $10.92 | 3,275 |
| 2019-11-08 | $58.40 | $58.40 | $58.40 | $58.40 | $11.15 | 3,320 |
| 2019-11-07 | $55.78 | $56.70 | $55.74 | $56.50 | $10.79 | 17,970 |
| 2019-11-06 | $55.63 | $55.63 | $55.63 | $55.63 | $10.62 | 1,815 |
| 2019-11-05 | $57.15 | $57.15 | $55.62 | $55.63 | $10.62 | 10,210 |
| 2019-11-04 | $56.53 | $56.53 | $56.53 | $56.53 | $10.79 | 945 |
| 2019-11-01 | $56.48 | $56.53 | $56.37 | $56.53 | $10.79 | 10,705 |
| 2019-10-31 | $57.09 | $57.09 | $57.09 | $57.09 | $10.90 | 2,420 |
| 2019-10-30 | $57.09 | $57.09 | $57.09 | $57.09 | $10.90 | 3,475 |
| 2019-10-29 | $55.40 | $56.98 | $55.40 | $56.98 | $10.88 | 5,785 |
| 2019-10-28 | $55.04 | $56.62 | $55.04 | $56.62 | $10.81 | 3,405 |
| 2019-10-25 | $56.53 | $56.53 | $56.53 | $56.53 | $10.79 | 1,230 |
| 2019-10-24 | $56.56 | $57.34 | $56.53 | $56.53 | $10.79 | 4,275 |
| 2019-10-23 | $56.21 | $57.06 | $56.21 | $57.06 | $10.89 | 16,890 |
| 2019-10-22 | $57.73 | $57.73 | $57.73 | $57.73 | $11.02 | 5,065 |
| 2019-10-21 | $54.70 | $56.25 | $54.70 | $56.25 | $10.74 | 7,695 |
| 2019-10-18 | $55.00 | $55.00 | $55.00 | $55.00 | $10.50 | 3,930 |
| 2019-10-17 | $54.77 | $54.78 | $54.77 | $54.78 | $10.46 | 1,995 |
| 2019-10-16 | $55.73 | $55.73 | $55.73 | $55.73 | $10.64 | 2,920 |
| 2019-10-15 | $56.14 | $56.14 | $56.14 | $56.14 | $10.72 | 30,420 |
| 2019-10-14 | $55.50 | $55.50 | $55.50 | $55.50 | $10.59 | 1,965 |
| 2019-10-11 | $54.57 | $55.00 | $54.57 | $55.00 | $10.50 | 3,860 |
| 2019-10-10 | $55.05 | $55.10 | $54.60 | $54.63 | $10.43 | 59,475 |
| 2019-10-09 | $54.83 | $54.83 | $53.39 | $54.82 | $10.46 | 4,815 |
| 2019-10-08 | $54.37 | $54.37 | $54.37 | $54.37 | $10.38 | 5,140 |
| 2019-10-07 | $54.77 | $54.78 | $54.77 | $54.78 | $10.46 | 2,920 |
| 2019-10-04 | $54.41 | $54.41 | $54.30 | $54.41 | $10.39 | 108,030 |
| 2019-10-03 | $54.34 | $54.34 | $54.34 | $54.34 | $10.37 | 1,685 |
| 2019-10-02 | $54.34 | $54.34 | $54.34 | $54.34 | $10.37 | 2,090 |
| 2019-10-01 | $54.29 | $54.34 | $52.26 | $54.34 | $10.37 | 6,130 |
| 2019-09-30 | $54.69 | $54.69 | $54.69 | $54.69 | $10.44 | 1,680 |
| 2019-09-27 | $53.05 | $54.69 | $53.05 | $54.69 | $10.44 | 6,270 |
| 2019-09-26 | $52.33 | $52.33 | $52.33 | $52.33 | $9.99 | 1,515 |
| 2019-09-25 | $52.33 | $52.33 | $52.33 | $52.33 | $9.99 | 2,915 |
| 2019-09-24 | $54.48 | $54.48 | $54.48 | $54.48 | $10.40 | 1,305 |
| 2019-09-23 | $53.85 | $54.48 | $53.85 | $54.48 | $10.40 | 5,835 |
| 2019-09-20 | $53.27 | $54.02 | $53.27 | $54.02 | $10.31 | 2,795 |
| 2019-09-19 | $53.13 | $53.13 | $53.13 | $53.13 | $10.14 | 4,010 |
| 2019-09-18 | $54.37 | $54.37 | $53.88 | $53.88 | $10.29 | 2,140 |
| 2019-09-17 | $54.20 | $54.20 | $54.20 | $54.20 | $10.35 | 1,980 |
| 2019-09-16 | $54.29 | $54.29 | $54.29 | $54.29 | $10.36 | 1,425 |
| 2019-09-13 | $54.80 | $54.80 | $54.80 | $54.80 | $10.46 | 2,525 |
| 2019-09-12 | $54.54 | $54.80 | $54.54 | $54.80 | $10.46 | 3,485 |
| 2019-09-11 | $54.84 | $54.84 | $54.84 | $54.84 | $10.47 | 3,025 |
| 2019-09-10 | $54.49 | $54.49 | $54.49 | $54.49 | $10.40 | 2,590 |
| 2019-09-09 | $54.49 | $54.49 | $54.49 | $54.49 | $10.40 | 3,610 |
| 2019-09-06 | $54.49 | $54.49 | $54.49 | $54.49 | $10.40 | 1,890 |
| 2019-09-05 | $54.49 | $54.49 | $54.49 | $54.49 | $10.40 | 1,665 |
| 2019-09-04 | $53.63 | $54.49 | $53.63 | $54.49 | $10.40 | 5,575 |
| 2019-09-03 | $51.44 | $53.60 | $51.44 | $53.60 | $10.23 | 4,055 |
| 2019-08-30 | $55.00 | $56.03 | $55.00 | $55.00 | $10.50 | 3,825 |
| 2019-08-29 | $51.27 | $51.27 | $51.27 | $51.27 | $9.79 | 3,115 |
| 2019-08-28 | $53.11 | $53.11 | $53.11 | $53.11 | $10.14 | 3,050 |
| 2019-08-27 | $53.71 | $53.71 | $51.62 | $51.62 | $9.85 | 10,210 |
| 2019-08-26 | $53.44 | $53.44 | $53.44 | $53.44 | $10.20 | 1,995 |
| 2019-08-23 | $51.77 | $52.69 | $51.57 | $52.69 | $10.06 | 4,370 |
| 2019-08-22 | $53.08 | $53.08 | $52.30 | $52.30 | $9.98 | 6,585 |
| 2019-08-21 | $52.20 | $53.71 | $52.20 | $52.20 | $9.96 | 7,135 |
| 2019-08-20 | $52.53 | $52.53 | $52.53 | $52.53 | $10.03 | 1,370 |
| 2019-08-19 | $52.53 | $52.53 | $52.53 | $52.53 | $10.03 | 4,185 |
| 2019-08-16 | $51.55 | $52.87 | $51.55 | $52.87 | $10.09 | 6,050 |
| 2019-08-15 | $52.61 | $52.61 | $52.61 | $52.61 | $10.04 | 2,875 |
| 2019-08-14 | $52.28 | $52.61 | $52.28 | $52.61 | $10.04 | 3,560 |
| 2019-08-13 | $52.73 | $52.73 | $52.73 | $52.73 | $10.07 | 4,070 |
| 2019-08-12 | $52.05 | $52.05 | $51.48 | $51.48 | $9.83 | 2,305 |
| 2019-08-09 | $52.51 | $54.01 | $52.51 | $54.01 | $10.31 | 4,435 |
| 2019-08-08 | $53.76 | $53.76 | $53.10 | $53.10 | $10.14 | 3,095 |
| 2019-08-07 | $52.56 | $52.68 | $52.56 | $52.60 | $10.04 | 18,100 |
| 2019-08-06 | $52.65 | $52.65 | $51.64 | $51.64 | $9.86 | 8,080 |
| 2019-08-05 | $52.42 | $52.42 | $50.94 | $50.94 | $9.72 | 5,455 |
| 2019-08-02 | $53.58 | $53.58 | $53.58 | $53.58 | $10.23 | 3,340 |
| 2019-08-01 | $55.30 | $55.30 | $55.30 | $55.30 | $10.56 | 1,320 |
| 2019-07-31 | $55.61 | $55.61 | $55.60 | $55.60 | $10.61 | 3,555 |
| 2019-07-30 | $55.81 | $56.10 | $55.81 | $56.10 | $10.71 | 3,040 |
| 2019-07-29 | $55.78 | $55.78 | $55.78 | $55.78 | $10.65 | 2,730 |
| 2019-07-26 | $55.76 | $55.76 | $55.74 | $55.74 | $10.64 | 3,680 |
| 2019-07-25 | $54.97 | $54.97 | $54.93 | $54.93 | $10.49 | 2,595 |
| 2019-07-24 | $55.50 | $55.50 | $55.50 | $55.50 | $10.59 | 1,285 |
| 2019-07-23 | $55.50 | $55.50 | $55.50 | $55.50 | $10.59 | 3,170 |
| 2019-07-22 | $57.12 | $57.12 | $57.07 | $57.07 | $10.89 | 6,980 |
| 2019-07-19 | $55.84 | $56.60 | $55.00 | $56.60 | $10.80 | 30,365 |
| 2019-07-18 | $56.25 | $56.25 | $55.65 | $55.65 | $10.62 | 52,970 |
| 2019-07-17 | $55.98 | $55.98 | $55.73 | $55.73 | $10.64 | 7,100 |
| 2019-07-16 | $54.32 | $54.32 | $54.32 | $54.32 | $10.37 | 1,650 |
| 2019-07-15 | $54.32 | $54.32 | $54.32 | $54.32 | $10.37 | 2,495 |
| 2019-07-12 | $54.88 | $54.88 | $54.88 | $54.88 | $10.48 | 2,120 |
| 2019-07-11 | $52.70 | $52.70 | $52.70 | $52.70 | $10.06 | 3,495 |
| 2019-07-10 | $52.52 | $54.19 | $52.52 | $54.19 | $10.34 | 4,655 |
| 2019-07-09 | $52.51 | $52.71 | $52.51 | $52.71 | $10.06 | 4,750 |
| 2019-07-08 | $53.05 | $53.05 | $53.05 | $53.05 | $10.13 | 3,015 |
| 2019-07-05 | $53.79 | $53.79 | $52.33 | $53.32 | $10.18 | 2,575 |
| 2019-07-03 | $53.96 | $53.96 | $53.96 | $53.96 | $10.30 | 2,725 |
| 2019-07-02 | $53.17 | $53.17 | $53.17 | $53.17 | $10.15 | 3,620 |
| 2019-07-01 | $54.50 | $54.50 | $53.08 | $53.08 | $10.13 | 14,100 |
| 2019-06-28 | $54.28 | $54.61 | $51.94 | $54.61 | $10.42 | 10,840 |
| 2019-06-27 | $51.87 | $51.87 | $51.87 | $51.87 | $9.90 | 2,335 |
| 2019-06-26 | $52.87 | $52.87 | $52.87 | $52.87 | $10.09 | 3,320 |
| 2019-06-25 | $51.35 | $52.15 | $51.35 | $52.15 | $9.96 | 5,520 |
| 2019-06-24 | $52.81 | $52.81 | $51.53 | $52.81 | $10.08 | 48,495 |
| 2019-06-21 | $52.95 | $52.95 | $52.82 | $52.82 | $10.08 | 3,360 |
| 2019-06-20 | $52.33 | $52.33 | $52.33 | $52.33 | $9.99 | 2,140 |
| 2019-06-19 | $52.33 | $52.33 | $52.33 | $52.33 | $9.99 | 2,610 |
| 2019-06-18 | $52.53 | $52.53 | $52.53 | $52.53 | $10.03 | 1,800 |
| 2019-06-17 | $51.39 | $51.39 | $51.39 | $51.39 | $9.81 | 1,870 |
| 2019-06-14 | $51.70 | $51.70 | $51.70 | $51.70 | $9.87 | 1,510 |
| 2019-06-13 | $51.70 | $51.70 | $51.70 | $51.70 | $9.87 | 1,765 |
| 2019-06-12 | $52.35 | $52.35 | $52.00 | $52.00 | $9.93 | 2,390 |
| 2019-06-11 | $51.97 | $51.97 | $51.97 | $51.97 | $9.92 | 2,000 |
| 2019-06-10 | $51.97 | $51.97 | $51.97 | $51.97 | $9.92 | 2,270 |
| 2019-06-07 | $52.52 | $52.52 | $52.52 | $52.52 | $10.03 | 1,685 |
| 2019-06-06 | $50.43 | $50.69 | $50.43 | $50.69 | $9.68 | 5,165 |
| 2019-06-05 | $50.61 | $50.65 | $50.61 | $50.65 | $9.67 | 3,205 |
| 2019-06-04 | $52.39 | $52.39 | $52.39 | $52.39 | $10.00 | 2,300 |
| 2019-06-03 | $52.14 | $52.14 | $52.08 | $52.08 | $9.94 | 3,605 |
| 2019-05-31 | $51.42 | $51.69 | $51.42 | $51.69 | $9.87 | 3,325 |
| 2019-05-30 | $50.00 | $50.00 | $50.00 | $50.00 | $9.54 | 4,550 |
| 2019-05-29 | $50.70 | $50.74 | $50.70 | $50.74 | $9.69 | 5,125 |
| 2019-05-28 | $51.13 | $51.13 | $50.55 | $50.55 | $9.65 | 3,120 |
| 2019-05-24 | $49.85 | $49.85 | $48.34 | $49.82 | $9.51 | 5,520 |
| 2019-05-23 | $46.24 | $46.24 | $46.24 | $46.24 | $8.83 | 1,655 |
| 2019-05-22 | $46.24 | $46.24 | $46.24 | $46.24 | $8.83 | 2,945 |
| 2019-05-21 | $48.28 | $48.28 | $46.96 | $46.96 | $8.96 | 3,155 |
| 2019-05-20 | $47.17 | $47.17 | $47.17 | $47.17 | $9.00 | 1,740 |
| 2019-05-17 | $44.80 | $44.80 | $44.80 | $44.80 | $8.55 | 3,705 |
| 2019-05-16 | $45.55 | $46.84 | $45.55 | $46.84 | $8.94 | 4,185 |
| 2019-05-15 | $46.96 | $46.96 | $46.96 | $46.96 | $8.96 | 4,155 |
| 2019-05-14 | $46.95 | $48.88 | $46.95 | $48.13 | $9.19 | 4,210 |
| 2019-05-13 | $48.55 | $48.55 | $47.30 | $48.35 | $9.23 | 4,310 |
| 2019-05-10 | $49.36 | $49.36 | $49.36 | $49.36 | $9.42 | 2,485 |
| 2019-05-09 | $49.54 | $49.66 | $48.39 | $48.76 | $9.31 | 7,480 |
| 2019-05-08 | $50.64 | $50.64 | $50.64 | $50.64 | $9.67 | 2,695 |
| 2019-05-07 | $49.86 | $49.86 | $49.86 | $49.86 | $9.52 | 2,475 |
| 2019-05-06 | $49.72 | $49.99 | $49.72 | $49.99 | $9.54 | 3,655 |
| 2019-05-03 | $50.17 | $50.17 | $50.17 | $50.17 | $9.58 | 2,590 |
| 2019-05-02 | $50.78 | $50.78 | $50.38 | $50.38 | $9.62 | 3,850 |
| 2019-05-01 | $51.53 | $51.53 | $51.53 | $51.53 | $9.84 | 1,715 |
| 2019-04-30 | $51.49 | $51.49 | $51.19 | $51.19 | $9.77 | 3,620 |
| 2019-04-29 | $49.49 | $50.97 | $49.49 | $50.60 | $9.66 | 3,110 |
| 2019-04-26 | $50.26 | $50.26 | $50.20 | $50.20 | $9.58 | 4,550 |
| 2019-04-25 | $50.16 | $50.16 | $50.12 | $50.12 | $9.57 | 3,610 |
| 2019-04-24 | $51.23 | $51.23 | $50.40 | $50.80 | $9.70 | 5,945 |
| 2019-04-23 | $51.05 | $51.05 | $49.96 | $49.96 | $9.48 | 3,935 |
| 2019-04-22 | $50.70 | $50.70 | $49.44 | $49.44 | $9.38 | 3,100 |
| 2019-04-18 | $49.84 | $51.25 | $49.84 | $51.23 | $9.72 | 4,270 |
| 2019-04-17 | $49.96 | $50.94 | $49.96 | $50.94 | $9.66 | 4,670 |
| 2019-04-16 | $49.64 | $49.68 | $49.44 | $49.44 | $9.38 | 6,085 |
| 2019-04-15 | $49.56 | $49.56 | $49.56 | $49.56 | $9.40 | 3,220 |
| 2019-04-12 | $49.27 | $49.27 | $49.27 | $49.27 | $9.35 | 1,910 |
| 2019-04-11 | $48.18 | $48.18 | $48.18 | $48.18 | $9.14 | 3,185 |
| 2019-04-10 | $49.84 | $50.06 | $48.71 | $49.83 | $9.45 | 4,635 |
| 2019-04-09 | $49.94 | $49.94 | $49.88 | $49.88 | $9.46 | 3,305 |
| 2019-04-08 | $49.58 | $49.62 | $48.89 | $48.89 | $9.27 | 4,740 |
| 2019-04-05 | $48.45 | $48.45 | $48.45 | $48.45 | $9.19 | 795 |
| 2019-04-04 | $49.73 | $49.88 | $48.45 | $48.45 | $9.19 | 14,185 |
| 2019-04-03 | $49.65 | $49.65 | $49.65 | $49.65 | $9.42 | 3,120 |
| 2019-04-02 | $49.23 | $49.23 | $48.73 | $49.23 | $9.34 | 4,185 |
| 2019-04-01 | $48.37 | $49.10 | $48.37 | $49.10 | $9.31 | 2,440 |
| 2019-03-29 | $48.11 | $49.86 | $48.11 | $49.86 | $9.46 | 5,700 |
| 2019-03-28 | $48.87 | $48.87 | $48.87 | $48.87 | $9.27 | 2,100 |
| 2019-03-27 | $48.67 | $48.67 | $47.60 | $48.63 | $9.23 | 4,290 |
| 2019-03-26 | $49.00 | $49.00 | $47.84 | $47.84 | $9.08 | 18,005 |
| 2019-03-25 | $47.78 | $48.50 | $47.63 | $47.63 | $9.04 | 8,670 |
| 2019-03-22 | $50.38 | $50.38 | $50.38 | $50.38 | $9.56 | 3,540 |
| 2019-03-21 | $49.63 | $49.63 | $49.63 | $49.63 | $9.42 | 1,830 |
| 2019-03-20 | $49.55 | $49.55 | $49.55 | $49.55 | $9.40 | 3,560 |
| 2019-03-19 | $49.63 | $49.63 | $49.63 | $49.63 | $9.42 | 2,840 |
| 2019-03-18 | $49.60 | $49.60 | $49.60 | $49.60 | $9.41 | 2,615 |
| 2019-03-15 | $49.88 | $49.88 | $48.52 | $48.97 | $9.29 | 3,515 |
| 2019-03-14 | $48.40 | $48.40 | $48.40 | $48.40 | $9.18 | 1,900 |
| 2019-03-13 | $48.65 | $48.65 | $48.65 | $48.65 | $9.23 | 1,735 |
| 2019-03-12 | $49.16 | $49.16 | $49.12 | $49.12 | $9.32 | 3,445 |
| 2019-03-11 | $48.33 | $49.34 | $48.33 | $48.74 | $9.25 | 3,325 |
| 2019-03-08 | $47.68 | $48.47 | $47.68 | $48.47 | $9.19 | 4,035 |
| 2019-03-07 | $46.58 | $48.86 | $46.58 | $48.13 | $9.13 | 5,590 |
| 2019-03-06 | $48.63 | $49.59 | $47.66 | $49.37 | $9.37 | 17,815 |
| 2019-03-05 | $48.79 | $49.55 | $48.35 | $48.35 | $9.17 | 5,140 |
| 2019-03-04 | $49.98 | $49.98 | $49.05 | $49.05 | $9.30 | 10,685 |
| 2019-03-01 | $50.05 | $50.05 | $49.29 | $49.86 | $9.46 | 5,060 |
| 2019-02-28 | $49.96 | $49.96 | $49.75 | $49.89 | $9.46 | 4,570 |
| 2019-02-27 | $48.74 | $50.30 | $48.74 | $50.30 | $9.54 | 9,640 |
| 2019-02-26 | $50.28 | $50.28 | $49.34 | $50.28 | $9.54 | 8,375 |
| 2019-02-25 | $48.77 | $50.05 | $48.77 | $50.05 | $9.49 | 4,810 |
| 2019-02-22 | $48.32 | $49.90 | $48.32 | $49.90 | $9.47 | 5,585 |
| 2019-02-21 | $48.50 | $49.99 | $48.50 | $49.99 | $9.48 | 2,475 |
| 2019-02-20 | $48.95 | $50.45 | $47.96 | $50.45 | $9.57 | 4,520 |
| 2019-02-19 | $47.91 | $49.04 | $47.30 | $49.00 | $9.30 | 10,465 |
| 2019-02-15 | $48.74 | $48.81 | $48.74 | $48.81 | $9.26 | 11,910 |
| 2019-02-14 | $48.67 | $48.67 | $48.67 | $48.67 | $9.23 | 2,310 |
| 2019-02-13 | $48.43 | $48.67 | $48.43 | $48.67 | $9.23 | 3,670 |
| 2019-02-12 | $48.74 | $48.74 | $48.74 | $48.74 | $9.25 | 3,265 |
| 2019-02-11 | $49.08 | $49.08 | $48.16 | $48.16 | $9.14 | 2,095 |
| 2019-02-08 | $49.46 | $50.32 | $48.51 | $48.51 | $9.20 | 3,995 |
| 2019-02-07 | $49.87 | $49.89 | $49.83 | $49.89 | $9.46 | 4,060 |
| 2019-02-06 | $51.08 | $51.08 | $51.08 | $51.08 | $9.69 | 3,470 |
| 2019-02-05 | $50.46 | $50.46 | $50.42 | $50.42 | $9.56 | 3,360 |
| 2019-02-04 | $50.11 | $50.15 | $50.11 | $50.12 | $9.51 | 25,255 |
| 2019-02-01 | $51.43 | $51.43 | $50.02 | $50.62 | $9.60 | 20,400 |
| 2019-01-31 | $50.96 | $51.80 | $50.96 | $51.71 | $9.81 | 4,425 |
| 2019-01-30 | $49.11 | $49.11 | $49.11 | $49.11 | $9.32 | 3,015 |
| 2019-01-29 | $49.58 | $50.08 | $49.58 | $49.87 | $9.46 | 6,560 |
| 2019-01-28 | $48.91 | $49.83 | $48.91 | $49.83 | $9.45 | 13,190 |
| 2019-01-25 | $48.60 | $49.50 | $48.15 | $49.50 | $9.39 | 41,570 |
| 2019-01-24 | $47.99 | $48.44 | $47.95 | $48.23 | $9.15 | 149,945 |
| 2019-01-23 | $49.03 | $49.54 | $48.33 | $48.33 | $9.17 | 10,845 |
| 2019-01-22 | $50.16 | $50.16 | $49.19 | $50.00 | $9.49 | 19,955 |
| 2019-01-18 | $49.15 | $49.15 | $48.00 | $48.00 | $9.11 | 16,900 |
| 2019-01-17 | $46.27 | $47.87 | $46.27 | $47.72 | $9.05 | 14,270 |
| 2019-01-16 | $47.01 | $47.01 | $47.01 | $47.01 | $8.92 | 2,665 |
| 2019-01-15 | $46.68 | $47.57 | $45.82 | $45.82 | $8.69 | 9,410 |
| 2019-01-14 | $46.16 | $46.92 | $45.46 | $46.92 | $8.90 | 14,640 |
| 2019-01-11 | $46.75 | $48.97 | $46.75 | $48.86 | $9.27 | 26,085 |
| 2019-01-10 | $47.63 | $47.63 | $47.63 | $47.63 | $9.04 | 3,525 |
| 2019-01-09 | $45.79 | $47.48 | $45.79 | $47.44 | $9.00 | 5,565 |
| 2019-01-08 | $47.80 | $47.80 | $47.80 | $47.80 | $9.07 | 7,525 |
| 2019-01-07 | $46.69 | $47.55 | $46.69 | $47.55 | $9.02 | 9,955 |
| 2019-01-04 | $45.87 | $46.97 | $45.04 | $46.97 | $8.91 | 11,415 |
| 2019-01-03 | $45.15 | $46.09 | $45.15 | $45.18 | $8.57 | 4,005 |
| 2019-01-02 | $45.70 | $46.50 | $45.70 | $46.50 | $8.82 | 133,290 |
| 2018-12-31 | $44.78 | $45.50 | $44.23 | $45.50 | $8.63 | 14,100 |
| 2018-12-28 | $44.98 | $44.98 | $44.98 | $44.98 | $8.53 | 3,045 |
| 2018-12-27 | $44.66 | $44.67 | $44.66 | $44.67 | $8.47 | 3,535 |
| 2018-12-26 | $42.52 | $44.78 | $42.52 | $44.78 | $8.49 | 5,425 |
| 2018-12-24 | $46.22 | $46.46 | $42.28 | $46.46 | $8.81 | 7,430 |
| 2018-12-21 | $44.19 | $45.08 | $43.30 | $44.19 | $8.38 | 7,085 |
| 2018-12-20 | $44.28 | $44.28 | $43.25 | $43.25 | $8.20 | 4,075 |
| 2018-12-19 | $45.26 | $46.19 | $44.32 | $44.45 | $8.43 | 6,695 |
| 2018-12-18 | $43.78 | $43.98 | $42.94 | $42.94 | $8.15 | 5,205 |
| 2018-12-17 | $44.97 | $44.97 | $44.95 | $44.95 | $8.53 | 34,865 |
| 2018-12-14 | $44.30 | $45.17 | $44.30 | $44.55 | $8.45 | 6,375 |
| 2018-12-13 | $42.87 | $46.56 | $42.87 | $45.49 | $8.63 | 17,355 |
| 2018-12-12 | $44.62 | $45.53 | $44.12 | $44.12 | $8.37 | 12,020 |
| 2018-12-11 | $43.54 | $43.60 | $43.54 | $43.60 | $8.27 | 2,405 |
| 2018-12-10 | $45.50 | $47.04 | $44.90 | $47.04 | $8.92 | 633,990 |
| 2018-12-07 | $45.65 | $45.65 | $44.83 | $45.29 | $8.59 | 6,375 |
| 2018-12-06 | $45.88 | $45.88 | $44.89 | $45.11 | $8.56 | 5,310 |
| 2018-12-04 | $45.70 | $46.70 | $45.70 | $46.70 | $8.84 | 12,305 |
| 2018-12-03 | $47.16 | $47.16 | $45.47 | $47.07 | $8.91 | 9,670 |
| 2018-11-30 | $46.42 | $46.42 | $46.42 | $46.42 | $8.79 | 2,670 |
| 2018-11-29 | $45.66 | $46.57 | $44.74 | $44.74 | $8.47 | 11,065 |
| 2018-11-28 | $43.67 | $44.34 | $42.34 | $42.55 | $8.05 | 9,760 |
| 2018-11-27 | $46.02 | $46.02 | $42.40 | $42.40 | $8.03 | 7,325 |
| 2018-11-26 | $43.99 | $44.67 | $42.63 | $42.63 | $8.07 | 10,270 |
| 2018-11-23 | $43.41 | $43.86 | $42.64 | $42.64 | $8.07 | 3,810 |
| 2018-11-21 | $44.48 | $44.58 | $43.53 | $44.58 | $8.44 | 9,920 |
| 2018-11-20 | $44.06 | $44.06 | $44.06 | $44.06 | $8.34 | 1,085 |
| 2018-11-19 | $44.10 | $44.10 | $44.06 | $44.06 | $8.34 | 5,720 |
| 2018-11-16 | $43.05 | $43.81 | $43.05 | $43.81 | $8.29 | 5,370 |
| 2018-11-15 | $43.10 | $43.21 | $41.45 | $43.21 | $8.18 | 11,300 |
| 2018-11-14 | $41.04 | $41.04 | $40.03 | $40.75 | $7.71 | 56,130 |
| 2018-11-13 | $40.58 | $40.58 | $40.58 | $40.58 | $7.68 | 845 |
| 2018-11-12 | $38.53 | $41.76 | $38.53 | $40.58 | $7.68 | 16,255 |
| 2018-11-09 | $40.79 | $41.02 | $40.76 | $41.02 | $7.76 | 3,620 |
| 2018-11-08 | $41.70 | $42.14 | $41.70 | $42.14 | $7.98 | 38,060 |
| 2018-11-07 | $40.97 | $42.20 | $40.97 | $42.20 | $7.99 | 37,645 |
| 2018-11-06 | $40.83 | $41.93 | $40.24 | $40.24 | $7.62 | 7,430 |
| 2018-11-05 | $41.23 | $41.23 | $41.13 | $41.23 | $7.80 | 8,810 |
| 2018-11-02 | $38.75 | $40.70 | $38.75 | $40.70 | $7.70 | 9,175 |
| 2018-11-01 | $39.60 | $40.50 | $39.60 | $40.50 | $7.67 | 26,255 |
| 2018-10-31 | $39.03 | $39.92 | $38.20 | $39.92 | $7.56 | 6,885 |
| 2018-10-30 | $39.68 | $39.68 | $39.68 | $39.68 | $7.51 | 3,815 |
| 2018-10-29 | $36.56 | $39.03 | $36.56 | $39.02 | $7.39 | 7,505 |
| 2018-10-26 | $38.70 | $39.63 | $37.78 | $37.97 | $7.19 | 10,230 |
| 2018-10-25 | $37.95 | $38.88 | $37.42 | $38.88 | $7.36 | 13,145 |
| 2018-10-24 | $37.47 | $38.32 | $36.60 | $36.60 | $6.93 | 7,325 |
| 2018-10-23 | $38.73 | $38.73 | $37.90 | $38.39 | $7.27 | 5,905 |
| 2018-10-22 | $39.09 | $39.09 | $39.09 | $39.09 | $7.40 | 2,290 |
| 2018-10-19 | $38.89 | $39.55 | $38.89 | $39.50 | $7.48 | 27,525 |
| 2018-10-18 | $39.49 | $39.49 | $38.20 | $38.20 | $7.23 | 24,565 |
| 2018-10-17 | $39.60 | $40.31 | $38.90 | $39.96 | $7.56 | 6,990 |
| 2018-10-16 | $39.46 | $40.83 | $39.46 | $40.83 | $7.73 | 4,405 |
| 2018-10-15 | $40.00 | $40.10 | $38.82 | $39.66 | $7.51 | 9,590 |
| 2018-10-12 | $38.51 | $39.49 | $37.51 | $38.90 | $7.36 | 13,160 |
| 2018-10-11 | $36.35 | $38.48 | $36.35 | $38.48 | $7.28 | 10,290 |
| 2018-10-10 | $39.01 | $39.01 | $37.42 | $37.42 | $7.08 | 11,635 |
| 2018-10-09 | $39.29 | $39.62 | $38.69 | $39.62 | $7.50 | 7,665 |
| 2018-10-08 | $38.46 | $38.46 | $38.46 | $38.46 | $7.28 | 2,015 |
| 2018-10-05 | $38.15 | $38.51 | $38.15 | $38.46 | $7.28 | 5,360 |
| 2018-10-04 | $39.03 | $39.21 | $39.03 | $39.21 | $7.42 | 4,365 |
| 2018-10-03 | $40.01 | $40.07 | $39.45 | $39.45 | $7.47 | 7,360 |
| 2018-10-02 | $40.56 | $40.75 | $39.68 | $39.68 | $7.51 | 26,695 |
| 2018-10-01 | $40.88 | $40.88 | $40.48 | $40.48 | $7.66 | 3,015 |
| 2018-09-28 | $41.06 | $41.06 | $40.92 | $40.92 | $7.74 | 5,215 |
| 2018-09-27 | $40.33 | $40.39 | $40.33 | $40.39 | $7.64 | 4,070 |
| 2018-09-26 | $40.83 | $40.83 | $40.38 | $40.68 | $7.70 | 4,875 |
| 2018-09-25 | $40.83 | $40.83 | $39.97 | $40.83 | $7.73 | 7,715 |
| 2018-09-24 | $40.53 | $40.82 | $40.53 | $40.82 | $7.73 | 3,140 |
| 2018-09-21 | $40.34 | $40.34 | $39.68 | $39.68 | $7.51 | 3,990 |
| 2018-09-20 | $41.26 | $41.26 | $40.00 | $40.00 | $7.57 | 5,935 |
| 2018-09-19 | $40.59 | $40.98 | $40.14 | $40.14 | $7.60 | 2,235 |
| 2018-09-18 | $41.21 | $41.21 | $41.21 | $41.21 | $7.80 | 1,960 |
| 2018-09-17 | $40.80 | $40.80 | $40.35 | $40.77 | $7.72 | 6,810 |
| 2018-09-14 | $41.37 | $41.37 | $40.84 | $40.84 | $7.73 | 5,705 |
| 2018-09-13 | $40.64 | $41.35 | $40.64 | $41.35 | $7.83 | 4,000 |
| 2018-09-12 | $40.52 | $41.20 | $40.52 | $41.20 | $7.80 | 4,900 |
| 2018-09-11 | $41.58 | $42.00 | $41.58 | $42.00 | $7.95 | 3,975 |
| 2018-09-10 | $41.95 | $42.45 | $41.95 | $42.12 | $7.97 | 3,685 |
| 2018-09-07 | $43.28 | $43.28 | $41.07 | $41.89 | $7.93 | 23,930 |
| 2018-09-06 | $41.76 | $42.07 | $40.87 | $42.07 | $7.96 | 23,705 |
| 2018-09-05 | $40.36 | $40.74 | $40.36 | $40.74 | $7.71 | 5,500 |
| 2018-09-04 | $43.14 | $43.14 | $42.32 | $43.14 | $8.17 | 5,725 |
| 2018-08-31 | $42.52 | $42.52 | $42.52 | $42.52 | $8.05 | 3,330 |
| 2018-08-30 | $43.01 | $43.51 | $42.99 | $42.99 | $8.14 | 7,030 |
| 2018-08-29 | $43.50 | $43.50 | $42.81 | $43.50 | $8.23 | 7,945 |
| 2018-08-28 | $42.97 | $42.97 | $41.41 | $41.41 | $7.84 | 5,080 |
| 2018-08-27 | $43.82 | $43.82 | $43.82 | $43.82 | $8.29 | 3,045 |
| 2018-08-24 | $42.84 | $42.84 | $42.84 | $42.84 | $8.11 | 1,030 |
| 2018-08-23 | $42.00 | $42.84 | $42.00 | $42.84 | $8.11 | 3,200 |
| 2018-08-22 | $41.29 | $41.49 | $41.29 | $41.49 | $7.85 | 5,525 |
| 2018-08-21 | $41.31 | $41.84 | $41.31 | $41.84 | $7.92 | 4,310 |
| 2018-08-20 | $41.11 | $41.11 | $41.11 | $41.11 | $7.78 | 3,010 |
| 2018-08-17 | $40.15 | $40.97 | $39.68 | $40.97 | $7.75 | 7,060 |
| 2018-08-16 | $40.44 | $40.88 | $40.44 | $40.88 | $7.74 | 5,090 |
| 2018-08-15 | $40.15 | $40.64 | $40.15 | $40.64 | $7.69 | 9,085 |
| 2018-08-14 | $40.45 | $41.14 | $40.45 | $41.14 | $7.79 | 9,280 |
| 2018-08-13 | $40.31 | $40.39 | $40.31 | $40.39 | $7.64 | 3,410 |
| 2018-08-10 | $41.09 | $41.09 | $41.09 | $41.09 | $7.78 | 2,475 |
| 2018-08-09 | $42.02 | $42.41 | $42.02 | $42.41 | $8.03 | 6,585 |
| 2018-08-08 | $41.47 | $41.88 | $41.47 | $41.88 | $7.93 | 2,855 |
| 2018-08-07 | $41.63 | $41.80 | $41.23 | $41.23 | $7.80 | 3,360 |
| 2018-08-06 | $41.25 | $41.74 | $40.75 | $41.74 | $7.90 | 4,360 |
| 2018-08-03 | $40.74 | $41.51 | $40.18 | $40.18 | $7.60 | 4,300 |
| 2018-08-02 | $42.39 | $42.39 | $39.88 | $40.91 | $7.74 | 19,460 |
| 2018-08-01 | $41.15 | $41.33 | $41.15 | $41.33 | $7.82 | 3,305 |
| 2018-07-31 | $40.53 | $41.26 | $40.53 | $40.94 | $7.75 | 4,425 |
| 2018-07-30 | $40.66 | $41.30 | $40.66 | $41.30 | $7.82 | 2,670 |
| 2018-07-27 | $40.65 | $41.07 | $40.65 | $41.07 | $7.77 | 3,875 |
| 2018-07-26 | $41.22 | $41.22 | $39.94 | $41.16 | $7.79 | 13,560 |
| 2018-07-25 | $40.97 | $41.41 | $40.97 | $41.41 | $7.84 | 2,790 |
| 2018-07-24 | $41.72 | $41.72 | $41.34 | $41.69 | $7.89 | 10,290 |
| 2018-07-23 | $40.92 | $40.92 | $40.68 | $40.91 | $7.74 | 20,090 |
| 2018-07-20 | $40.74 | $40.74 | $40.44 | $40.44 | $7.65 | 9,425 |
| 2018-07-19 | $40.77 | $40.77 | $39.50 | $40.77 | $7.72 | 7,100 |
| 2018-07-18 | $39.52 | $40.42 | $39.52 | $40.42 | $7.65 | 7,040 |
| 2018-07-17 | $40.13 | $40.13 | $40.13 | $40.13 | $7.60 | 1,035 |
| 2018-07-16 | $40.40 | $40.40 | $40.40 | $40.40 | $7.65 | 2,300 |
| 2018-07-13 | $39.94 | $40.85 | $39.94 | $40.85 | $7.73 | 2,835 |
| 2018-07-12 | $40.59 | $40.59 | $40.32 | $40.59 | $7.68 | 26,900 |
| 2018-07-11 | $39.58 | $39.58 | $39.58 | $39.58 | $7.49 | 6,220 |
| 2018-07-10 | $38.83 | $38.83 | $38.83 | $38.83 | $7.35 | 895 |
| 2018-07-09 | $38.92 | $38.92 | $38.68 | $38.83 | $7.35 | 4,210 |
| 2018-07-06 | $36.53 | $37.12 | $36.53 | $37.12 | $7.03 | 6,075 |
| 2018-07-05 | $37.60 | $37.60 | $37.60 | $37.60 | $7.12 | 3,190 |
| 2018-07-03 | $37.74 | $37.74 | $37.74 | $37.74 | $7.14 | 617,780 |
| 2018-07-02 | $39.15 | $39.15 | $38.23 | $38.23 | $7.24 | 4,745 |
| 2018-06-29 | $38.41 | $38.41 | $38.41 | $38.41 | $7.27 | 3,545 |
| 2018-06-28 | $37.54 | $37.54 | $36.95 | $36.95 | $6.99 | 4,090 |
| 2018-06-27 | $38.83 | $38.83 | $38.53 | $38.53 | $7.29 | 7,870 |
| 2018-06-26 | $39.40 | $39.40 | $37.76 | $37.94 | $7.18 | 4,435 |
| 2018-06-25 | $39.41 | $40.30 | $39.41 | $39.85 | $7.54 | 3,895 |
| 2018-06-22 | $39.41 | $39.76 | $38.41 | $39.76 | $7.53 | 10,355 |
| 2018-06-21 | $38.13 | $38.13 | $38.13 | $38.13 | $7.22 | 3,530 |
| 2018-06-20 | $39.50 | $39.50 | $38.74 | $38.83 | $7.35 | 31,880 |
| 2018-06-19 | $39.81 | $41.25 | $39.81 | $41.25 | $7.81 | 29,360 |
| 2018-06-18 | $40.01 | $42.00 | $40.00 | $41.99 | $7.95 | 14,110 |
| 2018-06-15 | $40.24 | $41.50 | $40.24 | $40.76 | $7.71 | 7,775 |
| 2018-06-14 | $40.61 | $41.80 | $40.59 | $41.80 | $7.91 | 7,085 |
| 2018-06-13 | $40.53 | $41.80 | $40.53 | $41.80 | $7.91 | 16,100 |
| 2018-06-12 | $40.98 | $41.50 | $40.98 | $41.50 | $7.85 | 12,145 |
| 2018-06-11 | $40.55 | $41.00 | $40.38 | $41.00 | $7.76 | 12,560 |
| 2018-06-08 | $41.00 | $41.00 | $40.21 | $40.30 | $7.63 | 8,440 |
| 2018-06-07 | $41.66 | $41.80 | $41.41 | $41.43 | $7.84 | 9,265 |
| 2018-06-06 | $41.92 | $42.14 | $41.92 | $42.14 | $7.98 | 3,380 |
| 2018-06-05 | $41.30 | $41.45 | $41.25 | $41.25 | $7.81 | 6,620 |
| 2018-06-04 | $41.86 | $41.87 | $41.67 | $41.87 | $7.92 | 7,410 |
| 2018-06-01 | $41.76 | $41.76 | $41.76 | $41.76 | $7.90 | 2,485 |
| 2018-05-31 | $41.09 | $41.12 | $40.85 | $41.12 | $7.78 | 6,210 |
| 2018-05-30 | $41.42 | $41.46 | $40.60 | $41.46 | $7.85 | 11,825 |
| 2018-05-29 | $41.45 | $41.45 | $41.04 | $41.38 | $7.83 | 10,855 |
| 2018-05-25 | $40.35 | $40.35 | $40.35 | $40.35 | $7.64 | 1,790 |
| 2018-05-24 | $39.99 | $40.02 | $39.82 | $40.02 | $7.57 | 6,115 |
| 2018-05-23 | $39.25 | $39.25 | $38.38 | $39.25 | $7.43 | 4,230 |
| 2018-05-22 | $39.70 | $39.70 | $39.25 | $39.70 | $7.51 | 12,885 |
| 2018-05-21 | $38.48 | $38.76 | $38.25 | $38.76 | $7.34 | 3,670 |
| 2018-05-18 | $39.00 | $39.00 | $38.57 | $38.76 | $7.34 | 4,445 |
| 2018-05-17 | $39.54 | $39.62 | $39.54 | $39.62 | $7.50 | 2,975 |
| 2018-05-16 | $40.37 | $40.39 | $40.13 | $40.13 | $7.60 | 2,880 |
| 2018-05-15 | $40.42 | $41.48 | $39.73 | $40.98 | $7.76 | 12,720 |
| 2018-05-14 | $40.73 | $41.34 | $40.73 | $41.34 | $7.82 | 6,035 |
| 2018-05-11 | $41.24 | $41.24 | $41.23 | $41.23 | $7.80 | 5,625 |
| 2018-05-10 | $41.41 | $41.46 | $41.18 | $41.22 | $7.80 | 6,755 |
| 2018-05-09 | $40.80 | $40.94 | $40.80 | $40.94 | $7.75 | 1,595 |
| 2018-05-08 | $39.91 | $40.00 | $39.91 | $40.00 | $7.57 | 3,460 |
| 2018-05-07 | $41.21 | $41.21 | $39.48 | $40.00 | $7.57 | 131,570 |
| 2018-05-04 | $38.60 | $39.25 | $38.60 | $39.25 | $7.43 | 68,575 |
| 2018-05-03 | $40.23 | $40.23 | $39.92 | $40.16 | $7.60 | 5,495 |
| 2018-05-02 | $40.42 | $41.00 | $40.31 | $40.31 | $7.63 | 18,780 |
| 2018-05-01 | $39.05 | $39.65 | $38.86 | $38.86 | $7.36 | 8,965 |
| 2018-04-30 | $39.94 | $40.23 | $39.94 | $40.23 | $7.61 | 7,330 |
| 2018-04-27 | $39.30 | $39.31 | $39.00 | $39.00 | $7.38 | 14,115 |
| 2018-04-26 | $37.55 | $40.44 | $36.60 | $36.60 | $6.93 | 29,935 |
| 2018-04-25 | $39.55 | $39.97 | $38.71 | $39.97 | $7.57 | 3,255 |
| 2018-04-24 | $40.88 | $42.22 | $40.88 | $42.22 | $7.99 | 7,640 |
| 2018-04-23 | $40.95 | $41.15 | $40.95 | $41.15 | $7.79 | 3,340 |
| 2018-04-20 | $42.58 | $42.58 | $40.75 | $42.58 | $8.06 | 7,640 |
| 2018-04-19 | $42.73 | $42.73 | $42.30 | $42.73 | $8.09 | 4,570 |
| 2018-04-18 | $42.35 | $42.67 | $42.35 | $42.67 | $8.08 | 7,320 |
| 2018-04-17 | $41.90 | $42.19 | $41.90 | $42.19 | $7.94 | 5,850 |
| 2018-04-16 | $42.01 | $42.20 | $41.75 | $42.20 | $7.95 | 5,435 |
| 2018-04-13 | $42.78 | $42.78 | $42.78 | $42.78 | $8.05 | 2,110 |
| 2018-04-12 | $42.51 | $42.78 | $42.51 | $42.78 | $8.05 | 3,490 |
| 2018-04-11 | $43.14 | $43.14 | $42.82 | $42.82 | $8.06 | 3,120 |
| 2018-04-10 | $42.12 | $43.00 | $42.12 | $43.00 | $8.10 | 14,125 |
| 2018-04-09 | $42.22 | $42.22 | $42.12 | $42.12 | $7.93 | 6,790 |
| 2018-04-06 | $42.97 | $42.97 | $42.97 | $42.97 | $8.09 | 1,375 |
| 2018-04-05 | $43.45 | $43.45 | $42.97 | $42.97 | $8.09 | 2,865 |
| 2018-04-04 | $42.57 | $44.54 | $42.57 | $44.54 | $8.39 | 7,880 |
| 2018-04-03 | $43.48 | $43.48 | $42.89 | $42.89 | $8.08 | 4,840 |
| 2018-04-02 | $42.65 | $42.98 | $42.65 | $42.98 | $8.09 | 7,310 |
| 2018-03-29 | $42.66 | $42.95 | $42.66 | $42.95 | $8.09 | 6,705 |
| 2018-03-28 | $44.01 | $44.01 | $42.95 | $42.95 | $8.09 | 6,300 |
| 2018-03-27 | $43.46 | $43.46 | $43.46 | $43.46 | $8.18 | 2,430 |
| 2018-03-26 | $42.28 | $42.45 | $42.28 | $42.45 | $7.99 | 3,420 |
| 2018-03-23 | $43.75 | $43.75 | $43.01 | $43.01 | $8.10 | 6,865 |
| 2018-03-22 | $42.45 | $42.45 | $42.27 | $42.45 | $7.99 | 6,455 |
| 2018-03-21 | $43.36 | $43.36 | $43.00 | $43.00 | $8.10 | 4,215 |
| 2018-03-20 | $42.83 | $42.83 | $42.83 | $42.83 | $8.06 | 3,005 |
| 2018-03-19 | $42.17 | $42.47 | $41.93 | $41.93 | $7.89 | 5,980 |
| 2018-03-16 | $42.73 | $42.97 | $42.67 | $42.97 | $8.09 | 7,435 |
| 2018-03-15 | $44.09 | $44.09 | $42.57 | $42.57 | $8.02 | 20,630 |
| 2018-03-14 | $42.92 | $42.92 | $42.92 | $42.92 | $8.08 | 4,635 |
| 2018-03-13 | $43.29 | $43.29 | $43.29 | $43.29 | $8.15 | 1,265 |
| 2018-03-12 | $43.29 | $43.29 | $43.29 | $43.29 | $8.15 | 6,500 |
| 2018-03-09 | $43.92 | $43.92 | $43.01 | $43.25 | $8.14 | 14,525 |
| 2018-03-08 | $42.70 | $42.71 | $42.70 | $42.71 | $8.04 | 1,710 |
| 2018-03-07 | $42.05 | $42.05 | $41.64 | $41.95 | $7.90 | 4,690 |
| 2018-03-06 | $42.25 | $42.25 | $41.98 | $42.03 | $7.91 | 4,105 |
| 2018-03-05 | $41.91 | $41.91 | $41.86 | $41.91 | $7.89 | 4,950 |
| 2018-03-02 | $41.89 | $41.98 | $41.73 | $41.98 | $7.90 | 62,305 |
| 2018-03-01 | $41.91 | $43.50 | $41.91 | $43.50 | $8.19 | 15,070 |
| 2018-02-28 | $42.34 | $42.40 | $42.28 | $42.40 | $7.98 | 4,350 |
| 2018-02-27 | $43.53 | $43.53 | $43.53 | $43.53 | $8.20 | 3,730 |
| 2018-02-26 | $43.57 | $43.88 | $43.57 | $43.88 | $8.26 | 8,540 |
| 2018-02-23 | $44.64 | $44.64 | $44.33 | $44.50 | $8.38 | 6,060 |
| 2018-02-22 | $44.51 | $44.51 | $44.20 | $44.20 | $8.32 | 4,925 |
| 2018-02-21 | $45.13 | $45.14 | $44.12 | $44.82 | $8.44 | 12,560 |
| 2018-02-20 | $45.00 | $45.00 | $44.58 | $45.00 | $8.47 | 7,865 |
| 2018-02-16 | $44.46 | $44.46 | $44.46 | $44.46 | $8.37 | 3,130 |
| 2018-02-15 | $44.14 | $44.14 | $43.76 | $44.14 | $8.31 | 4,660 |
| 2018-02-14 | $43.47 | $43.47 | $42.87 | $43.37 | $8.17 | 6,910 |
| 2018-02-13 | $44.87 | $44.87 | $44.28 | $44.28 | $8.34 | 5,285 |
| 2018-02-12 | $44.29 | $44.29 | $42.82 | $42.82 | $8.06 | 6,835 |
| 2018-02-09 | $43.46 | $43.46 | $42.61 | $43.17 | $8.13 | 6,300 |
| 2018-02-08 | $43.60 | $43.74 | $43.40 | $43.72 | $8.23 | 10,675 |
| 2018-02-07 | $44.26 | $44.50 | $44.12 | $44.12 | $8.31 | 35,345 |
| 2018-02-06 | $44.12 | $44.25 | $44.11 | $44.11 | $8.31 | 11,205 |
| 2018-02-05 | $44.40 | $44.40 | $44.26 | $44.36 | $8.35 | 7,450 |
| 2018-02-02 | $45.18 | $45.18 | $43.60 | $45.15 | $8.50 | 12,765 |
| 2018-02-01 | $43.92 | $43.93 | $43.29 | $43.93 | $8.27 | 17,960 |
| 2018-01-31 | $42.79 | $44.32 | $42.79 | $44.32 | $8.34 | 10,310 |
| 2018-01-30 | $42.18 | $42.84 | $42.18 | $42.22 | $7.95 | 8,015 |
| 2018-01-29 | $42.80 | $43.11 | $42.80 | $43.11 | $8.12 | 11,975 |
| 2018-01-26 | $43.16 | $43.16 | $42.79 | $42.95 | $8.09 | 6,570 |
| 2018-01-25 | $42.85 | $43.32 | $42.85 | $43.21 | $8.14 | 15,090 |
| 2018-01-24 | $43.26 | $43.26 | $42.56 | $42.83 | $8.06 | 42,830 |
| 2018-01-23 | $42.75 | $43.52 | $42.75 | $43.52 | $8.19 | 8,865 |
| 2018-01-22 | $42.10 | $42.31 | $42.01 | $42.31 | $7.97 | 26,050 |
| 2018-01-19 | $41.77 | $43.06 | $41.77 | $41.81 | $7.87 | 17,565 |
| 2018-01-18 | $42.87 | $42.87 | $42.57 | $42.61 | $8.02 | 6,045 |
| 2018-01-17 | $41.81 | $42.90 | $41.81 | $42.90 | $8.08 | 5,475 |
| 2018-01-16 | $43.21 | $43.21 | $42.85 | $43.18 | $8.13 | 12,950 |
| 2018-01-12 | $42.37 | $43.95 | $42.37 | $43.95 | $8.28 | 5,015 |
| 2018-01-11 | $42.73 | $42.80 | $42.73 | $42.80 | $8.06 | 15,420 |
| 2018-01-10 | $42.10 | $42.10 | $42.10 | $42.10 | $7.93 | 5,795 |
| 2018-01-09 | $41.76 | $42.25 | $41.76 | $42.25 | $7.95 | 4,425 |
| 2018-01-08 | $43.61 | $43.72 | $41.54 | $43.72 | $8.23 | 7,260 |
| 2018-01-05 | $41.80 | $41.80 | $41.64 | $41.80 | $7.87 | 6,840 |
| 2018-01-04 | $42.13 | $42.13 | $42.13 | $42.13 | $7.93 | 3,045 |
| 2018-01-03 | $40.21 | $41.26 | $40.21 | $41.25 | $7.77 | 7,550 |
| 2018-01-02 | $40.88 | $40.88 | $40.73 | $40.88 | $7.70 | 3,270 |
| 2017-12-29 | $40.75 | $40.76 | $40.53 | $40.76 | $7.67 | 2,885 |
| 2017-12-28 | $40.84 | $40.84 | $40.35 | $40.83 | $7.69 | 3,920 |
| 2017-12-27 | $40.00 | $40.00 | $39.83 | $40.00 | $7.53 | 9,865 |
| 2017-12-26 | $40.00 | $40.15 | $40.00 | $40.15 | $7.56 | 3,250 |
| 2017-12-22 | $39.09 | $39.25 | $39.09 | $39.25 | $7.39 | 4,025 |
| 2017-12-21 | $39.25 | $39.25 | $39.25 | $39.25 | $7.39 | 4,115 |
| 2017-12-20 | $38.84 | $38.84 | $38.84 | $38.84 | $7.31 | 2,440 |
| 2017-12-19 | $39.32 | $39.32 | $38.97 | $39.12 | $7.37 | 10,755 |
| 2017-12-18 | $38.99 | $38.99 | $38.99 | $38.99 | $7.34 | 1,745 |
| 2017-12-15 | $39.02 | $39.19 | $39.02 | $39.19 | $7.38 | 3,240 |
| 2017-12-14 | $38.59 | $39.06 | $38.59 | $39.06 | $7.35 | 2,275 |
| 2017-12-13 | $38.81 | $38.83 | $38.79 | $38.79 | $7.30 | 13,220 |
| 2017-12-12 | $40.24 | $40.58 | $40.24 | $40.58 | $7.64 | 3,020 |
| 2017-12-11 | $39.20 | $39.23 | $39.07 | $39.22 | $7.38 | 7,145 |
| 2017-12-08 | $39.02 | $39.02 | $39.02 | $39.02 | $7.35 | 920 |
| 2017-12-07 | $39.02 | $39.02 | $38.87 | $39.02 | $7.35 | 3,160 |
| 2017-12-06 | $39.62 | $40.00 | $39.61 | $40.00 | $7.53 | 7,545 |
| 2017-12-05 | $40.92 | $40.92 | $40.92 | $40.92 | $7.70 | 15,815 |
| 2017-12-04 | $38.97 | $39.40 | $38.97 | $39.40 | $7.42 | 5,365 |
| 2017-12-01 | $39.60 | $41.16 | $39.60 | $41.16 | $7.75 | 14,490 |
| 2017-11-30 | $39.59 | $39.59 | $39.59 | $39.59 | $7.44 | 3,865 |
| 2017-11-29 | $40.05 | $40.05 | $40.05 | $40.05 | $7.52 | 2,530 |
| 2017-11-28 | $40.63 | $41.38 | $40.63 | $41.38 | $7.77 | 5,360 |
| 2017-11-27 | $40.96 | $40.96 | $40.96 | $40.96 | $7.69 | 2,865 |
| 2017-11-24 | $39.60 | $39.60 | $39.60 | $39.60 | $7.44 | 1,910 |
| 2017-11-22 | $39.54 | $39.54 | $39.53 | $39.53 | $7.42 | 7,605 |
| 2017-11-21 | $39.59 | $39.61 | $39.59 | $39.61 | $7.44 | 3,665 |
| 2017-11-20 | $39.16 | $39.16 | $39.16 | $39.16 | $7.35 | 3,785 |
| 2017-11-17 | $39.47 | $39.47 | $39.47 | $39.47 | $7.41 | 3,125 |
| 2017-11-16 | $39.18 | $39.18 | $39.12 | $39.18 | $7.36 | 6,925 |
| 2017-11-15 | $39.53 | $39.53 | $39.13 | $39.13 | $7.35 | 4,375 |
| 2017-11-14 | $38.12 | $38.12 | $37.95 | $37.95 | $7.13 | 5,010 |
| 2017-11-13 | $38.40 | $38.40 | $38.40 | $38.40 | $7.21 | 10,560 |
| 2017-11-10 | $38.47 | $38.80 | $38.47 | $38.80 | $7.29 | 5,235 |
| 2017-11-09 | $38.90 | $39.34 | $38.90 | $39.34 | $7.39 | 5,445 |
| 2017-11-08 | $40.69 | $40.69 | $40.69 | $40.69 | $7.64 | 6,745 |
| 2017-11-07 | $39.60 | $39.60 | $39.60 | $39.60 | $7.44 | 1,515 |
| 2017-11-06 | $39.40 | $39.60 | $39.40 | $39.60 | $7.44 | 3,405 |
| 2017-11-03 | $38.90 | $38.90 | $38.81 | $38.90 | $7.31 | 9,070 |
| 2017-11-02 | $40.04 | $40.04 | $40.04 | $40.04 | $7.52 | 2,450 |
| 2017-11-01 | $37.77 | $39.98 | $37.77 | $39.98 | $7.51 | 3,385 |
| 2017-10-31 | $38.80 | $39.64 | $38.80 | $39.64 | $7.44 | 5,455 |
| 2017-10-30 | $37.92 | $37.92 | $37.92 | $37.92 | $7.12 | 8,570 |
| 2017-10-27 | $38.88 | $38.88 | $38.41 | $38.41 | $7.21 | 2,620 |
| 2017-10-26 | $38.43 | $38.43 | $38.34 | $38.34 | $7.20 | 3,315 |
| 2017-10-25 | $40.28 | $40.28 | $39.89 | $40.28 | $7.56 | 5,255 |
| 2017-10-24 | $38.66 | $39.35 | $38.25 | $39.35 | $7.39 | 5,410 |
| 2017-10-23 | $38.94 | $39.10 | $38.94 | $39.10 | $7.34 | 4,700 |
| 2017-10-20 | $37.93 | $37.93 | $37.78 | $37.78 | $7.10 | 3,435 |
| 2017-10-19 | $37.92 | $37.92 | $37.67 | $37.67 | $7.07 | 4,515 |
| 2017-10-18 | $37.68 | $37.68 | $37.53 | $37.53 | $7.05 | 4,275 |
| 2017-10-17 | $38.25 | $38.25 | $37.63 | $38.25 | $7.18 | 8,775 |
| 2017-10-16 | $38.77 | $38.77 | $38.77 | $38.77 | $7.28 | 27,610 |
| 2017-10-13 | $38.76 | $38.76 | $38.69 | $38.75 | $7.28 | 18,980 |
| 2017-10-12 | $39.12 | $39.12 | $38.78 | $38.78 | $7.28 | 7,065 |
| 2017-10-11 | $38.17 | $38.40 | $37.63 | $37.63 | $7.07 | 6,025 |
| 2017-10-10 | $37.93 | $38.06 | $37.47 | $38.06 | $7.15 | 3,280 |
| 2017-10-09 | $37.59 | $37.90 | $37.59 | $37.90 | $7.12 | 6,590 |
| 2017-10-06 | $37.97 | $38.12 | $37.66 | $38.12 | $7.16 | 4,785 |
| 2017-10-05 | $37.95 | $37.95 | $37.80 | $37.80 | $7.10 | 3,505 |
| 2017-10-04 | $38.04 | $38.07 | $38.04 | $38.07 | $7.15 | 10,430 |
| 2017-10-03 | $38.17 | $38.17 | $37.80 | $38.10 | $7.16 | 14,200 |
| 2017-10-02 | $38.36 | $38.36 | $37.50 | $38.31 | $7.19 | 7,130 |
| 2017-09-29 | $37.99 | $37.99 | $37.99 | $37.99 | $7.13 | 2,070 |
| 2017-09-28 | $37.56 | $37.56 | $37.56 | $37.56 | $7.05 | 6,295 |
| 2017-09-27 | $37.44 | $37.53 | $36.10 | $37.53 | $7.05 | 5,895 |
| 2017-09-26 | $37.19 | $37.21 | $36.70 | $37.21 | $6.99 | 39,970 |
| 2017-09-25 | $37.22 | $37.22 | $37.22 | $37.22 | $6.99 | 3,040 |
| 2017-09-22 | $37.50 | $37.55 | $37.50 | $37.55 | $7.05 | 16,425 |
| 2017-09-21 | $35.99 | $36.01 | $35.85 | $36.01 | $6.76 | 4,880 |
| 2017-09-20 | $36.19 | $36.19 | $35.95 | $36.19 | $6.80 | 19,515 |
| 2017-09-19 | $36.26 | $36.26 | $36.13 | $36.26 | $6.81 | 9,560 |
| 2017-09-18 | $36.33 | $36.33 | $36.17 | $36.33 | $6.82 | 2,775 |
| 2017-09-15 | $35.85 | $35.85 | $35.85 | $35.85 | $6.73 | 2,600 |
| 2017-09-14 | $36.13 | $36.29 | $36.13 | $36.29 | $6.82 | 8,535 |
| 2017-09-13 | $36.28 | $36.28 | $36.28 | $36.28 | $6.81 | 1,505 |
| 2017-09-12 | $36.33 | $36.34 | $36.33 | $36.34 | $6.82 | 4,855 |
| 2017-09-11 | $36.12 | $36.12 | $36.12 | $36.12 | $6.78 | 2,345 |
| 2017-09-08 | $36.08 | $36.12 | $36.08 | $36.12 | $6.78 | 1,550 |
| 2017-09-07 | $35.94 | $36.21 | $35.94 | $36.21 | $6.80 | 4,010 |
| 2017-09-06 | $36.04 | $36.04 | $36.04 | $36.04 | $6.77 | 11,920 |
| 2017-09-05 | $36.45 | $36.45 | $36.45 | $36.45 | $6.85 | 7,225 |
| 2017-09-01 | $36.45 | $36.45 | $36.45 | $36.45 | $6.85 | 5,425 |
| 2017-08-31 | $36.34 | $36.34 | $36.34 | $36.34 | $6.82 | 5,705 |
| 2017-08-30 | $36.03 | $36.03 | $36.03 | $36.03 | $6.77 | 4,680 |
| 2017-08-29 | $36.45 | $36.45 | $36.45 | $36.45 | $6.85 | 1,170 |
| 2017-08-28 | $36.45 | $36.45 | $36.45 | $36.45 | $6.85 | 5,260 |
| 2017-08-25 | $35.92 | $36.12 | $35.92 | $36.12 | $6.78 | 18,780 |
| 2017-08-24 | $35.75 | $35.82 | $35.75 | $35.78 | $6.72 | 7,705 |
| 2017-08-23 | $36.03 | $36.03 | $36.03 | $36.03 | $6.77 | 5,060 |
| 2017-08-22 | $35.71 | $35.71 | $35.55 | $35.55 | $6.68 | 3,615 |
| 2017-08-21 | $35.51 | $35.51 | $35.51 | $35.51 | $6.67 | 2,435 |
| 2017-08-18 | $34.75 | $34.75 | $34.75 | $34.75 | $6.53 | 3,940 |
| 2017-08-17 | $35.65 | $35.65 | $35.65 | $35.65 | $6.70 | 1,705 |
| 2017-08-16 | $35.83 | $35.83 | $35.65 | $35.65 | $6.70 | 69,430 |
| 2017-08-15 | $35.78 | $35.78 | $35.78 | $35.78 | $6.72 | 302,800 |
| 2017-08-14 | $35.74 | $35.74 | $35.28 | $35.74 | $6.71 | 12,510 |
| 2017-08-11 | $35.00 | $35.00 | $35.00 | $35.00 | $6.57 | 0 |
| 2017-08-10 | $35.00 | $35.00 | $35.00 | $35.00 | $6.57 | 10,710 |
| 2017-08-09 | $35.85 | $35.85 | $35.85 | $35.85 | $6.73 | 2,215 |
| 2017-08-08 | $35.84 | $35.84 | $35.84 | $35.84 | $6.73 | 2,065 |
| 2017-08-07 | $35.84 | $35.84 | $35.84 | $35.84 | $6.73 | 950 |
| 2017-08-04 | $35.84 | $35.84 | $35.84 | $35.84 | $6.73 | 1,360 |
| 2017-08-03 | $35.84 | $35.84 | $35.84 | $35.84 | $6.73 | 1,315 |
| 2017-08-02 | $35.82 | $35.84 | $35.81 | $35.84 | $6.73 | 5,850 |
| 2017-08-01 | $35.00 | $35.00 | $35.00 | $35.00 | $6.57 | 860 |
| 2017-07-31 | $35.00 | $35.00 | $35.00 | $35.00 | $6.57 | 1,490 |
| 2017-07-28 | $35.00 | $35.00 | $35.00 | $35.00 | $6.57 | 700 |
| 2017-07-27 | $35.00 | $35.00 | $35.00 | $35.00 | $6.57 | 7,575 |
| 2017-07-26 | $35.17 | $35.17 | $35.17 | $35.17 | $6.61 | 2,525 |
| 2017-07-25 | $35.17 | $35.17 | $35.17 | $35.17 | $6.61 | 6,840 |
| 2017-07-24 | $35.16 | $35.17 | $34.79 | $35.17 | $6.61 | 2,730 |
| 2017-07-21 | $35.14 | $35.23 | $35.14 | $35.23 | $6.62 | 6,680 |
| 2017-07-20 | $35.58 | $35.58 | $35.58 | $35.58 | $6.68 | 1,380 |
| 2017-07-19 | $35.15 | $35.15 | $34.50 | $34.50 | $6.48 | 3,075 |
| 2017-07-18 | $35.04 | $35.04 | $35.04 | $35.04 | $6.58 | 3,115 |
| 2017-07-17 | $35.04 | $35.04 | $35.04 | $35.04 | $6.58 | 430 |
| 2017-07-14 | $35.04 | $35.04 | $35.04 | $35.04 | $6.58 | 3,110 |
| 2017-07-13 | $35.04 | $35.04 | $35.04 | $35.04 | $6.58 | 1,485 |
| 2017-07-12 | $35.33 | $35.38 | $35.33 | $35.38 | $6.64 | 4,725 |
| 2017-07-11 | $34.82 | $34.82 | $34.82 | $34.82 | $6.54 | 10,680 |
| 2017-07-10 | $34.42 | $34.42 | $34.42 | $34.42 | $6.46 | 355 |
| 2017-07-07 | $34.42 | $34.42 | $34.42 | $34.42 | $6.46 | 1,720 |
| 2017-07-06 | $34.34 | $34.34 | $34.34 | $34.34 | $6.45 | 525 |
| 2017-07-05 | $34.34 | $34.34 | $34.34 | $34.34 | $6.45 | 1,765 |
| 2017-07-03 | $35.25 | $35.25 | $35.25 | $35.25 | $6.62 | 1,530 |
| 2017-06-30 | $35.00 | $35.25 | $35.00 | $35.25 | $6.62 | 4,450 |
| 2017-06-29 | $34.99 | $34.99 | $34.99 | $34.99 | $6.57 | 1,870 |
| 2017-06-28 | $35.00 | $35.16 | $35.00 | $35.16 | $6.60 | 3,500 |
| 2017-06-27 | $35.07 | $35.07 | $35.07 | $35.07 | $6.59 | 1,350 |
| 2017-06-26 | $35.07 | $35.07 | $34.11 | $35.07 | $6.59 | 7,330 |
| 2017-06-23 | $35.13 | $35.13 | $35.13 | $35.13 | $6.60 | 4,890 |
| 2017-06-22 | $34.02 | $34.02 | $34.02 | $34.02 | $6.39 | 370 |
| 2017-06-21 | $34.02 | $34.02 | $34.02 | $34.02 | $6.39 | 985 |
| 2017-06-20 | $34.59 | $35.00 | $34.02 | $34.02 | $6.39 | 3,900 |
| 2017-06-19 | $33.74 | $33.74 | $33.74 | $33.74 | $6.34 | 2,490 |
| 2017-06-16 | $34.08 | $34.44 | $34.08 | $34.44 | $6.47 | 2,345 |
| 2017-06-15 | $34.47 | $34.47 | $34.47 | $34.47 | $6.47 | 670 |
| 2017-06-14 | $33.97 | $34.47 | $33.97 | $34.47 | $6.47 | 3,455 |
| 2017-06-13 | $33.97 | $34.05 | $33.67 | $33.67 | $6.32 | 10,715 |
| 2017-06-12 | $33.76 | $33.76 | $33.23 | $33.76 | $6.34 | 15,345 |
| 2017-06-09 | $33.49 | $33.49 | $33.49 | $33.49 | $6.29 | 1,555 |
| 2017-06-08 | $33.23 | $33.23 | $33.23 | $33.23 | $6.24 | 665 |
| 2017-06-07 | $33.49 | $33.49 | $33.23 | $33.23 | $6.24 | 6,270 |
| 2017-06-06 | $33.49 | $33.49 | $33.49 | $33.49 | $6.29 | 150 |
| 2017-06-05 | $33.00 | $33.49 | $33.00 | $33.49 | $6.29 | 20,830 |
| 2017-06-02 | $32.75 | $32.75 | $32.75 | $32.75 | $6.15 | 20,765 |
| 2017-06-01 | $32.05 | $32.05 | $31.70 | $32.05 | $6.02 | 14,080 |
| 2017-05-31 | $32.00 | $32.00 | $31.80 | $31.80 | $5.97 | 20,160 |
| 2017-05-30 | $33.71 | $33.71 | $33.71 | $33.71 | $6.33 | 10,175 |
| 2017-05-26 | $33.77 | $33.77 | $33.77 | $33.77 | $6.34 | 700 |
| 2017-05-25 | $33.77 | $33.77 | $33.77 | $33.77 | $6.34 | 2,250 |
| 2017-05-24 | $33.27 | $33.27 | $33.27 | $33.27 | $6.25 | 1,190 |
| 2017-05-23 | $33.94 | $33.94 | $33.94 | $33.94 | $6.37 | 1,015 |
| 2017-05-22 | $34.24 | $34.24 | $34.24 | $34.24 | $6.43 | 2,620 |
| 2017-05-19 | $34.40 | $34.40 | $32.82 | $32.82 | $6.16 | 3,570 |
| 2017-05-18 | $32.82 | $32.82 | $32.82 | $32.82 | $6.16 | 640 |
| 2017-05-17 | $32.28 | $32.65 | $32.28 | $32.65 | $6.13 | 2,395 |
| 2017-05-16 | $33.20 | $33.36 | $33.20 | $33.36 | $6.27 | 5,850 |
| 2017-05-15 | $34.07 | $34.07 | $34.07 | $34.07 | $6.40 | 825 |
| 2017-05-12 | $34.07 | $34.07 | $34.07 | $34.07 | $6.40 | 120 |
| 2017-05-11 | $34.07 | $34.07 | $34.07 | $34.07 | $6.40 | 0 |
| 2017-05-10 | $34.07 | $34.07 | $34.07 | $34.07 | $6.40 | 1,915 |
| 2017-05-09 | $34.24 | $34.24 | $34.24 | $34.24 | $6.43 | 115 |
| 2017-05-08 | $34.24 | $34.24 | $34.24 | $34.24 | $6.43 | 1,180 |
| 2017-05-05 | $32.90 | $32.90 | $32.90 | $32.90 | $6.18 | 480 |
| 2017-05-04 | $32.90 | $32.90 | $32.90 | $32.90 | $6.18 | 49,565 |
| 2017-05-03 | $32.90 | $32.90 | $32.90 | $32.90 | $6.18 | 0 |
| 2017-05-02 | $32.90 | $32.90 | $32.90 | $32.90 | $6.13 | 906,140 |
| 2017-05-01 | $33.96 | $33.96 | $33.96 | $33.96 | $6.33 | 630 |
| 2017-04-28 | $33.96 | $33.96 | $33.96 | $33.96 | $6.33 | 2,805 |
| 2017-04-27 | $32.89 | $33.74 | $32.89 | $33.74 | $6.29 | 3,830 |
| 2017-04-26 | $33.11 | $34.52 | $33.11 | $34.52 | $6.43 | 2,115 |
| 2017-04-25 | $32.06 | $32.06 | $32.06 | $32.06 | $5.98 | 195 |
| 2017-04-24 | $32.06 | $32.06 | $32.06 | $32.06 | $5.98 | 240 |
| 2017-04-21 | $32.06 | $32.06 | $32.06 | $32.06 | $5.98 | 320 |
| 2017-04-20 | $32.06 | $32.06 | $32.06 | $32.06 | $5.98 | 960 |
| 2017-04-19 | $32.13 | $32.13 | $32.13 | $32.13 | $5.99 | 880 |
| 2017-04-18 | $31.57 | $31.57 | $31.25 | $31.25 | $5.82 | 1,710 |
| 2017-04-17 | $31.88 | $31.88 | $31.88 | $31.88 | $5.91 | 1,415 |
| 2017-04-13 | $32.53 | $32.53 | $32.53 | $32.53 | $6.03 | 325 |
| 2017-04-12 | $32.53 | $32.53 | $32.53 | $32.53 | $6.03 | 505 |
| 2017-04-11 | $32.53 | $32.53 | $32.53 | $32.53 | $6.03 | 665 |
| 2017-04-10 | $32.53 | $32.53 | $32.53 | $32.53 | $6.03 | 985 |
| 2017-04-07 | $32.56 | $32.56 | $32.56 | $32.56 | $6.04 | 545 |
| 2017-04-06 | $32.35 | $32.62 | $32.19 | $32.55 | $6.03 | 14,615 |
| 2017-04-05 | $31.34 | $31.34 | $31.34 | $31.34 | $5.81 | 140 |
| 2017-04-04 | $31.34 | $31.34 | $31.34 | $31.34 | $5.81 | 280 |
| 2017-04-03 | $31.34 | $31.34 | $31.34 | $31.34 | $5.81 | 795 |
| 2017-03-31 | $31.34 | $31.34 | $31.34 | $31.34 | $5.81 | 2,625 |
| 2017-03-30 | $31.36 | $31.36 | $31.36 | $31.36 | $5.81 | 330 |
| 2017-03-29 | $31.36 | $31.36 | $31.36 | $31.36 | $5.81 | 530 |
| 2017-03-28 | $31.36 | $31.36 | $31.36 | $31.36 | $5.81 | 295 |
| 2017-03-27 | $31.36 | $31.36 | $31.36 | $31.36 | $5.81 | 1,750 |
| 2017-03-24 | $31.00 | $31.00 | $31.00 | $31.00 | $5.75 | 210 |
| 2017-03-23 | $31.00 | $31.00 | $31.00 | $31.00 | $5.75 | 1,200 |
| 2017-03-22 | $30.00 | $30.00 | $30.00 | $30.00 | $5.56 | 515 |
| 2017-03-21 | $30.00 | $30.00 | $30.00 | $30.00 | $5.56 | 5,615 |
| 2017-03-20 | $29.50 | $29.50 | $29.50 | $29.50 | $5.47 | 330 |
| 2017-03-17 | $29.50 | $29.50 | $29.50 | $29.50 | $5.47 | 815 |
| 2017-03-16 | $29.50 | $29.50 | $29.50 | $29.50 | $5.47 | 3,720 |
| 2017-03-15 | $29.30 | $29.30 | $29.30 | $29.30 | $5.43 | 505 |
| 2017-03-14 | $29.04 | $29.04 | $29.04 | $29.04 | $5.38 | 1,285 |
| 2017-03-13 | $29.17 | $29.17 | $29.17 | $29.17 | $5.41 | 95 |
| 2017-03-10 | $29.17 | $29.17 | $29.17 | $29.17 | $5.41 | 105 |
| 2017-03-09 | $29.17 | $29.17 | $29.17 | $29.17 | $5.41 | 250 |
| 2017-03-08 | $29.17 | $29.17 | $29.17 | $29.17 | $5.41 | 235 |
| 2017-03-07 | $29.17 | $29.17 | $29.17 | $29.17 | $5.41 | 115 |
| 2017-03-06 | $29.17 | $29.17 | $29.17 | $29.17 | $5.41 | 920 |
| 2017-03-03 | $29.17 | $29.17 | $29.17 | $29.17 | $5.41 | 265 |
| 2017-03-02 | $29.17 | $29.17 | $29.17 | $29.17 | $5.41 | 660 |
| 2017-03-01 | $29.17 | $29.17 | $29.17 | $29.17 | $5.41 | 730 |
| 2017-02-28 | $29.56 | $29.56 | $29.56 | $29.56 | $5.48 | 575 |
| 2017-02-27 | $29.56 | $29.56 | $29.56 | $29.56 | $5.48 | 30 |
| 2017-02-24 | $29.56 | $29.56 | $29.56 | $29.56 | $5.48 | 330 |
| 2017-02-23 | $29.56 | $29.56 | $29.56 | $29.56 | $5.48 | 460 |
| 2017-02-22 | $29.56 | $29.56 | $29.56 | $29.56 | $5.48 | 4,155 |
| 2017-02-21 | $29.20 | $29.20 | $29.20 | $29.20 | $5.41 | 385 |
| 2017-02-17 | $29.19 | $29.20 | $29.19 | $29.20 | $5.41 | 1,410 |
| 2017-02-16 | $29.37 | $29.37 | $29.37 | $29.37 | $5.44 | 5 |
| 2017-02-15 | $29.37 | $29.37 | $29.37 | $29.37 | $5.44 | 350 |
| 2017-02-14 | $29.37 | $29.37 | $29.37 | $29.37 | $5.44 | 115 |
| 2017-02-13 | $29.13 | $29.37 | $29.13 | $29.37 | $5.44 | 4,495 |
| 2017-02-10 | $29.04 | $29.04 | $29.04 | $29.04 | $5.38 | 180 |
| 2017-02-09 | $29.04 | $29.04 | $29.04 | $29.04 | $5.38 | 315 |
| 2017-02-08 | $29.04 | $29.04 | $29.04 | $29.04 | $5.38 | 145 |
| 2017-02-07 | $29.04 | $29.04 | $29.04 | $29.04 | $5.38 | 305 |
| 2017-02-06 | $29.04 | $29.04 | $29.04 | $29.04 | $5.38 | 115 |
| 2017-02-03 | $29.04 | $29.04 | $29.04 | $29.04 | $5.38 | 1,505 |
| 2017-02-02 | $28.73 | $28.73 | $28.73 | $28.73 | $5.33 | 370 |
| 2017-02-01 | $28.73 | $28.73 | $28.73 | $28.73 | $5.33 | 325 |
| 2017-01-31 | $28.73 | $28.73 | $28.73 | $28.73 | $5.33 | 755 |
| 2017-01-30 | $29.37 | $29.37 | $28.73 | $28.73 | $5.33 | 1,490 |
| 2017-01-27 | $28.84 | $28.84 | $28.84 | $28.84 | $5.35 | 85 |
| 2017-01-26 | $28.84 | $28.84 | $28.84 | $28.84 | $5.35 | 295 |
| 2017-01-25 | $28.84 | $28.84 | $28.84 | $28.84 | $5.35 | 885 |
| 2017-01-24 | $28.84 | $28.84 | $28.84 | $28.84 | $5.35 | 695 |
| 2017-01-23 | $27.85 | $28.84 | $27.85 | $28.84 | $5.35 | 1,820 |
| 2017-01-20 | $29.13 | $29.13 | $29.13 | $29.13 | $5.40 | 205 |
| 2017-01-19 | $29.13 | $29.13 | $29.13 | $29.13 | $5.40 | 180 |
| 2017-01-18 | $29.13 | $29.13 | $29.13 | $29.13 | $5.40 | 405 |
| 2017-01-17 | $29.13 | $29.13 | $29.13 | $29.13 | $5.40 | 625 |
| 2017-01-13 | $28.09 | $28.09 | $28.09 | $28.09 | $5.21 | 195 |
| 2017-01-12 | $28.09 | $28.09 | $28.09 | $28.09 | $5.21 | 355 |
| 2017-01-11 | $28.09 | $28.09 | $28.09 | $28.09 | $5.21 | 275 |
| 2017-01-10 | $28.09 | $28.09 | $28.09 | $28.09 | $5.21 | 335 |
| 2017-01-09 | $28.09 | $28.09 | $28.09 | $28.09 | $5.21 | 35 |
| 2017-01-06 | $28.09 | $28.09 | $28.09 | $28.09 | $5.21 | 125 |
| 2017-01-05 | $28.09 | $28.09 | $28.09 | $28.09 | $5.21 | 1,325 |
| 2017-01-04 | $28.09 | $28.09 | $28.09 | $28.09 | $5.21 | 915 |
| 2017-01-03 | $27.93 | $28.72 | $27.93 | $28.09 | $5.21 | 5,460 |
| 2016-12-30 | $28.46 | $28.46 | $27.62 | $27.62 | $5.12 | 1,745 |
| 2016-12-29 | $26.38 | $26.38 | $26.38 | $26.38 | $4.89 | 70 |
| 2016-12-28 | $26.38 | $26.38 | $26.38 | $26.38 | $4.89 | 2,855 |
| 2016-12-27 | $27.20 | $27.20 | $27.20 | $27.20 | $5.02 | 12,035 |
| 2016-12-23 | $26.12 | $26.22 | $26.12 | $26.22 | $4.84 | 2,635 |
| 2016-12-22 | $27.31 | $27.31 | $27.00 | $27.00 | $4.98 | 2,910 |
| 2016-12-21 | $26.73 | $26.73 | $26.73 | $26.73 | $4.93 | 16,455 |
| 2016-12-20 | $27.13 | $27.13 | $27.13 | $27.13 | $5.00 | 835 |
| 2016-12-19 | $27.13 | $27.13 | $27.13 | $27.13 | $5.00 | 15,365 |
| 2016-12-16 | $27.10 | $27.10 | $27.10 | $27.10 | $5.00 | 1,310 |
| 2016-12-15 | $27.07 | $27.65 | $27.07 | $27.07 | $4.99 | 52,685 |
| 2016-12-14 | $27.33 | $27.33 | $27.07 | $27.07 | $4.99 | 48,600 |
| 2016-12-13 | $28.00 | $28.00 | $28.00 | $28.00 | $5.16 | 340 |
| 2016-12-12 | $28.00 | $28.00 | $28.00 | $28.00 | $5.16 | 30,365 |
| 2016-12-09 | $27.57 | $28.14 | $27.57 | $27.57 | $5.09 | 108,655 |
| 2016-12-08 | $28.04 | $28.04 | $28.04 | $28.04 | $5.17 | 300 |
| 2016-12-07 | $28.04 | $28.04 | $28.04 | $28.04 | $5.17 | 450 |
| 2016-12-06 | $28.04 | $28.04 | $28.04 | $28.04 | $5.17 | 380 |
| 2016-12-05 | $28.04 | $28.04 | $28.04 | $28.04 | $5.17 | 1,815 |
| 2016-12-02 | $27.48 | $27.48 | $27.48 | $27.48 | $5.07 | 580 |
| 2016-12-01 | $27.48 | $27.48 | $27.48 | $27.48 | $5.07 | 1,970 |
| 2016-11-30 | $27.12 | $27.12 | $27.12 | $27.12 | $4.99 | 785 |
| 2016-11-29 | $26.99 | $27.12 | $26.99 | $27.12 | $4.99 | 6,015 |
| 2016-11-28 | $27.39 | $27.39 | $27.39 | $27.39 | $5.04 | 390 |
| 2016-11-25 | $27.39 | $27.39 | $27.39 | $27.39 | $5.04 | 1,010 |
| 2016-11-23 | $26.76 | $26.76 | $26.76 | $26.76 | $4.92 | 20 |
| 2016-11-22 | $26.76 | $26.76 | $26.76 | $26.76 | $4.92 | 135 |
| 2016-11-21 | $26.76 | $26.76 | $26.76 | $26.76 | $4.92 | 1,285 |
| 2016-11-18 | $27.49 | $27.49 | $27.49 | $27.49 | $5.05 | 1,125 |
| 2016-11-17 | $28.12 | $28.12 | $28.12 | $28.12 | $5.17 | 505 |
| 2016-11-16 | $28.12 | $28.12 | $28.12 | $28.12 | $5.17 | 2,035 |
| 2016-11-15 | $27.77 | $27.77 | $27.04 | $27.04 | $4.97 | 1,965 |
| 2016-11-14 | $29.53 | $29.53 | $29.53 | $29.53 | $5.43 | 1,055 |
| 2016-11-11 | $29.53 | $29.53 | $29.53 | $29.53 | $5.43 | 190 |
| 2016-11-10 | $29.53 | $29.53 | $29.53 | $29.53 | $5.43 | 280 |
| 2016-11-09 | $29.53 | $29.53 | $29.53 | $29.53 | $5.43 | 100 |
| 2016-11-08 | $30.24 | $30.24 | $29.53 | $29.53 | $5.43 | 4,495 |
| 2016-11-07 | $29.96 | $29.96 | $29.96 | $29.96 | $5.51 | 1,345 |
| 2016-11-04 | $29.74 | $29.74 | $29.74 | $29.74 | $5.47 | 1,070 |
| 2016-11-03 | $28.84 | $28.84 | $28.71 | $28.71 | $5.28 | 5,345 |
| 2016-11-02 | $30.21 | $30.21 | $30.21 | $30.21 | $5.55 | 175 |
| 2016-11-01 | $30.21 | $30.21 | $30.21 | $30.21 | $5.55 | 285 |
| 2016-10-31 | $30.09 | $30.21 | $30.09 | $30.21 | $5.55 | 5,065 |
| 2016-10-28 | $30.38 | $30.38 | $30.38 | $30.38 | $5.59 | 125 |
| 2016-10-27 | $30.38 | $30.38 | $30.38 | $30.38 | $5.59 | 860 |
| 2016-10-26 | $30.28 | $30.28 | $30.28 | $30.28 | $5.57 | 930 |
| 2016-10-25 | $30.52 | $30.52 | $30.52 | $30.52 | $5.61 | 95 |
| 2016-10-24 | $30.52 | $30.52 | $30.52 | $30.52 | $5.61 | 0 |
| 2016-10-21 | $30.52 | $30.52 | $30.52 | $30.52 | $5.61 | 845 |
| 2016-10-20 | $31.33 | $31.33 | $31.33 | $31.33 | $5.76 | 870 |
| 2016-10-19 | $31.33 | $31.33 | $31.33 | $31.33 | $5.76 | 245 |
| 2016-10-18 | $31.33 | $31.33 | $31.33 | $31.33 | $5.76 | 3,215 |
| 2016-10-17 | $30.47 | $30.72 | $30.40 | $30.72 | $5.65 | 2,650 |
| 2016-10-14 | $29.46 | $29.46 | $29.46 | $29.46 | $5.42 | 610 |
| 2016-10-13 | $29.46 | $29.46 | $29.46 | $29.46 | $5.42 | 1,025 |
| 2016-10-12 | $30.25 | $30.25 | $29.96 | $29.96 | $5.51 | 3,065 |
| 2016-10-11 | $29.65 | $29.65 | $29.65 | $29.65 | $5.45 | 955 |
| 2016-10-10 | $30.47 | $30.47 | $30.47 | $30.47 | $5.60 | 3,245 |
| 2016-10-07 | $29.65 | $29.65 | $29.65 | $29.65 | $5.45 | 125 |
| 2016-10-06 | $29.65 | $29.65 | $29.65 | $29.65 | $5.45 | 655 |
| 2016-10-05 | $31.20 | $31.20 | $29.65 | $29.65 | $5.45 | 1,505 |
| 2016-10-04 | $31.27 | $31.27 | $31.27 | $31.27 | $5.75 | 640 |
| 2016-10-03 | $29.75 | $29.75 | $29.75 | $29.75 | $5.47 | 100 |
| 2016-09-30 | $29.75 | $29.75 | $29.75 | $29.75 | $5.47 | 160 |
| 2016-09-29 | $29.75 | $29.75 | $29.75 | $29.75 | $5.47 | 310 |
| 2016-09-28 | $29.75 | $29.75 | $29.75 | $29.75 | $5.47 | 635 |
| 2016-09-27 | $29.75 | $29.75 | $29.75 | $29.75 | $5.47 | 940 |
| 2016-09-26 | $29.75 | $29.75 | $29.75 | $29.75 | $5.47 | 840 |
| 2016-09-23 | $29.22 | $29.22 | $29.22 | $29.22 | $5.37 | 310 |
| 2016-09-22 | $29.22 | $29.22 | $29.22 | $29.22 | $5.37 | 290 |
| 2016-09-21 | $29.22 | $29.22 | $29.22 | $29.22 | $5.37 | 275 |
| 2016-09-20 | $29.22 | $29.22 | $29.22 | $29.22 | $5.37 | 575 |
| 2016-09-19 | $29.22 | $29.22 | $29.22 | $29.22 | $5.37 | 285 |
| 2016-09-16 | $29.22 | $29.22 | $29.22 | $29.22 | $5.37 | 420 |
| 2016-09-15 | $29.22 | $29.22 | $29.22 | $29.22 | $5.37 | 1,495 |
| 2016-09-14 | $27.79 | $27.79 | $27.79 | $27.79 | $5.11 | 900 |
| 2016-09-13 | $28.35 | $28.35 | $28.35 | $28.35 | $5.21 | 440 |
| 2016-09-12 | $28.35 | $28.35 | $28.35 | $28.35 | $5.21 | 610 |
| 2016-09-09 | $28.35 | $28.35 | $28.35 | $28.35 | $5.21 | 145 |
| 2016-09-08 | $28.35 | $28.35 | $28.35 | $28.35 | $5.21 | 345 |
| 2016-09-07 | $28.35 | $28.35 | $28.35 | $28.35 | $5.21 | 120 |
| 2016-09-06 | $28.35 | $28.35 | $28.35 | $28.35 | $5.21 | 235 |
| 2016-09-02 | $28.35 | $28.35 | $28.35 | $28.35 | $5.21 | 1,295 |
| 2016-09-01 | $28.36 | $28.36 | $28.36 | $28.36 | $5.21 | 880 |
| 2016-08-31 | $28.36 | $28.36 | $28.36 | $28.36 | $5.21 | 835 |
| 2016-08-30 | $28.78 | $28.78 | $28.78 | $28.78 | $5.29 | 830 |
| 2016-08-29 | $28.78 | $28.78 | $28.78 | $28.78 | $5.29 | 1,000 |
| 2016-08-26 | $28.78 | $28.78 | $28.78 | $28.78 | $5.29 | 1,185 |
| 2016-08-25 | $28.97 | $28.97 | $28.97 | $28.97 | $5.33 | 500 |
| 2016-08-24 | $29.23 | $29.23 | $29.23 | $29.23 | $5.37 | 160 |
| 2016-08-23 | $29.23 | $29.23 | $29.23 | $29.23 | $5.37 | 145 |
| 2016-08-22 | $29.23 | $29.23 | $29.23 | $29.23 | $5.37 | 620 |
| 2016-08-19 | $29.45 | $29.53 | $29.45 | $29.53 | $5.43 | 1,090 |
| 2016-08-18 | $28.25 | $28.25 | $28.25 | $28.25 | $5.19 | 445 |
| 2016-08-17 | $28.25 | $28.25 | $28.25 | $28.25 | $5.19 | 700 |
| 2016-08-16 | $28.27 | $28.27 | $28.25 | $28.25 | $5.19 | 2,420 |
| 2016-08-15 | $29.20 | $29.20 | $29.20 | $29.20 | $5.37 | 295 |
| 2016-08-12 | $29.20 | $29.20 | $29.20 | $29.20 | $5.37 | 2,225 |
| 2016-08-11 | $28.85 | $28.85 | $28.85 | $28.85 | $5.30 | 15 |
| 2016-08-10 | $28.85 | $28.85 | $28.85 | $28.85 | $5.30 | 425 |
| 2016-08-09 | $28.85 | $28.85 | $28.85 | $28.85 | $5.30 | 350 |
| 2016-08-08 | $28.85 | $28.85 | $28.85 | $28.85 | $5.30 | 565 |
| 2016-08-05 | $28.85 | $28.85 | $28.85 | $28.85 | $5.30 | 11,975 |
| 2016-08-04 | $26.79 | $26.79 | $26.79 | $26.79 | $4.92 | 520 |
| 2016-08-03 | $26.79 | $26.79 | $26.79 | $26.79 | $4.92 | 220 |
| 2016-08-02 | $26.79 | $26.79 | $26.79 | $26.79 | $4.92 | 220 |
| 2016-08-01 | $26.79 | $26.79 | $26.79 | $26.79 | $4.92 | 120 |
| 2016-07-29 | $26.79 | $26.79 | $26.79 | $26.79 | $4.92 | 600 |
| 2016-07-28 | $26.79 | $26.79 | $26.79 | $26.79 | $4.92 | 300 |
| 2016-07-27 | $26.79 | $26.79 | $26.79 | $26.79 | $4.92 | 450 |
| 2016-07-26 | $26.79 | $26.79 | $26.79 | $26.79 | $4.92 | 0 |
| 2016-07-25 | $26.79 | $26.79 | $26.79 | $26.79 | $4.92 | 420 |
| 2016-07-22 | $26.79 | $26.79 | $26.79 | $26.79 | $4.92 | 340 |
| 2016-07-21 | $26.79 | $26.79 | $26.79 | $26.79 | $4.92 | 20 |
| 2016-07-20 | $26.79 | $26.79 | $26.79 | $26.79 | $4.92 | 895 |
| 2016-07-19 | $26.45 | $26.45 | $26.45 | $26.45 | $4.86 | 630 |
| 2016-07-18 | $26.45 | $26.45 | $26.45 | $26.45 | $4.86 | 265 |
| 2016-07-15 | $26.45 | $26.45 | $26.45 | $26.45 | $4.86 | 995 |
| 2016-07-14 | $26.08 | $27.00 | $26.08 | $26.75 | $4.92 | 4,555 |
| 2016-07-13 | $26.72 | $26.72 | $26.72 | $26.72 | $4.91 | 415 |
| 2016-07-12 | $26.72 | $26.72 | $26.72 | $26.72 | $4.91 | 1,130 |
| 2016-07-11 | $26.02 | $26.02 | $26.02 | $26.02 | $4.78 | 255 |
| 2016-07-08 | $26.02 | $26.02 | $26.02 | $26.02 | $4.78 | 545 |
| 2016-07-07 | $24.61 | $24.61 | $24.61 | $24.61 | $4.52 | 790 |
| 2016-07-06 | $25.26 | $25.26 | $25.26 | $25.26 | $4.64 | 345 |
| 2016-07-05 | $25.26 | $25.26 | $25.26 | $25.26 | $4.64 | 1,035 |
| 2016-07-01 | $25.95 | $25.95 | $25.26 | $25.26 | $4.64 | 1,275 |
| 2016-06-30 | $24.79 | $24.79 | $24.79 | $24.79 | $4.56 | 7,975 |
| 2016-06-29 | $23.66 | $23.66 | $23.66 | $23.66 | $4.35 | 370 |
| 2016-06-28 | $23.66 | $23.66 | $23.66 | $23.66 | $4.35 | 40 |
| 2016-06-27 | $23.66 | $23.66 | $23.66 | $23.66 | $4.35 | 520 |
| 2016-06-24 | $24.35 | $24.35 | $23.66 | $23.66 | $4.35 | 2,625 |
| 2016-06-23 | $25.01 | $25.01 | $25.01 | $25.01 | $4.60 | 1,240 |
| 2016-06-22 | $23.62 | $23.62 | $23.62 | $23.62 | $4.34 | 160 |
| 2016-06-21 | $23.62 | $23.62 | $23.62 | $23.62 | $4.34 | 180 |
| 2016-06-20 | $23.62 | $23.62 | $23.62 | $23.62 | $4.34 | 385 |
| 2016-06-17 | $24.40 | $24.40 | $23.62 | $23.62 | $4.34 | 1,450 |
| 2016-06-16 | $24.55 | $24.55 | $24.55 | $24.55 | $4.51 | 945 |
| 2016-06-15 | $24.66 | $24.66 | $24.66 | $24.66 | $4.53 | 265 |
| 2016-06-14 | $24.66 | $24.66 | $24.66 | $24.66 | $4.53 | 885 |
| 2016-06-13 | $24.66 | $24.66 | $24.66 | $24.66 | $4.53 | 660 |
| 2016-06-10 | $24.04 | $24.04 | $24.04 | $24.04 | $4.42 | 565 |
| 2016-06-09 | $24.04 | $24.04 | $24.04 | $24.04 | $4.42 | 1,150 |
| 2016-06-08 | $24.32 | $24.32 | $24.24 | $24.24 | $4.46 | 11,010 |
| 2016-06-07 | $24.45 | $24.45 | $24.45 | $24.45 | $4.50 | 940 |
| 2016-06-06 | $24.45 | $24.45 | $24.45 | $24.45 | $4.50 | 130 |
| 2016-06-03 | $24.45 | $24.45 | $24.45 | $24.45 | $4.50 | 410 |
| 2016-06-02 | $24.45 | $24.45 | $24.45 | $24.45 | $4.50 | 440 |
| 2016-06-01 | $24.45 | $24.45 | $24.45 | $24.45 | $4.50 | 305 |
| 2016-05-31 | $24.45 | $24.45 | $24.45 | $24.45 | $4.50 | 0 |
| 2016-05-27 | $24.45 | $24.45 | $24.45 | $24.45 | $4.50 | 1,345 |
| 2016-05-26 | $24.45 | $24.50 | $24.45 | $24.50 | $4.50 | 5,620 |
| 2016-05-25 | $24.13 | $24.38 | $24.13 | $24.38 | $4.48 | 2,615 |
| 2016-05-24 | $23.56 | $23.56 | $23.56 | $23.56 | $4.33 | 220 |
| 2016-05-23 | $23.56 | $23.56 | $23.56 | $23.56 | $4.33 | 1,115 |
| 2016-05-20 | $24.14 | $24.14 | $24.14 | $24.14 | $4.44 | 1,160 |
| 2016-05-19 | $24.34 | $24.34 | $24.04 | $24.14 | $4.44 | 42,865 |
| 2016-05-18 | $25.38 | $25.38 | $25.38 | $25.38 | $4.67 | 48,520 |
| 2016-05-17 | $25.38 | $25.38 | $25.38 | $25.38 | $4.67 | 145 |
| 2016-05-16 | $25.38 | $25.38 | $25.38 | $25.38 | $4.67 | 370 |
| 2016-05-13 | $25.38 | $25.38 | $25.38 | $25.38 | $4.67 | 65 |
| 2016-05-12 | $25.38 | $25.38 | $25.38 | $25.38 | $4.67 | 355 |
| 2016-05-11 | $25.38 | $25.38 | $25.38 | $25.38 | $4.67 | 310 |
| 2016-05-10 | $25.38 | $25.38 | $25.38 | $25.38 | $4.67 | 520 |
| 2016-05-09 | $25.38 | $25.38 | $25.38 | $25.38 | $4.67 | 510 |
| 2016-05-06 | $25.38 | $25.38 | $25.38 | $25.38 | $4.67 | 175 |
| 2016-05-05 | $25.38 | $25.38 | $25.38 | $25.38 | $4.67 | 355 |
| 2016-05-04 | $25.38 | $25.38 | $25.38 | $25.38 | $4.67 | 300 |
| 2016-05-03 | $25.38 | $25.38 | $25.38 | $25.38 | $4.63 | 62,180 |
| 2016-05-02 | $25.38 | $25.38 | $25.38 | $25.38 | $4.63 | 505 |
| 2016-04-29 | $25.38 | $25.38 | $25.38 | $25.38 | $4.63 | 520 |
| 2016-04-28 | $25.38 | $25.38 | $25.38 | $25.38 | $4.63 | 975 |
| 2016-04-27 | $25.38 | $25.38 | $25.38 | $25.38 | $4.63 | 335 |
| 2016-04-26 | $25.38 | $25.38 | $25.38 | $25.38 | $4.63 | 145 |
| 2016-04-25 | $25.38 | $25.38 | $25.38 | $25.38 | $4.63 | 270 |
| 2016-04-22 | $25.38 | $25.38 | $25.38 | $25.38 | $4.63 | 1,480 |
| 2016-04-21 | $24.10 | $24.10 | $23.94 | $23.94 | $4.37 | 2,700 |
| 2016-04-20 | $25.65 | $25.65 | $25.65 | $25.65 | $4.68 | 165 |
| 2016-04-19 | $25.63 | $25.79 | $25.63 | $25.79 | $4.68 | 2,170 |
| 2016-04-18 | $25.65 | $25.65 | $25.65 | $25.65 | $4.65 | 295 |
| 2016-04-15 | $25.65 | $25.65 | $25.65 | $25.65 | $4.65 | 135 |
| 2016-04-14 | $25.65 | $25.65 | $25.65 | $25.65 | $4.65 | 265 |
| 2016-04-13 | $25.65 | $25.65 | $25.65 | $25.65 | $4.65 | 1,205 |
| 2016-04-12 | $25.56 | $25.56 | $25.56 | $25.56 | $4.64 | 125 |
| 2016-04-11 | $25.56 | $25.56 | $25.56 | $25.56 | $4.64 | 1,500 |
| 2016-04-08 | $25.79 | $25.79 | $25.79 | $25.79 | $4.68 | 140 |
| 2016-04-07 | $25.79 | $25.79 | $25.79 | $25.79 | $4.68 | 250 |
| 2016-04-06 | $25.79 | $25.79 | $25.79 | $25.79 | $4.68 | 1,365 |
| 2016-04-05 | $25.79 | $25.79 | $25.79 | $25.79 | $4.68 | 5,790 |
| 2016-04-04 | $25.94 | $25.94 | $25.94 | $25.94 | $4.71 | 1,020 |
| 2016-04-01 | $25.61 | $25.61 | $25.61 | $25.61 | $4.65 | 1,040 |
| 2016-03-31 | $24.81 | $24.81 | $24.81 | $24.81 | $4.50 | 1,265 |
| 2016-03-30 | $24.64 | $24.64 | $24.64 | $24.64 | $4.47 | 645 |
| 2016-03-29 | $24.64 | $24.64 | $24.64 | $24.64 | $4.47 | 290 |
| 2016-03-28 | $24.98 | $24.98 | $24.64 | $24.64 | $4.47 | 3,130 |
| 2016-03-24 | $26.83 | $26.83 | $26.83 | $26.83 | $4.87 | 460 |
| 2016-03-23 | $26.83 | $26.83 | $26.83 | $26.83 | $4.87 | 630 |
| 2016-03-22 | $26.83 | $26.83 | $26.83 | $26.83 | $4.87 | 130 |
| 2016-03-21 | $26.83 | $26.83 | $26.83 | $26.83 | $4.87 | 785 |
| 2016-03-18 | $26.83 | $26.83 | $26.83 | $26.83 | $4.87 | 470 |
| 2016-03-17 | $26.83 | $26.83 | $26.83 | $26.83 | $4.87 | 500 |
| 2016-03-16 | $26.24 | $26.24 | $26.22 | $26.22 | $4.76 | 1,395 |
| 2016-03-15 | $26.34 | $26.34 | $25.66 | $25.66 | $4.66 | 1,900 |
| 2016-03-14 | $26.62 | $26.62 | $26.62 | $26.62 | $4.83 | 730 |
| 2016-03-11 | $25.39 | $26.31 | $25.39 | $26.31 | $4.77 | 16,625 |
| 2016-03-10 | $25.24 | $25.24 | $25.24 | $25.24 | $4.58 | 560 |
| 2016-03-09 | $25.24 | $25.24 | $25.24 | $25.24 | $4.58 | 200 |
| 2016-03-08 | $25.24 | $25.24 | $25.24 | $25.24 | $4.58 | 65 |
| 2016-03-07 | $25.24 | $25.24 | $25.24 | $25.24 | $4.58 | 430 |
| 2016-03-04 | $25.24 | $25.24 | $25.24 | $25.24 | $4.58 | 290 |
| 2016-03-03 | $25.24 | $25.24 | $25.24 | $25.24 | $4.58 | 4,760 |
| 2016-03-02 | $23.79 | $23.79 | $23.79 | $23.79 | $4.32 | 805 |
| 2016-03-01 | $23.79 | $23.79 | $23.79 | $23.79 | $4.32 | 705 |
| 2016-02-29 | $23.79 | $23.79 | $23.79 | $23.79 | $4.32 | 10 |
| 2016-02-26 | $23.79 | $23.79 | $23.79 | $23.79 | $4.32 | 20 |
| 2016-02-25 | $23.79 | $23.79 | $23.79 | $23.79 | $4.32 | 755 |
| 2016-02-24 | $23.79 | $23.79 | $23.79 | $23.79 | $4.32 | 200 |
| 2016-02-23 | $23.79 | $23.79 | $23.79 | $23.79 | $4.32 | 970 |
| 2016-02-22 | $25.20 | $25.20 | $25.20 | $25.20 | $4.57 | 545 |
| 2016-02-19 | $25.20 | $25.20 | $25.20 | $25.20 | $4.57 | 175 |
| 2016-02-18 | $25.20 | $25.20 | $25.20 | $25.20 | $4.57 | 0 |
| 2016-02-17 | $24.87 | $25.20 | $24.87 | $25.20 | $4.57 | 2,120 |
| 2016-02-16 | $23.65 | $23.65 | $23.65 | $23.65 | $4.29 | 630 |
| 2016-02-12 | $23.65 | $23.65 | $23.65 | $23.65 | $4.29 | 90 |
| 2016-02-11 | $23.65 | $23.65 | $23.65 | $23.65 | $4.29 | 400 |
| 2016-02-10 | $23.65 | $23.65 | $23.65 | $23.65 | $4.29 | 645 |
| 2016-02-09 | $23.65 | $23.65 | $23.65 | $23.65 | $4.29 | 2,035 |
| 2016-02-08 | $23.45 | $23.45 | $23.45 | $23.45 | $4.25 | 1,395 |
| 2016-02-05 | $23.34 | $23.34 | $23.34 | $23.34 | $4.23 | 320 |
| 2016-02-04 | $23.34 | $23.34 | $23.34 | $23.34 | $4.23 | 675 |
| 2016-02-03 | $23.34 | $23.34 | $23.34 | $23.34 | $4.23 | 155 |
| 2016-02-02 | $23.34 | $23.34 | $23.34 | $23.34 | $4.23 | 240 |
| 2016-02-01 | $23.53 | $23.53 | $23.34 | $23.34 | $4.23 | 5,220 |
| 2016-01-29 | $23.73 | $23.73 | $23.73 | $23.73 | $4.31 | 275 |
| 2016-01-28 | $23.73 | $23.73 | $23.73 | $23.73 | $4.31 | 585 |
| 2016-01-27 | $23.73 | $23.73 | $23.73 | $23.73 | $4.31 | 555 |
| 2016-01-26 | $23.73 | $23.73 | $23.73 | $23.73 | $4.31 | 160 |
| 2016-01-25 | $23.73 | $23.73 | $23.73 | $23.73 | $4.31 | 345 |
| 2016-01-22 | $23.73 | $23.73 | $23.73 | $23.73 | $4.31 | 0 |
| 2016-01-21 | $23.73 | $23.73 | $23.73 | $23.73 | $4.31 | 380 |
| 2016-01-20 | $23.73 | $23.73 | $23.73 | $23.73 | $4.31 | 3,645 |
| 2016-01-19 | $23.90 | $23.90 | $23.90 | $23.90 | $4.34 | 25 |
| 2016-01-15 | $23.90 | $23.90 | $23.90 | $23.90 | $4.34 | 845 |
| 2016-01-14 | $23.90 | $23.90 | $23.90 | $23.90 | $4.34 | 970 |
| 2016-01-13 | $23.73 | $23.90 | $23.73 | $23.90 | $4.34 | 2,875 |
| 2016-01-12 | $24.78 | $24.78 | $24.78 | $24.78 | $4.50 | 140 |
| 2016-01-11 | $24.78 | $24.78 | $24.78 | $24.78 | $4.50 | 210 |
| 2016-01-08 | $24.78 | $24.78 | $24.78 | $24.78 | $4.50 | 430 |
| 2016-01-07 | $24.78 | $24.78 | $24.78 | $24.78 | $4.50 | 110 |
| 2016-01-06 | $24.78 | $24.78 | $24.78 | $24.78 | $4.50 | 15 |
| 2016-01-05 | $24.78 | $24.78 | $24.78 | $24.78 | $4.50 | 0 |
| 2016-01-04 | $24.78 | $24.78 | $24.78 | $24.78 | $4.50 | 165 |
| 2015-12-31 | $24.78 | $24.78 | $24.78 | $24.78 | $4.50 | 430 |
| 2015-12-30 | $24.78 | $24.78 | $24.78 | $24.78 | $4.50 | 485 |
| 2015-12-29 | $24.78 | $24.78 | $24.78 | $24.78 | $4.50 | 80 |
| 2015-12-28 | $24.78 | $24.78 | $24.78 | $24.78 | $4.50 | 665 |
| 2015-12-24 | $24.70 | $24.78 | $24.70 | $24.78 | $4.50 | 13,215 |
| 2015-12-23 | $24.51 | $24.61 | $24.51 | $24.61 | $4.46 | 5,435 |
| 2015-12-22 | $23.50 | $23.50 | $23.50 | $23.50 | $4.26 | 105 |
| 2015-12-21 | $23.50 | $23.50 | $23.50 | $23.50 | $4.26 | 205 |
| 2015-12-18 | $24.26 | $24.26 | $23.50 | $23.50 | $4.26 | 6,070 |
| 2015-12-17 | $24.25 | $24.49 | $24.25 | $24.49 | $4.44 | 1,305 |
| 2015-12-16 | $23.69 | $23.69 | $23.69 | $23.69 | $4.30 | 45 |
| 2015-12-15 | $23.69 | $23.69 | $23.69 | $23.69 | $4.30 | 95 |
| 2015-12-14 | $23.69 | $23.69 | $23.69 | $23.69 | $4.30 | 1,655 |
| 2015-12-11 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 610 |
| 2015-12-10 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 165 |
| 2015-12-09 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 265 |
| 2015-12-08 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 185 |
| 2015-12-07 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 130 |
| 2015-12-04 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 165 |
| 2015-12-03 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 85 |
| 2015-12-02 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 230 |
| 2015-12-01 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 5 |
| 2015-11-30 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 70 |
| 2015-11-27 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 255 |
| 2015-11-25 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 400 |
| 2015-11-24 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 290 |
| 2015-11-23 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 95 |
| 2015-11-20 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 745 |
| 2015-11-19 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 420 |
| 2015-11-18 | $24.12 | $24.12 | $24.12 | $24.12 | $4.38 | 1,590 |
| 2015-11-17 | $23.13 | $23.13 | $23.13 | $23.13 | $4.20 | 1,085 |
| 2015-11-16 | $23.20 | $23.20 | $23.20 | $23.20 | $4.20 | 110 |
| 2015-11-13 | $23.20 | $23.20 | $23.20 | $23.20 | $4.20 | 340 |
| 2015-11-12 | $23.20 | $23.20 | $23.20 | $23.20 | $4.20 | 0 |
| 2015-11-11 | $23.20 | $23.20 | $23.20 | $23.20 | $4.20 | 920 |
| 2015-11-10 | $25.10 | $25.10 | $25.10 | $25.10 | $4.54 | 340 |
| 2015-11-09 | $25.10 | $25.10 | $25.10 | $25.10 | $4.54 | 50 |
| 2015-11-06 | $25.10 | $25.10 | $25.10 | $25.10 | $4.54 | 1,440 |
| 2015-11-05 | $25.04 | $25.04 | $25.04 | $25.04 | $4.53 | 265 |
| 2015-11-04 | $24.35 | $25.04 | $24.35 | $25.04 | $4.53 | 3,585 |
| 2015-11-03 | $23.33 | $23.33 | $23.33 | $23.33 | $4.22 | 170 |
| 2015-11-02 | $23.33 | $23.33 | $23.33 | $23.33 | $4.22 | 255 |
| 2015-10-30 | $23.33 | $23.33 | $23.33 | $23.33 | $4.22 | 820 |
| 2015-10-29 | $23.33 | $23.33 | $23.33 | $23.33 | $4.22 | 695 |
| 2015-10-28 | $23.33 | $23.33 | $23.33 | $23.33 | $4.22 | 235 |
| 2015-10-27 | $23.33 | $23.33 | $23.33 | $23.33 | $4.22 | 175 |
| 2015-10-26 | $23.33 | $23.33 | $23.33 | $23.33 | $4.22 | 210 |
| 2015-10-23 | $23.33 | $23.33 | $23.33 | $23.33 | $4.22 | 90 |
| 2015-10-22 | $23.33 | $23.33 | $23.33 | $23.33 | $4.22 | 5 |
| 2015-10-21 | $23.33 | $23.33 | $23.33 | $23.33 | $4.22 | 170 |
| 2015-10-20 | $23.33 | $23.33 | $23.33 | $23.33 | $4.22 | 385 |
| 2015-10-19 | $23.33 | $23.33 | $23.33 | $23.33 | $4.22 | 945 |
| 2015-10-16 | $24.24 | $24.24 | $24.24 | $24.24 | $4.38 | 400 |
| 2015-10-15 | $24.24 | $24.24 | $24.24 | $24.24 | $4.38 | 940 |
| 2015-10-14 | $24.24 | $24.24 | $24.24 | $24.24 | $4.38 | 505 |
| 2015-10-13 | $24.24 | $24.24 | $24.24 | $24.24 | $4.38 | 20 |
| 2015-10-12 | $24.24 | $24.24 | $24.24 | $24.24 | $4.38 | 255 |
| 2015-10-09 | $24.24 | $24.24 | $24.24 | $24.24 | $4.38 | 3,400 |
| 2015-10-08 | $24.00 | $24.00 | $23.69 | $23.69 | $4.28 | 3,635 |
| 2015-10-07 | $21.90 | $21.90 | $21.90 | $21.90 | $3.96 | 25 |
| 2015-10-06 | $21.90 | $21.90 | $21.90 | $21.90 | $3.96 | 105 |
| 2015-10-05 | $21.66 | $22.02 | $21.66 | $21.90 | $3.96 | 4,150 |
| 2015-10-02 | $20.81 | $20.81 | $20.81 | $20.81 | $3.76 | 105 |
| 2015-10-01 | $20.81 | $20.81 | $20.81 | $20.81 | $3.76 | 15 |
| 2015-09-30 | $20.81 | $20.81 | $20.81 | $20.81 | $3.76 | 720 |
| 2015-09-29 | $20.81 | $20.81 | $20.81 | $20.81 | $3.76 | 425 |
| 2015-09-28 | $20.81 | $20.81 | $20.81 | $20.81 | $3.76 | 320 |
| 2015-09-25 | $20.81 | $20.81 | $20.81 | $20.81 | $3.76 | 170 |
| 2015-09-24 | $20.81 | $20.81 | $20.81 | $20.81 | $3.76 | 395 |
| 2015-09-23 | $20.81 | $20.81 | $20.81 | $20.81 | $3.76 | 290 |
| 2015-09-22 | $20.81 | $20.81 | $20.81 | $20.81 | $3.76 | 985 |
| 2015-09-21 | $21.27 | $21.27 | $21.27 | $21.27 | $3.85 | 0 |
| 2015-09-18 | $21.27 | $21.27 | $21.27 | $21.27 | $3.85 | 150 |
| 2015-09-17 | $21.27 | $21.27 | $21.27 | $21.27 | $3.85 | 695 |
| 2015-09-16 | $22.75 | $22.75 | $22.75 | $22.75 | $4.11 | 0 |
| 2015-09-15 | $22.75 | $22.75 | $22.75 | $22.75 | $4.11 | 495 |
| 2015-09-14 | $22.75 | $22.75 | $22.75 | $22.75 | $4.11 | 65 |
| 2015-09-11 | $22.75 | $22.75 | $22.75 | $22.75 | $4.11 | 285 |
| 2015-09-10 | $22.75 | $22.75 | $22.75 | $22.75 | $4.11 | 235 |
| 2015-09-09 | $22.75 | $22.75 | $22.75 | $22.75 | $4.11 | 430 |
| 2015-09-08 | $22.75 | $22.75 | $22.75 | $22.75 | $4.11 | 485 |
| 2015-09-04 | $22.75 | $22.75 | $22.75 | $22.75 | $4.11 | 75 |
| 2015-09-03 | $22.75 | $22.75 | $22.75 | $22.75 | $4.11 | 415 |
| 2015-09-02 | $22.75 | $22.75 | $22.75 | $22.75 | $4.11 | 885 |
| 2015-09-01 | $22.75 | $22.75 | $22.75 | $22.75 | $4.11 | 460 |
| 2015-08-31 | $22.75 | $22.75 | $22.75 | $22.75 | $4.11 | 770 |
PT Bank Central Asia Tbk (PBCRY) News Headlines
Recent PT Bank Central Asia Tbk (PBCRY) News
Similar Companies to PT Bank Central Asia Tbk (PBCRY) 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 | -- | -- | -- |