Rheinmetall AG (RNMBY) Exchange: PINK
Data as of May 2, 2025
$354.30 ($7.30) 2.10%
Rheinmetall AG - Daily Information
Click for more stock information on Rheinmetall AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $353.29 |
| Previous Close | $354.30 |
| High | $358.23 |
| Low | $351.33 |
| Adjusted Open | $353.29 |
| Previous Adjusted Close | $354.30 |
| Adjusted High | $358.23 |
| Adjusted Low | $351.33 |
About Rheinmetall AG (RNMBY)
No Description Available
Invest in Rheinmetall AG (RNMBY)
Historical Stock Data for Rheinmetall AG (RNMBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $353.29 | $358.23 | $351.33 | $354.30 | $354.30 | 152,520 |
| 2025-05-01 | $346.00 | $354.00 | $335.50 | $347.00 | $347.00 | 102,568 |
| 2025-04-30 | $336.10 | $341.12 | $335.10 | $338.52 | $338.52 | 113,303 |
| 2025-04-29 | $324.14 | $331.99 | $323.00 | $329.75 | $329.75 | 61,982 |
| 2025-04-28 | $312.28 | $313.99 | $303.38 | $310.20 | $310.20 | 100,684 |
| 2025-04-25 | $314.22 | $317.19 | $314.19 | $315.16 | $315.16 | 35,930 |
| 2025-04-24 | $308.90 | $315.21 | $307.67 | $313.83 | $313.83 | 41,005 |
| 2025-04-23 | $307.20 | $314.81 | $300.39 | $309.83 | $309.83 | 119,479 |
| 2025-04-22 | $325.38 | $329.72 | $324.35 | $327.18 | $327.18 | 71,058 |
| 2025-04-21 | $342.13 | $342.52 | $330.17 | $332.09 | $332.09 | 54,573 |
| 2025-04-17 | $331.49 | $334.86 | $330.02 | $334.17 | $334.17 | 77,066 |
| 2025-04-16 | $333.90 | $337.80 | $333.29 | $336.91 | $336.91 | 98,719 |
| 2025-04-15 | $334.69 | $338.66 | $334.68 | $337.00 | $337.00 | 96,538 |
| 2025-04-14 | $321.07 | $327.32 | $320.23 | $326.88 | $326.88 | 110,495 |
| 2025-04-11 | $310.02 | $312.51 | $307.06 | $311.02 | $311.02 | 131,328 |
| 2025-04-10 | $294.90 | $308.99 | $293.52 | $305.94 | $305.94 | 141,592 |
| 2025-04-09 | $288.04 | $298.60 | $285.47 | $297.72 | $297.72 | 166,158 |
| 2025-04-08 | $288.41 | $289.97 | $275.92 | $277.00 | $277.00 | 240,772 |
| 2025-04-07 | $271.41 | $284.35 | $267.00 | $276.46 | $276.46 | 269,080 |
| 2025-04-04 | $288.10 | $290.18 | $256.80 | $258.50 | $258.50 | 204,492 |
| 2025-04-03 | $298.03 | $301.25 | $295.00 | $295.49 | $295.49 | 115,778 |
| 2025-04-02 | $281.93 | $284.61 | $280.74 | $282.00 | $282.00 | 76,071 |
| 2025-04-01 | $291.00 | $292.91 | $289.98 | $291.70 | $291.70 | 85,975 |
| 2025-03-31 | $281.28 | $286.19 | $279.56 | $286.17 | $286.17 | 77,885 |
| 2025-03-28 | $285.27 | $285.59 | $276.40 | $282.48 | $282.48 | 75,645 |
| 2025-03-27 | $290.14 | $293.42 | $289.51 | $291.57 | $291.57 | 55,657 |
| 2025-03-26 | $290.38 | $295.35 | $289.18 | $289.18 | $289.18 | 84,298 |
| 2025-03-25 | $283.62 | $285.94 | $282.60 | $285.54 | $285.54 | 85,118 |
| 2025-03-24 | $288.12 | $288.93 | $283.26 | $285.60 | $285.60 | 93,256 |
| 2025-03-21 | $279.69 | $287.45 | $277.73 | $286.65 | $286.65 | 142,895 |
| 2025-03-20 | $286.76 | $291.23 | $275.73 | $280.50 | $280.50 | 237,392 |
| 2025-03-19 | $301.42 | $303.43 | $294.97 | $300.48 | $300.48 | 281,861 |
| 2025-03-18 | $308.01 | $318.37 | $303.48 | $318.18 | $318.18 | 246,718 |
| 2025-03-17 | $299.52 | $304.34 | $297.00 | $301.00 | $301.00 | 232,752 |
| 2025-03-14 | $298.50 | $301.22 | $289.98 | $298.70 | $298.70 | 242,537 |
| 2025-03-13 | $275.55 | $285.67 | $274.01 | $285.30 | $285.30 | 207,311 |
| 2025-03-12 | $270.16 | $279.86 | $267.43 | $279.32 | $279.32 | 192,799 |
| 2025-03-11 | $253.43 | $255.10 | $249.32 | $254.16 | $254.16 | 130,918 |
| 2025-03-10 | $242.03 | $246.05 | $234.37 | $242.48 | $242.48 | 159,857 |
| 2025-03-07 | $249.72 | $253.43 | $219.59 | $241.39 | $241.39 | 323,308 |
| 2025-03-06 | $256.81 | $261.90 | $256.36 | $258.71 | $258.71 | 165,581 |
| 2025-03-05 | $252.36 | $259.41 | $251.27 | $257.60 | $257.60 | 190,497 |
| 2025-03-04 | $234.60 | $257.86 | $230.90 | $252.00 | $252.00 | 434,175 |
| 2025-03-03 | $240.53 | $251.46 | $235.29 | $249.16 | $249.16 | 235,908 |
| 2025-02-28 | $207.98 | $219.05 | $207.35 | $217.97 | $217.97 | 146,495 |
| 2025-02-27 | $208.37 | $209.75 | $205.30 | $209.20 | $209.20 | 109,708 |
| 2025-02-26 | $202.68 | $204.94 | $201.93 | $202.70 | $202.70 | 54,444 |
| 2025-02-25 | $201.41 | $202.80 | $198.05 | $202.80 | $202.80 | 87,264 |
| 2025-02-24 | $196.20 | $205.65 | $195.25 | $201.30 | $201.30 | 87,824 |
| 2025-02-21 | $185.58 | $187.37 | $184.76 | $186.60 | $186.60 | 39,831 |
| 2025-02-20 | $192.00 | $192.61 | $185.01 | $188.54 | $188.54 | 98,069 |
| 2025-02-19 | $195.85 | $196.34 | $194.08 | $196.34 | $196.34 | 88,378 |
| 2025-02-18 | $193.19 | $195.42 | $192.76 | $194.71 | $194.71 | 204,873 |
| 2025-02-14 | $172.24 | $174.31 | $169.67 | $172.91 | $172.91 | 52,642 |
| 2025-02-13 | $156.25 | $158.06 | $155.53 | $156.82 | $156.82 | 72,885 |
| 2025-02-12 | $149.25 | $151.75 | $142.03 | $144.00 | $144.00 | 309,303 |
| 2025-02-11 | $150.79 | $152.08 | $149.69 | $152.08 | $152.08 | 120,278 |
| 2025-02-10 | $149.54 | $150.67 | $149.54 | $150.58 | $150.58 | 23,179 |
| 2025-02-07 | $150.72 | $150.72 | $148.35 | $149.49 | $149.49 | 26,181 |
| 2025-02-06 | $148.11 | $148.96 | $142.11 | $147.52 | $147.52 | 229,607 |
| 2025-02-05 | $160.63 | $160.63 | $155.00 | $157.19 | $157.19 | 112,127 |
| 2025-02-04 | $156.26 | $157.91 | $155.44 | $157.91 | $157.91 | 50,098 |
| 2025-02-03 | $155.86 | $157.98 | $155.71 | $157.98 | $157.98 | 45,292 |
| 2025-01-31 | $156.68 | $157.73 | $155.68 | $156.10 | $156.10 | 43,960 |
| 2025-01-30 | $156.18 | $157.31 | $155.43 | $155.99 | $155.99 | 48,516 |
| 2025-01-29 | $153.21 | $154.99 | $153.21 | $154.97 | $154.97 | 11,205 |
| 2025-01-28 | $153.28 | $153.42 | $152.33 | $152.67 | $152.67 | 28,907 |
| 2025-01-27 | $151.20 | $153.11 | $151.20 | $152.18 | $152.18 | 15,101 |
| 2025-01-24 | $154.36 | $154.83 | $153.00 | $153.37 | $153.37 | 52,942 |
| 2025-01-23 | $151.80 | $153.50 | $151.34 | $153.50 | $153.50 | 105,143 |
| 2025-01-22 | $149.54 | $150.80 | $149.36 | $150.50 | $150.50 | 119,571 |
| 2025-01-21 | $144.91 | $147.35 | $144.56 | $147.30 | $147.30 | 126,094 |
| 2025-01-17 | $142.19 | $144.00 | $142.19 | $142.42 | $142.42 | 143,347 |
| 2025-01-16 | $140.77 | $141.34 | $139.50 | $141.15 | $141.15 | 46,458 |
| 2025-01-15 | $135.72 | $135.79 | $135.07 | $135.61 | $135.61 | 11,748 |
| 2025-01-14 | $133.73 | $135.21 | $133.40 | $135.21 | $135.21 | 13,027 |
| 2025-01-13 | $129.86 | $132.28 | $129.78 | $131.66 | $131.66 | 65,964 |
| 2025-01-10 | $133.24 | $133.58 | $132.67 | $133.43 | $133.43 | 15,262 |
| 2025-01-08 | $133.07 | $133.92 | $132.61 | $133.59 | $133.59 | 18,380 |
| 2025-01-07 | $127.97 | $128.14 | $126.49 | $127.51 | $127.51 | 28,088 |
| 2025-01-06 | $124.57 | $126.01 | $124.57 | $125.49 | $125.49 | 12,939 |
| 2025-01-03 | $126.15 | $127.02 | $125.01 | $126.65 | $126.65 | 37,717 |
| 2025-01-02 | $125.37 | $125.85 | $122.64 | $124.27 | $124.27 | 37,340 |
| 2024-12-31 | $126.62 | $126.95 | $126.51 | $126.55 | $126.55 | 7,777 |
| 2024-12-30 | $127.22 | $128.28 | $127.16 | $127.59 | $127.59 | 9,915 |
| 2024-12-27 | $129.10 | $129.12 | $128.49 | $128.56 | $128.56 | 16,640 |
| 2024-12-26 | $129.59 | $130.47 | $128.80 | $130.46 | $130.46 | 8,561 |
| 2024-12-24 | $128.00 | $130.00 | $128.00 | $129.58 | $129.58 | 3,602 |
| 2024-12-23 | $130.15 | $130.15 | $128.55 | $129.32 | $129.32 | 32,636 |
| 2024-12-20 | $126.40 | $128.93 | $126.19 | $128.82 | $128.82 | 28,141 |
| 2024-12-19 | $128.13 | $128.55 | $127.74 | $128.29 | $128.29 | 9,438 |
| 2024-12-18 | $129.00 | $129.39 | $125.90 | $126.20 | $126.20 | 28,232 |
| 2024-12-17 | $128.34 | $128.82 | $127.84 | $128.05 | $128.05 | 11,753 |
| 2024-12-16 | $131.83 | $132.42 | $130.78 | $131.55 | $131.55 | 11,847 |
| 2024-12-13 | $130.04 | $130.13 | $128.38 | $129.47 | $129.47 | 8,751 |
| 2024-12-12 | $132.24 | $132.72 | $130.78 | $131.01 | $131.01 | 32,772 |
| 2024-12-11 | $129.82 | $130.53 | $129.55 | $130.53 | $130.53 | 91,125 |
| 2024-12-10 | $127.91 | $127.98 | $126.92 | $127.26 | $127.26 | 16,510 |
| 2024-12-09 | $132.02 | $132.02 | $128.93 | $129.57 | $129.57 | 36,099 |
| 2024-12-06 | $138.65 | $138.71 | $137.00 | $137.48 | $137.48 | 27,553 |
| 2024-12-05 | $138.85 | $139.60 | $138.85 | $139.10 | $139.10 | 16,153 |
| 2024-12-04 | $136.50 | $137.50 | $136.31 | $137.43 | $137.43 | 11,539 |
| 2024-12-03 | $132.92 | $133.83 | $132.85 | $133.75 | $133.75 | 17,081 |
| 2024-12-02 | $131.48 | $132.40 | $130.69 | $132.21 | $132.21 | 27,816 |
| 2024-11-29 | $131.28 | $131.83 | $130.92 | $131.34 | $131.34 | 26,606 |
| 2024-11-27 | $130.07 | $130.34 | $129.59 | $130.03 | $130.03 | 10,580 |
| 2024-11-26 | $129.42 | $129.80 | $128.80 | $129.16 | $129.16 | 18,288 |
| 2024-11-25 | $129.95 | $129.95 | $127.10 | $127.98 | $127.98 | 31,277 |
| 2024-11-22 | $128.67 | $129.10 | $127.91 | $128.85 | $128.85 | 15,294 |
| 2024-11-21 | $126.88 | $127.67 | $126.28 | $126.89 | $126.89 | 18,066 |
| 2024-11-20 | $126.95 | $126.95 | $125.28 | $126.15 | $126.15 | 49,609 |
| 2024-11-19 | $127.10 | $129.18 | $125.39 | $128.91 | $128.91 | 101,602 |
| 2024-11-18 | $122.83 | $123.68 | $122.83 | $123.52 | $123.52 | 11,869 |
| 2024-11-15 | $121.88 | $122.24 | $120.87 | $121.38 | $121.38 | 14,084 |
| 2024-11-14 | $120.03 | $120.28 | $118.55 | $118.55 | $118.55 | 15,333 |
| 2024-11-13 | $120.12 | $121.52 | $119.44 | $120.49 | $120.49 | 20,297 |
| 2024-11-12 | $121.33 | $122.23 | $121.12 | $122.17 | $122.17 | 18,812 |
| 2024-11-11 | $120.39 | $121.10 | $119.66 | $120.20 | $120.20 | 26,198 |
| 2024-11-08 | $116.50 | $117.14 | $115.86 | $117.14 | $117.14 | 26,007 |
| 2024-11-07 | $114.90 | $117.71 | $113.70 | $115.87 | $115.87 | 47,048 |
| 2024-11-06 | $105.19 | $106.93 | $104.56 | $106.93 | $106.93 | 29,517 |
| 2024-11-05 | $103.68 | $105.19 | $103.66 | $104.70 | $104.70 | 13,625 |
| 2024-11-04 | $102.95 | $103.03 | $101.31 | $101.72 | $101.72 | 37,795 |
| 2024-11-01 | $104.24 | $104.24 | $103.20 | $103.21 | $103.21 | 26,056 |
| 2024-10-31 | $103.04 | $103.28 | $101.92 | $102.94 | $102.94 | 29,955 |
| 2024-10-30 | $103.82 | $106.08 | $103.82 | $105.41 | $105.41 | 13,721 |
| 2024-10-29 | $105.76 | $106.08 | $105.53 | $105.73 | $105.73 | 23,886 |
| 2024-10-28 | $105.58 | $106.63 | $105.27 | $106.63 | $106.63 | 14,317 |
| 2024-10-25 | $106.71 | $106.71 | $104.67 | $105.00 | $105.00 | 15,993 |
| 2024-10-24 | $108.68 | $108.88 | $108.11 | $108.73 | $108.73 | 9,385 |
| 2024-10-23 | $105.92 | $106.35 | $105.55 | $105.85 | $105.85 | 16,182 |
| 2024-10-22 | $106.13 | $107.05 | $106.06 | $106.80 | $106.80 | 8,317 |
| 2024-10-21 | $106.39 | $106.92 | $105.94 | $106.30 | $106.30 | 13,070 |
| 2024-10-18 | $105.33 | $106.03 | $105.32 | $106.02 | $106.02 | 8,028 |
| 2024-10-17 | $106.23 | $106.23 | $104.68 | $104.87 | $104.87 | 39,921 |
| 2024-10-16 | $105.36 | $106.03 | $104.31 | $104.92 | $104.92 | 36,650 |
| 2024-10-15 | $106.75 | $106.99 | $103.70 | $104.92 | $104.92 | 17,491 |
| 2024-10-14 | $105.15 | $105.92 | $104.87 | $105.92 | $105.92 | 22,573 |
| 2024-10-11 | $103.10 | $104.69 | $103.00 | $103.49 | $103.49 | 44,864 |
| 2024-10-10 | $106.07 | $106.07 | $104.81 | $105.29 | $105.29 | 53,338 |
| 2024-10-09 | $108.04 | $109.45 | $107.77 | $108.84 | $108.84 | 17,869 |
| 2024-10-08 | $111.11 | $111.15 | $110.02 | $110.55 | $110.55 | 13,586 |
| 2024-10-07 | $109.80 | $111.23 | $109.73 | $110.38 | $110.38 | 20,134 |
| 2024-10-04 | $114.22 | $114.38 | $112.94 | $114.38 | $114.38 | 20,031 |
| 2024-10-03 | $113.62 | $114.20 | $112.50 | $113.55 | $113.55 | 9,953 |
| 2024-10-02 | $114.48 | $115.14 | $113.61 | $114.10 | $114.10 | 8,605 |
| 2024-10-01 | $109.03 | $114.38 | $109.03 | $113.53 | $113.53 | 33,774 |
| 2024-09-30 | $107.03 | $108.41 | $107.03 | $108.17 | $108.17 | 12,913 |
| 2024-09-27 | $108.28 | $108.28 | $107.23 | $107.54 | $107.54 | 7,280 |
| 2024-09-26 | $108.00 | $108.60 | $107.24 | $108.59 | $108.59 | 7,313 |
| 2024-09-25 | $109.62 | $110.14 | $109.21 | $109.21 | $109.21 | 5,304 |
| 2024-09-24 | $108.80 | $108.89 | $107.82 | $108.44 | $108.44 | 39,802 |
| 2024-09-23 | $107.60 | $108.79 | $107.57 | $108.54 | $108.54 | 28,930 |
| 2024-09-20 | $110.02 | $110.02 | $108.46 | $109.06 | $109.06 | 10,060 |
| 2024-09-19 | $110.20 | $110.38 | $109.10 | $110.09 | $110.09 | 16,561 |
| 2024-09-18 | $107.43 | $107.82 | $106.23 | $106.59 | $106.59 | 34,905 |
| 2024-09-17 | $109.64 | $109.64 | $106.84 | $107.35 | $107.35 | 92,339 |
| 2024-09-16 | $115.46 | $116.06 | $115.20 | $115.57 | $115.57 | 22,677 |
| 2024-09-13 | $115.55 | $115.95 | $114.82 | $115.03 | $115.03 | 22,006 |
| 2024-09-12 | $113.20 | $115.33 | $113.14 | $115.15 | $115.15 | 29,765 |
| 2024-09-11 | $112.01 | $113.25 | $112.01 | $113.14 | $113.14 | 17,852 |
| 2024-09-10 | $113.00 | $113.00 | $112.20 | $112.86 | $112.86 | 12,816 |
| 2024-09-09 | $111.92 | $112.68 | $111.60 | $112.17 | $112.17 | 7,499 |
| 2024-09-06 | $114.43 | $114.43 | $111.27 | $111.95 | $111.95 | 16,840 |
| 2024-09-05 | $113.30 | $114.54 | $113.22 | $114.33 | $114.33 | 10,699 |
| 2024-09-04 | $116.61 | $116.71 | $115.57 | $116.00 | $116.00 | 15,291 |
| 2024-09-03 | $115.59 | $115.59 | $113.93 | $114.75 | $114.75 | 11,462 |
| 2024-08-30 | $120.00 | $120.19 | $119.47 | $120.05 | $120.05 | 15,435 |
| 2024-08-29 | $121.04 | $121.04 | $120.02 | $120.14 | $120.14 | 37,675 |
| 2024-08-28 | $120.89 | $121.11 | $120.52 | $120.70 | $120.70 | 8,487 |
| 2024-08-27 | $119.27 | $119.70 | $118.91 | $119.44 | $119.44 | 9,065 |
| 2024-08-26 | $118.80 | $119.55 | $118.80 | $119.55 | $119.55 | 5,502 |
| 2024-08-23 | $118.42 | $119.96 | $118.42 | $119.96 | $119.96 | 6,503 |
| 2024-08-22 | $119.19 | $119.35 | $118.53 | $118.53 | $118.53 | 2,576 |
| 2024-08-21 | $118.96 | $119.91 | $118.89 | $119.91 | $119.91 | 10,501 |
| 2024-08-20 | $119.00 | $119.31 | $118.45 | $118.70 | $118.70 | 18,421 |
| 2024-08-19 | $121.90 | $122.30 | $121.19 | $121.93 | $121.93 | 24,679 |
| 2024-08-16 | $124.70 | $124.70 | $123.32 | $124.35 | $124.35 | 7,923 |
| 2024-08-15 | $123.54 | $124.33 | $123.04 | $123.84 | $123.84 | 16,760 |
| 2024-08-14 | $122.80 | $123.42 | $122.71 | $123.25 | $123.25 | 22,088 |
| 2024-08-13 | $119.20 | $120.46 | $118.72 | $120.23 | $120.23 | 16,060 |
| 2024-08-12 | $119.50 | $119.77 | $118.85 | $119.34 | $119.34 | 24,091 |
| 2024-08-09 | $115.41 | $117.49 | $115.23 | $117.05 | $117.05 | 25,574 |
| 2024-08-08 | $110.49 | $111.88 | $109.77 | $111.70 | $111.70 | 14,518 |
| 2024-08-07 | $108.13 | $108.61 | $107.21 | $107.21 | $107.21 | 16,773 |
| 2024-08-06 | $106.48 | $107.77 | $106.40 | $106.75 | $106.75 | 16,492 |
| 2024-08-05 | $102.73 | $106.09 | $102.68 | $104.42 | $104.42 | 31,970 |
| 2024-08-02 | $103.93 | $105.49 | $103.93 | $105.29 | $105.29 | 10,886 |
| 2024-08-01 | $109.10 | $109.24 | $106.87 | $107.07 | $107.07 | 11,061 |
| 2024-07-31 | $109.12 | $109.43 | $108.62 | $109.40 | $109.40 | 13,387 |
| 2024-07-30 | $107.28 | $108.06 | $107.00 | $107.50 | $107.50 | 21,003 |
| 2024-07-29 | $107.88 | $107.88 | $106.48 | $107.53 | $107.53 | 8,338 |
| 2024-07-26 | $105.98 | $106.55 | $105.72 | $106.55 | $106.55 | 12,892 |
| 2024-07-25 | $103.19 | $103.48 | $101.74 | $102.53 | $102.53 | 104,657 |
| 2024-07-24 | $108.14 | $108.38 | $106.64 | $107.65 | $107.65 | 16,254 |
| 2024-07-23 | $106.62 | $107.60 | $106.62 | $107.60 | $107.60 | 29,425 |
| 2024-07-22 | $107.85 | $108.00 | $107.40 | $107.70 | $107.70 | 9,736 |
| 2024-07-19 | $106.80 | $107.61 | $106.60 | $107.43 | $107.43 | 7,298 |
| 2024-07-18 | $109.17 | $109.17 | $107.44 | $107.87 | $107.87 | 6,549 |
| 2024-07-17 | $109.90 | $110.15 | $105.90 | $106.78 | $106.78 | 64,302 |
| 2024-07-16 | $111.92 | $111.98 | $111.20 | $111.74 | $111.74 | 33,650 |
| 2024-07-15 | $112.74 | $112.74 | $111.63 | $112.24 | $112.24 | 26,132 |
| 2024-07-12 | $110.51 | $111.22 | $110.51 | $110.89 | $110.89 | 22,567 |
| 2024-07-11 | $111.14 | $111.41 | $110.62 | $111.05 | $111.05 | 27,306 |
| 2024-07-10 | $108.23 | $108.86 | $108.23 | $108.56 | $108.56 | 7,500 |
| 2024-07-09 | $108.89 | $109.10 | $107.70 | $108.46 | $108.46 | 19,497 |
| 2024-07-08 | $107.86 | $108.00 | $107.25 | $107.96 | $107.96 | 6,404 |
| 2024-07-05 | $109.83 | $110.03 | $105.83 | $107.30 | $107.30 | 21,510 |
| 2024-07-03 | $108.63 | $109.24 | $108.50 | $109.24 | $109.24 | 12,931 |
| 2024-07-02 | $102.41 | $103.59 | $102.40 | $103.23 | $103.23 | 16,700 |
| 2024-07-01 | $104.36 | $104.66 | $103.29 | $104.07 | $104.07 | 24,834 |
| 2024-06-28 | $102.13 | $102.51 | $101.13 | $101.63 | $101.63 | 40,527 |
| 2024-06-27 | $104.29 | $104.45 | $101.21 | $101.80 | $101.80 | 32,360 |
| 2024-06-26 | $104.29 | $104.97 | $103.94 | $104.75 | $104.75 | 26,269 |
| 2024-06-25 | $106.43 | $106.92 | $105.95 | $106.31 | $106.31 | 18,474 |
| 2024-06-24 | $107.27 | $108.17 | $106.91 | $106.91 | $106.91 | 20,980 |
| 2024-06-21 | $106.40 | $106.40 | $104.90 | $105.22 | $105.22 | 39,269 |
| 2024-06-20 | $105.49 | $109.18 | $105.00 | $108.35 | $108.35 | 42,886 |
| 2024-06-18 | $105.71 | $105.78 | $105.16 | $105.33 | $105.33 | 39,803 |
| 2024-06-17 | $103.76 | $105.03 | $103.39 | $105.03 | $105.03 | 23,278 |
| 2024-06-14 | $103.17 | $103.49 | $101.66 | $101.79 | $101.79 | 43,601 |
| 2024-06-13 | $110.42 | $110.42 | $108.69 | $109.05 | $109.05 | 13,850 |
| 2024-06-12 | $110.74 | $111.65 | $110.70 | $110.70 | $110.70 | 16,644 |
| 2024-06-11 | $112.00 | $112.00 | $109.66 | $111.39 | $111.39 | 22,436 |
| 2024-06-10 | $114.03 | $114.34 | $113.42 | $114.16 | $114.16 | 16,873 |
| 2024-06-07 | $114.90 | $115.25 | $114.50 | $114.59 | $114.59 | 19,565 |
| 2024-06-06 | $114.74 | $114.80 | $113.99 | $114.33 | $114.33 | 11,030 |
| 2024-06-05 | $114.52 | $114.69 | $113.50 | $114.14 | $114.14 | 13,696 |
| 2024-06-04 | $114.27 | $114.27 | $112.37 | $113.50 | $113.50 | 33,430 |
| 2024-06-03 | $116.34 | $116.55 | $115.61 | $115.86 | $115.86 | 46,892 |
| 2024-05-31 | $115.07 | $115.07 | $113.76 | $114.60 | $114.60 | 51,148 |
| 2024-05-30 | $111.66 | $112.61 | $111.46 | $112.49 | $112.49 | 49,474 |
| 2024-05-29 | $111.58 | $112.00 | $111.11 | $111.89 | $111.89 | 49,287 |
| 2024-05-28 | $115.93 | $116.09 | $113.74 | $114.12 | $114.12 | 37,300 |
| 2024-05-24 | $115.00 | $115.39 | $114.29 | $114.84 | $114.84 | 7,194 |
| 2024-05-23 | $116.00 | $116.20 | $114.20 | $114.20 | $114.20 | 11,023 |
| 2024-05-22 | $113.72 | $113.72 | $112.23 | $112.35 | $112.35 | 13,613 |
| 2024-05-21 | $113.84 | $114.56 | $113.07 | $114.15 | $114.15 | 24,755 |
| 2024-05-20 | $114.04 | $115.56 | $114.04 | $115.18 | $115.18 | 9,335 |
| 2024-05-17 | $111.22 | $111.79 | $111.01 | $111.43 | $111.43 | 28,420 |
| 2024-05-16 | $111.94 | $112.03 | $111.07 | $111.18 | $111.18 | 8,728 |
| 2024-05-15 | $111.70 | $112.47 | $111.32 | $111.90 | $111.90 | 11,462 |
| 2024-05-14 | $112.86 | $113.99 | $112.27 | $113.96 | $112.74 | 8,759 |
| 2024-05-13 | $116.43 | $116.79 | $115.82 | $116.60 | $115.35 | 5,454 |
| 2024-05-10 | $116.57 | $116.57 | $115.11 | $116.21 | $114.96 | 11,079 |
| 2024-05-09 | $115.36 | $116.79 | $115.36 | $116.26 | $115.01 | 8,067 |
| 2024-05-08 | $114.87 | $115.14 | $114.70 | $114.73 | $113.50 | 39,338 |
| 2024-05-07 | $116.93 | $116.93 | $113.35 | $114.94 | $113.71 | 20,109 |
| 2024-05-06 | $116.88 | $118.04 | $116.88 | $117.44 | $116.18 | 37,899 |
| 2024-05-03 | $114.01 | $115.60 | $113.00 | $114.99 | $113.76 | 25,064 |
| 2024-05-02 | $109.17 | $110.03 | $107.87 | $109.25 | $108.08 | 36,758 |
| 2024-05-01 | $106.82 | $111.24 | $106.82 | $109.90 | $108.72 | 9,385 |
| 2024-04-30 | $110.91 | $111.78 | $109.88 | $109.88 | $108.70 | 12,329 |
| 2024-04-29 | $111.92 | $112.50 | $111.54 | $112.40 | $111.20 | 8,751 |
| 2024-04-26 | $110.30 | $112.51 | $110.30 | $111.76 | $110.56 | 24,568 |
| 2024-04-25 | $107.03 | $110.44 | $107.03 | $110.44 | $109.26 | 13,296 |
| 2024-04-24 | $111.21 | $112.25 | $110.81 | $111.39 | $110.19 | 78,542 |
| 2024-04-23 | $110.00 | $111.06 | $109.79 | $111.06 | $109.87 | 35,599 |
| 2024-04-22 | $108.54 | $109.25 | $108.14 | $109.22 | $108.05 | 14,760 |
| 2024-04-19 | $107.45 | $108.33 | $106.58 | $106.63 | $105.49 | 11,860 |
| 2024-04-18 | $107.64 | $110.12 | $106.59 | $107.62 | $106.47 | 80,658 |
| 2024-04-17 | $113.80 | $113.86 | $111.79 | $112.25 | $111.05 | 38,630 |
| 2024-04-16 | $115.21 | $115.97 | $114.80 | $115.80 | $114.56 | 28,409 |
| 2024-04-15 | $118.17 | $118.42 | $115.96 | $117.27 | $116.01 | 23,581 |
| 2024-04-12 | $115.27 | $115.76 | $114.85 | $114.85 | $113.62 | 18,241 |
| 2024-04-11 | $114.60 | $115.19 | $113.81 | $115.16 | $113.92 | 14,093 |
| 2024-04-10 | $111.36 | $113.51 | $111.36 | $113.37 | $112.15 | 25,702 |
| 2024-04-09 | $113.55 | $114.65 | $111.63 | $113.77 | $112.55 | 72,357 |
| 2024-04-08 | $119.91 | $121.85 | $119.22 | $121.58 | $120.28 | 26,371 |
| 2024-04-05 | $115.36 | $116.49 | $115.36 | $116.03 | $114.79 | 15,156 |
| 2024-04-04 | $116.53 | $117.25 | $116.28 | $116.84 | $115.58 | 28,154 |
| 2024-04-03 | $114.38 | $116.16 | $114.38 | $115.98 | $114.74 | 17,238 |
| 2024-04-02 | $112.87 | $113.85 | $111.50 | $113.85 | $112.63 | 26,003 |
| 2024-04-01 | $111.10 | $114.98 | $111.06 | $111.45 | $110.25 | 25,165 |
| 2024-03-28 | $112.11 | $112.86 | $112.11 | $112.60 | $111.40 | 22,807 |
| 2024-03-27 | $112.74 | $112.74 | $109.50 | $110.50 | $109.31 | 32,510 |
| 2024-03-26 | $112.91 | $113.08 | $111.51 | $112.55 | $111.34 | 28,135 |
| 2024-03-25 | $109.87 | $111.24 | $108.52 | $111.23 | $110.04 | 45,881 |
| 2024-03-22 | $108.63 | $109.24 | $108.00 | $109.05 | $107.88 | 12,359 |
| 2024-03-21 | $106.69 | $107.63 | $106.25 | $107.63 | $106.48 | 12,419 |
| 2024-03-20 | $103.78 | $104.06 | $103.06 | $104.00 | $102.88 | 19,340 |
| 2024-03-19 | $105.23 | $106.24 | $104.50 | $104.87 | $103.75 | 20,132 |
| 2024-03-18 | $102.62 | $104.82 | $102.04 | $104.62 | $103.49 | 47,236 |
| 2024-03-15 | $98.65 | $99.87 | $97.98 | $99.52 | $99.52 | 17,478 |
| 2024-03-14 | $95.46 | $96.68 | $95.46 | $96.64 | $96.64 | 9,731 |
| 2024-03-13 | $91.87 | $92.91 | $91.14 | $91.59 | $91.59 | 17,231 |
| 2024-03-12 | $90.00 | $91.59 | $90.00 | $90.34 | $90.34 | 34,519 |
| 2024-03-11 | $91.32 | $91.32 | $90.34 | $90.34 | $90.34 | 34,519 |
| 2024-03-08 | $93.75 | $93.75 | $91.40 | $92.41 | $92.41 | 27,115 |
| 2024-03-07 | $95.53 | $95.98 | $95.09 | $95.58 | $95.58 | 22,020 |
| 2024-03-06 | $94.74 | $95.03 | $94.30 | $94.94 | $94.94 | 10,977 |
| 2024-03-05 | $95.26 | $95.28 | $94.34 | $94.57 | $94.57 | 19,404 |
| 2024-03-04 | $91.84 | $94.00 | $91.83 | $92.44 | $92.44 | 27,272 |
| 2024-03-01 | $93.87 | $94.01 | $93.03 | $93.32 | $93.32 | 15,970 |
| 2024-02-29 | $92.39 | $92.39 | $91.80 | $92.31 | $92.31 | 33,581 |
| 2024-02-28 | $90.78 | $91.48 | $90.65 | $91.15 | $91.15 | 10,403 |
| 2024-02-27 | $89.87 | $90.53 | $89.64 | $90.15 | $90.15 | 20,037 |
| 2024-02-26 | $90.75 | $92.05 | $90.75 | $91.76 | $91.76 | 12,011 |
| 2024-02-23 | $89.51 | $89.59 | $88.62 | $88.96 | $88.96 | 17,589 |
| 2024-02-22 | $87.38 | $87.38 | $86.87 | $87.05 | $87.05 | 15,888 |
| 2024-02-21 | $85.69 | $86.55 | $85.39 | $85.70 | $85.70 | 27,346 |
| 2024-02-20 | $87.55 | $87.62 | $86.00 | $86.54 | $86.54 | 37,711 |
| 2024-02-16 | $83.03 | $84.63 | $83.03 | $83.96 | $83.96 | 22,667 |
| 2024-02-15 | $81.04 | $81.76 | $80.95 | $81.65 | $81.65 | 16,436 |
| 2024-02-14 | $79.80 | $79.80 | $78.28 | $79.19 | $79.19 | 15,150 |
| 2024-02-13 | $77.43 | $78.62 | $77.41 | $78.29 | $78.29 | 45,667 |
| 2024-02-12 | $74.23 | $77.06 | $74.23 | $77.05 | $77.05 | 29,548 |
| 2024-02-09 | $72.59 | $72.90 | $72.55 | $72.58 | $72.58 | 7,563 |
| 2024-02-08 | $71.23 | $71.90 | $71.04 | $71.90 | $71.90 | 6,705 |
| 2024-02-07 | $72.12 | $72.33 | $71.85 | $71.87 | $71.87 | 10,344 |
| 2024-02-06 | $71.73 | $71.79 | $71.55 | $71.67 | $71.67 | 11,596 |
| 2024-02-05 | $70.23 | $70.41 | $69.98 | $70.29 | $70.29 | 15,998 |
| 2024-02-02 | $71.75 | $71.75 | $70.82 | $71.16 | $71.16 | 25,290 |
| 2024-02-01 | $71.01 | $71.49 | $70.15 | $71.14 | $71.14 | 11,689 |
| 2024-01-31 | $71.25 | $71.25 | $70.25 | $70.39 | $70.39 | 5,606 |
| 2024-01-30 | $70.87 | $70.90 | $70.12 | $70.44 | $70.44 | 6,403 |
| 2024-01-29 | $70.19 | $71.10 | $70.19 | $71.10 | $71.10 | 10,313 |
| 2024-01-26 | $69.23 | $69.26 | $68.58 | $68.95 | $68.95 | 28,284 |
| 2024-01-25 | $71.98 | $71.98 | $70.82 | $71.15 | $71.15 | 34,063 |
| 2024-01-24 | $72.31 | $72.62 | $72.10 | $72.15 | $72.15 | 6,994 |
| 2024-01-23 | $70.80 | $70.80 | $70.10 | $70.65 | $70.65 | 13,261 |
| 2024-01-22 | $72.83 | $73.01 | $72.77 | $72.89 | $72.89 | 8,267 |
| 2024-01-19 | $72.86 | $72.86 | $72.06 | $72.49 | $72.49 | 25,236 |
| 2024-01-18 | $72.37 | $73.05 | $72.28 | $72.80 | $72.80 | 14,356 |
| 2024-01-17 | $70.41 | $71.20 | $70.41 | $71.20 | $71.20 | 9,555 |
| 2024-01-16 | $70.10 | $70.28 | $69.68 | $70.00 | $70.00 | 9,162 |
| 2024-01-12 | $69.39 | $69.48 | $69.04 | $69.19 | $69.19 | 20,256 |
| 2024-01-11 | $68.11 | $68.11 | $67.28 | $67.54 | $67.54 | 7,095 |
| 2024-01-10 | $67.43 | $67.48 | $67.13 | $67.43 | $67.43 | 9,979 |
| 2024-01-09 | $67.75 | $67.75 | $65.45 | $66.70 | $66.70 | 11,230 |
| 2024-01-08 | $67.10 | $67.76 | $66.97 | $67.76 | $67.76 | 21,902 |
| 2024-01-05 | $66.73 | $67.04 | $66.47 | $66.93 | $66.93 | 4,333 |
| 2024-01-04 | $66.23 | $67.36 | $66.08 | $66.56 | $66.56 | 65,165 |
| 2024-01-03 | $65.01 | $65.31 | $64.56 | $65.21 | $65.21 | 29,550 |
| 2024-01-02 | $65.52 | $65.70 | $65.14 | $65.59 | $65.59 | 29,518 |
| 2023-12-29 | $62.76 | $64.66 | $62.76 | $64.01 | $64.01 | 3,402 |
| 2023-12-28 | $63.80 | $63.93 | $63.38 | $63.66 | $63.66 | 13,738 |
| 2023-12-27 | $63.14 | $63.94 | $63.14 | $63.90 | $63.90 | 6,725 |
| 2023-12-26 | $62.36 | $63.38 | $62.36 | $62.96 | $62.96 | 6,373 |
| 2023-12-22 | $62.93 | $62.93 | $62.62 | $62.62 | $62.62 | 28,523 |
| 2023-12-21 | $62.66 | $62.80 | $62.53 | $62.64 | $62.64 | 6,670 |
| 2023-12-20 | $62.10 | $62.49 | $62.10 | $62.20 | $62.20 | 32,439 |
| 2023-12-19 | $62.30 | $62.69 | $62.23 | $62.47 | $62.47 | 23,764 |
| 2023-12-18 | $62.39 | $62.39 | $61.87 | $62.09 | $62.09 | 5,869 |
| 2023-12-15 | $62.37 | $62.58 | $62.20 | $62.58 | $62.58 | 28,335 |
| 2023-12-14 | $62.87 | $63.15 | $62.71 | $62.87 | $62.87 | 13,286 |
| 2023-12-13 | $62.58 | $63.43 | $62.32 | $63.22 | $63.22 | 74,501 |
| 2023-12-12 | $61.21 | $61.65 | $61.21 | $61.60 | $61.60 | 17,129 |
| 2023-12-11 | $60.87 | $61.19 | $60.77 | $60.88 | $60.88 | 2,970 |
| 2023-12-08 | $60.72 | $61.14 | $60.71 | $61.14 | $61.14 | 5,434 |
| 2023-12-07 | $60.27 | $60.38 | $59.85 | $60.34 | $60.34 | 7,395 |
| 2023-12-06 | $61.41 | $61.41 | $60.64 | $60.64 | $60.64 | 6,362 |
| 2023-12-05 | $60.77 | $61.29 | $60.69 | $61.25 | $61.25 | 5,059 |
| 2023-12-04 | $61.34 | $61.55 | $60.92 | $61.47 | $61.47 | 15,982 |
| 2023-12-01 | $60.97 | $61.27 | $60.92 | $61.11 | $61.11 | 8,529 |
| 2023-11-30 | $60.37 | $60.37 | $59.89 | $60.11 | $60.11 | 3,072 |
| 2023-11-29 | $60.24 | $60.52 | $60.24 | $60.52 | $60.52 | 1,571 |
| 2023-11-28 | $59.89 | $60.25 | $59.89 | $60.15 | $60.15 | 32,330 |
| 2023-11-27 | $60.11 | $60.33 | $59.81 | $60.29 | $60.29 | 7,287 |
| 2023-11-24 | $62.51 | $62.51 | $62.00 | $62.00 | $62.00 | 6,689 |
| 2023-11-22 | $63.30 | $63.52 | $62.75 | $63.30 | $63.30 | 5,883 |
| 2023-11-21 | $63.47 | $63.84 | $63.11 | $63.26 | $63.26 | 7,808 |
| 2023-11-20 | $61.01 | $61.01 | $60.78 | $60.93 | $60.93 | 3,181 |
| 2023-11-17 | $61.00 | $61.21 | $60.83 | $60.83 | $60.83 | 6,193 |
| 2023-11-16 | $60.42 | $60.55 | $59.82 | $60.28 | $60.28 | 8,135 |
| 2023-11-15 | $61.00 | $61.00 | $60.71 | $60.71 | $60.71 | 6,060 |
| 2023-11-14 | $60.10 | $60.74 | $60.00 | $60.74 | $60.74 | 13,995 |
| 2023-11-13 | $59.63 | $60.29 | $59.63 | $60.10 | $60.10 | 15,019 |
| 2023-11-10 | $58.77 | $58.95 | $58.37 | $58.44 | $58.44 | 4,887 |
| 2023-11-09 | $57.85 | $58.58 | $57.80 | $58.23 | $58.23 | 8,607 |
| 2023-11-08 | $58.93 | $59.03 | $58.60 | $58.98 | $58.98 | 38,371 |
| 2023-11-07 | $58.11 | $58.11 | $57.89 | $58.11 | $58.11 | 7,990 |
| 2023-11-06 | $58.63 | $58.73 | $58.19 | $58.27 | $58.27 | 8,494 |
| 2023-11-03 | $58.11 | $58.21 | $57.03 | $57.82 | $57.82 | 10,214 |
| 2023-11-02 | $58.28 | $58.28 | $57.59 | $57.88 | $57.88 | 12,725 |
| 2023-11-01 | $57.70 | $58.53 | $57.67 | $58.51 | $58.51 | 31,612 |
| 2023-10-31 | $56.95 | $57.51 | $56.95 | $57.51 | $57.51 | 6,985 |
| 2023-10-30 | $57.44 | $57.54 | $57.10 | $57.37 | $57.37 | 9,261 |
| 2023-10-27 | $56.88 | $57.06 | $56.07 | $56.51 | $56.51 | 7,806 |
| 2023-10-26 | $57.60 | $57.72 | $56.87 | $57.27 | $57.27 | 33,034 |
| 2023-10-25 | $56.16 | $57.49 | $55.02 | $56.34 | $56.34 | 54,123 |
| 2023-10-24 | $56.06 | $56.73 | $56.06 | $56.73 | $56.73 | 9,430 |
| 2023-10-23 | $54.66 | $55.40 | $54.44 | $55.19 | $55.19 | 46,470 |
| 2023-10-20 | $55.12 | $55.18 | $54.95 | $55.14 | $55.14 | 34,029 |
| 2023-10-19 | $54.68 | $54.91 | $54.36 | $54.40 | $54.40 | 12,092 |
| 2023-10-18 | $56.50 | $56.57 | $56.22 | $56.22 | $56.22 | 7,968 |
| 2023-10-17 | $56.13 | $56.88 | $56.13 | $56.53 | $56.53 | 6,584 |
| 2023-10-16 | $57.27 | $57.27 | $56.57 | $57.13 | $57.13 | 35,164 |
| 2023-10-13 | $56.72 | $56.72 | $56.17 | $56.65 | $56.65 | 32,062 |
| 2023-10-12 | $56.66 | $56.71 | $55.95 | $56.25 | $56.25 | 8,558 |
| 2023-10-11 | $55.51 | $55.66 | $55.30 | $55.52 | $55.52 | 7,405 |
| 2023-10-10 | $53.87 | $54.15 | $53.46 | $54.11 | $54.11 | 16,087 |
| 2023-10-09 | $52.05 | $52.96 | $52.05 | $52.89 | $52.89 | 8,586 |
| 2023-10-06 | $48.50 | $49.60 | $48.50 | $49.51 | $49.51 | 10,828 |
| 2023-10-05 | $49.45 | $49.60 | $49.28 | $49.33 | $49.33 | 6,281 |
| 2023-10-04 | $49.68 | $49.68 | $48.77 | $49.09 | $49.09 | 5,370 |
| 2023-10-03 | $50.05 | $50.05 | $49.55 | $49.55 | $49.55 | 7,154 |
| 2023-10-02 | $50.34 | $50.38 | $49.96 | $49.98 | $49.98 | 10,941 |
| 2023-09-29 | $52.13 | $52.13 | $51.45 | $51.45 | $51.45 | 5,352 |
| 2023-09-28 | $52.53 | $53.22 | $52.53 | $52.94 | $52.94 | 5,702 |
| 2023-09-27 | $52.26 | $52.38 | $51.95 | $52.38 | $52.38 | 3,528 |
| 2023-09-26 | $52.95 | $53.20 | $52.54 | $52.75 | $52.75 | 7,773 |
| 2023-09-25 | $52.57 | $52.69 | $52.30 | $52.69 | $52.69 | 6,372 |
| 2023-09-22 | $52.90 | $53.68 | $52.90 | $53.56 | $53.56 | 6,815 |
| 2023-09-21 | $53.75 | $53.87 | $53.24 | $53.24 | $53.24 | 4,593 |
| 2023-09-20 | $55.25 | $55.57 | $54.58 | $54.58 | $54.58 | 17,038 |
| 2023-09-19 | $55.75 | $55.86 | $55.53 | $55.86 | $55.86 | 3,416 |
| 2023-09-18 | $56.03 | $56.60 | $56.03 | $56.57 | $56.57 | 64,108 |
| 2023-09-15 | $55.73 | $55.83 | $55.27 | $55.43 | $55.43 | 11,268 |
| 2023-09-14 | $54.50 | $54.80 | $54.32 | $54.50 | $54.50 | 10,732 |
| 2023-09-13 | $54.38 | $54.38 | $54.25 | $54.25 | $54.25 | 1,118 |
| 2023-09-12 | $54.56 | $54.91 | $54.48 | $54.73 | $54.73 | 4,747 |
| 2023-09-11 | $54.00 | $54.15 | $53.83 | $54.07 | $54.07 | 11,673 |
| 2023-09-08 | $52.32 | $52.44 | $52.24 | $52.39 | $52.39 | 3,136 |
| 2023-09-07 | $52.30 | $52.69 | $51.93 | $52.69 | $52.69 | 10,210 |
| 2023-09-06 | $53.03 | $53.03 | $52.73 | $52.96 | $52.96 | 5,072 |
| 2023-09-05 | $53.50 | $53.64 | $53.02 | $53.26 | $53.26 | 9,234 |
| 2023-09-01 | $54.59 | $54.59 | $53.63 | $53.63 | $53.63 | 4,358 |
| 2023-08-31 | $54.85 | $54.93 | $54.35 | $54.39 | $54.39 | 6,222 |
| 2023-08-30 | $54.36 | $54.36 | $54.30 | $54.31 | $54.31 | 2,461 |
| 2023-08-29 | $53.44 | $54.45 | $53.40 | $54.45 | $54.45 | 8,515 |
| 2023-08-28 | $53.63 | $53.95 | $53.48 | $53.95 | $53.95 | 8,310 |
| 2023-08-25 | $52.65 | $52.97 | $52.25 | $52.87 | $52.87 | 8,388 |
| 2023-08-24 | $53.56 | $53.56 | $52.95 | $53.18 | $53.18 | 4,679 |
| 2023-08-23 | $53.78 | $54.18 | $53.78 | $54.06 | $54.06 | 4,888 |
| 2023-08-22 | $53.60 | $53.60 | $53.09 | $53.34 | $53.34 | 13,428 |
| 2023-08-21 | $54.13 | $54.43 | $53.95 | $54.43 | $54.43 | 5,579 |
| 2023-08-18 | $53.93 | $54.37 | $53.93 | $54.37 | $54.37 | 3,262 |
| 2023-08-17 | $54.15 | $54.15 | $53.69 | $53.76 | $53.76 | 2,620 |
| 2023-08-16 | $54.72 | $55.17 | $54.34 | $54.45 | $54.45 | 7,376 |
| 2023-08-15 | $57.13 | $57.13 | $56.55 | $56.63 | $56.63 | 5,564 |
| 2023-08-14 | $57.34 | $57.95 | $57.23 | $57.68 | $57.68 | 5,667 |
| 2023-08-11 | $57.23 | $57.36 | $57.01 | $57.25 | $57.25 | 4,942 |
| 2023-08-10 | $57.91 | $58.47 | $57.91 | $58.26 | $58.26 | 3,976 |
| 2023-08-09 | $58.69 | $59.15 | $58.56 | $58.94 | $58.94 | 8,093 |
| 2023-08-08 | $58.59 | $58.93 | $58.47 | $58.91 | $58.91 | 3,141 |
| 2023-08-07 | $59.09 | $59.46 | $58.91 | $59.40 | $59.40 | 13,336 |
| 2023-08-04 | $57.89 | $58.56 | $57.64 | $57.64 | $57.64 | 5,518 |
| 2023-08-03 | $56.43 | $56.79 | $56.38 | $56.79 | $56.79 | 2,415 |
| 2023-08-02 | $57.60 | $57.68 | $57.53 | $57.61 | $57.61 | 5,535 |
| 2023-08-01 | $57.10 | $57.57 | $57.00 | $57.56 | $57.56 | 5,956 |
| 2023-07-31 | $56.85 | $56.88 | $56.55 | $56.67 | $56.67 | 12,761 |
| 2023-07-28 | $55.58 | $55.91 | $55.58 | $55.66 | $55.66 | 6,530 |
| 2023-07-27 | $55.90 | $55.90 | $55.07 | $55.44 | $55.44 | 4,550 |
| 2023-07-26 | $55.53 | $55.93 | $55.50 | $55.52 | $55.52 | 37,560 |
| 2023-07-25 | $55.38 | $56.19 | $55.33 | $56.19 | $56.19 | 5,565 |
| 2023-07-24 | $56.35 | $56.49 | $56.20 | $56.35 | $56.35 | 9,794 |
| 2023-07-21 | $57.11 | $57.11 | $56.75 | $56.97 | $56.97 | 11,095 |
| 2023-07-20 | $57.45 | $57.53 | $57.11 | $57.15 | $57.15 | 3,555 |
| 2023-07-19 | $57.48 | $57.62 | $57.19 | $57.39 | $57.39 | 11,032 |
| 2023-07-18 | $58.06 | $58.26 | $57.90 | $57.98 | $57.98 | 6,772 |
| 2023-07-17 | $56.99 | $57.24 | $56.79 | $57.24 | $57.24 | 5,095 |
| 2023-07-14 | $57.04 | $57.04 | $56.71 | $56.92 | $56.92 | 3,647 |
| 2023-07-13 | $56.67 | $56.97 | $56.50 | $56.89 | $56.89 | 10,119 |
| 2023-07-12 | $55.67 | $56.30 | $55.67 | $56.24 | $56.24 | 37,042 |
| 2023-07-11 | $55.14 | $55.28 | $54.86 | $55.07 | $55.07 | 9,038 |
| 2023-07-10 | $54.19 | $54.88 | $54.19 | $54.88 | $54.88 | 9,297 |
| 2023-07-07 | $52.81 | $53.31 | $52.81 | $53.13 | $53.13 | 4,137 |
| 2023-07-06 | $53.10 | $53.12 | $52.40 | $52.54 | $52.54 | 9,178 |
| 2023-07-05 | $54.84 | $54.90 | $54.04 | $54.17 | $54.17 | 4,401 |
| 2023-07-03 | $55.06 | $55.23 | $55.00 | $55.17 | $55.17 | 5,644 |
| 2023-06-30 | $54.58 | $54.80 | $54.49 | $54.80 | $54.80 | 14,025 |
| 2023-06-29 | $54.21 | $54.37 | $54.14 | $54.32 | $54.32 | 15,011 |
| 2023-06-28 | $54.18 | $54.45 | $54.13 | $54.27 | $54.27 | 4,602 |
| 2023-06-27 | $52.85 | $53.75 | $52.71 | $53.49 | $53.49 | 10,411 |
| 2023-06-26 | $54.33 | $54.33 | $53.20 | $53.57 | $53.57 | 6,168 |
| 2023-06-23 | $55.09 | $55.79 | $55.09 | $55.69 | $55.69 | 3,017 |
| 2023-06-22 | $55.97 | $56.48 | $55.97 | $56.38 | $56.38 | 2,678 |
| 2023-06-21 | $56.41 | $56.85 | $56.41 | $56.66 | $56.66 | 4,726 |
| 2023-06-20 | $56.61 | $56.68 | $56.11 | $56.50 | $56.50 | 14,108 |
| 2023-06-16 | $56.94 | $57.12 | $56.24 | $56.80 | $56.80 | 10,725 |
| 2023-06-15 | $53.34 | $54.64 | $53.34 | $54.62 | $54.62 | 17,219 |
| 2023-06-14 | $53.26 | $53.27 | $52.83 | $52.83 | $52.83 | 5,268 |
| 2023-06-13 | $53.49 | $53.73 | $53.37 | $53.57 | $53.57 | 13,800 |
| 2023-06-12 | $53.42 | $53.68 | $53.35 | $53.68 | $53.68 | 10,177 |
| 2023-06-09 | $52.10 | $52.42 | $51.61 | $51.67 | $51.67 | 5,881 |
| 2023-06-08 | $50.80 | $51.13 | $50.71 | $51.03 | $51.03 | 6,925 |
| 2023-06-07 | $50.58 | $50.69 | $50.30 | $50.67 | $50.67 | 47,167 |
| 2023-06-06 | $50.22 | $50.25 | $50.08 | $50.15 | $50.15 | 40,620 |
| 2023-06-05 | $51.19 | $51.19 | $50.39 | $50.59 | $50.59 | 8,147 |
| 2023-06-02 | $51.33 | $51.50 | $50.99 | $51.50 | $51.50 | 15,777 |
| 2023-06-01 | $51.10 | $51.59 | $50.91 | $51.52 | $51.52 | 33,221 |
| 2023-05-31 | $51.17 | $51.17 | $49.81 | $50.52 | $50.52 | 16,801 |
| 2023-05-30 | $52.80 | $52.82 | $52.30 | $52.40 | $52.40 | 15,608 |
| 2023-05-26 | $52.51 | $53.08 | $52.51 | $53.08 | $53.08 | 22,296 |
| 2023-05-25 | $53.57 | $53.57 | $53.11 | $53.20 | $53.20 | 5,355 |
| 2023-05-24 | $53.58 | $53.58 | $53.21 | $53.40 | $53.40 | 15,395 |
| 2023-05-23 | $54.31 | $54.55 | $54.07 | $54.07 | $54.07 | 14,966 |
| 2023-05-22 | $56.49 | $56.94 | $56.49 | $56.78 | $56.78 | 17,790 |
| 2023-05-19 | $56.69 | $56.69 | $56.44 | $56.59 | $56.59 | 2,814 |
| 2023-05-18 | $56.71 | $56.99 | $56.45 | $56.88 | $56.88 | 40,554 |
| 2023-05-17 | $56.90 | $57.00 | $56.64 | $57.00 | $57.00 | 7,482 |
| 2023-05-16 | $57.51 | $57.56 | $57.14 | $57.49 | $57.49 | 4,812 |
| 2023-05-15 | $58.07 | $58.24 | $57.97 | $58.09 | $58.09 | 9,559 |
| 2023-05-12 | $57.69 | $58.57 | $57.69 | $57.80 | $57.80 | 10,761 |
| 2023-05-11 | $56.21 | $56.95 | $56.06 | $56.51 | $56.51 | 8,049 |
| 2023-05-10 | $58.00 | $58.00 | $57.60 | $57.86 | $57.86 | 4,533 |
| 2023-05-09 | $56.99 | $57.94 | $56.99 | $57.94 | $57.02 | 7,511 |
| 2023-05-08 | $58.81 | $58.89 | $58.40 | $58.40 | $57.47 | 11,429 |
| 2023-05-05 | $58.03 | $58.92 | $57.85 | $58.70 | $57.76 | 12,955 |
| 2023-05-04 | $58.25 | $58.36 | $57.52 | $58.03 | $57.10 | 70,331 |
| 2023-05-03 | $58.93 | $59.31 | $58.46 | $58.46 | $57.53 | 48,833 |
| 2023-05-02 | $58.14 | $58.37 | $58.10 | $58.24 | $57.31 | 18,913 |
| 2023-05-01 | $57.55 | $58.45 | $57.55 | $57.70 | $56.78 | 58,745 |
| 2023-04-28 | $58.02 | $58.63 | $58.02 | $58.34 | $57.41 | 58,839 |
| 2023-04-27 | $59.49 | $59.51 | $58.60 | $59.02 | $58.08 | 57,743 |
| 2023-04-26 | $58.78 | $58.79 | $57.93 | $58.06 | $57.13 | 17,927 |
| 2023-04-25 | $60.59 | $60.90 | $60.43 | $60.69 | $59.72 | 26,614 |
| 2023-04-24 | $60.59 | $60.76 | $60.26 | $60.68 | $59.71 | 12,032 |
| 2023-04-21 | $59.55 | $59.73 | $59.34 | $59.73 | $58.78 | 7,639 |
| 2023-04-20 | $59.26 | $59.57 | $59.06 | $59.06 | $58.12 | 6,245 |
| 2023-04-19 | $59.42 | $59.59 | $59.10 | $59.47 | $58.52 | 5,501 |
| 2023-04-18 | $58.99 | $59.37 | $58.98 | $59.13 | $58.19 | 3,797 |
| 2023-04-17 | $58.27 | $58.44 | $58.16 | $58.27 | $57.34 | 10,112 |
| 2023-04-14 | $58.78 | $58.80 | $58.44 | $58.69 | $57.75 | 28,324 |
| 2023-04-13 | $58.71 | $58.82 | $58.57 | $58.81 | $57.87 | 4,296 |
| 2023-04-12 | $57.64 | $58.00 | $57.41 | $57.59 | $56.67 | 44,918 |
| 2023-04-11 | $57.63 | $57.68 | $56.60 | $56.94 | $56.03 | 9,937 |
| 2023-04-10 | $57.00 | $57.00 | $56.58 | $56.78 | $55.87 | 6,950 |
| 2023-04-06 | $55.98 | $57.00 | $55.95 | $56.65 | $55.75 | 4,605 |
| 2023-04-05 | $57.16 | $57.16 | $56.21 | $56.62 | $55.71 | 38,589 |
| 2023-04-04 | $60.90 | $61.36 | $60.24 | $60.40 | $59.44 | 49,885 |
| 2023-04-03 | $60.27 | $60.62 | $59.95 | $60.15 | $59.19 | 19,144 |
| 2023-03-31 | $59.94 | $59.94 | $59.44 | $59.47 | $58.52 | 7,458 |
| 2023-03-30 | $58.92 | $59.35 | $58.64 | $59.34 | $58.39 | 8,950 |
| 2023-03-29 | $59.19 | $59.25 | $58.70 | $59.25 | $58.31 | 16,397 |
| 2023-03-28 | $59.16 | $59.48 | $59.10 | $59.39 | $58.44 | 31,878 |
| 2023-03-27 | $58.38 | $58.74 | $58.28 | $58.57 | $57.63 | 16,975 |
| 2023-03-24 | $56.22 | $56.72 | $56.00 | $56.69 | $55.79 | 25,060 |
| 2023-03-23 | $56.72 | $57.07 | $56.24 | $56.31 | $55.41 | 16,210 |
| 2023-03-22 | $55.10 | $55.89 | $54.86 | $55.57 | $54.68 | 9,285 |
| 2023-03-21 | $55.94 | $56.00 | $55.15 | $55.47 | $54.59 | 36,806 |
| 2023-03-20 | $53.11 | $53.65 | $53.11 | $53.65 | $52.79 | 10,038 |
| 2023-03-17 | $51.01 | $51.21 | $50.30 | $50.50 | $50.50 | 13,805 |
| 2023-03-16 | $50.85 | $52.78 | $50.78 | $52.75 | $52.75 | 10,489 |
| 2023-03-15 | $51.92 | $53.17 | $51.38 | $52.18 | $52.18 | 30,305 |
| 2023-03-14 | $54.94 | $55.45 | $54.80 | $55.08 | $55.08 | 15,172 |
| 2023-03-13 | $52.17 | $53.01 | $52.05 | $52.96 | $52.96 | 18,261 |
| 2023-03-10 | $53.72 | $54.10 | $53.72 | $53.99 | $53.99 | 5,256 |
| 2023-03-09 | $53.95 | $54.64 | $53.95 | $54.13 | $54.13 | 10,622 |
| 2023-03-08 | $54.82 | $54.82 | $54.32 | $54.58 | $54.58 | 16,491 |
| 2023-03-07 | $55.25 | $55.25 | $54.03 | $54.05 | $54.05 | 16,220 |
| 2023-03-06 | $54.52 | $54.98 | $54.40 | $54.77 | $54.77 | 15,848 |
| 2023-03-03 | $52.81 | $52.99 | $52.59 | $52.85 | $52.85 | 7,987 |
| 2023-03-02 | $51.96 | $52.42 | $51.95 | $52.41 | $52.41 | 49,306 |
| 2023-03-01 | $51.87 | $52.67 | $51.69 | $52.50 | $52.50 | 52,949 |
| 2023-02-28 | $51.00 | $51.09 | $50.75 | $50.89 | $50.89 | 11,825 |
| 2023-02-27 | $51.74 | $51.92 | $51.62 | $51.81 | $51.81 | 10,495 |
| 2023-02-24 | $51.80 | $51.80 | $51.55 | $51.65 | $51.65 | 4,597 |
| 2023-02-23 | $51.73 | $52.10 | $51.60 | $52.07 | $52.07 | 23,221 |
| 2023-02-22 | $52.77 | $52.77 | $51.82 | $52.75 | $52.75 | 64,392 |
| 2023-02-21 | $54.71 | $54.97 | $54.65 | $54.94 | $54.94 | 23,128 |
| 2023-02-17 | $52.65 | $53.55 | $52.57 | $53.55 | $53.55 | 27,320 |
| 2023-02-16 | $52.45 | $53.13 | $52.29 | $52.92 | $52.92 | 87,688 |
| 2023-02-15 | $51.16 | $51.58 | $50.92 | $51.58 | $51.58 | 17,976 |
| 2023-02-14 | $50.82 | $51.13 | $50.61 | $51.05 | $51.05 | 17,096 |
| 2023-02-13 | $50.58 | $50.58 | $50.16 | $50.49 | $50.49 | 30,124 |
| 2023-02-10 | $49.13 | $49.50 | $48.76 | $49.23 | $49.23 | 33,769 |
| 2023-02-09 | $48.81 | $49.03 | $48.48 | $48.55 | $48.55 | 42,849 |
| 2023-02-08 | $47.95 | $48.46 | $47.95 | $48.32 | $48.32 | 38,060 |
| 2023-02-07 | $48.00 | $48.49 | $47.76 | $48.37 | $48.37 | 6,440 |
| 2023-02-06 | $48.45 | $48.57 | $48.24 | $48.39 | $48.39 | 18,889 |
| 2023-02-03 | $48.96 | $49.38 | $48.88 | $48.92 | $48.92 | 25,380 |
| 2023-02-02 | $48.96 | $49.34 | $48.76 | $49.10 | $49.10 | 79,337 |
| 2023-02-01 | $47.58 | $48.30 | $47.31 | $48.18 | $48.18 | 90,007 |
| 2023-01-31 | $46.17 | $46.88 | $45.97 | $46.73 | $46.73 | 69,989 |
| 2023-01-30 | $48.83 | $49.47 | $48.83 | $49.12 | $49.12 | 58,868 |
| 2023-01-27 | $49.31 | $49.73 | $49.24 | $49.72 | $49.72 | 12,500 |
| 2023-01-26 | $49.95 | $49.95 | $49.28 | $49.86 | $49.86 | 18,407 |
| 2023-01-25 | $48.75 | $48.75 | $48.00 | $48.60 | $48.60 | 26,447 |
| 2023-01-24 | $47.69 | $49.50 | $47.64 | $49.49 | $49.49 | 42,555 |
| 2023-01-23 | $48.31 | $48.41 | $48.01 | $48.41 | $48.41 | 12,194 |
| 2023-01-20 | $48.62 | $48.73 | $48.20 | $48.73 | $48.73 | 9,912 |
| 2023-01-19 | $48.64 | $48.64 | $48.00 | $48.51 | $48.51 | 11,453 |
| 2023-01-18 | $48.46 | $48.46 | $47.44 | $47.56 | $47.56 | 15,969 |
| 2023-01-17 | $48.12 | $48.25 | $47.77 | $48.00 | $48.00 | 21,792 |
| 2023-01-13 | $45.99 | $46.05 | $45.27 | $45.74 | $45.74 | 19,159 |
| 2023-01-12 | $45.50 | $46.26 | $45.47 | $46.18 | $46.18 | 9,308 |
| 2023-01-11 | $45.72 | $45.72 | $44.69 | $44.85 | $44.85 | 16,218 |
| 2023-01-10 | $45.30 | $45.56 | $45.15 | $45.49 | $45.49 | 5,664 |
| 2023-01-09 | $45.33 | $45.83 | $45.30 | $45.70 | $45.70 | 11,105 |
| 2023-01-06 | $43.98 | $44.63 | $43.80 | $44.62 | $44.62 | 13,593 |
| 2023-01-05 | $42.67 | $42.72 | $42.10 | $42.68 | $42.68 | 19,045 |
| 2023-01-04 | $42.47 | $42.49 | $42.00 | $42.07 | $42.07 | 19,091 |
| 2023-01-03 | $41.73 | $42.32 | $41.63 | $42.24 | $42.24 | 16,368 |
| 2022-12-30 | $39.99 | $39.99 | $39.75 | $39.83 | $39.83 | 3,226 |
| 2022-12-29 | $40.94 | $41.31 | $40.94 | $41.29 | $41.29 | 9,635 |
| 2022-12-28 | $41.25 | $41.37 | $40.93 | $40.94 | $40.94 | 10,230 |
| 2022-12-27 | $40.90 | $41.02 | $40.45 | $40.49 | $40.49 | 10,258 |
| 2022-12-23 | $39.73 | $39.91 | $39.59 | $39.66 | $39.66 | 5,575 |
| 2022-12-22 | $40.34 | $40.52 | $40.27 | $40.52 | $40.52 | 75,016 |
| 2022-12-21 | $39.20 | $39.73 | $39.17 | $39.63 | $39.63 | 12,243 |
| 2022-12-20 | $37.55 | $38.58 | $37.55 | $38.32 | $38.32 | 25,900 |
| 2022-12-19 | $40.06 | $40.16 | $39.20 | $39.20 | $39.20 | 28,568 |
| 2022-12-16 | $42.57 | $42.73 | $42.57 | $42.73 | $42.73 | 3,299 |
| 2022-12-15 | $42.37 | $42.58 | $42.25 | $42.41 | $42.41 | 6,230 |
| 2022-12-14 | $42.09 | $42.24 | $41.78 | $41.95 | $41.95 | 12,733 |
| 2022-12-13 | $41.74 | $41.86 | $41.51 | $41.67 | $41.67 | 25,504 |
| 2022-12-12 | $41.97 | $42.20 | $41.77 | $42.04 | $42.04 | 18,234 |
| 2022-12-09 | $41.61 | $41.61 | $41.23 | $41.33 | $41.33 | 26,662 |
| 2022-12-08 | $41.48 | $41.77 | $41.42 | $41.60 | $41.60 | 10,768 |
| 2022-12-07 | $40.53 | $40.89 | $40.20 | $40.50 | $40.50 | 39,518 |
| 2022-12-06 | $41.14 | $41.14 | $40.52 | $40.52 | $40.52 | 12,963 |
| 2022-12-05 | $40.62 | $40.64 | $40.18 | $40.32 | $40.32 | 21,645 |
| 2022-12-02 | $40.92 | $41.35 | $40.92 | $41.35 | $41.35 | 16,220 |
| 2022-12-01 | $40.57 | $40.57 | $40.01 | $40.26 | $40.26 | 30,492 |
| 2022-11-30 | $40.20 | $40.82 | $39.79 | $40.78 | $40.78 | 43,594 |
| 2022-11-29 | $40.07 | $40.19 | $39.90 | $39.96 | $39.96 | 18,079 |
| 2022-11-28 | $40.03 | $40.05 | $39.58 | $39.62 | $39.62 | 7,857 |
| 2022-11-25 | $40.72 | $41.08 | $40.72 | $40.96 | $40.96 | 21,635 |
| 2022-11-23 | $40.00 | $40.27 | $40.00 | $40.25 | $40.25 | 73,625 |
| 2022-11-22 | $40.35 | $41.10 | $40.14 | $41.10 | $41.10 | 101,855 |
| 2022-11-21 | $38.29 | $38.51 | $37.91 | $38.24 | $38.24 | 55,323 |
| 2022-11-18 | $36.85 | $37.44 | $36.85 | $37.20 | $37.20 | 30,787 |
| 2022-11-17 | $35.90 | $36.62 | $35.90 | $36.42 | $36.42 | 88,767 |
| 2022-11-16 | $37.60 | $37.68 | $37.18 | $37.39 | $37.39 | 62,439 |
| 2022-11-15 | $37.64 | $38.08 | $37.00 | $38.08 | $38.08 | 103,738 |
| 2022-11-14 | $36.46 | $36.97 | $36.26 | $36.37 | $36.37 | 64,159 |
| 2022-11-11 | $33.44 | $34.69 | $32.98 | $34.28 | $34.28 | 59,511 |
| 2022-11-10 | $33.77 | $33.99 | $33.07 | $33.97 | $33.97 | 70,480 |
| 2022-11-09 | $32.01 | $32.24 | $31.74 | $31.74 | $31.74 | 41,158 |
| 2022-11-08 | $31.83 | $31.91 | $31.32 | $31.62 | $31.62 | 32,919 |
| 2022-11-07 | $31.50 | $31.66 | $31.23 | $31.56 | $31.56 | 48,731 |
| 2022-11-04 | $31.13 | $31.13 | $30.29 | $30.76 | $30.76 | 39,641 |
| 2022-11-03 | $31.29 | $31.78 | $31.29 | $31.68 | $31.68 | 27,386 |
| 2022-11-02 | $32.65 | $33.17 | $32.10 | $32.10 | $32.10 | 31,718 |
| 2022-11-01 | $33.13 | $33.14 | $32.54 | $32.85 | $32.85 | 10,526 |
| 2022-10-31 | $32.69 | $32.98 | $32.34 | $32.85 | $32.85 | 14,045 |
| 2022-10-28 | $33.39 | $33.82 | $33.34 | $33.82 | $33.82 | 13,480 |
| 2022-10-27 | $33.73 | $34.04 | $33.65 | $33.77 | $33.77 | 8,947 |
| 2022-10-26 | $33.51 | $34.05 | $33.47 | $33.79 | $33.79 | 21,809 |
| 2022-10-25 | $32.57 | $32.91 | $32.41 | $32.91 | $32.91 | 10,366 |
| 2022-10-24 | $31.31 | $31.55 | $30.93 | $31.52 | $31.52 | 8,039 |
| 2022-10-21 | $29.57 | $31.00 | $29.57 | $31.00 | $31.00 | 77,029 |
| 2022-10-20 | $31.27 | $31.32 | $30.75 | $30.82 | $30.82 | 27,451 |
| 2022-10-19 | $29.41 | $29.61 | $29.20 | $29.24 | $29.24 | 3,549 |
| 2022-10-18 | $30.32 | $30.32 | $30.00 | $30.12 | $30.12 | 13,851 |
| 2022-10-17 | $29.49 | $29.91 | $29.49 | $29.86 | $29.86 | 3,127 |
| 2022-10-14 | $29.22 | $29.22 | $28.10 | $28.10 | $28.10 | 62,119 |
| 2022-10-13 | $28.40 | $29.96 | $28.40 | $29.50 | $29.50 | 45,178 |
| 2022-10-12 | $28.78 | $28.97 | $28.61 | $28.73 | $28.73 | 3,720 |
| 2022-10-11 | $28.78 | $29.05 | $28.31 | $28.49 | $28.49 | 7,825 |
| 2022-10-10 | $29.03 | $29.03 | $28.50 | $28.64 | $28.64 | 38,963 |
| 2022-10-07 | $29.82 | $30.35 | $29.82 | $30.18 | $30.18 | 5,430 |
| 2022-10-06 | $29.75 | $30.00 | $29.42 | $30.00 | $30.00 | 4,032 |
| 2022-10-05 | $30.16 | $30.62 | $29.70 | $30.44 | $30.44 | 30,168 |
| 2022-10-04 | $30.22 | $31.12 | $30.03 | $30.76 | $30.76 | 96,704 |
| 2022-10-03 | $31.18 | $31.84 | $31.18 | $31.84 | $31.84 | 8,236 |
| 2022-09-30 | $30.94 | $31.21 | $30.67 | $30.68 | $30.68 | 23,438 |
| 2022-09-29 | $31.42 | $32.21 | $31.23 | $31.86 | $31.86 | 21,063 |
| 2022-09-28 | $30.64 | $31.43 | $30.38 | $31.28 | $31.28 | 4,754 |
| 2022-09-27 | $30.69 | $30.69 | $30.31 | $30.53 | $30.53 | 20,399 |
| 2022-09-26 | $31.31 | $31.37 | $30.97 | $31.20 | $31.20 | 130,473 |
| 2022-09-23 | $30.33 | $30.37 | $29.83 | $29.90 | $29.90 | 10,996 |
| 2022-09-22 | $31.91 | $32.01 | $31.40 | $31.90 | $31.90 | 172,298 |
| 2022-09-21 | $32.82 | $32.82 | $32.02 | $32.19 | $32.19 | 21,220 |
| 2022-09-20 | $29.72 | $29.99 | $29.67 | $29.89 | $29.89 | 7,260 |
| 2022-09-19 | $29.99 | $30.13 | $29.97 | $30.13 | $30.13 | 7,052 |
| 2022-09-16 | $28.40 | $29.43 | $28.40 | $28.99 | $28.99 | 9,829 |
| 2022-09-15 | $28.91 | $29.10 | $28.87 | $28.93 | $28.93 | 5,904 |
| 2022-09-14 | $29.76 | $29.79 | $29.32 | $29.46 | $29.46 | 11,487 |
| 2022-09-13 | $30.77 | $30.98 | $30.11 | $30.17 | $30.17 | 23,419 |
| 2022-09-12 | $31.92 | $31.92 | $31.78 | $31.78 | $31.78 | 6,176 |
| 2022-09-09 | $31.31 | $31.31 | $30.87 | $30.97 | $30.97 | 71,035 |
| 2022-09-08 | $30.64 | $30.70 | $30.39 | $30.70 | $30.70 | 8,543 |
| 2022-09-07 | $30.48 | $30.65 | $30.31 | $30.65 | $30.65 | 17,360 |
| 2022-09-06 | $31.08 | $31.08 | $30.59 | $30.83 | $30.83 | 14,536 |
| 2022-09-02 | $30.31 | $30.52 | $29.64 | $29.82 | $29.82 | 9,009 |
| 2022-09-01 | $30.12 | $30.17 | $29.57 | $29.81 | $29.81 | 6,639 |
| 2022-08-31 | $31.71 | $31.84 | $31.31 | $31.68 | $31.68 | 14,659 |
| 2022-08-30 | $32.06 | $32.13 | $31.94 | $31.94 | $31.94 | 17,754 |
| 2022-08-29 | $32.93 | $32.94 | $32.37 | $32.59 | $32.59 | 6,240 |
| 2022-08-26 | $34.03 | $34.14 | $32.96 | $32.96 | $32.96 | 22,217 |
| 2022-08-25 | $32.90 | $33.15 | $32.83 | $32.83 | $32.83 | 7,934 |
| 2022-08-24 | $32.30 | $32.46 | $32.25 | $32.29 | $32.29 | 9,057 |
| 2022-08-23 | $32.86 | $32.97 | $32.73 | $32.75 | $32.75 | 28,877 |
| 2022-08-22 | $32.57 | $32.61 | $32.35 | $32.40 | $32.40 | 32,363 |
| 2022-08-19 | $34.06 | $34.06 | $33.62 | $33.65 | $33.65 | 5,894 |
| 2022-08-18 | $35.28 | $35.28 | $34.36 | $34.37 | $34.37 | 3,636 |
| 2022-08-17 | $35.33 | $35.62 | $35.33 | $35.46 | $35.46 | 7,036 |
| 2022-08-16 | $36.10 | $36.12 | $35.70 | $35.71 | $35.71 | 15,834 |
| 2022-08-15 | $34.18 | $34.53 | $34.04 | $34.49 | $34.49 | 10,149 |
| 2022-08-12 | $34.27 | $34.37 | $33.98 | $34.34 | $34.34 | 4,929 |
| 2022-08-11 | $33.36 | $34.53 | $33.36 | $34.44 | $34.44 | 9,721 |
| 2022-08-10 | $33.80 | $33.89 | $33.53 | $33.62 | $33.62 | 16,804 |
| 2022-08-09 | $33.85 | $34.09 | $33.55 | $33.55 | $33.55 | 41,986 |
| 2022-08-08 | $34.13 | $35.30 | $34.06 | $34.06 | $34.06 | 23,726 |
| 2022-08-05 | $35.37 | $35.37 | $33.62 | $34.29 | $34.29 | 20,545 |
| 2022-08-04 | $39.02 | $39.02 | $38.43 | $38.70 | $38.70 | 67,361 |
| 2022-08-03 | $40.00 | $40.00 | $39.45 | $39.80 | $39.80 | 7,457 |
| 2022-08-02 | $39.16 | $39.51 | $39.12 | $39.35 | $39.35 | 20,380 |
| 2022-08-01 | $38.41 | $38.73 | $38.35 | $38.38 | $38.38 | 12,769 |
| 2022-07-29 | $36.26 | $36.60 | $36.26 | $36.56 | $36.56 | 6,013 |
| 2022-07-28 | $37.10 | $37.47 | $36.93 | $37.39 | $37.39 | 9,185 |
| 2022-07-27 | $36.83 | $37.67 | $36.60 | $37.65 | $37.65 | 15,330 |
| 2022-07-26 | $36.02 | $36.14 | $35.88 | $35.93 | $35.93 | 9,195 |
| 2022-07-25 | $36.56 | $36.70 | $36.45 | $36.58 | $36.58 | 15,106 |
| 2022-07-22 | $37.16 | $37.16 | $36.75 | $36.75 | $36.75 | 1,988 |
| 2022-07-21 | $37.06 | $37.22 | $36.70 | $36.72 | $36.72 | 10,738 |
| 2022-07-20 | $38.73 | $38.73 | $38.16 | $38.24 | $38.24 | 18,946 |
| 2022-07-19 | $39.31 | $39.43 | $39.23 | $39.42 | $39.42 | 37,168 |
| 2022-07-18 | $38.92 | $39.03 | $38.08 | $38.08 | $38.08 | 55,173 |
| 2022-07-15 | $37.51 | $37.94 | $37.39 | $37.61 | $37.61 | 6,976 |
| 2022-07-14 | $35.91 | $36.15 | $35.55 | $36.15 | $36.15 | 19,949 |
| 2022-07-13 | $37.45 | $37.80 | $37.17 | $37.51 | $37.51 | 22,840 |
| 2022-07-12 | $38.66 | $38.74 | $38.05 | $38.05 | $38.05 | 6,845 |
| 2022-07-11 | $38.25 | $38.52 | $37.90 | $37.90 | $37.90 | 7,192 |
| 2022-07-08 | $38.87 | $40.08 | $38.87 | $39.59 | $39.59 | 8,614 |
| 2022-07-07 | $38.93 | $39.53 | $38.93 | $39.53 | $39.53 | 16,120 |
| 2022-07-06 | $37.93 | $38.30 | $37.42 | $38.18 | $38.18 | 43,282 |
| 2022-07-05 | $37.59 | $39.30 | $37.03 | $39.21 | $39.21 | 26,927 |
| 2022-07-01 | $44.99 | $45.26 | $44.06 | $44.70 | $44.70 | 15,764 |
| 2022-06-30 | $46.21 | $46.49 | $46.00 | $46.03 | $46.03 | 9,758 |
| 2022-06-29 | $47.61 | $47.61 | $46.54 | $46.86 | $46.86 | 10,997 |
| 2022-06-28 | $46.71 | $47.01 | $46.24 | $46.24 | $46.24 | 49,124 |
| 2022-06-27 | $44.90 | $45.51 | $44.89 | $45.35 | $45.35 | 12,557 |
| 2022-06-24 | $43.53 | $43.73 | $43.44 | $43.56 | $43.56 | 5,641 |
| 2022-06-23 | $44.36 | $44.36 | $43.10 | $43.10 | $43.10 | 7,968 |
| 2022-06-22 | $45.97 | $46.58 | $45.80 | $46.05 | $46.05 | 11,998 |
| 2022-06-21 | $46.69 | $47.19 | $46.69 | $47.09 | $47.09 | 7,714 |
| 2022-06-17 | $44.33 | $44.39 | $44.03 | $44.39 | $44.39 | 6,209 |
| 2022-06-16 | $43.57 | $43.59 | $43.17 | $43.59 | $43.59 | 11,136 |
| 2022-06-15 | $43.55 | $44.03 | $43.45 | $44.00 | $44.00 | 14,255 |
| 2022-06-14 | $43.40 | $43.48 | $42.81 | $43.00 | $43.00 | 21,467 |
| 2022-06-13 | $43.43 | $43.43 | $41.46 | $42.33 | $42.33 | 19,299 |
| 2022-06-10 | $42.72 | $43.19 | $42.55 | $42.55 | $42.55 | 24,795 |
| 2022-06-09 | $45.05 | $45.05 | $44.15 | $44.15 | $44.15 | 15,188 |
| 2022-06-08 | $45.73 | $46.35 | $45.73 | $46.35 | $46.35 | 7,872 |
| 2022-06-07 | $45.25 | $45.59 | $44.96 | $45.43 | $45.43 | 10,738 |
| 2022-06-06 | $43.99 | $44.09 | $43.58 | $44.04 | $44.04 | 6,995 |
| 2022-06-03 | $44.61 | $44.75 | $44.47 | $44.47 | $44.47 | 3,575 |
| 2022-06-02 | $41.85 | $42.63 | $41.75 | $42.63 | $42.63 | 17,390 |
| 2022-06-01 | $41.00 | $41.02 | $40.82 | $41.02 | $41.02 | 3,796 |
| 2022-05-31 | $40.70 | $40.74 | $40.20 | $40.74 | $40.74 | 16,381 |
| 2022-05-27 | $42.42 | $42.42 | $41.35 | $41.61 | $41.61 | 9,766 |
| 2022-05-26 | $41.93 | $41.95 | $41.77 | $41.95 | $41.95 | 1,557 |
| 2022-05-25 | $41.49 | $41.49 | $41.01 | $41.46 | $41.46 | 1,970 |
| 2022-05-24 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 531 |
| 2022-05-23 | $40.06 | $40.64 | $40.05 | $40.12 | $40.12 | 3,503 |
| 2022-05-20 | $40.93 | $40.96 | $40.30 | $40.84 | $40.84 | 5,301 |
| 2022-05-19 | $40.00 | $40.25 | $39.89 | $39.93 | $39.93 | 2,922 |
| 2022-05-18 | $40.13 | $40.13 | $39.70 | $39.70 | $39.70 | 3,605 |
| 2022-05-17 | $39.96 | $40.66 | $39.95 | $40.20 | $40.20 | 3,478 |
| 2022-05-16 | $39.94 | $40.02 | $38.99 | $39.29 | $39.29 | 6,474 |
| 2022-05-13 | $38.03 | $38.66 | $37.98 | $38.41 | $38.41 | 1,929 |
| 2022-05-12 | $37.53 | $37.53 | $37.09 | $37.27 | $37.27 | 8,978 |
| 2022-05-11 | $39.20 | $39.80 | $39.11 | $39.62 | $39.62 | 8,761 |
| 2022-05-10 | $38.52 | $38.52 | $37.79 | $38.10 | $37.64 | 8,986 |
| 2022-05-09 | $41.47 | $41.64 | $39.25 | $39.25 | $38.78 | 6,059 |
| 2022-05-06 | $43.50 | $44.00 | $42.87 | $44.00 | $43.47 | 8,514 |
| 2022-05-05 | $45.62 | $45.62 | $44.25 | $44.25 | $43.72 | 5,867 |
| 2022-05-04 | $45.50 | $45.50 | $44.94 | $44.94 | $44.40 | 37,106 |
| 2022-05-03 | $46.78 | $46.78 | $46.33 | $46.70 | $46.13 | 7,955 |
| 2022-05-02 | $44.86 | $45.70 | $44.26 | $44.41 | $43.87 | 3,719 |
| 2022-04-29 | $45.56 | $45.73 | $45.56 | $45.63 | $45.08 | 896 |
| 2022-04-28 | $44.85 | $45.25 | $44.51 | $44.93 | $44.39 | 14,456 |
| 2022-04-27 | $45.21 | $45.43 | $45.19 | $45.19 | $44.64 | 6,205 |
| 2022-04-26 | $46.91 | $46.91 | $45.83 | $45.98 | $45.42 | 7,067 |
| 2022-04-25 | $46.58 | $46.76 | $45.98 | $45.98 | $45.42 | 7,067 |
| 2022-04-22 | $47.49 | $47.74 | $46.77 | $46.80 | $46.23 | 9,910 |
| 2022-04-21 | $47.11 | $47.40 | $47.03 | $47.13 | $46.56 | 8,731 |
| 2022-04-20 | $47.51 | $47.60 | $46.80 | $46.93 | $46.36 | 15,055 |
| 2022-04-19 | $46.98 | $46.98 | $45.59 | $45.83 | $45.28 | 12,433 |
| 2022-04-18 | $46.65 | $46.65 | $45.90 | $45.90 | $45.35 | 5,764 |
| 2022-04-14 | $45.22 | $45.69 | $45.22 | $45.69 | $45.14 | 3,468 |
| 2022-04-13 | $45.87 | $46.18 | $45.50 | $45.90 | $45.35 | 3,252 |
| 2022-04-12 | $45.10 | $45.30 | $44.76 | $45.11 | $44.56 | 22,149 |
| 2022-04-11 | $44.26 | $45.43 | $43.78 | $43.94 | $43.41 | 10,005 |
| 2022-04-08 | $41.85 | $42.41 | $41.10 | $42.41 | $41.89 | 1,575 |
| 2022-04-07 | $42.82 | $43.00 | $42.15 | $42.18 | $41.67 | 11,839 |
| 2022-04-06 | $44.19 | $44.25 | $44.02 | $44.12 | $43.59 | 24,481 |
| 2022-04-05 | $45.76 | $46.07 | $44.83 | $45.22 | $44.67 | 6,936 |
| 2022-04-04 | $44.85 | $44.90 | $44.22 | $44.63 | $44.09 | 20,865 |
| 2022-04-01 | $42.64 | $42.69 | $42.49 | $42.61 | $42.09 | 4,140 |
| 2022-03-31 | $44.08 | $44.08 | $42.18 | $42.18 | $41.67 | 4,552 |
| 2022-03-30 | $42.60 | $42.79 | $42.53 | $42.71 | $42.19 | 5,577 |
| 2022-03-29 | $40.30 | $41.39 | $40.03 | $41.18 | $40.68 | 18,307 |
| 2022-03-28 | $43.81 | $43.81 | $41.78 | $42.53 | $42.02 | 48,805 |
| 2022-03-25 | $44.36 | $45.33 | $43.75 | $44.38 | $43.84 | 20,323 |
| 2022-03-24 | $43.26 | $43.74 | $42.92 | $43.26 | $42.74 | 7,920 |
| 2022-03-23 | $39.10 | $39.80 | $39.10 | $39.49 | $39.01 | 15,200 |
| 2022-03-22 | $40.10 | $40.10 | $39.00 | $39.39 | $38.92 | 17,439 |
| 2022-03-21 | $40.51 | $41.50 | $40.02 | $40.82 | $40.33 | 14,939 |
| 2022-03-18 | $37.49 | $38.06 | $37.25 | $38.05 | $37.59 | 6,696 |
| 2022-03-17 | $35.70 | $37.12 | $35.70 | $36.50 | $36.06 | 14,012 |
| 2022-03-16 | $35.03 | $35.03 | $33.75 | $34.75 | $34.33 | 24,350 |
| 2022-03-15 | $33.86 | $34.28 | $33.51 | $33.69 | $33.28 | 4,721 |
| 2022-03-14 | $33.71 | $33.71 | $33.03 | $33.25 | $32.85 | 3,919 |
| 2022-03-11 | $35.52 | $35.52 | $34.07 | $35.01 | $34.59 | 2,258 |
| 2022-03-10 | $32.47 | $33.41 | $32.47 | $33.22 | $32.81 | 9,475 |
| 2022-03-09 | $31.65 | $31.65 | $30.98 | $31.65 | $31.27 | 18,236 |
| 2022-03-08 | $33.33 | $33.40 | $32.23 | $32.70 | $32.30 | 19,505 |
| 2022-03-07 | $33.70 | $33.75 | $33.04 | $33.04 | $32.64 | 22,031 |
| 2022-03-04 | $32.83 | $33.26 | $32.12 | $33.26 | $32.86 | 11,344 |
| 2022-03-03 | $33.89 | $34.15 | $32.86 | $33.10 | $32.70 | 13,116 |
| 2022-03-02 | $33.24 | $33.87 | $31.99 | $32.62 | $32.23 | 37,277 |
| 2022-03-01 | $34.15 | $35.70 | $34.06 | $35.67 | $35.24 | 56,024 |
| 2022-02-28 | $29.61 | $31.53 | $29.37 | $31.53 | $31.15 | 86,887 |
| 2022-02-25 | $24.00 | $24.28 | $24.00 | $24.17 | $23.88 | 13,420 |
| 2022-02-24 | $22.55 | $22.80 | $22.28 | $22.28 | $22.01 | 4,811 |
| 2022-02-23 | $22.46 | $22.46 | $21.89 | $21.89 | $21.63 | 3,382 |
| 2022-02-22 | $21.85 | $21.85 | $21.48 | $21.48 | $21.22 | 1,731 |
| 2022-02-18 | $21.64 | $21.90 | $21.60 | $21.90 | $21.64 | 2,205 |
| 2022-02-17 | $22.34 | $22.34 | $22.34 | $22.34 | $22.07 | 206 |
| 2022-02-16 | $22.45 | $22.45 | $22.44 | $22.44 | $22.17 | 304 |
| 2022-02-15 | $21.89 | $22.50 | $21.89 | $22.50 | $22.23 | 1,714 |
| 2022-02-14 | $21.68 | $21.89 | $21.38 | $21.89 | $21.63 | 1,170 |
| 2022-02-11 | $21.51 | $21.51 | $21.51 | $21.51 | $21.25 | 205 |
| 2022-02-10 | $21.80 | $21.80 | $21.80 | $21.80 | $21.54 | 0 |
| 2022-02-09 | $21.60 | $21.80 | $21.50 | $21.80 | $21.54 | 997 |
| 2022-02-08 | $21.57 | $21.57 | $21.57 | $21.57 | $21.31 | 364 |
| 2022-02-07 | $20.85 | $20.85 | $20.85 | $20.85 | $20.60 | 152 |
| 2022-02-04 | $20.82 | $20.90 | $20.82 | $20.90 | $20.65 | 683 |
| 2022-02-03 | $20.85 | $20.85 | $20.85 | $20.85 | $20.60 | 0 |
| 2022-02-02 | $20.85 | $20.85 | $20.85 | $20.85 | $20.60 | 482 |
| 2022-02-01 | $21.08 | $21.08 | $21.08 | $21.08 | $20.83 | 211 |
| 2022-01-31 | $20.72 | $21.08 | $20.72 | $21.08 | $20.83 | 12,569 |
| 2022-01-28 | $20.80 | $20.80 | $20.80 | $20.80 | $20.55 | 8 |
| 2022-01-27 | $21.29 | $21.29 | $20.80 | $20.80 | $20.55 | 687 |
| 2022-01-26 | $20.75 | $20.75 | $20.75 | $20.75 | $20.50 | 118 |
| 2022-01-25 | $20.17 | $20.17 | $20.17 | $20.17 | $19.93 | 255 |
| 2022-01-24 | $20.65 | $20.65 | $20.18 | $20.56 | $20.31 | 1,676 |
| 2022-01-21 | $21.21 | $21.21 | $21.21 | $21.21 | $20.95 | 2,989 |
| 2022-01-20 | $21.38 | $21.57 | $21.38 | $21.53 | $21.27 | 490 |
| 2022-01-19 | $21.45 | $21.45 | $21.45 | $21.45 | $21.19 | 9,469 |
| 2022-01-18 | $21.26 | $21.45 | $21.25 | $21.45 | $21.19 | 9,469 |
| 2022-01-14 | $21.20 | $21.20 | $20.87 | $20.87 | $20.62 | 675 |
| 2022-01-13 | $20.36 | $20.61 | $20.36 | $20.61 | $20.36 | 779 |
| 2022-01-12 | $20.05 | $20.05 | $20.05 | $20.05 | $19.81 | 129 |
| 2022-01-11 | $20.06 | $20.06 | $19.98 | $19.98 | $19.74 | 400 |
| 2022-01-10 | $19.76 | $19.76 | $19.75 | $19.75 | $19.51 | 383 |
| 2022-01-07 | $19.91 | $19.91 | $19.91 | $19.91 | $19.67 | 173 |
| 2022-01-06 | $19.91 | $19.91 | $19.91 | $19.91 | $19.67 | 54 |
| 2022-01-05 | $19.78 | $19.91 | $19.78 | $19.91 | $19.67 | 973 |
| 2022-01-04 | $19.56 | $19.56 | $19.56 | $19.56 | $19.32 | 417 |
| 2022-01-03 | $18.76 | $18.76 | $18.76 | $18.76 | $18.53 | 527 |
| 2021-12-31 | $18.29 | $18.29 | $18.29 | $18.29 | $18.07 | 100 |
| 2021-12-30 | $18.80 | $18.80 | $18.80 | $18.80 | $18.57 | 193 |
| 2021-12-29 | $18.56 | $18.85 | $18.56 | $18.81 | $18.58 | 3,253 |
| 2021-12-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.57 | 0 |
| 2021-12-27 | $18.80 | $18.80 | $18.80 | $18.80 | $18.57 | 92 |
| 2021-12-23 | $18.69 | $18.80 | $18.69 | $18.80 | $18.57 | 3,869 |
| 2021-12-22 | $18.48 | $18.48 | $18.48 | $18.48 | $18.26 | 1,670 |
| 2021-12-21 | $18.22 | $18.22 | $18.22 | $18.22 | $18.00 | 250 |
| 2021-12-20 | $17.90 | $17.92 | $17.60 | $17.92 | $17.70 | 2,205 |
| 2021-12-17 | $18.23 | $18.23 | $17.94 | $17.94 | $17.72 | 5,542 |
| 2021-12-16 | $18.23 | $18.23 | $18.23 | $18.23 | $18.00 | 97 |
| 2021-12-15 | $18.23 | $18.23 | $18.23 | $18.23 | $18.00 | 294 |
| 2021-12-14 | $18.73 | $18.73 | $17.90 | $17.90 | $17.68 | 9,901 |
| 2021-12-13 | $18.24 | $18.43 | $18.00 | $18.00 | $17.78 | 657 |
| 2021-12-10 | $18.48 | $18.48 | $18.48 | $18.48 | $18.26 | 308 |
| 2021-12-09 | $18.62 | $18.74 | $18.29 | $18.29 | $18.07 | 4,846 |
| 2021-12-08 | $18.71 | $18.83 | $18.71 | $18.83 | $18.60 | 541 |
| 2021-12-07 | $18.64 | $18.64 | $18.64 | $18.64 | $18.41 | 172 |
| 2021-12-06 | $17.93 | $17.93 | $17.93 | $17.93 | $17.71 | 162 |
| 2021-12-03 | $18.06 | $18.06 | $18.06 | $18.06 | $17.84 | 0 |
| 2021-12-02 | $18.08 | $18.08 | $18.06 | $18.06 | $17.84 | 876 |
| 2021-12-01 | $17.98 | $17.98 | $17.98 | $17.98 | $17.76 | 12 |
| 2021-11-30 | $17.98 | $17.98 | $17.98 | $17.98 | $17.76 | 1,289 |
| 2021-11-29 | $17.90 | $17.91 | $17.56 | $17.56 | $17.35 | 684 |
| 2021-11-26 | $18.26 | $18.26 | $18.26 | $18.26 | $18.04 | 606 |
| 2021-11-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.52 | 513 |
| 2021-11-23 | $19.10 | $19.10 | $19.10 | $19.10 | $18.87 | 1,277 |
| 2021-11-22 | $19.47 | $19.47 | $19.47 | $19.47 | $19.23 | 97 |
| 2021-11-19 | $19.47 | $19.47 | $19.47 | $19.47 | $19.23 | 900 |
| 2021-11-18 | $19.66 | $19.66 | $19.66 | $19.66 | $19.42 | 23 |
| 2021-11-17 | $19.75 | $19.75 | $19.66 | $19.66 | $19.42 | 3,004 |
| 2021-11-16 | $20.09 | $20.09 | $20.09 | $20.09 | $19.84 | 290 |
| 2021-11-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 219 |
| 2021-11-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.71 | 3 |
| 2021-11-11 | $19.98 | $19.98 | $19.95 | $19.95 | $19.71 | 435 |
| 2021-11-10 | $20.13 | $20.13 | $20.10 | $20.10 | $19.86 | 679 |
| 2021-11-09 | $20.15 | $20.15 | $20.01 | $20.01 | $19.77 | 5,500 |
| 2021-11-08 | $20.13 | $20.13 | $20.13 | $20.13 | $19.89 | 196 |
| 2021-11-05 | $19.92 | $20.23 | $19.92 | $20.23 | $19.99 | 1,606 |
| 2021-11-04 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 99 |
| 2021-11-03 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 276 |
| 2021-11-02 | $19.51 | $19.92 | $19.51 | $19.92 | $19.68 | 248 |
| 2021-11-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.17 | 115 |
| 2021-10-29 | $19.40 | $19.40 | $19.40 | $19.40 | $19.17 | 27 |
| 2021-10-28 | $19.40 | $19.40 | $19.40 | $19.40 | $19.17 | 0 |
| 2021-10-27 | $19.40 | $19.40 | $19.40 | $19.40 | $19.17 | 0 |
| 2021-10-26 | $19.33 | $19.43 | $19.32 | $19.40 | $19.17 | 1,660 |
| 2021-10-25 | $19.55 | $19.55 | $19.25 | $19.25 | $19.01 | 2,301 |
| 2021-10-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.66 | 156 |
| 2021-10-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.66 | 84 |
| 2021-10-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.66 | 0 |
| 2021-10-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.66 | 380 |
| 2021-10-18 | $19.97 | $19.97 | $19.97 | $19.97 | $19.73 | 1,815 |
| 2021-10-15 | $20.48 | $20.48 | $20.48 | $20.48 | $20.23 | 77 |
| 2021-10-14 | $20.48 | $20.48 | $20.48 | $20.48 | $20.23 | 271 |
| 2021-10-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.34 | 461 |
| 2021-10-12 | $20.05 | $20.05 | $20.05 | $20.05 | $19.81 | 311 |
| 2021-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 0 |
| 2021-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 1,007 |
| 2021-10-07 | $19.71 | $19.71 | $19.71 | $19.71 | $19.47 | 155 |
| 2021-10-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.26 | 122 |
| 2021-10-05 | $19.82 | $19.82 | $19.82 | $19.82 | $19.58 | 224 |
| 2021-10-04 | $19.82 | $19.82 | $19.82 | $19.82 | $19.58 | 220 |
| 2021-10-01 | $19.62 | $19.62 | $19.62 | $19.62 | $19.38 | 0 |
| 2021-09-30 | $19.90 | $19.90 | $19.62 | $19.62 | $19.38 | 524 |
| 2021-09-29 | $19.46 | $19.46 | $19.46 | $19.46 | $19.22 | 236 |
| 2021-09-28 | $19.41 | $19.63 | $19.19 | $19.19 | $18.96 | 982 |
| 2021-09-27 | $19.44 | $19.44 | $19.44 | $19.44 | $19.20 | 51 |
| 2021-09-24 | $19.44 | $19.44 | $19.44 | $19.44 | $19.20 | 0 |
| 2021-09-23 | $19.44 | $19.44 | $19.44 | $19.44 | $19.20 | 229 |
| 2021-09-22 | $18.41 | $18.41 | $18.41 | $18.41 | $18.19 | 116 |
| 2021-09-21 | $18.41 | $18.41 | $18.41 | $18.41 | $18.19 | 22 |
| 2021-09-20 | $18.39 | $18.63 | $18.39 | $18.41 | $18.19 | 3,108 |
| 2021-09-17 | $18.22 | $18.22 | $18.22 | $18.22 | $18.00 | 0 |
| 2021-09-16 | $18.22 | $18.22 | $18.22 | $18.22 | $18.00 | 180 |
| 2021-09-15 | $18.56 | $18.56 | $18.56 | $18.56 | $18.34 | 52 |
| 2021-09-14 | $18.56 | $18.56 | $18.56 | $18.56 | $18.34 | 511 |
| 2021-09-13 | $18.58 | $18.58 | $18.58 | $18.58 | $18.36 | 269 |
| 2021-09-10 | $18.03 | $18.03 | $18.03 | $18.03 | $17.81 | 90 |
| 2021-09-09 | $18.03 | $18.03 | $18.03 | $18.03 | $17.81 | 197 |
| 2021-09-08 | $18.52 | $18.52 | $18.30 | $18.32 | $18.10 | 612 |
| 2021-09-07 | $18.76 | $18.76 | $18.76 | $18.76 | $18.53 | 224 |
| 2021-09-03 | $19.52 | $19.52 | $19.52 | $19.52 | $19.28 | 303 |
| 2021-09-02 | $19.10 | $19.10 | $19.10 | $19.10 | $18.87 | 211 |
| 2021-09-01 | $19.39 | $19.39 | $19.10 | $19.10 | $18.87 | 769 |
| 2021-08-31 | $19.60 | $19.75 | $19.60 | $19.61 | $19.37 | 3,807 |
| 2021-08-30 | $19.59 | $19.86 | $19.59 | $19.86 | $19.62 | 536 |
| 2021-08-27 | $19.54 | $19.54 | $19.54 | $19.54 | $19.30 | 50 |
| 2021-08-26 | $19.45 | $19.54 | $19.45 | $19.54 | $19.30 | 322 |
| 2021-08-25 | $19.18 | $19.18 | $19.18 | $19.18 | $18.95 | 0 |
| 2021-08-24 | $19.18 | $19.18 | $19.18 | $19.18 | $18.95 | 44 |
| 2021-08-23 | $19.18 | $19.18 | $19.18 | $19.18 | $18.95 | 6 |
| 2021-08-20 | $19.18 | $19.18 | $19.18 | $19.18 | $18.95 | 2 |
| 2021-08-19 | $19.18 | $19.18 | $19.18 | $19.18 | $18.95 | 3,791 |
| 2021-08-18 | $19.28 | $19.28 | $19.18 | $19.18 | $18.95 | 3,000 |
| 2021-08-17 | $19.25 | $19.25 | $19.25 | $19.25 | $19.02 | 2,073 |
| 2021-08-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.17 | 29 |
| 2021-08-13 | $19.40 | $19.40 | $19.40 | $19.40 | $19.17 | 0 |
| 2021-08-12 | $19.40 | $19.40 | $19.40 | $19.40 | $19.17 | 424 |
| 2021-08-11 | $19.86 | $19.86 | $19.86 | $19.86 | $19.62 | 0 |
| 2021-08-10 | $19.86 | $19.86 | $19.86 | $19.86 | $19.62 | 25 |
| 2021-08-09 | $19.86 | $19.86 | $19.86 | $19.86 | $19.62 | 92 |
| 2021-08-06 | $19.86 | $19.86 | $19.86 | $19.86 | $19.62 | 12 |
| 2021-08-05 | $19.86 | $19.86 | $19.86 | $19.86 | $19.62 | 330 |
| 2021-08-04 | $19.57 | $19.57 | $19.57 | $19.57 | $19.33 | 51 |
| 2021-08-03 | $19.27 | $19.57 | $19.27 | $19.57 | $19.33 | 2,139 |
| 2021-08-02 | $19.58 | $19.58 | $19.58 | $19.58 | $19.34 | 176 |
| 2021-07-30 | $19.08 | $19.08 | $19.08 | $19.08 | $18.85 | 70 |
| 2021-07-29 | $19.08 | $19.08 | $19.08 | $19.08 | $18.85 | 0 |
| 2021-07-28 | $19.08 | $19.08 | $19.08 | $19.08 | $18.85 | 0 |
| 2021-07-27 | $19.08 | $19.08 | $19.08 | $19.08 | $18.85 | 3,095 |
| 2021-07-26 | $19.21 | $19.48 | $19.21 | $19.47 | $19.23 | 2,284 |
| 2021-07-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.08 | 0 |
| 2021-07-22 | $18.30 | $18.30 | $18.30 | $18.30 | $18.08 | 59 |
| 2021-07-21 | $18.30 | $18.30 | $18.30 | $18.30 | $18.08 | 87 |
| 2021-07-20 | $18.29 | $18.30 | $18.29 | $18.30 | $18.08 | 1,028 |
| 2021-07-19 | $18.85 | $18.85 | $18.85 | $18.85 | $18.62 | 154 |
| 2021-07-16 | $19.10 | $19.10 | $18.85 | $18.85 | $18.62 | 1,250 |
| 2021-07-15 | $18.90 | $18.90 | $18.90 | $18.90 | $18.67 | 584 |
| 2021-07-14 | $19.16 | $19.28 | $19.15 | $19.15 | $18.92 | 347 |
| 2021-07-13 | $19.05 | $19.05 | $19.00 | $19.00 | $18.77 | 2,112 |
| 2021-07-12 | $18.95 | $19.21 | $18.95 | $19.20 | $18.97 | 7,368 |
| 2021-07-09 | $19.33 | $19.33 | $19.33 | $19.33 | $19.10 | 121 |
| 2021-07-08 | $18.75 | $19.33 | $18.75 | $19.33 | $19.10 | 6,141 |
| 2021-07-07 | $19.13 | $19.21 | $19.00 | $19.05 | $18.82 | 6,864 |
| 2021-07-06 | $19.60 | $19.62 | $19.10 | $19.32 | $19.09 | 1,209 |
| 2021-07-02 | $19.85 | $19.85 | $19.85 | $19.85 | $19.61 | 279 |
| 2021-07-01 | $20.17 | $20.17 | $20.17 | $20.17 | $19.93 | 630 |
| 2021-06-30 | $19.79 | $19.85 | $19.79 | $19.85 | $19.61 | 830 |
| 2021-06-29 | $20.11 | $20.11 | $20.11 | $20.11 | $19.87 | 222 |
| 2021-06-28 | $19.77 | $19.77 | $19.77 | $19.77 | $19.53 | 381 |
| 2021-06-25 | $20.14 | $20.14 | $20.14 | $20.14 | $19.90 | 1,211 |
| 2021-06-24 | $19.97 | $19.97 | $19.97 | $19.97 | $19.73 | 0 |
| 2021-06-23 | $19.97 | $19.97 | $19.97 | $19.97 | $19.73 | 198 |
| 2021-06-22 | $20.62 | $20.62 | $20.62 | $20.62 | $20.37 | 819 |
| 2021-06-21 | $20.10 | $20.10 | $20.10 | $20.10 | $19.86 | 312 |
| 2021-06-18 | $20.15 | $20.17 | $20.15 | $20.17 | $19.93 | 2,197 |
| 2021-06-17 | $20.77 | $20.77 | $20.75 | $20.75 | $20.50 | 851 |
| 2021-06-16 | $21.05 | $21.05 | $20.77 | $20.84 | $20.59 | 514 |
| 2021-06-15 | $20.70 | $20.70 | $20.70 | $20.70 | $20.45 | 7 |
| 2021-06-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.45 | 1 |
| 2021-06-11 | $20.70 | $20.70 | $20.70 | $20.70 | $20.45 | 0 |
| 2021-06-10 | $20.95 | $20.95 | $20.50 | $20.70 | $20.45 | 908 |
| 2021-06-09 | $21.05 | $21.05 | $21.05 | $21.05 | $20.80 | 32 |
| 2021-06-08 | $21.05 | $21.05 | $21.05 | $21.05 | $20.80 | 99 |
| 2021-06-07 | $21.05 | $21.05 | $21.05 | $21.05 | $20.80 | 160 |
| 2021-06-04 | $21.02 | $21.02 | $21.02 | $21.02 | $20.77 | 5 |
| 2021-06-03 | $21.02 | $21.02 | $21.02 | $21.02 | $20.77 | 195 |
| 2021-06-02 | $20.82 | $20.82 | $20.82 | $20.82 | $20.57 | 52 |
| 2021-06-01 | $20.82 | $20.82 | $20.82 | $20.82 | $20.57 | 0 |
| 2021-05-28 | $20.82 | $20.82 | $20.82 | $20.82 | $20.57 | 156 |
| 2021-05-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.57 | 122 |
| 2021-05-26 | $20.88 | $20.88 | $20.69 | $20.69 | $20.44 | 1,760 |
| 2021-05-25 | $19.78 | $19.78 | $19.78 | $19.78 | $19.54 | 11 |
| 2021-05-24 | $20.51 | $20.71 | $19.77 | $19.78 | $19.54 | 729 |
| 2021-05-21 | $20.54 | $20.54 | $20.54 | $20.54 | $20.29 | 720 |
| 2021-05-20 | $20.10 | $20.10 | $20.10 | $20.10 | $19.86 | 2,702 |
| 2021-05-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 570 |
| 2021-05-18 | $19.89 | $21.10 | $19.89 | $21.10 | $20.84 | 3,017 |
| 2021-05-17 | $20.66 | $20.66 | $20.66 | $20.66 | $20.41 | 38 |
| 2021-05-14 | $20.66 | $20.66 | $20.66 | $20.66 | $20.41 | 1,303 |
| 2021-05-13 | $20.44 | $20.64 | $20.40 | $20.40 | $20.16 | 496 |
| 2021-05-12 | $20.50 | $20.50 | $20.26 | $20.34 | $20.09 | 9,544 |
| 2021-05-11 | $20.93 | $21.03 | $20.93 | $20.93 | $20.36 | 1,044 |
| 2021-05-10 | $21.20 | $21.25 | $21.20 | $21.25 | $20.67 | 697 |
| 2021-05-07 | $21.02 | $21.02 | $21.02 | $21.02 | $20.45 | 25 |
| 2021-05-06 | $21.02 | $21.02 | $20.90 | $21.02 | $20.45 | 1,907 |
| 2021-05-05 | $20.84 | $20.84 | $20.84 | $20.84 | $20.28 | 68 |
| 2021-05-04 | $20.84 | $20.84 | $20.84 | $20.84 | $20.28 | 200 |
| 2021-05-03 | $20.69 | $20.69 | $20.69 | $20.69 | $20.13 | 16 |
| 2021-04-30 | $20.85 | $20.85 | $20.69 | $20.69 | $20.13 | 231 |
| 2021-04-29 | $20.72 | $20.72 | $20.72 | $20.72 | $20.16 | 0 |
| 2021-04-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.16 | 78 |
| 2021-04-27 | $20.72 | $20.72 | $20.72 | $20.72 | $20.16 | 0 |
| 2021-04-26 | $20.72 | $20.72 | $20.72 | $20.72 | $20.16 | 2 |
| 2021-04-23 | $20.72 | $20.72 | $20.72 | $20.72 | $20.16 | 505 |
| 2021-04-22 | $20.44 | $20.49 | $20.39 | $20.40 | $19.85 | 7,740 |
| 2021-04-21 | $21.30 | $21.71 | $21.30 | $21.71 | $21.12 | 1,678 |
| 2021-04-20 | $21.37 | $21.37 | $21.31 | $21.31 | $20.73 | 5,192 |
| 2021-04-19 | $22.16 | $22.16 | $22.16 | $22.16 | $21.56 | 1,111 |
| 2021-04-16 | $21.64 | $21.64 | $21.64 | $21.64 | $21.05 | 170 |
| 2021-04-15 | $21.64 | $21.64 | $21.64 | $21.64 | $21.05 | 701 |
| 2021-04-14 | $21.25 | $21.25 | $21.20 | $21.25 | $20.67 | 5,474 |
| 2021-04-13 | $20.66 | $20.66 | $20.66 | $20.66 | $20.10 | 388 |
| 2021-04-12 | $21.07 | $21.07 | $21.07 | $21.07 | $20.50 | 71 |
| 2021-04-09 | $20.93 | $21.07 | $20.93 | $21.07 | $20.50 | 1,081 |
| 2021-04-08 | $21.20 | $21.20 | $21.20 | $21.20 | $20.63 | 359 |
| 2021-04-07 | $21.16 | $21.16 | $21.16 | $21.16 | $20.58 | 2 |
| 2021-04-06 | $21.24 | $21.24 | $21.16 | $21.16 | $20.58 | 668 |
| 2021-04-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.92 | 102 |
| 2021-04-01 | $19.92 | $19.92 | $19.92 | $19.92 | $19.38 | 43 |
| 2021-03-31 | $19.92 | $19.92 | $19.92 | $19.92 | $19.38 | 56 |
| 2021-03-30 | $19.92 | $19.92 | $19.92 | $19.92 | $19.38 | 47 |
| 2021-03-29 | $19.92 | $19.92 | $19.92 | $19.92 | $19.38 | 282 |
| 2021-03-26 | $19.97 | $19.97 | $19.97 | $19.97 | $19.43 | 63 |
| 2021-03-25 | $19.97 | $19.97 | $19.97 | $19.97 | $19.43 | 108 |
| 2021-03-24 | $19.97 | $19.97 | $19.97 | $19.97 | $19.43 | 125 |
| 2021-03-23 | $19.65 | $19.83 | $19.65 | $19.83 | $19.29 | 211 |
| 2021-03-22 | $19.85 | $19.98 | $19.85 | $19.98 | $19.44 | 2,817 |
| 2021-03-19 | $20.41 | $20.41 | $20.41 | $20.41 | $19.86 | 231 |
| 2021-03-18 | $20.47 | $20.77 | $20.47 | $20.77 | $20.21 | 3,036 |
| 2021-03-17 | $20.28 | $20.41 | $20.28 | $20.41 | $19.86 | 302 |
| 2021-03-16 | $20.73 | $20.82 | $20.72 | $20.72 | $20.16 | 612 |
| 2021-03-15 | $20.82 | $20.82 | $20.82 | $20.82 | $20.26 | 17 |
| 2021-03-12 | $20.82 | $20.82 | $20.82 | $20.82 | $20.26 | 66 |
| 2021-03-11 | $20.63 | $20.82 | $20.63 | $20.82 | $20.26 | 573 |
| 2021-03-10 | $20.92 | $21.02 | $20.92 | $20.96 | $20.39 | 941 |
| 2021-03-09 | $20.46 | $20.46 | $20.46 | $20.46 | $19.91 | 55 |
| 2021-03-08 | $20.46 | $20.46 | $20.46 | $20.46 | $19.91 | 175 |
| 2021-03-05 | $20.13 | $20.13 | $19.79 | $19.79 | $19.25 | 748 |
| 2021-03-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.19 | 213 |
| 2021-03-03 | $20.74 | $20.75 | $20.74 | $20.75 | $20.19 | 243 |
| 2021-03-02 | $19.95 | $19.95 | $19.95 | $19.95 | $19.41 | 62 |
| 2021-03-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.41 | 0 |
| 2021-02-26 | $20.36 | $20.36 | $19.95 | $19.95 | $19.41 | 398 |
| 2021-02-25 | $20.43 | $20.43 | $20.43 | $20.43 | $19.88 | 7,064 |
| 2021-02-24 | $20.58 | $20.58 | $20.43 | $20.43 | $19.88 | 7,064 |
| 2021-02-23 | $20.11 | $20.11 | $20.11 | $20.11 | $19.56 | 236 |
| 2021-02-22 | $20.30 | $20.30 | $20.30 | $20.30 | $19.75 | 189 |
| 2021-02-19 | $20.26 | $20.26 | $20.16 | $20.16 | $19.61 | 438 |
| 2021-02-18 | $20.46 | $20.46 | $20.46 | $20.46 | $19.91 | 1,586 |
| 2021-02-17 | $20.46 | $20.46 | $20.36 | $20.46 | $19.91 | 1,586 |
| 2021-02-16 | $20.72 | $20.72 | $20.72 | $20.72 | $20.16 | 157 |
| 2021-02-12 | $21.05 | $21.20 | $21.05 | $21.20 | $20.63 | 285 |
| 2021-02-11 | $20.86 | $20.86 | $20.86 | $20.86 | $20.29 | 3 |
| 2021-02-10 | $21.25 | $21.25 | $21.25 | $21.25 | $20.67 | 20 |
| 2021-02-09 | $21.25 | $21.25 | $21.25 | $21.25 | $20.67 | 20 |
| 2021-02-08 | $21.25 | $21.25 | $21.25 | $21.25 | $20.67 | 75 |
| 2021-02-05 | $21.06 | $21.25 | $21.06 | $21.25 | $20.67 | 995 |
| 2021-02-04 | $21.23 | $21.23 | $21.23 | $21.23 | $20.65 | 1 |
| 2021-02-03 | $21.23 | $21.23 | $21.23 | $21.23 | $20.65 | 0 |
| 2021-02-02 | $21.23 | $21.23 | $21.23 | $21.23 | $20.65 | 0 |
| 2021-02-01 | $21.23 | $21.23 | $21.23 | $21.23 | $20.65 | 492 |
| 2021-01-29 | $21.22 | $21.22 | $20.99 | $20.99 | $20.42 | 556 |
| 2021-01-28 | $21.28 | $21.28 | $21.28 | $21.28 | $20.70 | 1,000 |
| 2021-01-27 | $21.55 | $21.55 | $21.34 | $21.34 | $20.76 | 902 |
| 2021-01-26 | $21.94 | $21.94 | $21.94 | $21.94 | $21.35 | 125 |
| 2021-01-25 | $21.63 | $21.63 | $21.44 | $21.44 | $20.86 | 1,098 |
| 2021-01-22 | $22.40 | $22.40 | $22.23 | $22.27 | $21.67 | 2,543 |
| 2021-01-21 | $22.11 | $22.11 | $22.11 | $22.11 | $21.51 | 179 |
| 2021-01-20 | $22.40 | $22.47 | $22.40 | $22.47 | $21.86 | 354 |
| 2021-01-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.06 | 103 |
| 2021-01-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.06 | 65 |
| 2021-01-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.06 | 2 |
| 2021-01-13 | $21.65 | $21.65 | $21.65 | $21.65 | $21.06 | 22 |
| 2021-01-12 | $21.22 | $21.65 | $21.22 | $21.65 | $21.06 | 2,495 |
| 2021-01-11 | $21.35 | $21.35 | $21.35 | $21.35 | $20.77 | 242 |
| 2021-01-08 | $21.62 | $21.62 | $21.62 | $21.62 | $21.03 | 294 |
| 2021-01-07 | $21.64 | $21.64 | $21.43 | $21.43 | $20.85 | 340 |
| 2021-01-06 | $21.23 | $21.40 | $21.23 | $21.31 | $20.73 | 1,140 |
| 2021-01-05 | $21.35 | $21.50 | $21.35 | $21.50 | $20.92 | 1,335 |
| 2021-01-04 | $21.25 | $21.25 | $21.25 | $21.25 | $20.67 | 370 |
| 2020-12-31 | $21.55 | $21.55 | $21.55 | $21.55 | $20.97 | 0 |
| 2020-12-30 | $21.55 | $21.55 | $21.55 | $21.55 | $20.97 | 126 |
| 2020-12-29 | $21.55 | $21.55 | $21.55 | $21.55 | $20.97 | 133 |
| 2020-12-28 | $21.24 | $21.24 | $21.24 | $21.24 | $20.66 | 162 |
| 2020-12-24 | $21.24 | $21.24 | $21.24 | $21.24 | $20.66 | 6 |
| 2020-12-23 | $20.97 | $21.24 | $20.97 | $21.24 | $20.66 | 381 |
| 2020-12-22 | $20.68 | $20.68 | $20.68 | $20.68 | $20.12 | 0 |
| 2020-12-21 | $20.66 | $20.68 | $20.66 | $20.68 | $20.12 | 3,611 |
| 2020-12-18 | $21.50 | $21.50 | $21.34 | $21.34 | $20.76 | 1,053 |
| 2020-12-17 | $20.74 | $20.74 | $20.74 | $20.74 | $20.18 | 0 |
| 2020-12-16 | $20.50 | $20.74 | $20.50 | $20.74 | $20.18 | 772 |
| 2020-12-15 | $20.14 | $20.35 | $20.14 | $20.35 | $19.80 | 607 |
| 2020-12-14 | $19.32 | $19.32 | $19.30 | $19.30 | $18.78 | 363 |
| 2020-12-11 | $19.06 | $19.06 | $19.06 | $19.06 | $18.54 | 735 |
| 2020-12-10 | $18.97 | $18.97 | $18.97 | $18.97 | $18.46 | 6 |
| 2020-12-09 | $18.97 | $18.97 | $18.97 | $18.97 | $18.46 | 252 |
| 2020-12-08 | $18.85 | $18.90 | $18.85 | $18.90 | $18.39 | 838 |
| 2020-12-07 | $19.30 | $19.30 | $19.30 | $19.30 | $18.78 | 20 |
| 2020-12-04 | $19.14 | $19.30 | $19.14 | $19.30 | $18.78 | 901 |
| 2020-12-03 | $18.59 | $18.59 | $18.59 | $18.59 | $18.08 | 125 |
| 2020-12-02 | $18.59 | $18.59 | $18.59 | $18.59 | $18.08 | 27 |
| 2020-12-01 | $18.55 | $18.59 | $18.55 | $18.59 | $18.08 | 385 |
| 2020-11-30 | $17.86 | $18.03 | $17.86 | $18.03 | $17.54 | 3,876 |
| 2020-11-27 | $18.29 | $18.38 | $18.29 | $18.38 | $17.88 | 6,289 |
| 2020-11-25 | $18.74 | $18.74 | $18.74 | $18.74 | $18.23 | 552 |
| 2020-11-24 | $18.59 | $18.74 | $18.59 | $18.71 | $18.20 | 1,276 |
| 2020-11-23 | $18.01 | $18.01 | $18.01 | $18.01 | $17.52 | 242 |
| 2020-11-20 | $18.08 | $18.08 | $18.01 | $18.01 | $17.52 | 370 |
| 2020-11-19 | $17.98 | $17.98 | $17.80 | $17.80 | $17.32 | 3,162 |
| 2020-11-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.32 | 137 |
| 2020-11-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.37 | 11 |
| 2020-11-16 | $17.85 | $17.85 | $17.85 | $17.85 | $17.37 | 538 |
| 2020-11-13 | $17.38 | $17.45 | $17.38 | $17.45 | $16.98 | 331 |
| 2020-11-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.27 | 100 |
| 2020-11-11 | $17.98 | $17.98 | $17.73 | $17.73 | $17.25 | 2,514 |
| 2020-11-10 | $18.25 | $18.61 | $18.25 | $18.46 | $17.96 | 1,949 |
| 2020-11-09 | $17.07 | $17.07 | $17.07 | $17.07 | $16.60 | 111 |
| 2020-11-06 | $16.05 | $16.05 | $15.84 | $15.95 | $15.52 | 1,200 |
| 2020-11-05 | $16.33 | $16.33 | $16.33 | $16.33 | $15.89 | 120 |
| 2020-11-04 | $16.26 | $16.33 | $16.26 | $16.33 | $15.89 | 4,700 |
| 2020-11-03 | $15.64 | $15.78 | $15.63 | $15.78 | $15.35 | 6,178 |
| 2020-11-02 | $14.94 | $14.94 | $14.65 | $14.65 | $14.25 | 2,217 |
| 2020-10-30 | $14.52 | $14.52 | $14.42 | $14.42 | $14.03 | 7,586 |
| 2020-10-29 | $14.29 | $14.42 | $14.29 | $14.42 | $14.03 | 422 |
| 2020-10-28 | $15.01 | $15.11 | $14.64 | $14.64 | $14.24 | 575 |
| 2020-10-27 | $15.45 | $15.75 | $15.25 | $15.75 | $15.32 | 1,965 |
| 2020-10-26 | $16.77 | $16.77 | $16.69 | $16.69 | $16.24 | 861 |
| 2020-10-23 | $17.06 | $17.06 | $17.06 | $17.06 | $16.60 | 69 |
| 2020-10-22 | $17.00 | $17.06 | $16.93 | $17.06 | $16.60 | 449 |
| 2020-10-21 | $17.38 | $17.38 | $17.38 | $17.38 | $16.91 | 230 |
| 2020-10-20 | $17.64 | $17.64 | $17.42 | $17.64 | $17.16 | 681 |
| 2020-10-19 | $17.55 | $17.55 | $17.21 | $17.28 | $16.81 | 1,152 |
| 2020-10-16 | $16.89 | $16.89 | $16.89 | $16.89 | $16.43 | 25 |
| 2020-10-15 | $16.57 | $16.89 | $16.57 | $16.89 | $16.43 | 387 |
| 2020-10-14 | $17.38 | $17.38 | $17.38 | $17.38 | $16.91 | 150 |
| 2020-10-13 | $18.36 | $18.36 | $18.36 | $18.36 | $17.86 | 18 |
| 2020-10-12 | $18.36 | $18.36 | $18.36 | $18.36 | $17.86 | 7 |
| 2020-10-09 | $18.36 | $18.36 | $18.36 | $18.36 | $17.86 | 754 |
| 2020-10-08 | $18.30 | $18.30 | $18.11 | $18.11 | $17.62 | 612 |
| 2020-10-07 | $17.87 | $17.94 | $17.87 | $17.94 | $17.45 | 1,600 |
| 2020-10-06 | $18.54 | $18.59 | $18.54 | $18.59 | $18.09 | 471 |
| 2020-10-05 | $18.56 | $18.56 | $18.45 | $18.45 | $17.95 | 671 |
| 2020-10-02 | $17.97 | $17.97 | $17.84 | $17.84 | $17.36 | 344 |
| 2020-10-01 | $18.04 | $18.04 | $18.04 | $18.04 | $17.55 | 0 |
| 2020-09-30 | $18.04 | $18.04 | $18.04 | $18.04 | $17.55 | 161 |
| 2020-09-29 | $17.89 | $17.89 | $17.89 | $17.89 | $17.41 | 153 |
| 2020-09-28 | $17.45 | $17.45 | $17.45 | $17.45 | $16.98 | 194 |
| 2020-09-25 | $17.01 | $17.01 | $17.01 | $17.01 | $16.55 | 610 |
| 2020-09-24 | $17.16 | $17.16 | $17.16 | $17.16 | $16.70 | 473 |
| 2020-09-23 | $18.15 | $18.15 | $18.15 | $18.15 | $17.66 | 37 |
| 2020-09-22 | $18.15 | $18.15 | $18.15 | $18.15 | $17.66 | 0 |
| 2020-09-21 | $18.15 | $18.15 | $18.15 | $18.15 | $17.66 | 1,560 |
| 2020-09-18 | $19.12 | $19.12 | $18.93 | $18.93 | $18.42 | 958 |
| 2020-09-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.24 | 20 |
| 2020-09-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.24 | 10 |
| 2020-09-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.24 | 5 |
| 2020-09-14 | $18.74 | $18.75 | $18.74 | $18.75 | $18.24 | 895 |
| 2020-09-11 | $18.32 | $18.32 | $18.32 | $18.32 | $17.82 | 31 |
| 2020-09-10 | $18.81 | $18.81 | $18.32 | $18.32 | $17.82 | 422 |
| 2020-09-09 | $18.60 | $18.60 | $18.60 | $18.60 | $18.10 | 12 |
| 2020-09-08 | $18.50 | $18.60 | $18.50 | $18.60 | $18.10 | 1,042 |
| 2020-09-04 | $18.94 | $18.94 | $18.64 | $18.77 | $18.26 | 1,941 |
| 2020-09-03 | $18.64 | $18.64 | $18.64 | $18.64 | $18.13 | 157 |
| 2020-09-02 | $18.40 | $18.40 | $18.40 | $18.40 | $17.90 | 57 |
| 2020-09-01 | $18.40 | $18.40 | $18.40 | $18.40 | $17.90 | 475 |
| 2020-08-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.24 | 285 |
| 2020-08-28 | $18.97 | $18.97 | $18.97 | $18.97 | $18.45 | 221 |
| 2020-08-27 | $18.73 | $18.73 | $18.70 | $18.70 | $18.19 | 1,402 |
| 2020-08-26 | $18.50 | $18.68 | $18.50 | $18.68 | $18.17 | 1,660 |
| 2020-08-25 | $18.45 | $18.45 | $18.45 | $18.45 | $17.95 | 0 |
| 2020-08-24 | $18.45 | $18.45 | $18.45 | $18.45 | $17.95 | 31 |
| 2020-08-21 | $18.45 | $18.45 | $18.45 | $18.45 | $17.95 | 0 |
| 2020-08-20 | $18.45 | $18.45 | $18.45 | $18.45 | $17.95 | 68 |
| 2020-08-19 | $18.45 | $18.45 | $18.45 | $18.45 | $17.95 | 0 |
| 2020-08-18 | $18.45 | $18.45 | $18.45 | $18.45 | $17.95 | 15 |
| 2020-08-17 | $18.45 | $18.45 | $18.45 | $18.45 | $17.95 | 27 |
| 2020-08-14 | $18.45 | $18.45 | $18.45 | $18.45 | $17.95 | 1,100 |
| 2020-08-13 | $18.67 | $18.67 | $18.67 | $18.67 | $18.16 | 8,010 |
| 2020-08-12 | $18.67 | $18.67 | $18.67 | $18.67 | $18.16 | 0 |
| 2020-08-11 | $18.68 | $18.69 | $18.56 | $18.67 | $18.16 | 3,812 |
| 2020-08-10 | $18.49 | $18.49 | $18.39 | $18.41 | $17.91 | 1,731 |
| 2020-08-07 | $19.20 | $19.20 | $19.09 | $19.19 | $18.67 | 2,200 |
| 2020-08-06 | $19.35 | $19.35 | $19.35 | $19.35 | $18.83 | 160 |
| 2020-08-05 | $19.57 | $19.80 | $19.57 | $19.80 | $19.26 | 343 |
| 2020-08-04 | $19.37 | $19.37 | $19.37 | $19.37 | $18.84 | 500 |
| 2020-08-03 | $19.35 | $19.35 | $19.35 | $19.35 | $18.83 | 1,598 |
| 2020-07-31 | $18.89 | $18.89 | $18.89 | $18.89 | $18.38 | 500 |
| 2020-07-30 | $19.35 | $19.35 | $19.35 | $19.35 | $18.83 | 536 |
| 2020-07-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.26 | 246 |
| 2020-07-28 | $19.74 | $20.20 | $19.74 | $20.20 | $19.65 | 4,130 |
| 2020-07-27 | $19.48 | $20.36 | $19.48 | $19.60 | $19.07 | 2,888 |
| 2020-07-24 | $18.80 | $18.80 | $18.59 | $18.59 | $18.09 | 651 |
| 2020-07-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.44 | 79 |
| 2020-07-22 | $18.95 | $18.95 | $18.95 | $18.95 | $18.44 | 187 |
| 2020-07-21 | $18.80 | $18.80 | $18.70 | $18.70 | $18.19 | 933 |
| 2020-07-20 | $18.42 | $18.42 | $18.42 | $18.42 | $17.92 | 210 |
| 2020-07-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.00 | 30 |
| 2020-07-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.00 | 2,077 |
| 2020-07-15 | $17.74 | $17.74 | $17.74 | $17.74 | $17.26 | 119 |
| 2020-07-14 | $17.90 | $17.90 | $17.74 | $17.74 | $17.26 | 2,204 |
| 2020-07-13 | $17.84 | $18.30 | $17.84 | $18.30 | $17.80 | 4,586 |
| 2020-07-10 | $17.83 | $17.83 | $17.83 | $17.83 | $17.35 | 90 |
| 2020-07-09 | $17.84 | $17.84 | $17.83 | $17.83 | $17.35 | 462 |
| 2020-07-08 | $17.83 | $17.83 | $17.83 | $17.83 | $17.35 | 13 |
| 2020-07-07 | $17.83 | $17.83 | $17.83 | $17.83 | $17.35 | 0 |
| 2020-07-06 | $18.05 | $18.30 | $17.79 | $17.83 | $17.35 | 1,616 |
| 2020-07-02 | $17.32 | $17.76 | $17.32 | $17.76 | $17.28 | 1,252 |
| 2020-07-01 | $17.45 | $17.45 | $17.45 | $17.45 | $16.98 | 75 |
| 2020-06-30 | $17.45 | $17.45 | $17.45 | $17.45 | $16.98 | 163 |
| 2020-06-29 | $17.40 | $17.40 | $17.40 | $17.40 | $16.93 | 0 |
| 2020-06-26 | $17.55 | $17.55 | $17.40 | $17.40 | $16.93 | 617 |
| 2020-06-25 | $17.04 | $17.30 | $17.04 | $17.30 | $16.83 | 403 |
| 2020-06-24 | $17.31 | $17.50 | $17.31 | $17.50 | $17.03 | 369 |
| 2020-06-23 | $17.50 | $17.50 | $17.27 | $17.27 | $16.80 | 380 |
| 2020-06-22 | $17.20 | $17.21 | $17.06 | $17.21 | $16.74 | 962 |
| 2020-06-19 | $17.15 | $17.40 | $16.80 | $17.08 | $16.62 | 1,318 |
| 2020-06-18 | $17.20 | $17.20 | $17.20 | $17.20 | $16.73 | 464 |
| 2020-06-17 | $16.99 | $16.99 | $16.99 | $16.99 | $16.53 | 125 |
| 2020-06-16 | $16.87 | $16.87 | $16.87 | $16.87 | $16.41 | 204 |
| 2020-06-15 | $16.09 | $16.50 | $16.09 | $16.09 | $15.65 | 4,909 |
| 2020-06-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.47 | 2 |
| 2020-06-11 | $16.33 | $16.33 | $15.90 | $15.90 | $15.47 | 1,264 |
| 2020-06-10 | $17.20 | $17.20 | $17.20 | $17.20 | $16.73 | 638 |
| 2020-06-09 | $18.01 | $18.16 | $18.01 | $18.16 | $17.67 | 832 |
| 2020-06-08 | $18.25 | $18.25 | $18.19 | $18.19 | $17.70 | 267 |
| 2020-06-05 | $17.90 | $18.05 | $17.89 | $18.05 | $17.56 | 468 |
| 2020-06-04 | $17.95 | $17.95 | $17.61 | $17.75 | $17.27 | 12,734 |
| 2020-06-03 | $17.91 | $17.91 | $17.71 | $17.71 | $17.23 | 2,289 |
| 2020-06-02 | $17.00 | $17.00 | $16.89 | $16.89 | $16.43 | 1,663 |
| 2020-06-01 | $16.43 | $16.68 | $16.43 | $16.68 | $16.23 | 1,206 |
| 2020-05-29 | $16.22 | $16.45 | $16.22 | $16.45 | $16.00 | 343 |
| 2020-05-28 | $16.08 | $16.16 | $16.08 | $16.16 | $15.72 | 249 |
| 2020-05-27 | $16.56 | $16.56 | $16.13 | $16.13 | $15.69 | 2,188 |
| 2020-05-26 | $15.73 | $16.15 | $15.73 | $15.82 | $15.39 | 1,823 |
| 2020-05-22 | $14.85 | $14.85 | $14.85 | $14.85 | $14.45 | 332 |
| 2020-05-21 | $14.71 | $14.71 | $14.71 | $14.71 | $14.31 | 264 |
| 2020-05-20 | $15.30 | $15.30 | $15.30 | $15.30 | $14.89 | 20 |
| 2020-05-19 | $15.05 | $15.30 | $15.05 | $15.30 | $14.57 | 1,776 |
| 2020-05-18 | $14.75 | $15.05 | $14.71 | $15.05 | $14.33 | 5,154 |
| 2020-05-15 | $13.69 | $13.70 | $13.69 | $13.70 | $13.04 | 2,540 |
| 2020-05-14 | $12.89 | $12.89 | $12.89 | $12.89 | $12.27 | 321 |
| 2020-05-13 | $12.92 | $12.92 | $12.92 | $12.92 | $12.30 | 268 |
| 2020-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 425 |
| 2020-05-11 | $14.00 | $14.20 | $14.00 | $14.20 | $13.52 | 1,129 |
| 2020-05-08 | $14.21 | $14.33 | $14.21 | $14.33 | $13.64 | 282 |
| 2020-05-07 | $13.88 | $14.13 | $13.88 | $14.13 | $13.45 | 1,387 |
| 2020-05-06 | $12.91 | $12.91 | $12.91 | $12.91 | $12.29 | 192 |
| 2020-05-05 | $13.10 | $13.10 | $12.91 | $12.91 | $12.29 | 394 |
| 2020-05-04 | $13.00 | $13.00 | $12.77 | $12.80 | $12.18 | 664 |
| 2020-05-01 | $13.65 | $13.65 | $12.69 | $12.69 | $12.08 | 916 |
| 2020-04-30 | $13.37 | $13.37 | $13.17 | $13.17 | $12.54 | 925 |
| 2020-04-29 | $13.54 | $13.75 | $13.43 | $13.75 | $13.09 | 1,447 |
| 2020-04-28 | $12.87 | $12.87 | $12.87 | $12.87 | $12.25 | 10,147 |
| 2020-04-27 | $12.80 | $13.03 | $12.68 | $12.98 | $12.36 | 2,499 |
| 2020-04-24 | $12.60 | $12.80 | $12.60 | $12.79 | $12.18 | 2,089 |
| 2020-04-23 | $12.95 | $12.95 | $12.65 | $12.65 | $12.04 | 458 |
| 2020-04-22 | $12.51 | $12.72 | $12.51 | $12.71 | $12.10 | 4,991 |
| 2020-04-21 | $12.25 | $12.25 | $12.20 | $12.20 | $11.61 | 751 |
| 2020-04-20 | $12.71 | $12.71 | $12.44 | $12.44 | $11.84 | 506 |
| 2020-04-17 | $12.84 | $13.00 | $12.84 | $13.00 | $12.38 | 403 |
| 2020-04-16 | $12.10 | $12.10 | $12.10 | $12.10 | $11.52 | 202 |
| 2020-04-15 | $12.92 | $12.92 | $12.92 | $12.92 | $12.30 | 1,252 |
| 2020-04-14 | $13.70 | $13.70 | $13.26 | $13.26 | $12.62 | 495 |
| 2020-04-13 | $14.03 | $14.03 | $14.03 | $14.03 | $13.36 | 50 |
| 2020-04-09 | $14.03 | $14.03 | $14.03 | $14.03 | $13.36 | 463 |
| 2020-04-08 | $13.22 | $13.41 | $13.06 | $13.06 | $12.43 | 383 |
| 2020-04-07 | $13.75 | $13.75 | $13.02 | $13.02 | $12.40 | 2,137 |
| 2020-04-06 | $13.57 | $13.57 | $13.57 | $13.57 | $12.92 | 186 |
| 2020-04-03 | $13.61 | $13.61 | $12.41 | $12.41 | $11.81 | 1,150 |
| 2020-04-02 | $12.41 | $12.41 | $12.41 | $12.41 | $11.81 | 221 |
| 2020-04-01 | $13.17 | $13.17 | $12.42 | $12.42 | $11.82 | 887 |
| 2020-03-31 | $13.85 | $14.45 | $13.85 | $14.45 | $13.76 | 1,168 |
| 2020-03-30 | $13.71 | $14.19 | $13.43 | $13.43 | $12.79 | 3,355 |
| 2020-03-27 | $14.21 | $14.21 | $13.71 | $13.71 | $13.05 | 360 |
| 2020-03-26 | $13.63 | $13.87 | $13.63 | $13.76 | $13.10 | 1,324 |
| 2020-03-25 | $12.61 | $12.66 | $12.61 | $12.66 | $12.05 | 1,404 |
| 2020-03-24 | $11.88 | $11.88 | $11.88 | $11.88 | $11.31 | 291 |
| 2020-03-23 | $12.18 | $12.48 | $12.00 | $12.45 | $11.85 | 1,614 |
| 2020-03-20 | $11.46 | $11.85 | $10.87 | $11.36 | $10.81 | 2,532 |
| 2020-03-19 | $9.58 | $9.60 | $9.41 | $9.55 | $9.09 | 1,235 |
| 2020-03-18 | $9.95 | $9.95 | $9.24 | $9.24 | $8.80 | 1,050 |
| 2020-03-17 | $12.23 | $12.23 | $11.02 | $11.03 | $10.50 | 4,037 |
| 2020-03-16 | $12.34 | $12.34 | $12.34 | $12.34 | $11.75 | 603 |
| 2020-03-13 | $14.40 | $14.60 | $14.24 | $14.24 | $13.56 | 2,780 |
| 2020-03-12 | $15.30 | $15.30 | $14.88 | $14.88 | $14.17 | 1,270 |
| 2020-03-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.33 | 5,660 |
| 2020-03-10 | $16.38 | $16.73 | $16.35 | $16.73 | $15.93 | 874 |
| 2020-03-09 | $16.88 | $16.88 | $16.81 | $16.81 | $16.00 | 436 |
| 2020-03-06 | $17.91 | $17.91 | $17.90 | $17.90 | $17.04 | 605 |
| 2020-03-05 | $18.32 | $18.32 | $18.32 | $18.32 | $17.44 | 0 |
| 2020-03-04 | $18.08 | $18.32 | $18.07 | $18.32 | $17.44 | 9,136 |
| 2020-03-03 | $18.83 | $18.83 | $18.29 | $18.50 | $17.61 | 10,750 |
| 2020-03-02 | $18.64 | $19.00 | $18.33 | $18.46 | $17.57 | 1,129 |
| 2020-02-28 | $17.74 | $18.44 | $17.69 | $17.69 | $16.84 | 940 |
| 2020-02-27 | $17.83 | $18.06 | $17.81 | $17.81 | $16.96 | 1,047 |
| 2020-02-26 | $18.80 | $18.80 | $18.29 | $18.29 | $17.41 | 1,517 |
| 2020-02-25 | $19.00 | $19.00 | $18.47 | $18.70 | $17.80 | 561 |
| 2020-02-24 | $18.90 | $19.05 | $18.90 | $19.05 | $18.14 | 2,931 |
| 2020-02-21 | $20.03 | $20.03 | $20.03 | $20.03 | $19.07 | 805 |
| 2020-02-20 | $20.27 | $20.96 | $20.27 | $20.80 | $19.80 | 1,372 |
| 2020-02-19 | $20.97 | $20.97 | $20.97 | $20.97 | $19.96 | 88 |
| 2020-02-18 | $21.00 | $21.00 | $20.97 | $20.97 | $19.96 | 2,589 |
| 2020-02-14 | $21.30 | $21.30 | $21.30 | $21.30 | $20.28 | 723 |
| 2020-02-13 | $22.10 | $22.10 | $22.10 | $22.10 | $21.04 | 20 |
| 2020-02-12 | $22.10 | $22.10 | $22.10 | $22.10 | $21.04 | 8 |
| 2020-02-11 | $22.10 | $22.10 | $22.10 | $22.10 | $21.04 | 65 |
| 2020-02-10 | $22.10 | $22.10 | $22.10 | $22.10 | $21.04 | 77 |
| 2020-02-07 | $22.10 | $22.10 | $22.10 | $22.10 | $21.04 | 64 |
| 2020-02-06 | $22.10 | $22.10 | $22.10 | $22.10 | $21.04 | 35 |
| 2020-02-05 | $22.10 | $22.10 | $22.10 | $22.10 | $21.04 | 386 |
| 2020-02-04 | $21.74 | $21.97 | $21.74 | $21.97 | $20.92 | 348 |
| 2020-02-03 | $21.63 | $21.63 | $21.63 | $21.63 | $20.59 | 72 |
| 2020-01-31 | $21.63 | $21.63 | $21.63 | $21.63 | $20.59 | 213 |
| 2020-01-30 | $21.80 | $21.80 | $21.63 | $21.63 | $20.59 | 1,283 |
| 2020-01-29 | $22.20 | $22.38 | $22.20 | $22.38 | $21.30 | 738 |
| 2020-01-28 | $22.25 | $22.25 | $22.25 | $22.25 | $21.18 | 712 |
| 2020-01-27 | $22.15 | $22.35 | $22.09 | $22.09 | $21.03 | 4,269 |
| 2020-01-24 | $22.17 | $22.17 | $22.17 | $22.17 | $21.11 | 181 |
| 2020-01-23 | $22.81 | $22.81 | $22.81 | $22.81 | $21.72 | 73 |
| 2020-01-22 | $22.81 | $22.81 | $22.81 | $22.81 | $21.72 | 161 |
| 2020-01-21 | $22.81 | $22.81 | $22.81 | $22.81 | $21.72 | 93 |
| 2020-01-17 | $22.81 | $22.81 | $22.81 | $22.81 | $21.72 | 92 |
| 2020-01-16 | $22.81 | $22.81 | $22.81 | $22.81 | $21.72 | 27 |
| 2020-01-15 | $22.81 | $22.81 | $22.81 | $22.81 | $21.72 | 0 |
| 2020-01-14 | $22.81 | $22.81 | $22.81 | $22.81 | $21.72 | 32 |
| 2020-01-13 | $22.81 | $22.81 | $22.81 | $22.81 | $21.72 | 54 |
| 2020-01-10 | $22.99 | $22.99 | $22.62 | $22.81 | $21.72 | 791 |
| 2020-01-09 | $23.30 | $23.30 | $23.30 | $23.30 | $22.18 | 100 |
| 2020-01-08 | $22.93 | $22.93 | $22.93 | $22.93 | $21.83 | 464 |
| 2020-01-07 | $22.66 | $22.66 | $22.66 | $22.66 | $21.57 | 44 |
| 2020-01-06 | $22.37 | $22.66 | $22.37 | $22.66 | $21.57 | 423 |
| 2020-01-03 | $23.05 | $23.15 | $22.64 | $22.80 | $21.71 | 4,364 |
| 2020-01-02 | $22.49 | $22.49 | $22.49 | $22.49 | $21.41 | 58 |
| 2019-12-31 | $22.49 | $22.49 | $22.49 | $22.49 | $21.41 | 115 |
| 2019-12-30 | $22.49 | $22.49 | $22.49 | $22.49 | $21.41 | 576 |
| 2019-12-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.90 | 664 |
| 2019-12-26 | $22.95 | $22.95 | $22.35 | $22.35 | $21.28 | 697 |
| 2019-12-24 | $23.00 | $23.00 | $22.15 | $22.15 | $21.09 | 757 |
| 2019-12-23 | $22.59 | $22.59 | $22.59 | $22.59 | $21.51 | 197 |
| 2019-12-20 | $22.52 | $22.52 | $22.52 | $22.52 | $21.44 | 269 |
| 2019-12-19 | $21.80 | $21.80 | $21.80 | $21.80 | $20.75 | 3 |
| 2019-12-18 | $21.80 | $21.80 | $21.80 | $21.80 | $20.75 | 80 |
| 2019-12-17 | $21.80 | $21.80 | $21.80 | $21.80 | $20.75 | 10 |
| 2019-12-16 | $21.80 | $21.80 | $21.80 | $21.80 | $20.75 | 28 |
| 2019-12-13 | $21.80 | $21.80 | $21.80 | $21.80 | $20.75 | 24 |
| 2019-12-12 | $21.80 | $21.80 | $21.80 | $21.80 | $20.75 | 1,982 |
| 2019-12-11 | $21.60 | $21.65 | $21.38 | $21.38 | $20.35 | 1,884 |
| 2019-12-10 | $21.16 | $21.19 | $21.16 | $21.19 | $20.17 | 211 |
| 2019-12-09 | $21.42 | $21.42 | $21.42 | $21.42 | $20.39 | 199 |
| 2019-12-06 | $21.28 | $21.28 | $21.28 | $21.28 | $20.26 | 274 |
| 2019-12-05 | $21.15 | $21.15 | $21.15 | $21.15 | $20.14 | 0 |
| 2019-12-04 | $21.15 | $21.15 | $21.15 | $21.15 | $20.14 | 93 |
| 2019-12-03 | $21.15 | $21.15 | $21.15 | $21.15 | $20.14 | 252 |
| 2019-12-02 | $21.12 | $21.12 | $21.12 | $21.12 | $20.10 | 300 |
| 2019-11-29 | $20.83 | $20.83 | $20.83 | $20.83 | $19.83 | 0 |
| 2019-11-27 | $20.83 | $20.83 | $20.83 | $20.83 | $19.83 | 122 |
| 2019-11-26 | $20.83 | $20.83 | $20.83 | $20.83 | $19.83 | 29 |
| 2019-11-25 | $20.83 | $20.83 | $20.83 | $20.83 | $19.83 | 80 |
| 2019-11-22 | $21.00 | $21.00 | $20.83 | $20.83 | $19.83 | 798 |
| 2019-11-21 | $20.40 | $20.40 | $20.36 | $20.36 | $19.38 | 1,701 |
| 2019-11-20 | $21.05 | $21.05 | $21.05 | $21.05 | $20.04 | 146 |
| 2019-11-19 | $22.39 | $22.39 | $22.39 | $22.39 | $21.31 | 2 |
| 2019-11-18 | $22.65 | $22.65 | $22.39 | $22.39 | $21.31 | 243 |
| 2019-11-15 | $22.59 | $22.59 | $22.59 | $22.59 | $21.51 | 0 |
| 2019-11-14 | $22.59 | $22.59 | $22.59 | $22.59 | $21.51 | 0 |
| 2019-11-13 | $22.59 | $22.59 | $22.59 | $22.59 | $21.51 | 148 |
| 2019-11-12 | $22.80 | $22.80 | $22.75 | $22.75 | $21.66 | 580 |
| 2019-11-11 | $23.10 | $23.10 | $23.10 | $23.10 | $21.99 | 102 |
| 2019-11-08 | $23.10 | $23.10 | $23.10 | $23.10 | $21.99 | 541 |
| 2019-11-07 | $24.50 | $24.50 | $24.50 | $24.50 | $23.32 | 0 |
| 2019-11-06 | $24.50 | $24.50 | $24.50 | $24.50 | $23.32 | 2 |
| 2019-11-05 | $24.50 | $24.50 | $24.50 | $24.50 | $23.32 | 176 |
| 2019-11-04 | $23.93 | $23.93 | $23.93 | $23.93 | $22.78 | 16 |
| 2019-11-01 | $23.93 | $23.93 | $23.93 | $23.93 | $22.78 | 118 |
| 2019-10-31 | $23.93 | $23.93 | $23.93 | $23.93 | $22.78 | 433 |
| 2019-10-30 | $23.56 | $23.56 | $23.56 | $23.56 | $22.43 | 82 |
| 2019-10-29 | $23.56 | $23.56 | $23.56 | $23.56 | $22.43 | 55 |
| 2019-10-28 | $23.56 | $23.56 | $23.56 | $23.56 | $22.43 | 100 |
| 2019-10-25 | $23.56 | $23.56 | $23.56 | $23.56 | $22.43 | 37 |
| 2019-10-24 | $23.56 | $23.56 | $23.56 | $23.56 | $22.43 | 112 |
| 2019-10-23 | $23.70 | $23.70 | $23.70 | $23.70 | $22.56 | 103 |
| 2019-10-22 | $23.26 | $23.26 | $23.26 | $23.26 | $22.14 | 5 |
| 2019-10-21 | $23.26 | $23.26 | $23.26 | $23.26 | $22.14 | 757 |
| 2019-10-18 | $23.36 | $23.36 | $23.36 | $23.36 | $22.24 | 3 |
| 2019-10-17 | $23.36 | $23.36 | $23.36 | $23.36 | $22.24 | 213 |
| 2019-10-16 | $23.39 | $23.39 | $23.11 | $23.11 | $22.00 | 361 |
| 2019-10-15 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 76 |
| 2019-10-14 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 123 |
| 2019-10-11 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 0 |
| 2019-10-10 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 97 |
| 2019-10-09 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 66 |
| 2019-10-08 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 4 |
| 2019-10-07 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 31 |
| 2019-10-04 | $24.95 | $25.15 | $24.95 | $25.15 | $23.94 | 519 |
| 2019-10-03 | $24.58 | $24.58 | $24.58 | $24.58 | $23.40 | 140 |
| 2019-10-02 | $24.76 | $24.76 | $24.76 | $24.76 | $23.57 | 273 |
| 2019-10-01 | $24.76 | $24.76 | $24.76 | $24.76 | $23.57 | 64 |
| 2019-09-30 | $24.76 | $24.76 | $24.76 | $24.76 | $23.57 | 80 |
| 2019-09-27 | $24.76 | $24.76 | $24.76 | $24.76 | $23.57 | 21 |
| 2019-09-26 | $24.76 | $24.76 | $24.76 | $24.76 | $23.57 | 194 |
| 2019-09-25 | $24.95 | $24.95 | $24.95 | $24.95 | $23.75 | 79 |
| 2019-09-24 | $24.95 | $24.95 | $24.95 | $24.95 | $23.75 | 0 |
| 2019-09-23 | $24.95 | $24.95 | $24.95 | $24.95 | $23.75 | 0 |
| 2019-09-20 | $24.95 | $24.95 | $24.95 | $24.95 | $23.75 | 271 |
| 2019-09-19 | $25.90 | $25.90 | $25.90 | $25.90 | $24.66 | 28 |
| 2019-09-18 | $25.70 | $25.90 | $25.26 | $25.90 | $24.66 | 531 |
| 2019-09-17 | $25.85 | $25.85 | $25.85 | $25.85 | $24.61 | 49 |
| 2019-09-16 | $25.85 | $25.85 | $25.85 | $25.85 | $24.61 | 318 |
| 2019-09-13 | $25.85 | $25.85 | $25.85 | $25.85 | $24.61 | 159 |
| 2019-09-12 | $24.77 | $24.77 | $24.77 | $24.77 | $23.58 | 186 |
| 2019-09-11 | $25.08 | $25.08 | $25.08 | $25.08 | $23.88 | 23 |
| 2019-09-10 | $25.08 | $25.08 | $25.08 | $25.08 | $23.88 | 310 |
| 2019-09-09 | $24.69 | $24.69 | $24.69 | $24.69 | $23.50 | 582 |
| 2019-09-06 | $25.07 | $25.15 | $25.07 | $25.15 | $23.94 | 881 |
| 2019-09-05 | $24.59 | $24.59 | $24.53 | $24.53 | $23.35 | 1,322 |
| 2019-09-04 | $23.70 | $23.70 | $23.70 | $23.70 | $22.56 | 1,175 |
| 2019-09-03 | $23.70 | $23.70 | $23.70 | $23.70 | $22.56 | 63 |
| 2019-08-30 | $23.70 | $23.70 | $23.70 | $23.70 | $22.56 | 128 |
| 2019-08-29 | $23.50 | $23.50 | $23.34 | $23.34 | $22.22 | 709 |
| 2019-08-28 | $23.00 | $23.00 | $22.91 | $22.91 | $21.81 | 275 |
| 2019-08-27 | $23.50 | $23.50 | $23.50 | $23.50 | $22.37 | 54 |
| 2019-08-26 | $23.50 | $23.50 | $23.50 | $23.50 | $22.37 | 60 |
| 2019-08-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.37 | 460 |
| 2019-08-22 | $23.53 | $23.53 | $23.53 | $23.53 | $22.40 | 550 |
| 2019-08-21 | $23.42 | $23.42 | $23.42 | $23.42 | $22.30 | 1,246 |
| 2019-08-20 | $22.25 | $22.25 | $22.25 | $22.25 | $21.18 | 25 |
| 2019-08-19 | $22.25 | $22.25 | $22.25 | $22.25 | $21.18 | 70 |
| 2019-08-16 | $22.25 | $22.25 | $22.25 | $22.25 | $21.18 | 522 |
| 2019-08-15 | $21.53 | $21.58 | $21.50 | $21.50 | $20.47 | 1,433 |
| 2019-08-14 | $22.73 | $22.73 | $22.73 | $22.73 | $21.64 | 46 |
| 2019-08-13 | $22.73 | $22.73 | $22.73 | $22.73 | $21.64 | 145 |
| 2019-08-12 | $22.97 | $22.97 | $22.97 | $22.97 | $21.87 | 105 |
| 2019-08-09 | $23.51 | $23.51 | $23.51 | $23.51 | $22.38 | 432 |
| 2019-08-08 | $23.55 | $23.55 | $23.55 | $23.55 | $22.42 | 157 |
| 2019-08-07 | $23.55 | $23.55 | $23.55 | $23.55 | $22.42 | 35 |
| 2019-08-06 | $23.55 | $23.55 | $23.55 | $23.55 | $22.42 | 516 |
| 2019-08-05 | $23.78 | $23.78 | $23.78 | $23.78 | $22.64 | 300 |
| 2019-08-02 | $23.78 | $23.78 | $23.78 | $23.78 | $22.64 | 333 |
| 2019-08-01 | $22.65 | $22.65 | $22.65 | $22.65 | $21.56 | 100 |
| 2019-07-31 | $22.65 | $22.65 | $22.65 | $22.65 | $21.56 | 274 |
| 2019-07-30 | $23.52 | $23.52 | $23.52 | $23.52 | $22.39 | 98 |
| 2019-07-29 | $23.09 | $23.52 | $23.09 | $23.52 | $22.39 | 693 |
| 2019-07-26 | $24.08 | $24.08 | $24.08 | $24.08 | $22.92 | 524 |
| 2019-07-25 | $23.60 | $23.60 | $23.60 | $23.60 | $22.47 | 2 |
| 2019-07-24 | $23.60 | $23.60 | $23.60 | $23.60 | $22.47 | 101 |
| 2019-07-23 | $23.38 | $23.64 | $23.17 | $23.60 | $22.47 | 992 |
| 2019-07-22 | $23.15 | $23.15 | $23.15 | $23.15 | $22.04 | 118 |
| 2019-07-19 | $22.04 | $22.04 | $22.04 | $22.04 | $20.98 | 161 |
| 2019-07-18 | $22.48 | $22.48 | $22.04 | $22.04 | $20.98 | 673 |
| 2019-07-17 | $22.62 | $22.62 | $22.48 | $22.51 | $21.43 | 433 |
| 2019-07-16 | $23.22 | $23.22 | $23.20 | $23.20 | $22.09 | 1,671 |
| 2019-07-15 | $23.15 | $23.15 | $23.15 | $23.15 | $22.04 | 49 |
| 2019-07-12 | $23.15 | $23.15 | $23.15 | $23.15 | $22.04 | 324 |
| 2019-07-11 | $23.20 | $23.20 | $22.76 | $22.76 | $21.67 | 404 |
| 2019-07-10 | $23.65 | $23.65 | $22.84 | $22.84 | $21.74 | 12,422 |
| 2019-07-09 | $23.15 | $23.15 | $23.15 | $23.15 | $22.04 | 2,392 |
| 2019-07-08 | $23.10 | $23.10 | $23.10 | $23.10 | $21.99 | 270 |
| 2019-07-05 | $23.75 | $23.75 | $23.06 | $23.55 | $22.42 | 1,300 |
| 2019-07-03 | $24.48 | $24.48 | $24.48 | $24.48 | $23.31 | 113 |
| 2019-07-02 | $24.48 | $24.48 | $24.48 | $24.48 | $23.31 | 63 |
| 2019-07-01 | $24.48 | $24.48 | $24.48 | $24.48 | $23.31 | 401 |
| 2019-06-28 | $24.14 | $24.14 | $24.14 | $24.14 | $22.98 | 41 |
| 2019-06-27 | $24.14 | $24.14 | $24.14 | $24.14 | $22.98 | 125 |
| 2019-06-26 | $23.88 | $24.14 | $23.88 | $24.14 | $22.98 | 732 |
| 2019-06-25 | $23.68 | $23.68 | $23.68 | $23.68 | $22.54 | 227 |
| 2019-06-24 | $23.46 | $23.46 | $23.46 | $23.46 | $22.33 | 23 |
| 2019-06-21 | $23.46 | $23.46 | $23.46 | $23.46 | $22.33 | 200 |
| 2019-06-20 | $23.46 | $23.46 | $23.46 | $23.46 | $22.33 | 245 |
| 2019-06-19 | $22.90 | $22.90 | $22.90 | $22.90 | $21.80 | 64 |
| 2019-06-18 | $23.00 | $23.00 | $22.90 | $22.90 | $21.80 | 674 |
| 2019-06-17 | $22.95 | $22.95 | $22.95 | $22.95 | $21.85 | 150 |
| 2019-06-14 | $22.55 | $22.55 | $21.85 | $22.28 | $21.21 | 1,041 |
| 2019-06-13 | $23.04 | $23.08 | $23.03 | $23.03 | $21.93 | 1,766 |
| 2019-06-12 | $23.20 | $23.20 | $23.20 | $23.20 | $22.09 | 239 |
| 2019-06-11 | $23.20 | $23.20 | $23.20 | $23.20 | $22.09 | 1,276 |
| 2019-06-07 | $22.35 | $22.35 | $22.35 | $22.35 | $21.28 | 47 |
| 2019-06-06 | $22.35 | $22.35 | $22.35 | $22.35 | $21.28 | 136 |
| 2019-06-05 | $21.54 | $21.54 | $21.54 | $21.54 | $20.50 | 2 |
| 2019-06-04 | $21.54 | $21.54 | $21.54 | $21.54 | $20.50 | 29 |
| 2019-06-03 | $21.54 | $21.54 | $21.54 | $21.54 | $20.50 | 250 |
| 2019-05-31 | $21.45 | $21.45 | $21.25 | $21.25 | $20.23 | 665 |
| 2019-05-30 | $21.05 | $21.05 | $21.05 | $21.05 | $20.04 | 159 |
| 2019-05-29 | $21.60 | $21.60 | $21.60 | $21.60 | $20.56 | 126 |
| 2019-05-28 | $21.80 | $21.80 | $21.80 | $21.80 | $20.47 | 60 |
| 2019-05-24 | $21.80 | $21.80 | $21.80 | $21.80 | $20.47 | 0 |
| 2019-05-23 | $21.80 | $21.80 | $21.80 | $21.80 | $20.47 | 1,273 |
| 2019-05-22 | $22.91 | $22.91 | $22.91 | $22.91 | $21.51 | 48 |
| 2019-05-21 | $22.91 | $22.91 | $22.91 | $22.91 | $21.51 | 44 |
| 2019-05-20 | $22.91 | $22.91 | $22.91 | $22.91 | $21.51 | 116 |
| 2019-05-17 | $22.91 | $22.91 | $22.91 | $22.91 | $21.51 | 20 |
| 2019-05-16 | $22.91 | $22.91 | $22.91 | $22.91 | $21.51 | 1,636 |
| 2019-05-15 | $22.90 | $23.10 | $22.71 | $23.10 | $21.69 | 2,225 |
| 2019-05-14 | $21.62 | $21.62 | $21.62 | $21.62 | $20.30 | 38 |
| 2019-05-13 | $22.10 | $22.17 | $21.62 | $21.62 | $20.30 | 734 |
| 2019-05-10 | $22.64 | $23.39 | $22.64 | $23.39 | $21.96 | 2,963 |
| 2019-05-09 | $22.75 | $22.75 | $22.75 | $22.75 | $21.36 | 302 |
| 2019-05-08 | $21.95 | $22.03 | $21.60 | $22.03 | $20.68 | 2,708 |
| 2019-05-07 | $21.79 | $21.79 | $21.42 | $21.42 | $20.10 | 2,504 |
| 2019-05-06 | $21.89 | $21.89 | $21.89 | $21.89 | $20.55 | 480 |
| 2019-05-03 | $22.41 | $22.41 | $22.41 | $22.41 | $21.04 | 85 |
| 2019-05-02 | $22.46 | $22.46 | $22.41 | $22.41 | $21.04 | 2,040 |
| 2019-05-01 | $22.67 | $22.67 | $22.67 | $22.67 | $21.28 | 0 |
| 2019-04-30 | $22.67 | $22.67 | $22.67 | $22.67 | $21.28 | 78 |
| 2019-04-29 | $22.70 | $22.70 | $22.67 | $22.67 | $21.28 | 579 |
| 2019-04-26 | $22.70 | $22.70 | $22.70 | $22.70 | $21.31 | 30 |
| 2019-04-25 | $22.70 | $22.70 | $22.70 | $22.70 | $21.31 | 114 |
| 2019-04-24 | $22.90 | $22.90 | $22.90 | $22.90 | $21.50 | 0 |
| 2019-04-23 | $22.90 | $22.90 | $22.90 | $22.90 | $21.50 | 700 |
| 2019-04-22 | $22.85 | $23.05 | $22.42 | $22.42 | $21.05 | 1,768 |
| 2019-04-18 | $22.33 | $22.33 | $22.33 | $22.33 | $20.96 | 0 |
| 2019-04-17 | $22.33 | $22.33 | $22.33 | $22.33 | $20.96 | 101 |
| 2019-04-16 | $22.44 | $22.50 | $22.30 | $22.50 | $21.12 | 1,934 |
| 2019-04-15 | $22.19 | $22.43 | $22.19 | $22.43 | $21.06 | 682 |
| 2019-04-12 | $22.09 | $22.09 | $22.09 | $22.09 | $20.74 | 211 |
| 2019-04-11 | $20.97 | $20.97 | $20.97 | $20.97 | $19.69 | 53 |
| 2019-04-10 | $20.97 | $20.97 | $20.97 | $20.97 | $19.69 | 241 |
| 2019-04-09 | $21.55 | $21.55 | $21.25 | $21.25 | $19.95 | 872 |
| 2019-04-08 | $21.86 | $21.86 | $21.86 | $21.86 | $20.52 | 735 |
| 2019-04-05 | $21.46 | $21.58 | $21.46 | $21.49 | $20.17 | 2,119 |
| 2019-04-04 | $21.65 | $21.90 | $21.65 | $21.83 | $20.49 | 2,510 |
| 2019-04-03 | $21.81 | $21.81 | $21.81 | $21.81 | $20.47 | 1,741 |
| 2019-04-02 | $21.21 | $21.50 | $21.21 | $21.50 | $20.18 | 7,065 |
| 2019-04-01 | $20.96 | $21.50 | $20.96 | $21.19 | $19.89 | 14,205 |
| 2019-03-29 | $20.49 | $20.49 | $20.40 | $20.40 | $19.15 | 8,200 |
| 2019-03-28 | $20.64 | $20.64 | $20.22 | $20.42 | $19.17 | 1,050 |
| 2019-03-27 | $20.98 | $20.98 | $20.52 | $20.52 | $19.26 | 8,643 |
| 2019-03-26 | $20.94 | $21.15 | $20.73 | $21.05 | $19.76 | 7,047 |
| 2019-03-25 | $21.13 | $21.13 | $20.75 | $20.77 | $19.50 | 3,438 |
| 2019-03-22 | $21.60 | $21.60 | $21.01 | $21.01 | $19.72 | 1,212 |
| 2019-03-21 | $21.92 | $22.30 | $21.92 | $22.30 | $20.93 | 2,390 |
| 2019-03-20 | $22.65 | $22.78 | $22.65 | $22.78 | $21.38 | 514 |
| 2019-03-19 | $23.22 | $23.22 | $22.74 | $22.74 | $21.35 | 920 |
| 2019-03-18 | $22.29 | $22.29 | $22.29 | $22.29 | $20.93 | 602 |
| 2019-03-14 | $22.38 | $22.38 | $22.38 | $22.38 | $21.01 | 29 |
| 2019-03-13 | $22.23 | $22.38 | $22.23 | $22.38 | $21.01 | 433 |
| 2019-03-12 | $22.30 | $22.30 | $22.30 | $22.30 | $20.93 | 0 |
| 2019-03-11 | $22.30 | $22.30 | $22.30 | $22.30 | $20.93 | 471 |
| 2019-03-08 | $22.18 | $22.18 | $22.18 | $22.18 | $20.82 | 20 |
| 2019-03-07 | $22.00 | $22.18 | $22.00 | $22.18 | $20.82 | 402 |
| 2019-03-06 | $23.08 | $23.33 | $23.08 | $23.33 | $21.90 | 4,649 |
| 2019-03-05 | $23.16 | $23.20 | $23.16 | $23.20 | $21.78 | 2,141 |
| 2019-03-04 | $23.26 | $23.26 | $22.73 | $22.73 | $21.34 | 260 |
| 2019-03-01 | $23.10 | $23.10 | $22.70 | $22.70 | $21.31 | 1,245 |
| 2019-02-28 | $21.55 | $21.55 | $21.55 | $21.55 | $20.23 | 119 |
| 2019-02-27 | $21.70 | $21.70 | $21.70 | $21.70 | $20.37 | 49 |
| 2019-02-26 | $21.15 | $21.70 | $21.15 | $21.70 | $20.37 | 1,012 |
| 2019-02-25 | $21.64 | $21.64 | $21.64 | $21.64 | $20.32 | 127 |
| 2019-02-22 | $21.10 | $21.10 | $21.10 | $21.10 | $19.81 | 2,947 |
| 2019-02-20 | $21.34 | $21.34 | $21.34 | $21.34 | $20.03 | 208 |
| 2019-02-19 | $20.75 | $20.75 | $20.75 | $20.75 | $19.48 | 118 |
| 2019-02-15 | $20.75 | $20.75 | $20.75 | $20.75 | $19.48 | 178 |
| 2019-02-14 | $20.55 | $20.55 | $20.55 | $20.55 | $19.29 | 79 |
| 2019-02-13 | $20.55 | $20.55 | $20.55 | $20.55 | $19.29 | 76 |
| 2019-02-12 | $20.55 | $20.55 | $20.55 | $20.55 | $19.29 | 0 |
| 2019-02-11 | $20.55 | $20.55 | $20.55 | $20.55 | $19.29 | 0 |
| 2019-02-08 | $20.39 | $20.55 | $20.39 | $20.55 | $19.29 | 300 |
| 2019-02-07 | $20.31 | $20.31 | $20.31 | $20.31 | $19.07 | 1,059 |
| 2019-02-06 | $20.95 | $20.95 | $20.95 | $20.95 | $19.67 | 0 |
| 2019-02-05 | $20.95 | $20.95 | $20.95 | $20.95 | $19.67 | 277 |
| 2019-02-04 | $20.35 | $20.35 | $20.35 | $20.35 | $19.10 | 115 |
| 2019-02-01 | $20.80 | $21.00 | $20.80 | $21.00 | $19.71 | 709 |
| 2019-01-31 | $20.59 | $20.59 | $20.59 | $20.59 | $19.33 | 448 |
| 2019-01-30 | $21.05 | $21.08 | $20.82 | $20.82 | $19.55 | 545 |
| 2019-01-29 | $20.68 | $20.95 | $20.68 | $20.95 | $19.67 | 7,517 |
| 2019-01-28 | $20.50 | $20.90 | $20.44 | $20.90 | $19.62 | 8,322 |
| 2019-01-25 | $20.49 | $20.49 | $20.49 | $20.49 | $19.24 | 0 |
| 2019-01-24 | $20.25 | $20.49 | $20.05 | $20.49 | $19.24 | 574 |
| 2019-01-23 | $19.85 | $19.85 | $19.85 | $19.85 | $18.63 | 297 |
| 2019-01-22 | $19.36 | $19.36 | $19.36 | $19.36 | $18.17 | 513 |
| 2019-01-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.07 | 179 |
| 2019-01-17 | $19.20 | $19.20 | $19.20 | $19.20 | $18.02 | 0 |
| 2019-01-16 | $19.05 | $19.20 | $19.05 | $19.20 | $18.02 | 2,178 |
| 2019-01-15 | $19.13 | $19.13 | $19.13 | $19.13 | $17.96 | 0 |
| 2019-01-14 | $19.00 | $19.13 | $18.89 | $19.13 | $17.96 | 3,336 |
| 2019-01-11 | $19.10 | $19.10 | $19.10 | $19.10 | $17.93 | 79 |
| 2019-01-10 | $19.10 | $19.10 | $19.10 | $19.10 | $17.93 | 22 |
| 2019-01-09 | $19.10 | $19.10 | $19.10 | $19.10 | $17.93 | 188 |
| 2019-01-08 | $19.10 | $19.10 | $19.10 | $19.10 | $17.93 | 39 |
| 2019-01-07 | $19.10 | $19.10 | $19.10 | $19.10 | $17.93 | 100 |
| 2019-01-04 | $18.47 | $18.47 | $18.47 | $18.47 | $17.34 | 100 |
| 2019-01-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.13 | 100 |
| 2019-01-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.13 | 806 |
| 2018-12-31 | $17.89 | $17.90 | $17.16 | $17.80 | $16.71 | 1,484 |
| 2018-12-28 | $17.80 | $17.80 | $17.80 | $17.80 | $16.71 | 100 |
| 2018-12-27 | $17.45 | $17.88 | $17.45 | $17.88 | $16.79 | 835 |
| 2018-12-26 | $17.85 | $17.85 | $16.82 | $17.85 | $16.76 | 1,806 |
| 2018-12-24 | $16.98 | $16.98 | $16.84 | $16.84 | $15.81 | 739 |
| 2018-12-21 | $17.80 | $17.80 | $17.80 | $17.80 | $16.71 | 733 |
| 2018-12-20 | $17.60 | $17.60 | $17.60 | $17.60 | $16.52 | 276 |
| 2018-12-19 | $17.66 | $17.66 | $17.50 | $17.50 | $16.43 | 469 |
| 2018-12-18 | $17.70 | $17.70 | $17.70 | $17.70 | $16.62 | 156 |
| 2018-12-17 | $17.55 | $17.55 | $17.23 | $17.23 | $16.18 | 687 |
| 2018-12-14 | $17.58 | $17.58 | $17.58 | $17.58 | $16.50 | 536 |
| 2018-12-13 | $17.01 | $17.01 | $17.01 | $17.01 | $15.97 | 71 |
| 2018-12-12 | $17.01 | $17.01 | $17.01 | $17.01 | $15.97 | 126 |
| 2018-12-11 | $17.01 | $17.01 | $17.01 | $17.01 | $15.97 | 49 |
| 2018-12-10 | $17.19 | $17.20 | $17.01 | $17.01 | $15.97 | 903 |
| 2018-12-07 | $17.81 | $17.81 | $17.81 | $17.81 | $16.72 | 9 |
| 2018-12-06 | $17.53 | $17.97 | $17.19 | $17.81 | $16.72 | 1,549 |
| 2018-12-04 | $19.03 | $19.03 | $18.46 | $18.59 | $17.45 | 1,822 |
| 2018-12-03 | $19.80 | $19.95 | $19.80 | $19.90 | $18.68 | 2,224 |
| 2018-11-30 | $18.19 | $18.55 | $18.19 | $18.55 | $17.41 | 345 |
| 2018-11-29 | $18.09 | $18.76 | $18.09 | $18.76 | $17.61 | 4,717 |
| 2018-11-28 | $17.90 | $18.01 | $17.88 | $18.01 | $16.91 | 1,496 |
| 2018-11-27 | $18.10 | $18.10 | $18.10 | $18.10 | $16.99 | 257 |
| 2018-11-26 | $18.03 | $18.92 | $18.03 | $18.71 | $17.56 | 374 |
| 2018-11-23 | $17.86 | $17.86 | $17.86 | $17.86 | $16.77 | 327 |
| 2018-11-21 | $17.25 | $17.59 | $17.25 | $17.48 | $16.41 | 1,311 |
| 2018-11-20 | $17.70 | $17.70 | $17.70 | $17.70 | $16.62 | 20 |
| 2018-11-19 | $17.70 | $17.70 | $17.70 | $17.70 | $16.62 | 956 |
| 2018-11-16 | $17.82 | $17.82 | $17.82 | $17.82 | $16.73 | 80 |
| 2018-11-15 | $17.70 | $17.82 | $17.70 | $17.82 | $16.73 | 660 |
| 2018-11-14 | $18.05 | $18.05 | $18.05 | $18.05 | $16.94 | 424 |
| 2018-11-13 | $17.50 | $17.50 | $17.39 | $17.39 | $16.33 | 277 |
| 2018-11-12 | $17.62 | $17.62 | $17.62 | $17.62 | $16.54 | 80 |
| 2018-11-09 | $17.62 | $17.62 | $17.62 | $17.62 | $16.54 | 10 |
| 2018-11-08 | $17.62 | $17.62 | $17.62 | $17.62 | $16.54 | 375 |
| 2018-11-07 | $17.24 | $17.55 | $17.24 | $17.55 | $16.48 | 659 |
| 2018-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.96 | 447 |
| 2018-11-05 | $17.43 | $17.43 | $17.43 | $17.43 | $16.36 | 467 |
| 2018-11-02 | $17.86 | $18.30 | $17.69 | $18.30 | $17.18 | 1,344 |
| 2018-11-01 | $17.65 | $17.65 | $17.65 | $17.65 | $16.57 | 100 |
| 2018-10-31 | $17.35 | $17.50 | $16.87 | $16.88 | $15.85 | 3,311 |
| 2018-10-30 | $16.60 | $16.80 | $16.53 | $16.53 | $15.52 | 644 |
| 2018-10-29 | $16.98 | $17.00 | $16.43 | $16.43 | $15.42 | 755 |
| 2018-10-26 | $15.75 | $16.25 | $15.64 | $16.00 | $15.02 | 1,420 |
| 2018-10-25 | $16.08 | $16.08 | $16.08 | $16.08 | $15.10 | 0 |
| 2018-10-24 | $17.05 | $17.05 | $16.08 | $16.08 | $15.10 | 5,496 |
| 2018-10-23 | $17.30 | $17.43 | $17.22 | $17.22 | $16.17 | 959 |
| 2018-10-22 | $17.70 | $17.70 | $17.65 | $17.65 | $16.57 | 462 |
| 2018-10-19 | $17.45 | $17.45 | $17.45 | $17.45 | $16.38 | 821 |
| 2018-10-18 | $18.15 | $18.15 | $17.99 | $17.99 | $16.89 | 1,542 |
| 2018-10-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.84 | 37 |
| 2018-10-16 | $18.85 | $19.00 | $18.65 | $19.00 | $17.84 | 762 |
| 2018-10-15 | $17.84 | $17.93 | $17.84 | $17.93 | $16.83 | 230 |
| 2018-10-12 | $18.15 | $18.23 | $17.62 | $18.20 | $17.09 | 4,783 |
| 2018-10-11 | $17.80 | $17.93 | $17.51 | $17.68 | $16.60 | 1,989 |
| 2018-10-10 | $18.20 | $18.20 | $18.15 | $18.20 | $17.09 | 1,539 |
| 2018-10-09 | $18.80 | $18.80 | $18.64 | $18.77 | $17.62 | 981 |
| 2018-10-08 | $19.26 | $19.26 | $19.26 | $19.26 | $18.08 | 67 |
| 2018-10-05 | $19.65 | $19.65 | $18.92 | $19.26 | $18.08 | 2,329 |
| 2018-10-04 | $20.68 | $20.68 | $20.68 | $20.68 | $19.41 | 43 |
| 2018-10-03 | $20.70 | $20.70 | $20.65 | $20.68 | $19.41 | 458 |
| 2018-10-02 | $20.45 | $20.70 | $20.45 | $20.70 | $19.43 | 1,200 |
| 2018-10-01 | $21.20 | $21.20 | $21.00 | $21.20 | $19.90 | 835 |
| 2018-09-28 | $21.30 | $21.30 | $21.30 | $21.30 | $20.00 | 2 |
| 2018-09-27 | $21.30 | $21.30 | $21.30 | $21.30 | $20.00 | 200 |
| 2018-09-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.71 | 773 |
| 2018-09-25 | $20.85 | $20.85 | $20.85 | $20.85 | $19.57 | 722 |
| 2018-09-24 | $21.40 | $21.40 | $21.40 | $21.40 | $20.09 | 237 |
| 2018-09-21 | $21.48 | $21.48 | $21.48 | $21.48 | $20.16 | 149 |
| 2018-09-20 | $21.35 | $21.48 | $21.35 | $21.48 | $20.16 | 399 |
| 2018-09-19 | $20.55 | $20.85 | $20.55 | $20.85 | $19.57 | 525 |
| 2018-09-18 | $20.29 | $20.29 | $20.29 | $20.29 | $19.05 | 422 |
| 2018-09-17 | $20.50 | $20.54 | $20.50 | $20.54 | $19.28 | 429 |
| 2018-09-14 | $20.55 | $20.55 | $20.55 | $20.55 | $19.29 | 0 |
| 2018-09-13 | $20.55 | $20.55 | $20.55 | $20.55 | $19.29 | 200 |
| 2018-09-12 | $20.55 | $20.55 | $20.46 | $20.46 | $19.21 | 741 |
| 2018-09-11 | $19.95 | $20.36 | $19.95 | $20.36 | $19.11 | 210 |
| 2018-09-10 | $20.50 | $20.50 | $20.50 | $20.50 | $19.24 | 11,409 |
| 2018-09-07 | $20.65 | $20.65 | $20.65 | $20.65 | $19.39 | 100 |
| 2018-09-06 | $20.80 | $20.80 | $20.80 | $20.80 | $19.53 | 234 |
| 2018-09-05 | $20.80 | $20.80 | $20.80 | $20.80 | $19.53 | 200 |
| 2018-09-04 | $21.15 | $21.20 | $21.00 | $21.20 | $19.90 | 681 |
| 2018-08-31 | $21.36 | $21.36 | $21.16 | $21.16 | $19.86 | 4,199 |
| 2018-08-30 | $22.18 | $22.18 | $22.18 | $22.18 | $20.83 | 128 |
| 2018-08-29 | $22.18 | $22.18 | $22.18 | $22.18 | $20.83 | 300 |
| 2018-08-28 | $21.75 | $21.75 | $21.75 | $21.75 | $20.42 | 340 |
| 2018-08-27 | $21.75 | $21.75 | $21.75 | $21.75 | $20.42 | 255 |
| 2018-08-24 | $21.75 | $21.75 | $21.75 | $21.75 | $20.42 | 162 |
| 2018-08-23 | $21.85 | $21.85 | $21.85 | $21.85 | $20.51 | 44 |
| 2018-08-22 | $21.85 | $21.85 | $21.85 | $21.85 | $20.51 | 200 |
| 2018-08-21 | $22.07 | $22.07 | $22.07 | $22.07 | $20.72 | 0 |
| 2018-08-20 | $22.20 | $22.20 | $21.53 | $22.07 | $20.72 | 1,400 |
| 2018-08-17 | $21.77 | $22.00 | $21.77 | $22.00 | $20.65 | 718 |
| 2018-08-16 | $21.00 | $21.65 | $21.00 | $21.65 | $20.32 | 473 |
| 2018-08-15 | $21.30 | $21.30 | $20.50 | $20.50 | $19.24 | 553 |
| 2018-08-14 | $22.15 | $22.15 | $22.15 | $22.15 | $20.79 | 1,141 |
| 2018-08-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.65 | 139 |
| 2018-08-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.65 | 1,116 |
| 2018-08-09 | $22.19 | $22.95 | $22.19 | $22.95 | $21.54 | 740 |
| 2018-08-08 | $22.60 | $22.66 | $22.60 | $22.66 | $21.27 | 322 |
| 2018-08-07 | $22.70 | $22.70 | $22.70 | $22.70 | $21.31 | 515 |
| 2018-08-06 | $23.25 | $23.25 | $23.25 | $23.25 | $21.83 | 0 |
| 2018-08-03 | $23.35 | $23.35 | $22.60 | $23.25 | $21.83 | 899 |
| 2018-08-02 | $24.15 | $24.15 | $24.15 | $24.15 | $22.67 | 5 |
| 2018-08-01 | $24.15 | $24.15 | $24.15 | $24.15 | $22.67 | 75 |
| 2018-07-31 | $24.15 | $24.15 | $24.15 | $24.15 | $22.67 | 41 |
| 2018-07-30 | $24.15 | $24.15 | $24.15 | $24.15 | $22.67 | 0 |
| 2018-07-27 | $23.36 | $24.15 | $23.36 | $24.15 | $22.67 | 371 |
| 2018-07-26 | $24.12 | $24.12 | $24.12 | $24.12 | $22.64 | 0 |
| 2018-07-25 | $23.25 | $24.12 | $23.25 | $24.12 | $22.64 | 451 |
| 2018-07-24 | $23.85 | $23.85 | $23.00 | $23.54 | $22.10 | 597 |
| 2018-07-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.06 | 100 |
| 2018-07-20 | $24.01 | $24.01 | $24.01 | $24.01 | $22.54 | 14 |
| 2018-07-19 | $24.01 | $24.01 | $24.01 | $24.01 | $22.54 | 100 |
| 2018-07-18 | $24.15 | $24.15 | $24.15 | $24.15 | $22.67 | 132 |
| 2018-07-17 | $23.70 | $23.73 | $23.55 | $23.73 | $22.28 | 918 |
| 2018-07-16 | $23.02 | $23.02 | $23.02 | $23.02 | $21.61 | 223 |
| 2018-07-13 | $23.02 | $23.02 | $23.02 | $23.02 | $21.61 | 42 |
| 2018-07-12 | $22.60 | $23.02 | $22.60 | $23.02 | $21.61 | 431 |
| 2018-07-11 | $22.50 | $22.50 | $22.35 | $22.35 | $20.98 | 1,096 |
| 2018-07-10 | $23.02 | $23.02 | $23.02 | $23.02 | $21.61 | 40 |
| 2018-07-09 | $22.80 | $23.02 | $22.80 | $23.02 | $21.61 | 517 |
| 2018-07-06 | $22.40 | $22.40 | $22.06 | $22.06 | $20.71 | 294 |
| 2018-07-05 | $22.01 | $22.01 | $22.01 | $22.01 | $20.66 | 281 |
| 2018-07-03 | $22.00 | $22.00 | $21.42 | $21.42 | $20.11 | 2,480 |
| 2018-07-02 | $21.45 | $21.45 | $21.19 | $21.45 | $20.14 | 732 |
| 2018-06-29 | $21.50 | $21.50 | $21.50 | $21.50 | $20.18 | 189 |
| 2018-06-28 | $21.75 | $21.90 | $21.04 | $21.50 | $20.18 | 1,306 |
| 2018-06-27 | $21.76 | $22.20 | $21.76 | $22.00 | $20.65 | 5,132 |
| 2018-06-26 | $21.74 | $21.80 | $21.33 | $21.80 | $20.47 | 496 |
| 2018-06-25 | $22.28 | $22.28 | $22.28 | $22.28 | $20.92 | 235 |
| 2018-06-22 | $21.95 | $22.80 | $21.95 | $22.48 | $21.10 | 4,425 |
| 2018-06-21 | $23.10 | $23.10 | $22.70 | $22.70 | $21.31 | 549 |
| 2018-06-20 | $23.53 | $23.53 | $23.53 | $23.53 | $22.09 | 417 |
| 2018-06-19 | $24.25 | $24.25 | $24.25 | $24.25 | $22.77 | 35 |
| 2018-06-18 | $24.10 | $24.45 | $24.10 | $24.25 | $22.77 | 2,149 |
| 2018-06-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.94 | 169 |
| 2018-06-14 | $25.65 | $25.65 | $25.45 | $25.50 | $23.94 | 1,070 |
| 2018-06-13 | $26.01 | $26.11 | $26.01 | $26.11 | $24.51 | 5,160 |
| 2018-06-12 | $25.75 | $25.75 | $25.75 | $25.75 | $24.17 | 49 |
| 2018-06-11 | $25.75 | $25.75 | $25.75 | $25.75 | $24.17 | 200 |
| 2018-06-08 | $26.25 | $26.25 | $26.25 | $26.25 | $24.64 | 47 |
| 2018-06-07 | $26.25 | $26.25 | $26.25 | $26.25 | $24.64 | 143 |
| 2018-06-06 | $25.65 | $26.25 | $25.65 | $26.25 | $24.64 | 1,097 |
| 2018-06-05 | $25.46 | $25.56 | $25.46 | $25.56 | $23.99 | 537 |
| 2018-06-04 | $25.75 | $25.75 | $25.75 | $25.75 | $24.17 | 62 |
| 2018-06-01 | $25.48 | $25.75 | $25.48 | $25.75 | $24.17 | 775 |
| 2018-05-31 | $25.45 | $25.54 | $25.10 | $25.10 | $23.56 | 657 |
| 2018-05-30 | $25.00 | $25.25 | $24.42 | $24.42 | $22.92 | 900 |
| 2018-05-29 | $25.15 | $25.15 | $24.53 | $24.53 | $23.03 | 2,058 |
| 2018-05-25 | $26.00 | $26.00 | $25.75 | $25.75 | $24.17 | 636 |
| 2018-05-24 | $25.55 | $25.55 | $25.55 | $25.55 | $23.99 | 80 |
| 2018-05-23 | $25.55 | $25.55 | $25.55 | $25.55 | $23.99 | 200 |
| 2018-05-22 | $26.07 | $26.07 | $26.07 | $26.07 | $24.47 | 37 |
| 2018-05-21 | $26.90 | $26.90 | $26.07 | $26.07 | $24.47 | 256 |
| 2018-05-18 | $26.90 | $26.90 | $26.90 | $26.90 | $25.25 | 37 |
| 2018-05-17 | $26.90 | $26.90 | $26.90 | $26.90 | $25.25 | 200 |
| 2018-05-16 | $26.34 | $26.34 | $26.34 | $26.34 | $24.73 | 132 |
| 2018-05-15 | $26.24 | $26.34 | $26.24 | $26.34 | $24.73 | 817 |
| 2018-05-14 | $26.48 | $26.65 | $26.48 | $26.65 | $25.02 | 742 |
| 2018-05-11 | $26.80 | $26.80 | $26.80 | $26.80 | $25.16 | 39 |
| 2018-05-10 | $26.76 | $26.87 | $26.76 | $26.80 | $25.16 | 1,345 |
| 2018-05-09 | $26.92 | $26.92 | $26.92 | $26.92 | $25.27 | 121 |
| 2018-05-08 | $27.19 | $27.19 | $27.19 | $27.19 | $25.28 | 66 |
| 2018-05-07 | $27.19 | $27.19 | $27.19 | $27.19 | $25.28 | 120 |
| 2018-05-04 | $26.75 | $27.19 | $26.75 | $27.19 | $25.28 | 807 |
| 2018-05-03 | $26.49 | $26.49 | $26.49 | $26.49 | $24.63 | 22 |
| 2018-05-02 | $26.57 | $26.57 | $26.39 | $26.49 | $24.63 | 593 |
| 2018-05-01 | $26.35 | $26.35 | $26.35 | $26.35 | $24.50 | 0 |
| 2018-04-30 | $26.35 | $26.35 | $26.35 | $26.35 | $24.50 | 100 |
| 2018-04-27 | $26.75 | $26.75 | $26.75 | $26.75 | $24.87 | 75 |
| 2018-04-26 | $26.80 | $26.80 | $26.75 | $26.75 | $24.87 | 635 |
| 2018-04-25 | $26.65 | $26.65 | $26.50 | $26.59 | $24.72 | 1,237 |
| 2018-04-24 | $27.61 | $27.61 | $27.61 | $27.61 | $25.67 | 72 |
| 2018-04-23 | $27.46 | $27.61 | $27.46 | $27.61 | $25.67 | 468 |
| 2018-04-20 | $27.32 | $27.32 | $27.32 | $27.32 | $25.40 | 289 |
| 2018-04-19 | $27.82 | $27.82 | $27.82 | $27.82 | $25.86 | 2,933 |
| 2018-04-18 | $27.91 | $28.00 | $27.82 | $27.82 | $25.86 | 666 |
| 2018-04-17 | $27.62 | $27.90 | $27.62 | $27.90 | $25.94 | 6,374 |
| 2018-04-16 | $26.80 | $27.00 | $26.80 | $26.80 | $24.92 | 656 |
| 2018-04-13 | $27.45 | $27.45 | $27.45 | $27.45 | $25.52 | 237 |
| 2018-04-12 | $29.34 | $29.34 | $29.34 | $29.34 | $27.28 | 96 |
| 2018-04-11 | $29.34 | $29.34 | $29.34 | $29.34 | $27.28 | 0 |
| 2018-04-10 | $29.34 | $29.34 | $29.34 | $29.34 | $27.28 | 400 |
| 2018-04-09 | $28.49 | $28.49 | $28.49 | $28.49 | $26.49 | 118 |
| 2018-04-06 | $28.10 | $28.49 | $28.10 | $28.49 | $26.49 | 305 |
| 2018-04-05 | $28.10 | $28.10 | $28.10 | $28.10 | $26.12 | 4 |
| 2018-04-04 | $27.95 | $28.10 | $27.95 | $28.10 | $26.12 | 516 |
| 2018-04-03 | $28.44 | $28.44 | $28.44 | $28.44 | $26.44 | 168 |
| 2018-04-02 | $27.71 | $27.71 | $27.70 | $27.70 | $25.75 | 279 |
| 2018-03-29 | $28.50 | $28.60 | $28.07 | $28.60 | $26.59 | 817 |
| 2018-03-28 | $28.05 | $28.05 | $27.70 | $27.70 | $25.75 | 545 |
| 2018-03-27 | $28.25 | $28.25 | $28.25 | $28.25 | $26.26 | 23 |
| 2018-03-26 | $28.25 | $28.25 | $28.25 | $28.25 | $26.26 | 300 |
| 2018-03-23 | $27.37 | $27.37 | $27.31 | $27.31 | $25.39 | 446 |
| 2018-03-22 | $28.05 | $28.05 | $27.55 | $27.55 | $25.61 | 878 |
| 2018-03-21 | $28.19 | $28.40 | $28.05 | $28.40 | $26.40 | 1,235 |
| 2018-03-20 | $27.68 | $27.68 | $27.68 | $27.68 | $25.73 | 6 |
| 2018-03-19 | $27.68 | $27.68 | $27.68 | $27.68 | $25.73 | 300 |
| 2018-03-16 | $26.80 | $26.80 | $26.80 | $26.80 | $24.92 | 0 |
| 2018-03-15 | $26.80 | $26.80 | $26.80 | $26.80 | $24.92 | 7 |
| 2018-03-14 | $26.80 | $26.80 | $26.80 | $26.80 | $24.92 | 1,500 |
| 2018-03-13 | $25.59 | $25.83 | $25.45 | $25.45 | $23.66 | 1,576 |
| 2018-03-12 | $26.30 | $26.30 | $26.30 | $26.30 | $24.45 | 134 |
| 2018-03-09 | $26.35 | $26.35 | $26.30 | $26.30 | $24.45 | 637 |
| 2018-03-08 | $25.70 | $25.70 | $25.70 | $25.70 | $23.89 | 188 |
| 2018-03-07 | $25.70 | $25.70 | $25.70 | $25.70 | $23.89 | 500 |
| 2018-03-06 | $25.35 | $25.35 | $25.35 | $25.35 | $23.57 | 210 |
| 2018-03-05 | $25.35 | $25.35 | $25.35 | $25.35 | $23.57 | 214 |
| 2018-03-02 | $25.35 | $25.35 | $25.35 | $25.35 | $23.57 | 1,516 |
| 2018-03-01 | $25.40 | $25.40 | $25.08 | $25.08 | $23.32 | 640 |
| 2018-02-28 | $26.50 | $26.50 | $26.50 | $26.50 | $24.64 | 400 |
| 2018-02-27 | $26.48 | $26.48 | $26.48 | $26.48 | $24.61 | 150 |
| 2018-02-26 | $26.95 | $26.95 | $26.95 | $26.95 | $25.06 | 0 |
| 2018-02-23 | $26.75 | $26.95 | $26.75 | $26.95 | $25.06 | 435 |
| 2018-02-22 | $27.05 | $27.05 | $27.05 | $27.05 | $25.15 | 377 |
| 2018-02-21 | $26.70 | $27.12 | $26.67 | $27.12 | $25.21 | 2,363 |
| 2018-02-20 | $26.75 | $26.83 | $26.75 | $26.83 | $24.94 | 1,645 |
| 2018-02-16 | $27.00 | $27.42 | $27.00 | $27.42 | $25.49 | 831 |
| 2018-02-15 | $26.73 | $26.73 | $26.73 | $26.73 | $24.85 | 0 |
| 2018-02-14 | $26.45 | $26.73 | $26.45 | $26.73 | $24.85 | 800 |
| 2018-02-13 | $26.76 | $26.76 | $26.76 | $26.76 | $24.88 | 0 |
| 2018-02-12 | $26.39 | $26.76 | $25.91 | $26.76 | $24.88 | 3,900 |
| 2018-02-09 | $26.10 | $26.10 | $26.10 | $26.10 | $24.27 | 355 |
| 2018-02-08 | $26.50 | $26.72 | $26.32 | $26.32 | $24.47 | 862 |
| 2018-02-07 | $27.70 | $27.70 | $26.91 | $26.91 | $25.01 | 611 |
| 2018-02-06 | $26.30 | $27.39 | $26.30 | $27.39 | $25.46 | 1,566 |
| 2018-02-05 | $26.55 | $27.30 | $26.55 | $26.66 | $24.78 | 1,098 |
| 2018-02-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.03 | 514 |
| 2018-02-01 | $28.44 | $28.65 | $28.44 | $28.65 | $26.64 | 1,189 |
| 2018-01-31 | $28.05 | $28.05 | $28.05 | $28.05 | $26.08 | 105 |
| 2018-01-30 | $28.05 | $28.05 | $28.05 | $28.05 | $26.08 | 173 |
| 2018-01-29 | $28.25 | $28.25 | $28.05 | $28.05 | $26.08 | 1,175 |
| 2018-01-26 | $28.49 | $28.56 | $28.39 | $28.39 | $26.39 | 576 |
| 2018-01-25 | $28.50 | $28.50 | $28.50 | $28.50 | $26.50 | 243 |
| 2018-01-24 | $28.70 | $28.70 | $28.70 | $28.70 | $26.68 | 349 |
| 2018-01-23 | $28.15 | $28.20 | $28.00 | $28.20 | $26.22 | 337 |
| 2018-01-22 | $27.85 | $27.85 | $27.65 | $27.85 | $25.89 | 606 |
| 2018-01-19 | $27.97 | $28.05 | $27.92 | $28.05 | $26.08 | 1,000 |
| 2018-01-18 | $27.40 | $27.40 | $27.40 | $27.40 | $25.47 | 326 |
| 2018-01-17 | $27.30 | $27.40 | $27.00 | $27.40 | $25.47 | 687 |
| 2018-01-16 | $27.35 | $27.35 | $26.95 | $26.95 | $25.06 | 2,286 |
| 2018-01-12 | $27.15 | $27.15 | $27.15 | $27.15 | $25.24 | 103 |
| 2018-01-11 | $27.25 | $27.25 | $27.25 | $27.25 | $25.33 | 50 |
| 2018-01-10 | $27.25 | $27.25 | $27.25 | $27.25 | $25.33 | 81 |
| 2018-01-09 | $27.05 | $27.25 | $26.65 | $27.25 | $25.33 | 2,397 |
| 2018-01-08 | $26.80 | $26.80 | $26.80 | $26.80 | $24.92 | 802 |
| 2018-01-05 | $26.90 | $26.90 | $26.90 | $26.90 | $25.01 | 800 |
| 2018-01-04 | $26.53 | $26.53 | $26.53 | $26.53 | $24.66 | 427 |
| 2018-01-03 | $26.00 | $26.20 | $26.00 | $26.08 | $24.25 | 1,331 |
| 2018-01-02 | $25.55 | $25.55 | $25.05 | $25.05 | $23.29 | 307 |
| 2017-12-29 | $25.34 | $25.45 | $25.34 | $25.45 | $23.66 | 1,401 |
| 2017-12-28 | $25.39 | $25.48 | $25.39 | $25.48 | $23.68 | 558 |
| 2017-12-27 | $25.59 | $25.59 | $25.59 | $25.59 | $23.79 | 315 |
| 2017-12-26 | $25.59 | $25.59 | $25.59 | $25.59 | $23.79 | 0 |
| 2017-12-22 | $25.59 | $25.59 | $25.59 | $25.59 | $23.79 | 421 |
| 2017-12-21 | $25.95 | $25.95 | $25.95 | $25.95 | $24.13 | 391 |
| 2017-12-20 | $25.64 | $25.66 | $25.64 | $25.66 | $23.86 | 200 |
| 2017-12-19 | $25.62 | $25.62 | $25.62 | $25.62 | $23.82 | 492 |
| 2017-12-18 | $25.35 | $25.35 | $25.33 | $25.33 | $23.55 | 368 |
| 2017-12-15 | $24.64 | $24.64 | $24.64 | $24.64 | $22.91 | 248 |
| 2017-12-14 | $24.25 | $24.25 | $24.25 | $24.25 | $22.55 | 42 |
| 2017-12-13 | $24.25 | $24.25 | $24.25 | $24.25 | $22.55 | 102 |
| 2017-12-12 | $24.25 | $24.25 | $24.25 | $24.25 | $22.55 | 1,900 |
| 2017-12-11 | $24.85 | $24.85 | $24.85 | $24.85 | $23.10 | 285 |
| 2017-12-08 | $24.72 | $24.90 | $24.72 | $24.90 | $23.15 | 362 |
| 2017-12-07 | $24.80 | $24.80 | $24.56 | $24.65 | $22.92 | 495 |
| 2017-12-06 | $24.38 | $24.38 | $24.19 | $24.19 | $22.49 | 2,388 |
| 2017-12-05 | $25.52 | $25.52 | $25.52 | $25.52 | $23.72 | 79 |
| 2017-12-04 | $25.52 | $25.52 | $25.52 | $25.52 | $23.72 | 159 |
| 2017-12-01 | $25.20 | $25.20 | $25.20 | $25.20 | $23.42 | 371 |
| 2017-11-30 | $25.60 | $25.60 | $25.60 | $25.60 | $23.80 | 419 |
| 2017-11-29 | $25.45 | $25.45 | $25.24 | $25.24 | $23.47 | 688 |
| 2017-11-28 | $25.05 | $25.05 | $25.05 | $25.05 | $23.29 | 399 |
| 2017-11-27 | $25.25 | $25.25 | $24.93 | $24.93 | $23.17 | 975 |
| 2017-11-24 | $24.82 | $25.25 | $24.82 | $25.18 | $23.41 | 1,200 |
| 2017-11-22 | $24.29 | $24.29 | $24.29 | $24.29 | $22.58 | 869 |
| 2017-11-21 | $24.65 | $24.65 | $24.65 | $24.65 | $22.92 | 395 |
| 2017-11-20 | $24.38 | $24.47 | $24.21 | $24.47 | $22.75 | 557 |
| 2017-11-17 | $23.99 | $23.99 | $23.99 | $23.99 | $22.30 | 28 |
| 2017-11-16 | $23.99 | $23.99 | $23.99 | $23.99 | $22.30 | 132 |
| 2017-11-15 | $23.44 | $23.44 | $23.44 | $23.44 | $21.79 | 0 |
| 2017-11-14 | $23.40 | $23.69 | $23.40 | $23.44 | $21.79 | 1,900 |
| 2017-11-13 | $22.94 | $23.00 | $22.75 | $23.00 | $21.38 | 1,224 |
| 2017-11-10 | $23.27 | $23.27 | $23.27 | $23.27 | $21.63 | 510 |
| 2017-11-09 | $23.40 | $23.40 | $23.19 | $23.19 | $21.56 | 1,485 |
| 2017-11-08 | $23.82 | $23.82 | $23.81 | $23.81 | $22.14 | 653 |
| 2017-11-07 | $24.14 | $24.14 | $24.14 | $24.14 | $22.44 | 181 |
| 2017-11-06 | $23.84 | $23.84 | $23.73 | $23.73 | $22.06 | 451 |
| 2017-11-03 | $24.05 | $24.05 | $24.05 | $24.05 | $22.36 | 16 |
| 2017-11-02 | $24.05 | $24.05 | $24.05 | $24.05 | $22.36 | 42 |
| 2017-11-01 | $23.97 | $24.05 | $23.97 | $24.05 | $22.36 | 313 |
| 2017-10-31 | $23.53 | $23.53 | $23.53 | $23.53 | $21.87 | 14 |
| 2017-10-30 | $23.53 | $23.53 | $23.53 | $23.53 | $21.87 | 195 |
| 2017-10-27 | $23.75 | $23.95 | $23.63 | $23.63 | $21.96 | 1,292 |
| 2017-10-26 | $23.64 | $23.64 | $23.64 | $23.64 | $21.98 | 489 |
| 2017-10-25 | $23.50 | $23.55 | $23.50 | $23.55 | $21.89 | 449 |
| 2017-10-24 | $23.47 | $23.47 | $23.47 | $23.47 | $21.82 | 120 |
| 2017-10-23 | $23.25 | $23.36 | $23.25 | $23.36 | $21.72 | 10,396 |
| 2017-10-20 | $23.11 | $23.40 | $23.11 | $23.40 | $21.76 | 1,700 |
| 2017-10-19 | $22.90 | $23.00 | $22.90 | $23.00 | $21.38 | 728 |
| 2017-10-18 | $23.40 | $23.40 | $23.40 | $23.40 | $21.76 | 315 |
| 2017-10-17 | $23.20 | $23.20 | $23.15 | $23.15 | $21.52 | 300 |
| 2017-10-16 | $23.21 | $23.21 | $23.21 | $23.21 | $21.58 | 241 |
| 2017-10-13 | $23.16 | $23.25 | $23.16 | $23.25 | $21.62 | 608 |
| 2017-10-12 | $23.25 | $23.25 | $23.02 | $23.02 | $21.40 | 1,229 |
| 2017-10-11 | $22.97 | $22.97 | $22.97 | $22.97 | $21.35 | 7 |
| 2017-10-10 | $22.97 | $22.97 | $22.97 | $22.97 | $21.35 | 104 |
| 2017-10-09 | $22.85 | $22.85 | $22.80 | $22.80 | $21.20 | 206 |
| 2017-10-06 | $22.80 | $22.80 | $22.75 | $22.75 | $21.15 | 633 |
| 2017-10-05 | $22.98 | $22.98 | $22.98 | $22.98 | $21.36 | 54 |
| 2017-10-04 | $22.87 | $22.98 | $22.87 | $22.98 | $21.36 | 482 |
| 2017-10-03 | $22.55 | $22.60 | $22.55 | $22.60 | $21.01 | 356 |
| 2017-10-02 | $22.65 | $22.65 | $22.65 | $22.65 | $21.06 | 518 |
| 2017-09-29 | $22.58 | $22.58 | $22.58 | $22.58 | $20.99 | 525 |
| 2017-09-28 | $22.05 | $22.05 | $22.05 | $22.05 | $20.50 | 1 |
| 2017-09-27 | $21.79 | $22.05 | $21.79 | $22.05 | $20.50 | 1,710 |
| 2017-09-26 | $21.85 | $21.85 | $21.80 | $21.80 | $20.27 | 626 |
| 2017-09-25 | $22.04 | $22.04 | $22.02 | $22.02 | $20.47 | 1,178 |
| 2017-09-22 | $22.60 | $22.60 | $22.58 | $22.58 | $20.99 | 330 |
| 2017-09-21 | $22.45 | $22.45 | $22.45 | $22.45 | $20.87 | 830 |
| 2017-09-20 | $22.34 | $22.35 | $22.23 | $22.25 | $20.69 | 1,233 |
| 2017-09-19 | $22.18 | $22.18 | $22.18 | $22.18 | $20.62 | 622 |
| 2017-09-18 | $21.85 | $21.85 | $21.85 | $21.85 | $20.31 | 0 |
| 2017-09-15 | $21.85 | $21.85 | $21.85 | $21.85 | $20.31 | 5 |
| 2017-09-14 | $21.85 | $21.85 | $21.85 | $21.85 | $20.31 | 266 |
| 2017-09-13 | $21.90 | $21.95 | $21.58 | $21.78 | $20.25 | 820 |
| 2017-09-12 | $22.15 | $22.15 | $22.15 | $22.15 | $20.59 | 0 |
| 2017-09-11 | $22.30 | $22.30 | $22.15 | $22.15 | $20.59 | 1,433 |
| 2017-09-08 | $21.57 | $21.57 | $21.57 | $21.57 | $20.05 | 2,343 |
| 2017-09-07 | $21.68 | $21.68 | $21.54 | $21.54 | $20.02 | 326 |
| 2017-09-06 | $20.75 | $20.80 | $20.75 | $20.80 | $19.34 | 591 |
| 2017-09-05 | $20.80 | $20.80 | $20.80 | $20.80 | $19.34 | 1,590 |
| 2017-09-01 | $20.65 | $20.65 | $20.65 | $20.65 | $19.19 | 432 |
| 2017-08-31 | $20.41 | $20.41 | $20.25 | $20.25 | $18.82 | 599 |
| 2017-08-30 | $20.59 | $20.59 | $20.59 | $20.59 | $19.14 | 91 |
| 2017-08-29 | $20.59 | $20.59 | $20.59 | $20.59 | $19.14 | 35 |
| 2017-08-28 | $20.30 | $20.59 | $20.30 | $20.59 | $19.14 | 1,042 |
| 2017-08-25 | $20.60 | $20.60 | $20.60 | $20.60 | $19.15 | 642 |
| 2017-08-24 | $20.70 | $20.70 | $20.70 | $20.70 | $19.24 | 120 |
| 2017-08-23 | $20.84 | $20.84 | $20.84 | $20.84 | $19.38 | 114 |
| 2017-08-22 | $20.84 | $20.84 | $20.84 | $20.84 | $19.38 | 150 |
| 2017-08-21 | $20.50 | $20.50 | $20.50 | $20.50 | $19.06 | 110 |
| 2017-08-18 | $20.90 | $20.90 | $20.90 | $20.90 | $19.43 | 64 |
| 2017-08-17 | $20.90 | $20.90 | $20.90 | $20.90 | $19.43 | 244 |
| 2017-08-16 | $20.73 | $20.73 | $20.73 | $20.73 | $19.27 | 297 |
| 2017-08-15 | $20.86 | $20.86 | $20.73 | $20.73 | $19.27 | 632 |
| 2017-08-14 | $20.51 | $20.51 | $20.37 | $20.45 | $19.01 | 800 |
| 2017-08-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.06 | 400 |
| 2017-08-10 | $20.70 | $20.70 | $20.50 | $20.50 | $19.06 | 1,755 |
| 2017-08-09 | $20.65 | $20.65 | $20.61 | $20.61 | $19.16 | 1,365 |
| 2017-08-08 | $20.87 | $20.87 | $20.60 | $20.60 | $19.15 | 602 |
| 2017-08-07 | $20.53 | $20.67 | $20.44 | $20.47 | $19.03 | 1,480 |
| 2017-08-04 | $20.60 | $20.60 | $20.19 | $20.19 | $18.77 | 2,234 |
| 2017-08-03 | $20.60 | $20.65 | $20.60 | $20.65 | $19.20 | 420 |
| 2017-08-02 | $20.38 | $20.38 | $20.15 | $20.15 | $18.73 | 980 |
| 2017-08-01 | $20.39 | $20.39 | $20.39 | $20.39 | $18.95 | 395 |
| 2017-07-31 | $19.95 | $19.97 | $19.64 | $19.64 | $18.26 | 3,512 |
| 2017-07-28 | $20.00 | $20.03 | $19.95 | $20.03 | $18.62 | 1,165 |
| 2017-07-27 | $20.10 | $20.15 | $20.10 | $20.15 | $18.73 | 553 |
| 2017-07-26 | $20.25 | $20.29 | $20.10 | $20.27 | $18.84 | 3,996 |
| 2017-07-25 | $20.25 | $20.25 | $20.06 | $20.18 | $18.76 | 4,409 |
| 2017-07-24 | $20.00 | $20.04 | $19.90 | $20.04 | $18.63 | 4,880 |
| 2017-07-21 | $20.00 | $20.10 | $20.00 | $20.08 | $18.67 | 1,062 |
| 2017-07-20 | $20.50 | $20.63 | $20.45 | $20.45 | $19.01 | 2,085 |
| 2017-07-19 | $20.38 | $20.60 | $20.38 | $20.58 | $19.13 | 3,337 |
| 2017-07-18 | $20.00 | $20.10 | $20.00 | $20.10 | $18.69 | 1,743 |
| 2017-07-17 | $19.90 | $20.00 | $19.90 | $20.00 | $18.59 | 884 |
| 2017-07-14 | $19.98 | $19.99 | $19.87 | $19.87 | $18.47 | 388 |
| 2017-07-13 | $20.09 | $20.09 | $19.90 | $20.05 | $18.64 | 2,780 |
| 2017-07-12 | $19.87 | $19.90 | $19.87 | $19.90 | $18.50 | 264 |
| 2017-07-11 | $19.58 | $19.62 | $19.58 | $19.62 | $18.24 | 530 |
| 2017-07-10 | $19.36 | $19.36 | $19.36 | $19.36 | $18.00 | 0 |
| 2017-07-07 | $19.15 | $19.38 | $19.15 | $19.36 | $18.00 | 1,595 |
| 2017-07-06 | $19.13 | $19.13 | $19.13 | $19.13 | $17.78 | 187 |
| 2017-07-05 | $18.90 | $19.05 | $18.90 | $18.90 | $17.57 | 403 |
| 2017-07-03 | $19.10 | $19.10 | $18.92 | $19.06 | $17.72 | 937 |
| 2017-06-30 | $19.08 | $19.08 | $19.08 | $19.08 | $17.74 | 764 |
| 2017-06-29 | $19.20 | $19.20 | $18.95 | $19.07 | $17.73 | 1,345 |
| 2017-06-28 | $19.73 | $19.73 | $19.73 | $19.73 | $18.34 | 175 |
| 2017-06-27 | $19.80 | $19.80 | $19.80 | $19.80 | $18.41 | 200 |
| 2017-06-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.59 | 700 |
| 2017-06-23 | $19.75 | $19.75 | $19.52 | $19.52 | $18.15 | 900 |
| 2017-06-22 | $19.95 | $19.95 | $19.95 | $19.95 | $18.55 | 100 |
| 2017-06-21 | $19.27 | $19.92 | $19.27 | $19.86 | $18.46 | 1,044 |
| 2017-06-20 | $19.43 | $19.43 | $19.43 | $19.43 | $18.06 | 0 |
| 2017-06-19 | $19.43 | $19.43 | $19.43 | $19.43 | $18.06 | 0 |
| 2017-06-16 | $19.18 | $19.43 | $19.18 | $19.43 | $18.06 | 388 |
| 2017-06-15 | $19.05 | $19.05 | $19.05 | $19.05 | $17.71 | 120 |
| 2017-06-14 | $19.50 | $19.50 | $19.50 | $19.50 | $18.13 | 376 |
| 2017-06-13 | $19.33 | $19.60 | $19.18 | $19.60 | $18.22 | 1,828 |
| 2017-06-12 | $19.15 | $19.35 | $19.15 | $19.35 | $17.99 | 906 |
| 2017-06-09 | $19.45 | $19.45 | $19.45 | $19.45 | $18.08 | 0 |
| 2017-06-08 | $19.45 | $19.45 | $19.45 | $19.45 | $18.08 | 205 |
| 2017-06-07 | $19.85 | $19.85 | $19.85 | $19.85 | $18.45 | 63 |
| 2017-06-06 | $19.90 | $19.90 | $19.85 | $19.85 | $18.45 | 493 |
| 2017-06-05 | $20.03 | $20.03 | $20.03 | $20.03 | $18.62 | 657 |
| 2017-06-02 | $20.06 | $20.06 | $20.06 | $20.06 | $18.65 | 194 |
| 2017-06-01 | $19.17 | $19.60 | $19.17 | $19.60 | $18.22 | 752 |
| 2017-05-31 | $19.30 | $19.30 | $19.14 | $19.14 | $17.79 | 2,193 |
| 2017-05-30 | $19.30 | $19.30 | $19.30 | $19.30 | $17.94 | 741 |
| 2017-05-26 | $19.08 | $19.08 | $19.08 | $19.08 | $17.74 | 10 |
| 2017-05-25 | $19.00 | $19.08 | $19.00 | $19.08 | $17.74 | 641 |
| 2017-05-24 | $19.31 | $19.31 | $19.31 | $19.31 | $17.95 | 0 |
| 2017-05-23 | $19.19 | $19.31 | $19.19 | $19.31 | $17.95 | 921 |
| 2017-05-22 | $19.40 | $19.40 | $19.04 | $19.04 | $17.70 | 717 |
| 2017-05-19 | $19.25 | $19.25 | $19.25 | $19.25 | $17.90 | 167 |
| 2017-05-18 | $18.75 | $18.75 | $18.75 | $18.75 | $17.43 | 500 |
| 2017-05-17 | $19.30 | $19.30 | $18.96 | $18.96 | $17.62 | 784 |
| 2017-05-16 | $19.45 | $19.45 | $19.45 | $19.45 | $17.78 | 1,000 |
| 2017-05-15 | $19.00 | $19.00 | $18.97 | $18.97 | $17.34 | 624 |
| 2017-05-12 | $18.90 | $18.90 | $18.90 | $18.90 | $17.28 | 410 |
| 2017-05-11 | $18.46 | $18.46 | $18.46 | $18.46 | $16.88 | 15 |
| 2017-05-10 | $18.46 | $18.46 | $18.46 | $18.46 | $16.88 | 106 |
| 2017-05-09 | $18.42 | $18.53 | $18.42 | $18.53 | $16.94 | 544 |
| 2017-05-08 | $18.90 | $18.99 | $18.87 | $18.97 | $17.06 | 2,469 |
| 2017-05-05 | $18.76 | $19.15 | $18.76 | $19.15 | $17.22 | 732 |
| 2017-05-04 | $18.41 | $18.71 | $18.41 | $18.71 | $16.83 | 511 |
| 2017-05-03 | $17.99 | $18.19 | $17.99 | $18.19 | $16.36 | 1,347 |
| 2017-05-02 | $18.36 | $18.36 | $18.36 | $18.36 | $16.51 | 374 |
| 2017-05-01 | $18.41 | $18.41 | $18.41 | $18.41 | $16.56 | 400 |
| 2017-04-28 | $18.31 | $18.31 | $18.31 | $18.31 | $16.47 | 59 |
| 2017-04-27 | $18.41 | $18.41 | $18.31 | $18.31 | $16.47 | 250 |
| 2017-04-26 | $18.24 | $18.29 | $18.24 | $18.29 | $16.45 | 701 |
| 2017-04-25 | $18.27 | $18.27 | $18.27 | $18.27 | $16.43 | 264 |
| 2017-04-24 | $18.10 | $18.20 | $18.10 | $18.20 | $16.37 | 391 |
| 2017-04-21 | $17.62 | $17.62 | $17.62 | $17.62 | $15.85 | 118 |
| 2017-04-20 | $17.67 | $17.67 | $17.67 | $17.67 | $15.89 | 620 |
| 2017-04-19 | $17.47 | $17.47 | $17.47 | $17.47 | $15.71 | 229 |
| 2017-04-18 | $17.32 | $17.34 | $17.32 | $17.34 | $15.59 | 315 |
| 2017-04-17 | $17.60 | $17.60 | $17.60 | $17.60 | $15.83 | 170 |
| 2017-04-13 | $17.30 | $17.30 | $17.30 | $17.30 | $15.56 | 43 |
| 2017-04-12 | $17.31 | $17.36 | $17.30 | $17.30 | $15.56 | 666 |
| 2017-04-11 | $17.36 | $17.36 | $17.24 | $17.24 | $15.50 | 800 |
| 2017-04-10 | $17.36 | $17.36 | $17.30 | $17.30 | $15.56 | 1,182 |
| 2017-04-07 | $17.12 | $17.32 | $17.12 | $17.24 | $15.50 | 3,322 |
| 2017-04-06 | $17.05 | $17.15 | $17.00 | $17.01 | $15.30 | 2,435 |
| 2017-04-05 | $16.90 | $16.90 | $16.90 | $16.90 | $15.20 | 272 |
| 2017-04-04 | $16.54 | $16.54 | $16.54 | $16.54 | $14.87 | 64 |
| 2017-04-03 | $16.80 | $16.80 | $16.54 | $16.54 | $14.87 | 600 |
| 2017-03-31 | $16.68 | $16.68 | $16.68 | $16.68 | $15.00 | 500 |
| 2017-03-30 | $16.60 | $16.60 | $16.50 | $16.50 | $14.84 | 1,200 |
| 2017-03-29 | $16.55 | $16.57 | $16.55 | $16.57 | $14.90 | 200 |
| 2017-03-28 | $16.53 | $16.53 | $16.51 | $16.51 | $14.85 | 2,000 |
| 2017-03-27 | $16.37 | $16.37 | $16.37 | $16.37 | $14.72 | 0 |
| 2017-03-24 | $16.42 | $16.43 | $16.37 | $16.37 | $14.72 | 1,000 |
| 2017-03-23 | $15.77 | $15.81 | $15.71 | $15.71 | $14.13 | 2,500 |
| 2017-03-22 | $15.86 | $15.86 | $15.86 | $15.86 | $14.26 | 0 |
| 2017-03-21 | $16.09 | $16.09 | $15.86 | $15.86 | $14.26 | 400 |
| 2017-03-20 | $16.00 | $16.04 | $16.00 | $16.04 | $14.43 | 200 |
| 2017-03-17 | $15.91 | $15.91 | $15.91 | $15.91 | $14.31 | 200 |
| 2017-03-16 | $15.80 | $15.80 | $15.80 | $15.80 | $14.21 | 400 |
| 2017-03-15 | $15.78 | $15.78 | $15.78 | $15.78 | $14.19 | 0 |
| 2017-03-14 | $15.78 | $15.78 | $15.78 | $15.78 | $14.19 | 300 |
| 2017-03-13 | $15.61 | $15.61 | $15.61 | $15.61 | $14.04 | 0 |
| 2017-03-10 | $15.61 | $15.61 | $15.61 | $15.61 | $14.04 | 0 |
| 2017-03-09 | $15.61 | $15.61 | $15.61 | $15.61 | $14.04 | 300 |
| 2017-03-08 | $15.69 | $15.83 | $15.69 | $15.75 | $14.16 | 500 |
| 2017-03-07 | $15.77 | $15.77 | $15.77 | $15.77 | $14.18 | 200 |
| 2017-03-06 | $15.84 | $15.91 | $15.79 | $15.91 | $14.31 | 2,000 |
| 2017-03-03 | $15.79 | $15.84 | $15.79 | $15.84 | $14.25 | 1,300 |
| 2017-03-02 | $15.84 | $15.87 | $15.80 | $15.80 | $14.21 | 900 |
| 2017-03-01 | $16.00 | $16.00 | $16.00 | $16.00 | $14.39 | 200 |
| 2017-02-28 | $15.24 | $15.26 | $15.24 | $15.26 | $13.72 | 600 |
| 2017-02-27 | $15.08 | $15.14 | $15.08 | $15.14 | $13.62 | 800 |
| 2017-02-24 | $15.01 | $15.01 | $15.01 | $15.01 | $13.50 | 3,100 |
| 2017-02-23 | $15.16 | $15.16 | $15.16 | $15.16 | $13.63 | 100 |
| 2017-02-22 | $15.11 | $15.22 | $15.09 | $15.22 | $13.69 | 800 |
| 2017-02-21 | $15.25 | $15.35 | $15.25 | $15.35 | $13.80 | 900 |
| 2017-02-17 | $15.24 | $15.47 | $15.24 | $15.47 | $13.91 | 2,900 |
| 2017-02-16 | $14.24 | $14.24 | $14.24 | $14.24 | $12.80 | 0 |
| 2017-02-15 | $14.24 | $14.24 | $14.24 | $14.24 | $12.80 | 0 |
| 2017-02-14 | $14.24 | $14.24 | $14.24 | $14.24 | $12.80 | 0 |
| 2017-02-13 | $14.43 | $14.43 | $14.24 | $14.24 | $12.80 | 900 |
| 2017-02-10 | $14.30 | $14.40 | $14.29 | $14.40 | $12.95 | 1,300 |
| 2017-02-09 | $14.33 | $14.33 | $14.33 | $14.33 | $12.89 | 100 |
| 2017-02-08 | $14.26 | $14.26 | $14.26 | $14.26 | $12.82 | 0 |
| 2017-02-07 | $14.26 | $14.26 | $14.26 | $14.26 | $12.82 | 200 |
| 2017-02-06 | $14.60 | $14.60 | $14.60 | $14.60 | $13.13 | 0 |
| 2017-02-03 | $14.60 | $14.60 | $14.60 | $14.60 | $13.13 | 200 |
| 2017-02-02 | $14.84 | $14.84 | $14.66 | $14.66 | $13.18 | 3,400 |
| 2017-02-01 | $15.26 | $15.26 | $15.26 | $15.26 | $13.72 | 89 |
| 2017-01-31 | $15.37 | $15.37 | $15.26 | $15.26 | $13.72 | 1,377 |
| 2017-01-30 | $15.37 | $15.37 | $15.37 | $15.37 | $13.82 | 38 |
| 2017-01-27 | $15.37 | $15.37 | $15.13 | $15.37 | $13.82 | 850 |
| 2017-01-26 | $15.35 | $15.35 | $15.35 | $15.35 | $13.80 | 251 |
| 2017-01-25 | $15.14 | $15.46 | $15.14 | $15.46 | $13.90 | 1,792 |
| 2017-01-24 | $14.97 | $14.97 | $14.97 | $14.97 | $13.46 | 116 |
| 2017-01-23 | $14.61 | $14.61 | $14.61 | $14.61 | $13.14 | 0 |
| 2017-01-20 | $14.61 | $14.61 | $14.61 | $14.61 | $13.14 | 0 |
| 2017-01-19 | $14.61 | $14.61 | $14.61 | $14.61 | $13.14 | 0 |
| 2017-01-18 | $14.61 | $14.61 | $14.61 | $14.61 | $13.14 | 100 |
| 2017-01-17 | $14.11 | $14.11 | $14.11 | $14.11 | $12.69 | 168 |
| 2017-01-13 | $13.86 | $13.86 | $13.85 | $13.85 | $12.45 | 385 |
| 2017-01-12 | $13.58 | $13.58 | $13.58 | $13.58 | $12.21 | 40 |
| 2017-01-11 | $13.58 | $13.58 | $13.58 | $13.58 | $12.21 | 0 |
| 2017-01-10 | $13.58 | $13.58 | $13.58 | $13.58 | $12.21 | 0 |
| 2017-01-09 | $13.58 | $13.58 | $13.58 | $13.58 | $12.21 | 49 |
| 2017-01-06 | $13.58 | $13.58 | $13.58 | $13.58 | $12.21 | 208 |
| 2017-01-05 | $13.61 | $13.61 | $13.61 | $13.61 | $12.24 | 200 |
| 2017-01-04 | $13.25 | $13.25 | $13.25 | $13.25 | $11.92 | 242 |
| 2017-01-03 | $13.44 | $13.44 | $13.44 | $13.44 | $12.08 | 100 |
| 2016-12-30 | $13.20 | $13.20 | $13.20 | $13.20 | $11.87 | 0 |
| 2016-12-29 | $13.20 | $13.20 | $13.20 | $13.20 | $11.87 | 97 |
| 2016-12-28 | $13.20 | $13.20 | $13.20 | $13.20 | $11.87 | 159 |
| 2016-12-27 | $13.54 | $13.54 | $13.54 | $13.54 | $12.18 | 401 |
| 2016-12-23 | $13.46 | $13.46 | $13.18 | $13.18 | $11.85 | 1,039 |
| 2016-12-22 | $13.32 | $13.36 | $13.32 | $13.36 | $12.01 | 2,340 |
| 2016-12-21 | $13.07 | $13.07 | $13.07 | $13.07 | $11.75 | 0 |
| 2016-12-20 | $13.07 | $13.07 | $13.07 | $13.07 | $11.75 | 1,245 |
| 2016-12-19 | $13.19 | $13.19 | $13.19 | $13.19 | $11.86 | 1 |
| 2016-12-16 | $13.19 | $13.19 | $13.19 | $13.19 | $11.86 | 261 |
| 2016-12-15 | $13.15 | $13.15 | $13.12 | $13.12 | $11.80 | 462 |
| 2016-12-14 | $14.08 | $14.08 | $14.08 | $14.08 | $12.66 | 20 |
| 2016-12-13 | $14.08 | $14.08 | $14.08 | $14.08 | $12.66 | 0 |
| 2016-12-12 | $14.08 | $14.08 | $14.08 | $14.08 | $12.66 | 0 |
| 2016-12-09 | $14.08 | $14.08 | $14.08 | $14.08 | $12.66 | 225 |
| 2016-12-08 | $14.52 | $14.52 | $14.52 | $14.52 | $13.06 | 0 |
| 2016-12-07 | $14.44 | $14.52 | $14.36 | $14.52 | $13.06 | 525 |
| 2016-12-06 | $14.31 | $14.31 | $14.31 | $14.31 | $12.87 | 119 |
| 2016-12-05 | $14.43 | $14.49 | $14.43 | $14.49 | $13.03 | 624 |
| 2016-12-02 | $14.30 | $14.30 | $14.30 | $14.30 | $12.86 | 0 |
| 2016-12-01 | $14.30 | $14.30 | $14.30 | $14.30 | $12.86 | 0 |
| 2016-11-30 | $14.30 | $14.30 | $14.30 | $14.30 | $12.86 | 276 |
| 2016-11-29 | $14.30 | $14.31 | $14.30 | $14.30 | $12.86 | 993 |
| 2016-11-28 | $14.32 | $14.32 | $14.32 | $14.32 | $12.88 | 0 |
| 2016-11-25 | $14.32 | $14.32 | $14.32 | $14.32 | $12.88 | 0 |
| 2016-11-23 | $14.32 | $14.32 | $14.32 | $14.32 | $12.88 | 0 |
| 2016-11-22 | $14.32 | $14.32 | $14.32 | $14.32 | $12.88 | 0 |
| 2016-11-21 | $14.32 | $14.32 | $14.32 | $14.32 | $12.88 | 0 |
| 2016-11-18 | $14.32 | $14.32 | $14.32 | $14.32 | $12.88 | 0 |
| 2016-11-17 | $14.32 | $14.32 | $14.32 | $14.32 | $12.88 | 255 |
| 2016-11-16 | $14.70 | $14.70 | $14.70 | $14.70 | $13.22 | 0 |
| 2016-11-15 | $14.70 | $14.70 | $14.70 | $14.70 | $13.22 | 0 |
| 2016-11-14 | $14.70 | $14.70 | $14.70 | $14.70 | $13.22 | 0 |
| 2016-11-11 | $14.70 | $14.70 | $14.70 | $14.70 | $13.22 | 0 |
| 2016-11-10 | $14.70 | $14.70 | $14.70 | $14.70 | $13.22 | 0 |
| 2016-11-09 | $14.70 | $14.70 | $14.70 | $14.70 | $13.22 | 276 |
| 2016-11-08 | $13.82 | $13.82 | $13.82 | $13.82 | $12.43 | 0 |
| 2016-11-07 | $13.82 | $13.82 | $13.82 | $13.82 | $12.43 | 0 |
| 2016-11-04 | $13.82 | $13.82 | $13.82 | $13.82 | $12.43 | 0 |
| 2016-11-03 | $13.82 | $13.82 | $13.82 | $13.82 | $12.43 | 0 |
| 2016-11-02 | $13.82 | $13.82 | $13.82 | $13.82 | $12.43 | 0 |
| 2016-11-01 | $13.82 | $13.82 | $13.82 | $13.82 | $12.43 | 0 |
| 2016-10-31 | $13.82 | $13.82 | $13.82 | $13.82 | $12.43 | 177 |
| 2016-10-28 | $13.58 | $13.58 | $13.58 | $13.58 | $12.21 | 0 |
| 2016-10-27 | $13.58 | $13.58 | $13.58 | $13.58 | $12.21 | 0 |
| 2016-10-26 | $13.58 | $13.58 | $13.58 | $13.58 | $12.21 | 38 |
| 2016-10-25 | $13.58 | $13.58 | $13.58 | $13.58 | $12.21 | 37 |
| 2016-10-24 | $13.58 | $13.58 | $13.58 | $13.58 | $12.21 | 598 |
| 2016-10-21 | $13.49 | $13.50 | $13.47 | $13.50 | $12.14 | 751 |
| 2016-10-20 | $13.63 | $13.63 | $13.63 | $13.63 | $12.26 | 0 |
| 2016-10-19 | $13.63 | $13.63 | $13.63 | $13.63 | $12.26 | 32 |
| 2016-10-18 | $13.63 | $13.63 | $13.63 | $13.63 | $12.26 | 287 |
| 2016-10-17 | $13.54 | $13.54 | $13.54 | $13.54 | $12.18 | 80 |
| 2016-10-14 | $13.54 | $13.54 | $13.54 | $13.54 | $12.18 | 0 |
| 2016-10-13 | $13.54 | $13.54 | $13.54 | $13.54 | $12.18 | 0 |
| 2016-10-12 | $13.52 | $13.54 | $13.52 | $13.54 | $12.18 | 1,255 |
| 2016-10-11 | $14.01 | $14.01 | $14.01 | $14.01 | $12.60 | 0 |
| 2016-10-10 | $14.01 | $14.01 | $14.01 | $14.01 | $12.60 | 0 |
| 2016-10-07 | $14.01 | $14.01 | $14.01 | $14.01 | $12.60 | 0 |
| 2016-10-06 | $14.01 | $14.01 | $14.01 | $14.01 | $12.60 | 6 |
| 2016-10-05 | $14.17 | $14.17 | $14.01 | $14.01 | $12.60 | 481 |
| 2016-10-04 | $13.94 | $13.94 | $13.94 | $13.94 | $12.54 | 206 |
| 2016-10-03 | $13.75 | $13.75 | $13.65 | $13.65 | $12.28 | 1,100 |
| 2016-09-30 | $13.84 | $13.92 | $13.81 | $13.92 | $12.52 | 2,068 |
| 2016-09-29 | $14.00 | $14.00 | $13.81 | $13.81 | $12.42 | 3,066 |
| 2016-09-28 | $14.24 | $14.24 | $14.24 | $14.24 | $12.81 | 0 |
| 2016-09-27 | $14.24 | $14.24 | $14.24 | $14.24 | $12.81 | 0 |
| 2016-09-26 | $14.24 | $14.24 | $14.24 | $14.24 | $12.81 | 0 |
| 2016-09-23 | $14.24 | $14.24 | $14.24 | $14.24 | $12.81 | 365 |
| 2016-09-22 | $14.49 | $14.49 | $14.42 | $14.42 | $12.97 | 590 |
| 2016-09-21 | $13.89 | $13.89 | $13.89 | $13.89 | $12.49 | 0 |
| 2016-09-20 | $13.89 | $13.89 | $13.89 | $13.89 | $12.49 | 0 |
| 2016-09-19 | $13.89 | $13.89 | $13.89 | $13.89 | $12.49 | 78 |
| 2016-09-16 | $13.89 | $13.89 | $13.89 | $13.89 | $12.49 | 12,070 |
| 2016-09-15 | $14.25 | $14.45 | $14.25 | $14.33 | $12.89 | 15,334 |
| 2016-09-14 | $14.20 | $14.20 | $14.20 | $14.20 | $12.77 | 0 |
| 2016-09-13 | $14.20 | $14.20 | $14.20 | $14.20 | $12.77 | 4 |
| 2016-09-12 | $14.20 | $14.20 | $14.20 | $14.20 | $12.77 | 0 |
| 2016-09-09 | $14.24 | $14.24 | $14.20 | $14.20 | $12.77 | 639 |
| 2016-09-08 | $14.63 | $14.63 | $14.63 | $14.63 | $13.16 | 215 |
| 2016-09-07 | $14.80 | $14.80 | $14.80 | $14.80 | $13.31 | 0 |
| 2016-09-06 | $14.80 | $14.80 | $14.80 | $14.80 | $13.31 | 4,570 |
| 2016-09-02 | $14.56 | $14.56 | $14.56 | $14.56 | $13.09 | 0 |
| 2016-09-01 | $14.58 | $14.58 | $14.56 | $14.56 | $13.09 | 273 |
| 2016-08-31 | $14.35 | $14.48 | $14.35 | $14.48 | $13.02 | 557 |
| 2016-08-30 | $14.57 | $14.57 | $14.47 | $14.47 | $13.01 | 1,963 |
| 2016-08-29 | $14.48 | $14.48 | $14.29 | $14.47 | $13.01 | 5,734 |
| 2016-08-26 | $14.48 | $14.48 | $14.47 | $14.47 | $13.01 | 800 |
| 2016-08-25 | $14.49 | $14.49 | $14.49 | $14.49 | $13.03 | 832 |
| 2016-08-24 | $14.79 | $14.79 | $14.79 | $14.79 | $13.30 | 120 |
| 2016-08-23 | $14.80 | $14.80 | $14.79 | $14.79 | $13.30 | 4,000 |
| 2016-08-22 | $14.56 | $14.56 | $14.56 | $14.56 | $13.09 | 0 |
| 2016-08-19 | $14.56 | $14.56 | $14.56 | $14.56 | $13.09 | 453 |
| 2016-08-18 | $14.53 | $14.53 | $14.53 | $14.53 | $13.07 | 143 |
| 2016-08-17 | $14.29 | $14.29 | $14.29 | $14.29 | $12.85 | 357 |
| 2016-08-16 | $14.53 | $14.53 | $14.53 | $14.53 | $13.06 | 0 |
| 2016-08-15 | $14.53 | $14.53 | $14.53 | $14.53 | $13.06 | 37 |
| 2016-08-12 | $14.53 | $14.53 | $14.53 | $14.53 | $13.06 | 546 |
| 2016-08-11 | $14.45 | $14.45 | $14.45 | $14.45 | $12.99 | 0 |
| 2016-08-10 | $14.45 | $14.45 | $14.45 | $14.45 | $12.99 | 264 |
| 2016-08-09 | $13.93 | $13.93 | $13.93 | $13.93 | $12.53 | 0 |
| 2016-08-08 | $14.09 | $14.09 | $13.92 | $13.93 | $12.53 | 1,831 |
| 2016-08-05 | $13.85 | $13.86 | $13.85 | $13.86 | $12.46 | 380 |
| 2016-08-04 | $14.23 | $14.23 | $14.23 | $14.23 | $12.80 | 100 |
| 2016-08-03 | $13.75 | $13.75 | $13.75 | $13.75 | $12.37 | 192 |
| 2016-08-02 | $13.93 | $13.95 | $13.93 | $13.95 | $12.55 | 1,207 |
| 2016-08-01 | $13.84 | $13.84 | $13.84 | $13.84 | $12.45 | 63 |
| 2016-07-29 | $13.84 | $13.84 | $13.84 | $13.84 | $12.45 | 50 |
| 2016-07-28 | $13.65 | $13.84 | $13.65 | $13.84 | $12.45 | 688 |
| 2016-07-27 | $13.71 | $13.71 | $13.52 | $13.52 | $12.16 | 473 |
| 2016-07-26 | $13.29 | $13.54 | $13.29 | $13.54 | $12.18 | 344 |
| 2016-07-25 | $12.84 | $12.84 | $12.84 | $12.84 | $11.55 | 0 |
| 2016-07-22 | $12.84 | $12.84 | $12.84 | $12.84 | $11.55 | 212 |
| 2016-07-21 | $12.67 | $12.68 | $12.67 | $12.68 | $11.40 | 936 |
| 2016-07-20 | $12.83 | $12.83 | $12.83 | $12.83 | $11.54 | 346 |
| 2016-07-19 | $12.50 | $12.51 | $12.47 | $12.47 | $11.21 | 1,111 |
| 2016-07-18 | $12.60 | $12.60 | $12.53 | $12.53 | $11.27 | 221 |
| 2016-07-15 | $12.30 | $12.30 | $12.30 | $12.30 | $11.06 | 450 |
| 2016-07-14 | $12.70 | $12.70 | $12.70 | $12.70 | $11.42 | 250 |
| 2016-07-13 | $11.91 | $11.91 | $11.91 | $11.91 | $10.71 | 312 |
| 2016-07-12 | $12.23 | $12.23 | $12.23 | $12.23 | $11.00 | 452 |
| 2016-07-11 | $11.89 | $11.89 | $11.89 | $11.89 | $10.69 | 300 |
| 2016-07-08 | $11.80 | $11.80 | $11.80 | $11.80 | $10.61 | 196 |
| 2016-07-07 | $11.43 | $11.43 | $11.30 | $11.30 | $10.16 | 357 |
| 2016-07-06 | $11.92 | $11.92 | $11.92 | $11.92 | $10.72 | 74 |
| 2016-07-05 | $11.92 | $11.92 | $11.92 | $11.92 | $10.72 | 100 |
| 2016-07-01 | $12.08 | $12.10 | $12.08 | $12.10 | $10.88 | 360 |
| 2016-06-30 | $11.66 | $11.66 | $11.66 | $11.66 | $10.49 | 195 |
| 2016-06-29 | $11.77 | $11.77 | $11.77 | $11.77 | $10.59 | 513 |
| 2016-06-28 | $11.75 | $11.81 | $11.61 | $11.80 | $10.61 | 1,608 |
| 2016-06-27 | $11.76 | $11.76 | $11.57 | $11.57 | $10.41 | 2,069 |
| 2016-06-24 | $12.64 | $12.64 | $12.64 | $12.64 | $11.37 | 312 |
| 2016-06-23 | $13.31 | $13.31 | $13.21 | $13.21 | $11.88 | 600 |
| 2016-06-22 | $13.05 | $13.08 | $13.01 | $13.02 | $11.71 | 1,246 |
| 2016-06-21 | $13.19 | $13.19 | $13.19 | $13.19 | $11.86 | 877 |
| 2016-06-20 | $12.96 | $12.96 | $12.96 | $12.96 | $11.66 | 500 |
| 2016-06-17 | $12.44 | $12.44 | $12.44 | $12.44 | $11.19 | 85 |
| 2016-06-16 | $12.44 | $12.44 | $12.44 | $12.44 | $11.19 | 0 |
| 2016-06-15 | $12.39 | $12.44 | $12.39 | $12.44 | $11.19 | 1,648 |
| 2016-06-14 | $12.45 | $12.45 | $12.21 | $12.21 | $10.98 | 1,726 |
| 2016-06-13 | $12.65 | $12.65 | $12.61 | $12.61 | $11.34 | 1,067 |
| 2016-06-10 | $12.62 | $12.62 | $12.55 | $12.55 | $11.29 | 224 |
| 2016-06-09 | $13.30 | $13.30 | $13.30 | $13.30 | $11.96 | 215 |
| 2016-06-08 | $13.57 | $13.58 | $13.57 | $13.58 | $12.21 | 262 |
| 2016-06-07 | $13.62 | $13.62 | $13.62 | $13.62 | $12.25 | 0 |
| 2016-06-06 | $13.62 | $13.62 | $13.62 | $13.62 | $12.25 | 379 |
| 2016-06-03 | $13.50 | $13.50 | $13.50 | $13.50 | $12.14 | 0 |
| 2016-06-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.14 | 0 |
| 2016-06-01 | $13.50 | $13.50 | $13.50 | $13.50 | $12.14 | 39 |
| 2016-05-31 | $13.50 | $13.50 | $13.50 | $13.50 | $12.14 | 0 |
| 2016-05-27 | $13.60 | $13.60 | $13.49 | $13.50 | $12.14 | 2,872 |
| 2016-05-26 | $13.41 | $13.41 | $13.41 | $13.41 | $12.06 | 25 |
| 2016-05-25 | $13.41 | $13.41 | $13.41 | $13.41 | $12.06 | 6 |
| 2016-05-24 | $13.43 | $13.43 | $13.41 | $13.41 | $12.06 | 618 |
| 2016-05-23 | $13.25 | $13.28 | $13.25 | $13.28 | $11.94 | 270 |
| 2016-05-20 | $13.44 | $13.44 | $13.44 | $13.44 | $12.09 | 237 |
| 2016-05-19 | $13.00 | $13.00 | $13.00 | $13.00 | $11.69 | 0 |
| 2016-05-18 | $13.09 | $13.10 | $13.00 | $13.00 | $11.69 | 5,890 |
| 2016-05-17 | $13.25 | $13.25 | $13.25 | $13.25 | $11.92 | 172 |
| 2016-05-16 | $13.39 | $13.46 | $13.39 | $13.40 | $12.05 | 3,298 |
| 2016-05-13 | $13.56 | $13.56 | $13.56 | $13.56 | $12.19 | 100 |
| 2016-05-12 | $14.28 | $14.28 | $13.77 | $13.77 | $12.18 | 858 |
| 2016-05-11 | $15.02 | $15.02 | $14.97 | $14.97 | $13.24 | 1,543 |
| 2016-05-10 | $14.98 | $14.98 | $14.98 | $14.98 | $13.25 | 100 |
| 2016-05-09 | $14.80 | $14.85 | $14.80 | $14.85 | $13.13 | 673 |
| 2016-05-06 | $14.85 | $14.87 | $14.72 | $14.87 | $13.15 | 1,064 |
| 2016-05-05 | $15.06 | $15.06 | $15.06 | $15.06 | $13.17 | 0 |
| 2016-05-04 | $15.06 | $15.06 | $15.06 | $15.06 | $13.17 | 88 |
| 2016-05-03 | $15.09 | $15.14 | $15.06 | $15.06 | $13.17 | 832 |
| 2016-05-02 | $15.34 | $15.49 | $15.34 | $15.49 | $13.55 | 425 |
| 2016-04-29 | $15.79 | $15.79 | $15.79 | $15.79 | $13.81 | 0 |
| 2016-04-28 | $15.81 | $16.07 | $15.79 | $15.79 | $13.81 | 1,485 |
| 2016-04-27 | $15.92 | $15.92 | $15.72 | $15.72 | $13.75 | 1,472 |
| 2016-04-26 | $15.60 | $15.60 | $15.60 | $15.60 | $13.65 | 0 |
| 2016-04-25 | $15.60 | $15.60 | $15.60 | $15.60 | $13.65 | 0 |
| 2016-04-22 | $15.60 | $15.60 | $15.60 | $15.60 | $13.65 | 0 |
| 2016-04-21 | $15.60 | $15.60 | $15.60 | $15.60 | $13.65 | 0 |
| 2016-04-20 | $15.60 | $15.60 | $15.60 | $15.60 | $13.65 | 213 |
| 2016-04-19 | $15.68 | $15.70 | $15.59 | $15.59 | $13.64 | 1,495 |
| 2016-04-18 | $15.28 | $15.44 | $15.28 | $15.44 | $13.51 | 2,300 |
| 2016-04-15 | $15.22 | $15.25 | $15.21 | $15.22 | $13.31 | 4,325 |
| 2016-04-14 | $15.49 | $15.49 | $15.49 | $15.49 | $13.55 | 32 |
| 2016-04-13 | $15.49 | $15.49 | $15.49 | $15.49 | $13.55 | 200 |
| 2016-04-12 | $15.35 | $15.35 | $15.26 | $15.26 | $13.35 | 616 |
| 2016-04-11 | $15.12 | $15.12 | $15.12 | $15.12 | $13.22 | 0 |
| 2016-04-08 | $15.12 | $15.12 | $15.12 | $15.12 | $13.22 | 179 |
| 2016-04-07 | $15.15 | $15.15 | $15.15 | $15.15 | $13.25 | 191 |
| 2016-04-06 | $15.42 | $15.63 | $15.42 | $15.63 | $13.67 | 3,920 |
| 2016-04-05 | $15.26 | $15.26 | $15.26 | $15.26 | $13.35 | 2,129 |
| 2016-04-04 | $15.95 | $15.95 | $15.95 | $15.95 | $13.95 | 2,217 |
| 2016-04-01 | $15.82 | $15.93 | $15.82 | $15.88 | $13.89 | 1,201 |
| 2016-03-31 | $15.71 | $15.71 | $15.71 | $15.71 | $13.74 | 0 |
| 2016-03-30 | $15.80 | $15.80 | $15.71 | $15.71 | $13.74 | 1,552 |
| 2016-03-29 | $15.23 | $15.23 | $15.23 | $15.23 | $13.32 | 476 |
| 2016-03-28 | $15.50 | $15.50 | $15.25 | $15.25 | $13.34 | 975 |
| 2016-03-24 | $15.37 | $15.37 | $15.37 | $15.37 | $13.45 | 161 |
| 2016-03-23 | $15.18 | $15.35 | $15.18 | $15.35 | $13.43 | 2,200 |
| 2016-03-22 | $15.04 | $15.04 | $15.04 | $15.04 | $13.16 | 0 |
| 2016-03-21 | $15.04 | $15.04 | $15.04 | $15.04 | $13.16 | 2,000 |
| 2016-03-18 | $15.55 | $15.55 | $15.55 | $15.55 | $13.60 | 82 |
| 2016-03-17 | $15.55 | $15.55 | $15.55 | $15.55 | $13.60 | 1,512 |
| 2016-03-16 | $15.14 | $15.32 | $15.14 | $15.32 | $13.40 | 3,997 |
| 2016-03-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.12 | 163 |
| 2016-03-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.12 | 420 |
| 2016-03-11 | $14.97 | $14.97 | $14.97 | $14.97 | $13.10 | 1,571 |
| 2016-03-10 | $14.34 | $14.67 | $14.34 | $14.67 | $12.83 | 1,592 |
| 2016-03-09 | $14.71 | $14.71 | $14.71 | $14.71 | $12.87 | 113 |
| 2016-03-08 | $14.55 | $14.73 | $14.54 | $14.54 | $12.72 | 773 |
| 2016-03-07 | $14.74 | $14.74 | $14.74 | $14.74 | $12.89 | 1,807 |
| 2016-03-04 | $15.27 | $15.27 | $15.27 | $15.27 | $13.36 | 176 |
| 2016-03-03 | $14.89 | $14.89 | $14.89 | $14.89 | $13.03 | 219 |
| 2016-03-02 | $14.69 | $14.73 | $14.69 | $14.73 | $12.89 | 1,800 |
| 2016-03-01 | $15.10 | $15.15 | $15.01 | $15.11 | $13.22 | 13,289 |
| 2016-02-29 | $14.37 | $14.37 | $14.37 | $14.37 | $12.57 | 292 |
| 2016-02-26 | $13.96 | $14.11 | $13.96 | $14.03 | $12.27 | 9,244 |
| 2016-02-25 | $13.70 | $13.81 | $13.70 | $13.81 | $12.08 | 1,075 |
| 2016-02-24 | $13.32 | $13.32 | $13.32 | $13.32 | $11.65 | 100 |
| 2016-02-23 | $13.93 | $13.93 | $13.82 | $13.82 | $12.09 | 4,743 |
| 2016-02-22 | $13.85 | $13.85 | $13.85 | $13.85 | $12.11 | 157 |
| 2016-02-19 | $13.72 | $13.80 | $13.72 | $13.80 | $12.07 | 716 |
| 2016-02-18 | $13.90 | $14.04 | $13.90 | $14.04 | $12.28 | 1,111 |
| 2016-02-17 | $13.81 | $13.94 | $13.76 | $13.94 | $12.19 | 1,008 |
| 2016-02-16 | $13.49 | $13.49 | $13.49 | $13.49 | $11.80 | 595 |
| 2016-02-12 | $12.68 | $12.68 | $12.68 | $12.68 | $11.09 | 779 |
| 2016-02-11 | $12.71 | $12.71 | $12.71 | $12.71 | $11.12 | 159 |
| 2016-02-10 | $12.71 | $12.71 | $12.71 | $12.71 | $11.12 | 0 |
| 2016-02-09 | $12.69 | $12.73 | $12.64 | $12.71 | $11.12 | 1,590 |
| 2016-02-08 | $12.89 | $12.89 | $12.80 | $12.80 | $11.19 | 541 |
| 2016-02-05 | $13.52 | $13.61 | $13.50 | $13.50 | $11.81 | 396 |
| 2016-02-04 | $14.60 | $14.60 | $14.60 | $14.60 | $12.77 | 0 |
| 2016-02-03 | $14.56 | $14.60 | $14.56 | $14.60 | $12.77 | 505 |
| 2016-02-02 | $14.21 | $14.28 | $14.12 | $14.12 | $12.35 | 430 |
| 2016-02-01 | $14.16 | $14.16 | $14.16 | $14.16 | $12.39 | 3 |
| 2016-01-29 | $14.07 | $14.16 | $14.07 | $14.16 | $12.39 | 948 |
| 2016-01-28 | $13.39 | $13.49 | $13.39 | $13.49 | $11.80 | 749 |
| 2016-01-27 | $13.74 | $13.74 | $13.50 | $13.50 | $11.81 | 2,273 |
| 2016-01-26 | $13.08 | $13.29 | $13.08 | $13.25 | $11.59 | 5,677 |
| 2016-01-25 | $12.96 | $13.03 | $12.90 | $12.90 | $11.28 | 5,215 |
| 2016-01-22 | $12.94 | $12.94 | $12.68 | $12.84 | $11.23 | 6,904 |
| 2016-01-21 | $12.13 | $12.13 | $12.13 | $12.13 | $10.61 | 511 |
| 2016-01-20 | $12.21 | $12.21 | $12.09 | $12.09 | $10.58 | 2,909 |
| 2016-01-19 | $12.54 | $12.54 | $12.41 | $12.50 | $10.93 | 2,435 |
| 2016-01-15 | $12.15 | $12.15 | $11.96 | $11.98 | $10.48 | 5,318 |
| 2016-01-14 | $12.39 | $12.39 | $12.22 | $12.22 | $10.69 | 2,026 |
| 2016-01-13 | $12.78 | $12.78 | $12.65 | $12.65 | $11.07 | 1,862 |
| 2016-01-12 | $12.75 | $12.82 | $12.75 | $12.82 | $11.21 | 1,060 |
| 2016-01-11 | $12.68 | $12.68 | $12.68 | $12.68 | $11.09 | 31 |
| 2016-01-08 | $12.68 | $12.76 | $12.68 | $12.68 | $11.09 | 1,797 |
| 2016-01-07 | $12.29 | $12.44 | $12.29 | $12.44 | $10.88 | 352 |
| 2016-01-06 | $13.02 | $13.02 | $13.02 | $13.02 | $11.39 | 446 |
| 2016-01-05 | $13.13 | $13.23 | $13.13 | $13.23 | $11.57 | 3,000 |
| 2016-01-04 | $13.06 | $13.15 | $12.87 | $13.15 | $11.50 | 6,898 |
| 2015-12-31 | $13.24 | $13.24 | $13.16 | $13.16 | $11.51 | 599 |
| 2015-12-30 | $13.55 | $13.55 | $13.55 | $13.55 | $11.85 | 4,306 |
| 2015-12-29 | $13.53 | $13.53 | $13.53 | $13.53 | $11.84 | 4 |
| 2015-12-28 | $13.53 | $13.53 | $13.53 | $13.53 | $11.84 | 4 |
| 2015-12-24 | $13.53 | $13.53 | $13.53 | $13.53 | $11.84 | 469 |
| 2015-12-23 | $13.23 | $13.23 | $13.23 | $13.23 | $11.57 | 75 |
| 2015-12-22 | $13.26 | $13.26 | $13.23 | $13.23 | $11.57 | 1,052 |
| 2015-12-21 | $13.41 | $13.41 | $13.19 | $13.19 | $11.54 | 2,076 |
| 2015-12-18 | $13.32 | $13.32 | $13.32 | $13.32 | $11.65 | 329 |
| 2015-12-17 | $13.55 | $13.55 | $13.55 | $13.55 | $11.85 | 191 |
| 2015-12-16 | $13.48 | $13.65 | $13.48 | $13.65 | $11.94 | 2,793 |
| 2015-12-15 | $13.28 | $13.28 | $13.28 | $13.28 | $11.61 | 873 |
| 2015-12-14 | $13.31 | $13.31 | $13.28 | $13.28 | $11.61 | 873 |
| 2015-12-11 | $13.27 | $13.27 | $13.19 | $13.20 | $11.54 | 774 |
| 2015-12-10 | $13.40 | $13.40 | $13.40 | $13.40 | $11.72 | 281 |
| 2015-12-09 | $13.50 | $13.50 | $13.34 | $13.37 | $11.70 | 4,180 |
| 2015-12-08 | $13.34 | $13.34 | $13.34 | $13.34 | $11.67 | 30 |
| 2015-12-07 | $13.24 | $13.39 | $13.24 | $13.34 | $11.67 | 2,043 |
| 2015-12-04 | $12.96 | $13.02 | $12.96 | $13.02 | $11.39 | 1,580 |
| 2015-12-03 | $12.80 | $12.80 | $12.76 | $12.77 | $11.17 | 1,951 |
| 2015-12-02 | $12.55 | $12.55 | $12.55 | $12.55 | $10.98 | 201 |
| 2015-12-01 | $12.61 | $12.61 | $12.61 | $12.61 | $11.03 | 16 |
| 2015-11-30 | $12.61 | $12.61 | $12.61 | $12.61 | $11.03 | 527 |
| 2015-11-27 | $12.75 | $12.75 | $12.75 | $12.75 | $11.15 | 585 |
| 2015-11-25 | $12.59 | $12.76 | $12.59 | $12.76 | $11.16 | 1,450 |
| 2015-11-24 | $12.36 | $12.48 | $12.36 | $12.48 | $10.91 | 2,053 |
| 2015-11-23 | $12.45 | $12.47 | $12.45 | $12.47 | $10.91 | 1,002 |
| 2015-11-20 | $12.43 | $12.43 | $12.43 | $12.43 | $10.87 | 87 |
| 2015-11-19 | $12.47 | $12.50 | $12.43 | $12.43 | $10.87 | 872 |
| 2015-11-18 | $12.30 | $12.30 | $12.23 | $12.23 | $10.70 | 880 |
| 2015-11-17 | $12.19 | $12.19 | $12.19 | $12.19 | $10.66 | 1,000 |
| 2015-11-16 | $11.51 | $11.51 | $11.51 | $11.51 | $10.07 | 0 |
| 2015-11-13 | $11.51 | $11.51 | $11.51 | $11.51 | $10.07 | 849 |
| 2015-11-12 | $11.65 | $11.65 | $11.65 | $11.65 | $10.19 | 242 |
| 2015-11-11 | $12.23 | $12.23 | $12.18 | $12.18 | $10.65 | 747 |
| 2015-11-10 | $13.13 | $13.13 | $12.64 | $12.65 | $11.07 | 10,580 |
| 2015-11-09 | $13.33 | $13.33 | $13.09 | $13.18 | $11.53 | 11,322 |
| 2015-11-06 | $12.87 | $12.91 | $12.87 | $12.91 | $11.30 | 0 |
| 2015-11-05 | $12.87 | $12.91 | $12.87 | $12.91 | $11.30 | 398 |
| 2015-11-04 | $12.30 | $12.30 | $12.13 | $12.15 | $10.63 | 592 |
| 2015-11-03 | $12.83 | $12.86 | $12.83 | $12.86 | $11.25 | 0 |
| 2015-11-02 | $12.83 | $12.86 | $12.83 | $12.86 | $11.25 | 1,120 |
| 2015-10-30 | $12.51 | $12.51 | $12.51 | $12.51 | $10.94 | 300 |
| 2015-10-29 | $12.27 | $12.31 | $12.27 | $12.27 | $10.73 | 2,519 |
| 2015-10-28 | $12.08 | $12.16 | $12.08 | $12.16 | $10.64 | 1,769 |
| 2015-10-27 | $11.99 | $12.02 | $11.98 | $12.00 | $10.50 | 4,000 |
| 2015-10-26 | $12.16 | $12.16 | $12.13 | $12.13 | $10.61 | 4,873 |
| 2015-10-23 | $12.02 | $12.15 | $12.02 | $12.08 | $10.57 | 2,243 |
| 2015-10-22 | $12.10 | $12.10 | $12.10 | $12.10 | $10.59 | 645 |
| 2015-10-21 | $12.35 | $12.37 | $12.35 | $12.37 | $10.82 | 1,884 |
| 2015-10-20 | $12.01 | $12.01 | $12.01 | $12.01 | $10.51 | 363 |
| 2015-10-19 | $11.96 | $11.96 | $11.95 | $11.95 | $10.45 | 802 |
| 2015-10-16 | $12.09 | $12.09 | $12.09 | $12.09 | $10.58 | 817 |
| 2015-10-15 | $11.95 | $12.11 | $11.95 | $12.03 | $10.52 | 2,844 |
| 2015-10-14 | $12.14 | $12.17 | $12.14 | $12.17 | $10.65 | 0 |
| 2015-10-13 | $12.14 | $12.17 | $12.14 | $12.17 | $10.65 | 2,455 |
| 2015-10-12 | $12.63 | $12.63 | $12.63 | $12.63 | $11.05 | 444 |
| 2015-10-09 | $12.82 | $12.82 | $12.79 | $12.79 | $11.19 | 817 |
| 2015-10-08 | $12.74 | $12.76 | $12.74 | $12.76 | $11.16 | 831 |
| 2015-10-07 | $12.64 | $12.66 | $12.64 | $12.66 | $11.07 | 0 |
| 2015-10-06 | $12.64 | $12.66 | $12.64 | $12.66 | $11.07 | 1,102 |
| 2015-10-05 | $12.52 | $12.55 | $12.52 | $12.55 | $10.98 | 4,799 |
| 2015-10-02 | $12.66 | $12.86 | $12.66 | $12.86 | $11.25 | 1,439 |
| 2015-10-01 | $12.60 | $12.60 | $12.60 | $12.60 | $11.02 | 384 |
| 2015-09-30 | $12.10 | $12.19 | $12.09 | $12.19 | $10.66 | 1,737 |
| 2015-09-29 | $11.54 | $11.54 | $11.48 | $11.48 | $10.04 | 0 |
| 2015-09-28 | $11.54 | $11.54 | $11.48 | $11.48 | $10.04 | 921 |
| 2015-09-25 | $11.93 | $11.93 | $11.93 | $11.93 | $10.44 | 125 |
| 2015-09-24 | $11.91 | $11.97 | $11.87 | $11.87 | $10.38 | 0 |
| 2015-09-23 | $11.91 | $11.97 | $11.87 | $11.87 | $10.38 | 5,209 |
| 2015-09-22 | $11.78 | $11.78 | $11.63 | $11.63 | $10.17 | 2,224 |
| 2015-09-21 | $12.58 | $12.58 | $12.55 | $12.55 | $10.98 | 551 |
| 2015-09-18 | $12.89 | $12.89 | $12.78 | $12.78 | $11.18 | 2,386 |
| 2015-09-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.37 | 129 |
| 2015-09-16 | $12.95 | $12.95 | $12.93 | $12.93 | $11.31 | 8,237 |
| 2015-09-15 | $12.71 | $12.71 | $12.71 | $12.71 | $11.12 | 315 |
| 2015-09-14 | $12.61 | $12.64 | $12.57 | $12.64 | $11.06 | 828 |
| 2015-09-11 | $12.57 | $12.62 | $12.55 | $12.62 | $11.04 | 5,325 |
| 2015-09-10 | $12.80 | $12.81 | $12.75 | $12.75 | $11.15 | 796 |
| 2015-09-09 | $12.49 | $12.49 | $12.43 | $12.43 | $10.87 | 5,254 |
| 2015-09-08 | $12.37 | $12.37 | $12.37 | $12.37 | $10.82 | 136 |
| 2015-09-04 | $11.99 | $11.99 | $11.99 | $11.99 | $10.49 | 353 |
| 2015-09-03 | $12.40 | $12.45 | $12.39 | $12.39 | $10.84 | 1,552 |
| 2015-09-02 | $11.93 | $12.06 | $11.93 | $12.01 | $10.51 | 555 |
| 2015-09-01 | $12.07 | $12.07 | $12.07 | $12.07 | $10.56 | 208 |
| 2015-08-31 | $12.21 | $12.21 | $12.21 | $12.21 | $10.68 | 260 |
| 2015-08-28 | $12.28 | $12.28 | $12.28 | $12.28 | $10.74 | 160 |
| 2015-08-27 | $12.31 | $12.37 | $12.31 | $12.34 | $10.79 | 4,221 |
| 2015-08-26 | $12.06 | $12.11 | $11.97 | $12.11 | $10.59 | 100,997 |
| 2015-08-25 | $11.91 | $11.91 | $11.65 | $11.65 | $10.19 | 2,832 |
| 2015-08-24 | $11.61 | $11.80 | $11.46 | $11.59 | $10.14 | 2,601 |
| 2015-08-21 | $11.72 | $11.72 | $11.52 | $11.52 | $10.08 | 10,253 |
| 2015-08-20 | $11.58 | $11.58 | $11.58 | $11.58 | $10.13 | 318 |
| 2015-08-19 | $12.15 | $12.15 | $12.15 | $12.15 | $10.63 | 737 |
| 2015-08-18 | $12.32 | $12.32 | $12.32 | $12.32 | $10.78 | 437 |
| 2015-08-17 | $12.27 | $12.27 | $12.26 | $12.26 | $10.72 | 1,150 |
| 2015-08-14 | $12.32 | $12.45 | $12.32 | $12.39 | $10.84 | 1,485 |
| 2015-08-13 | $12.20 | $12.20 | $12.15 | $12.15 | $10.63 | 988 |
| 2015-08-12 | $12.08 | $12.08 | $12.01 | $12.01 | $10.51 | 3,147 |
| 2015-08-11 | $12.26 | $12.26 | $12.26 | $12.26 | $10.73 | 324 |
| 2015-08-10 | $12.31 | $12.36 | $12.30 | $12.30 | $10.76 | 971 |
| 2015-08-07 | $12.03 | $12.10 | $12.03 | $12.10 | $10.58 | 240 |
| 2015-08-06 | $11.76 | $11.96 | $11.73 | $11.96 | $10.46 | 2,650 |
| 2015-08-05 | $11.37 | $11.37 | $11.32 | $11.32 | $9.90 | 373 |
| 2015-08-04 | $11.36 | $11.40 | $11.28 | $11.34 | $9.92 | 10,967 |
| 2015-08-03 | $11.04 | $11.06 | $10.95 | $10.98 | $9.61 | 3,326 |
| 2015-07-31 | $10.84 | $10.91 | $10.84 | $10.91 | $9.54 | 10,832 |
| 2015-07-30 | $10.72 | $10.72 | $10.71 | $10.72 | $9.38 | 942 |
Rheinmetall AG (RNMBY) News Headlines
Recent Rheinmetall AG (RNMBY) News
Similar Companies to Rheinmetall AG (RNMBY) 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 | -- | -- | -- |