Ryohin Keikaku Co. Ltd (RYKKY) Exchange: PINK
Data as of May 3, 2024
$15.69 ($-0.37) -2.30%
Ryohin Keikaku Co. Ltd - Daily Information
Click for more stock information on Ryohin Keikaku Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.55 |
| Previous Close | $15.69 |
| High | $15.69 |
| Low | $15.55 |
| Adjusted Open | $15.55 |
| Previous Adjusted Close | $15.69 |
| Adjusted High | $15.69 |
| Adjusted Low | $15.55 |
About Ryohin Keikaku Co. Ltd (RYKKY)
Ryohin Keikaku Company Ltd Unsp Adr
Invest in Ryohin Keikaku Co. Ltd (RYKKY)
Historical Stock Data for Ryohin Keikaku Co. Ltd (RYKKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | $15.55 | $15.69 | $15.55 | $15.69 | $15.69 | 3,621 |
| 2024-01-04 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 30 |
| 2024-01-03 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 89 |
| 2024-01-02 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 52 |
| 2023-12-29 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 232 |
| 2023-12-28 | $16.87 | $16.87 | $16.66 | $16.66 | $16.66 | 952 |
| 2023-12-27 | $16.48 | $16.80 | $16.48 | $16.80 | $16.80 | 1,649 |
| 2023-12-26 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 735 |
| 2023-12-22 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 366 |
| 2023-12-21 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 218 |
| 2023-12-20 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 28 |
| 2023-12-19 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 191 |
| 2023-12-18 | $15.81 | $16.33 | $15.81 | $16.26 | $16.26 | 1,051 |
| 2023-12-15 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 145 |
| 2023-12-14 | $15.77 | $16.23 | $15.77 | $16.23 | $16.23 | 1,883 |
| 2023-12-13 | $16.00 | $16.11 | $16.00 | $16.11 | $16.11 | 888 |
| 2023-12-12 | $16.16 | $16.16 | $15.93 | $15.93 | $15.93 | 495 |
| 2023-12-11 | $15.26 | $15.27 | $15.26 | $15.27 | $15.27 | 4,525 |
| 2023-12-08 | $15.21 | $15.21 | $15.17 | $15.17 | $15.17 | 3,212 |
| 2023-12-07 | $15.36 | $15.36 | $15.29 | $15.29 | $15.29 | 5,278 |
| 2023-12-06 | $15.68 | $15.68 | $15.36 | $15.36 | $15.36 | 3,016 |
| 2023-12-05 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 32,159 |
| 2023-12-04 | $16.06 | $16.28 | $16.05 | $16.16 | $16.16 | 12,158 |
| 2023-12-01 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 55 |
| 2023-11-30 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 329 |
| 2023-11-29 | $15.74 | $15.77 | $15.60 | $15.77 | $15.77 | 2,949 |
| 2023-11-28 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 578 |
| 2023-11-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 87 |
| 2023-11-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-11-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 166 |
| 2023-11-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 104 |
| 2023-11-20 | $13.96 | $14.00 | $13.96 | $14.00 | $14.00 | 2,329 |
| 2023-11-17 | $13.34 | $14.00 | $13.34 | $13.87 | $13.87 | 371 |
| 2023-11-16 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 157 |
| 2023-11-15 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 171 |
| 2023-11-14 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 349 |
| 2023-11-13 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 176 |
| 2023-11-10 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 92 |
| 2023-11-09 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 158 |
| 2023-11-08 | $14.41 | $14.41 | $14.14 | $14.14 | $14.14 | 298 |
| 2023-11-07 | $14.45 | $14.45 | $14.33 | $14.33 | $14.33 | 707 |
| 2023-11-06 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 148 |
| 2023-11-03 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 71 |
| 2023-11-02 | $14.00 | $14.02 | $14.00 | $14.02 | $14.02 | 642 |
| 2023-11-01 | $14.19 | $14.19 | $14.07 | $14.08 | $14.08 | 9,315 |
| 2023-10-31 | $14.04 | $14.19 | $14.04 | $14.07 | $14.07 | 2,881 |
| 2023-10-30 | $13.69 | $13.72 | $13.69 | $13.71 | $13.71 | 12,872 |
| 2023-10-27 | $13.63 | $13.72 | $13.59 | $13.59 | $13.59 | 3,640 |
| 2023-10-26 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 122 |
| 2023-10-25 | $13.37 | $13.37 | $13.11 | $13.11 | $13.11 | 562 |
| 2023-10-24 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 190 |
| 2023-10-23 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 265 |
| 2023-10-20 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 17 |
| 2023-10-19 | $13.49 | $13.49 | $13.31 | $13.32 | $13.32 | 2,932 |
| 2023-10-18 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 60 |
| 2023-10-17 | $13.12 | $13.19 | $13.00 | $13.19 | $13.19 | 4,269 |
| 2023-10-16 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 419 |
| 2023-10-13 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 573 |
| 2023-10-12 | $12.25 | $12.25 | $11.92 | $11.92 | $11.92 | 332 |
| 2023-10-11 | $11.65 | $11.96 | $11.65 | $11.96 | $11.96 | 378 |
| 2023-10-10 | $11.78 | $12.04 | $11.78 | $12.04 | $12.04 | 813 |
| 2023-10-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 39 |
| 2023-10-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 164 |
| 2023-10-05 | $11.56 | $12.00 | $11.56 | $12.00 | $12.00 | 2,276 |
| 2023-10-04 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 100 |
| 2023-10-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 253 |
| 2023-10-02 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 212 |
| 2023-09-29 | $12.98 | $12.98 | $12.84 | $12.84 | $12.84 | 2,911 |
| 2023-09-28 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 308 |
| 2023-09-27 | $13.09 | $13.09 | $13.01 | $13.01 | $13.01 | 567 |
| 2023-09-26 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 304 |
| 2023-09-25 | $13.03 | $13.35 | $12.94 | $13.04 | $13.04 | 7,609 |
| 2023-09-22 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 368 |
| 2023-09-21 | $13.23 | $13.23 | $12.83 | $12.83 | $12.83 | 4,582 |
| 2023-09-20 | $13.02 | $13.22 | $12.99 | $12.99 | $12.99 | 1,799 |
| 2023-09-19 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 154 |
| 2023-09-18 | $12.78 | $13.12 | $12.78 | $13.09 | $13.09 | 3,069 |
| 2023-09-15 | $13.06 | $13.06 | $12.91 | $13.05 | $13.05 | 1,649 |
| 2023-09-14 | $13.26 | $13.26 | $12.89 | $12.89 | $12.89 | 372 |
| 2023-09-13 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 3 |
| 2023-09-12 | $13.05 | $13.07 | $12.87 | $13.07 | $13.07 | 5,413 |
| 2023-09-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 396 |
| 2023-09-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 140 |
| 2023-09-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 464 |
| 2023-09-06 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 331 |
| 2023-09-05 | $12.75 | $12.81 | $12.58 | $12.81 | $12.81 | 6,425 |
| 2023-09-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 138 |
| 2023-08-31 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 148 |
| 2023-08-30 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 365 |
| 2023-08-29 | $12.31 | $12.49 | $12.31 | $12.48 | $12.48 | 1,891 |
| 2023-08-28 | $12.66 | $12.75 | $12.66 | $12.75 | $12.75 | 2,674 |
| 2023-08-25 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 56 |
| 2023-08-24 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 396 |
| 2023-08-23 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 2,514 |
| 2023-08-22 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 206 |
| 2023-08-21 | $12.91 | $12.91 | $12.83 | $12.83 | $12.83 | 989 |
| 2023-08-18 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 194 |
| 2023-08-17 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 387 |
| 2023-08-16 | $13.42 | $13.50 | $13.42 | $13.50 | $13.50 | 499 |
| 2023-08-15 | $13.47 | $13.50 | $13.47 | $13.47 | $13.47 | 791 |
| 2023-08-14 | $13.61 | $13.62 | $13.55 | $13.55 | $13.55 | 3,613 |
| 2023-08-11 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 167 |
| 2023-08-10 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 163 |
| 2023-08-09 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 315 |
| 2023-08-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 733 |
| 2023-08-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 72 |
| 2023-08-04 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 356 |
| 2023-08-03 | $13.04 | $13.05 | $12.96 | $13.05 | $13.05 | 1,302 |
| 2023-08-02 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 220 |
| 2023-08-01 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 73 |
| 2023-07-31 | $12.95 | $12.95 | $12.78 | $12.78 | $12.78 | 988 |
| 2023-07-28 | $12.99 | $12.99 | $12.97 | $12.97 | $12.97 | 287 |
| 2023-07-27 | $12.75 | $12.75 | $12.74 | $12.74 | $12.74 | 1,198 |
| 2023-07-26 | $12.64 | $12.75 | $12.64 | $12.75 | $12.75 | 2,998 |
| 2023-07-25 | $12.48 | $12.68 | $12.22 | $12.60 | $12.60 | 20,415 |
| 2023-07-24 | $12.73 | $12.80 | $12.73 | $12.76 | $12.76 | 2,855 |
| 2023-07-21 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 95 |
| 2023-07-20 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 1,386 |
| 2023-07-19 | $12.10 | $12.14 | $12.10 | $12.10 | $12.10 | 495 |
| 2023-07-18 | $12.46 | $12.46 | $12.08 | $12.21 | $12.21 | 860 |
| 2023-07-17 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 376 |
| 2023-07-14 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 183 |
| 2023-07-13 | $12.25 | $12.27 | $12.25 | $12.27 | $12.27 | 2,214 |
| 2023-07-12 | $12.84 | $12.90 | $12.84 | $12.85 | $12.85 | 3,557 |
| 2023-07-11 | $12.07 | $12.18 | $12.07 | $12.18 | $12.18 | 1,049 |
| 2023-07-10 | $11.58 | $11.95 | $11.58 | $11.78 | $11.78 | 3,109 |
| 2023-07-07 | $10.15 | $10.45 | $10.15 | $10.38 | $10.38 | 13,903 |
| 2023-07-06 | $9.37 | $9.37 | $9.31 | $9.31 | $9.31 | 8,001 |
| 2023-07-05 | $9.76 | $9.76 | $9.61 | $9.65 | $9.65 | 2,629 |
| 2023-07-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 480 |
| 2023-06-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 428 |
| 2023-06-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 235 |
| 2023-06-28 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 377 |
| 2023-06-27 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1,478 |
| 2023-06-26 | $9.59 | $9.60 | $9.48 | $9.57 | $9.57 | 2,202 |
| 2023-06-23 | $9.52 | $9.57 | $9.52 | $9.57 | $9.57 | 437 |
| 2023-06-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 304 |
| 2023-06-21 | $9.63 | $9.81 | $9.63 | $9.81 | $9.81 | 500 |
| 2023-06-20 | $9.69 | $9.76 | $9.69 | $9.76 | $9.76 | 1,429 |
| 2023-06-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 409 |
| 2023-06-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 583 |
| 2023-06-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 262 |
| 2023-06-13 | $9.82 | $9.92 | $9.82 | $9.92 | $9.92 | 1,393 |
| 2023-06-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 370 |
| 2023-06-09 | $9.99 | $10.03 | $9.85 | $9.99 | $9.99 | 2,191 |
| 2023-06-08 | $9.79 | $9.90 | $9.78 | $9.90 | $9.90 | 1,042 |
| 2023-06-07 | $9.78 | $9.78 | $9.54 | $9.54 | $9.54 | 806 |
| 2023-06-06 | $9.74 | $10.01 | $9.74 | $10.01 | $10.01 | 1,206 |
| 2023-06-05 | $9.80 | $9.80 | $9.64 | $9.64 | $9.64 | 531 |
| 2023-06-02 | $10.14 | $10.17 | $10.14 | $10.15 | $10.15 | 17,594 |
| 2023-06-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 344 |
| 2023-05-31 | $9.78 | $9.78 | $9.58 | $9.58 | $9.58 | 567 |
| 2023-05-30 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 1,109 |
| 2023-05-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 262 |
| 2023-05-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 199 |
| 2023-05-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 222 |
| 2023-05-23 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 190 |
| 2023-05-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 238 |
| 2023-05-19 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 183 |
| 2023-05-18 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 94 |
| 2023-05-17 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 375 |
| 2023-05-16 | $10.54 | $10.66 | $10.54 | $10.66 | $10.66 | 1,466 |
| 2023-05-15 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 141 |
| 2023-05-12 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 253 |
| 2023-05-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 359 |
| 2023-05-10 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 428 |
| 2023-05-09 | $10.30 | $10.47 | $10.30 | $10.47 | $10.47 | 1,549 |
| 2023-05-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 93 |
| 2023-05-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 979 |
| 2023-05-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 607 |
| 2023-05-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 312 |
| 2023-05-02 | $10.10 | $10.10 | $10.05 | $10.08 | $10.08 | 1,347 |
| 2023-05-01 | $10.61 | $10.61 | $10.11 | $10.11 | $10.11 | 1,410 |
| 2023-04-28 | $10.50 | $10.53 | $10.50 | $10.52 | $10.52 | 947 |
| 2023-04-27 | $10.34 | $10.50 | $10.34 | $10.50 | $10.50 | 639 |
| 2023-04-26 | $10.57 | $10.57 | $10.51 | $10.52 | $10.52 | 5,166 |
| 2023-04-25 | $10.27 | $10.44 | $10.27 | $10.44 | $10.44 | 2,883 |
| 2023-04-24 | $10.44 | $10.44 | $10.42 | $10.42 | $10.42 | 418 |
| 2023-04-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,715 |
| 2023-04-20 | $10.66 | $10.75 | $10.64 | $10.64 | $10.64 | 3,542 |
| 2023-04-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 30 |
| 2023-04-18 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 115 |
| 2023-04-17 | $10.61 | $10.63 | $10.61 | $10.63 | $10.63 | 7,398 |
| 2023-04-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 246 |
| 2023-04-13 | $10.97 | $10.97 | $10.69 | $10.70 | $10.70 | 15,534 |
| 2023-04-12 | $11.00 | $11.05 | $10.98 | $10.98 | $10.98 | 2,889 |
| 2023-04-11 | $10.90 | $10.90 | $10.84 | $10.85 | $10.85 | 2,644 |
| 2023-04-10 | $10.52 | $10.57 | $10.52 | $10.56 | $10.56 | 2,374 |
| 2023-04-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 274 |
| 2023-04-05 | $10.94 | $10.98 | $10.93 | $10.94 | $10.94 | 17,041 |
| 2023-04-04 | $11.41 | $11.46 | $11.41 | $11.46 | $11.46 | 24,028 |
| 2023-04-03 | $11.34 | $11.34 | $11.31 | $11.33 | $11.33 | 17,851 |
| 2023-03-31 | $11.30 | $11.31 | $11.27 | $11.31 | $11.31 | 8,229 |
| 2023-03-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 266 |
| 2023-03-29 | $10.84 | $10.84 | $10.80 | $10.80 | $10.80 | 5,204 |
| 2023-03-28 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 427 |
| 2023-03-27 | $10.73 | $10.81 | $10.73 | $10.75 | $10.75 | 1,762 |
| 2023-03-24 | $10.75 | $10.82 | $10.74 | $10.76 | $10.76 | 7,155 |
| 2023-03-23 | $10.79 | $10.79 | $10.68 | $10.68 | $10.68 | 8,660 |
| 2023-03-22 | $10.61 | $10.65 | $10.53 | $10.65 | $10.65 | 891 |
| 2023-03-21 | $10.66 | $10.72 | $10.63 | $10.70 | $10.70 | 19,628 |
| 2023-03-20 | $10.63 | $10.66 | $10.58 | $10.62 | $10.62 | 7,198 |
| 2023-03-17 | $10.51 | $10.57 | $10.46 | $10.56 | $10.56 | 5,238 |
| 2023-03-16 | $10.61 | $10.64 | $10.60 | $10.64 | $10.64 | 11,001 |
| 2023-03-15 | $10.21 | $10.26 | $10.16 | $10.26 | $10.26 | 6,963 |
| 2023-03-14 | $10.53 | $10.53 | $10.48 | $10.52 | $10.52 | 1,722 |
| 2023-03-13 | $10.77 | $10.82 | $10.69 | $10.69 | $10.69 | 4,545 |
| 2023-03-10 | $10.21 | $10.22 | $10.15 | $10.15 | $10.15 | 3,012 |
| 2023-03-09 | $10.22 | $10.22 | $10.12 | $10.12 | $10.12 | 499 |
| 2023-03-08 | $10.16 | $10.19 | $10.10 | $10.11 | $10.11 | 2,720 |
| 2023-03-07 | $10.06 | $10.07 | $9.94 | $9.94 | $9.94 | 7,549 |
| 2023-03-06 | $9.98 | $9.99 | $9.94 | $9.98 | $9.98 | 2,433 |
| 2023-03-03 | $9.69 | $9.75 | $9.69 | $9.71 | $9.71 | 4,435 |
| 2023-03-02 | $9.64 | $9.66 | $9.57 | $9.62 | $9.62 | 63,630 |
| 2023-03-01 | $9.75 | $9.83 | $9.75 | $9.79 | $9.79 | 2,381 |
| 2023-02-28 | $10.00 | $10.05 | $9.98 | $10.05 | $10.05 | 1,748 |
| 2023-02-27 | $10.13 | $10.14 | $10.08 | $10.09 | $10.09 | 2,893 |
| 2023-02-24 | $9.99 | $10.01 | $9.98 | $9.98 | $9.98 | 8,130 |
| 2023-02-23 | $10.03 | $10.08 | $10.03 | $10.08 | $10.08 | 936 |
| 2023-02-22 | $10.14 | $10.14 | $10.08 | $10.08 | $10.08 | 3,473 |
| 2023-02-21 | $10.31 | $10.31 | $10.26 | $10.26 | $10.26 | 1,210 |
| 2023-02-17 | $10.35 | $10.38 | $10.33 | $10.35 | $10.35 | 12,289 |
| 2023-02-16 | $10.23 | $10.27 | $10.23 | $10.27 | $10.27 | 436 |
| 2023-02-15 | $10.45 | $10.45 | $10.40 | $10.44 | $10.44 | 5,333 |
| 2023-02-14 | $10.70 | $10.70 | $10.64 | $10.64 | $10.64 | 6,853 |
| 2023-02-13 | $10.92 | $10.96 | $10.88 | $10.89 | $10.89 | 19,640 |
| 2023-02-10 | $10.58 | $10.58 | $10.47 | $10.52 | $10.52 | 20,126 |
| 2023-02-09 | $10.49 | $10.55 | $10.45 | $10.45 | $10.45 | 1,771 |
| 2023-02-08 | $10.41 | $10.41 | $10.31 | $10.34 | $10.34 | 963 |
| 2023-02-07 | $10.36 | $10.52 | $10.36 | $10.49 | $10.49 | 3,392 |
| 2023-02-06 | $10.56 | $10.57 | $10.50 | $10.50 | $10.50 | 2,327 |
| 2023-02-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 539 |
| 2023-02-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 242 |
| 2023-02-01 | $10.85 | $10.85 | $10.81 | $10.83 | $10.83 | 619 |
| 2023-01-31 | $10.98 | $11.05 | $10.98 | $10.98 | $10.98 | 5,779 |
| 2023-01-30 | $10.93 | $10.99 | $10.93 | $10.99 | $10.99 | 796 |
| 2023-01-27 | $10.94 | $10.95 | $10.92 | $10.92 | $10.92 | 4,070 |
| 2023-01-26 | $10.89 | $10.89 | $10.87 | $10.87 | $10.87 | 640 |
| 2023-01-25 | $10.92 | $11.05 | $10.92 | $10.96 | $10.96 | 2,444 |
| 2023-01-24 | $10.48 | $10.64 | $10.48 | $10.58 | $10.58 | 2,771 |
| 2023-01-23 | $10.72 | $10.75 | $10.70 | $10.70 | $10.70 | 5,002 |
| 2023-01-20 | $10.66 | $10.68 | $10.66 | $10.68 | $10.68 | 620 |
| 2023-01-19 | $10.75 | $10.75 | $10.73 | $10.73 | $10.73 | 2,476 |
| 2023-01-18 | $10.65 | $10.67 | $10.57 | $10.57 | $10.57 | 3,014 |
| 2023-01-17 | $10.57 | $10.57 | $10.53 | $10.53 | $10.53 | 2,245 |
| 2023-01-13 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 1,980 |
| 2023-01-12 | $10.33 | $10.47 | $10.33 | $10.47 | $10.47 | 3,549 |
| 2023-01-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 924 |
| 2023-01-10 | $10.67 | $10.67 | $10.58 | $10.62 | $10.62 | 12,477 |
| 2023-01-09 | $11.24 | $11.24 | $10.90 | $10.92 | $10.92 | 16,476 |
| 2023-01-06 | $10.90 | $10.90 | $10.75 | $10.90 | $10.90 | 9,545 |
| 2023-01-05 | $11.70 | $11.79 | $11.70 | $11.76 | $11.76 | 44,877 |
| 2023-01-04 | $11.97 | $11.97 | $11.87 | $11.87 | $11.87 | 1,522 |
| 2023-01-03 | $11.92 | $11.92 | $11.76 | $11.79 | $11.79 | 7,739 |
| 2022-12-30 | $11.68 | $11.81 | $11.55 | $11.55 | $11.55 | 843 |
| 2022-12-29 | $11.65 | $11.66 | $11.62 | $11.63 | $11.63 | 2,477 |
| 2022-12-28 | $11.66 | $11.66 | $11.55 | $11.55 | $11.55 | 2,620 |
| 2022-12-27 | $11.42 | $11.76 | $11.42 | $11.76 | $11.76 | 15,201 |
| 2022-12-23 | $11.02 | $11.08 | $11.02 | $11.06 | $11.06 | 2,090 |
| 2022-12-22 | $10.98 | $10.98 | $10.97 | $10.97 | $10.97 | 2,202 |
| 2022-12-21 | $11.11 | $11.14 | $11.07 | $11.07 | $11.07 | 2,198 |
| 2022-12-20 | $10.98 | $11.08 | $10.98 | $11.08 | $11.08 | 2,398 |
| 2022-12-19 | $10.77 | $10.81 | $10.72 | $10.76 | $10.76 | 2,981 |
| 2022-12-16 | $10.87 | $10.93 | $10.87 | $10.93 | $10.93 | 3,238 |
| 2022-12-15 | $10.99 | $10.99 | $10.85 | $10.88 | $10.88 | 7,639 |
| 2022-12-14 | $11.13 | $11.13 | $11.02 | $11.08 | $11.08 | 3,549 |
| 2022-12-13 | $11.42 | $11.42 | $11.32 | $11.32 | $11.32 | 3,817 |
| 2022-12-12 | $11.22 | $11.22 | $11.15 | $11.22 | $11.22 | 1,490 |
| 2022-12-09 | $10.87 | $10.87 | $10.82 | $10.87 | $10.87 | 3,384 |
| 2022-12-08 | $10.71 | $10.73 | $10.70 | $10.73 | $10.73 | 1,210 |
| 2022-12-07 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 604 |
| 2022-12-06 | $10.28 | $10.28 | $10.22 | $10.24 | $10.24 | 1,508 |
| 2022-12-05 | $10.45 | $10.47 | $10.34 | $10.35 | $10.35 | 5,546 |
| 2022-12-02 | $10.40 | $10.40 | $10.37 | $10.37 | $10.37 | 539 |
| 2022-12-01 | $10.64 | $10.64 | $10.53 | $10.62 | $10.62 | 3,261 |
| 2022-11-30 | $10.33 | $10.57 | $10.31 | $10.57 | $10.57 | 5,585 |
| 2022-11-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,629 |
| 2022-11-28 | $10.64 | $10.64 | $10.54 | $10.54 | $10.54 | 2,081 |
| 2022-11-25 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 106 |
| 2022-11-23 | $10.53 | $10.58 | $10.53 | $10.58 | $10.58 | 6,130 |
| 2022-11-22 | $10.27 | $10.41 | $10.27 | $10.41 | $10.41 | 1,902 |
| 2022-11-21 | $10.22 | $10.23 | $10.18 | $10.18 | $10.18 | 830 |
| 2022-11-18 | $10.28 | $10.29 | $10.24 | $10.29 | $10.29 | 2,030 |
| 2022-11-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 306 |
| 2022-11-16 | $10.28 | $10.30 | $10.23 | $10.27 | $10.27 | 4,450 |
| 2022-11-15 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 9,693 |
| 2022-11-14 | $10.22 | $10.50 | $10.22 | $10.50 | $10.50 | 2,413 |
| 2022-11-11 | $10.07 | $10.11 | $10.05 | $10.05 | $10.05 | 5,553 |
| 2022-11-10 | $9.81 | $9.90 | $9.80 | $9.81 | $9.81 | 8,561 |
| 2022-11-09 | $9.58 | $9.58 | $9.48 | $9.48 | $9.48 | 2,901 |
| 2022-11-08 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 2,163 |
| 2022-11-07 | $9.79 | $9.81 | $9.75 | $9.75 | $9.75 | 7,229 |
| 2022-11-04 | $9.20 | $9.56 | $9.20 | $9.54 | $9.54 | 10,824 |
| 2022-11-03 | $9.43 | $9.64 | $9.43 | $9.59 | $9.59 | 4,173 |
| 2022-11-02 | $9.62 | $9.74 | $9.48 | $9.48 | $9.48 | 3,865 |
| 2022-11-01 | $9.68 | $9.70 | $9.67 | $9.69 | $9.69 | 1,927 |
| 2022-10-31 | $9.05 | $9.36 | $9.05 | $9.36 | $9.36 | 2,275 |
| 2022-10-28 | $9.50 | $9.58 | $9.50 | $9.58 | $9.58 | 2,256 |
| 2022-10-27 | $9.60 | $9.60 | $9.47 | $9.47 | $9.47 | 2,260 |
| 2022-10-26 | $9.63 | $9.64 | $9.58 | $9.58 | $9.58 | 9,666 |
| 2022-10-25 | $9.51 | $9.55 | $9.51 | $9.55 | $9.55 | 34,605 |
| 2022-10-24 | $9.16 | $9.74 | $9.16 | $9.47 | $9.47 | 5,367 |
| 2022-10-21 | $9.24 | $9.63 | $9.24 | $9.55 | $9.55 | 9,138 |
| 2022-10-20 | $8.97 | $9.07 | $8.94 | $8.94 | $8.94 | 38,800 |
| 2022-10-19 | $8.66 | $8.70 | $8.62 | $8.66 | $8.66 | 4,763 |
| 2022-10-18 | $8.83 | $8.83 | $8.73 | $8.73 | $8.73 | 24,690 |
| 2022-10-17 | $8.82 | $8.82 | $8.77 | $8.77 | $8.77 | 19,510 |
| 2022-10-14 | $8.50 | $8.58 | $8.44 | $8.44 | $8.44 | 24,379 |
| 2022-10-13 | $8.05 | $8.25 | $8.05 | $8.25 | $8.25 | 61,070 |
| 2022-10-12 | $7.98 | $8.02 | $7.94 | $7.94 | $7.94 | 9,321 |
| 2022-10-11 | $8.11 | $8.15 | $8.07 | $8.11 | $8.11 | 23,636 |
| 2022-10-10 | $8.07 | $8.07 | $7.98 | $8.02 | $8.02 | 12,410 |
| 2022-10-07 | $8.20 | $8.20 | $8.04 | $8.04 | $8.04 | 17,384 |
| 2022-10-06 | $8.37 | $8.57 | $8.17 | $8.57 | $8.57 | 16,199 |
| 2022-10-05 | $8.11 | $8.59 | $8.11 | $8.34 | $8.34 | 10,854 |
| 2022-10-04 | $8.63 | $8.65 | $8.33 | $8.53 | $8.53 | 10,505 |
| 2022-10-03 | $8.58 | $8.58 | $8.31 | $8.43 | $8.43 | 42,385 |
| 2022-09-30 | $8.09 | $8.42 | $8.09 | $8.36 | $8.36 | 22,384 |
| 2022-09-29 | $8.36 | $8.40 | $8.31 | $8.34 | $8.34 | 35,217 |
| 2022-09-28 | $8.42 | $8.52 | $8.41 | $8.51 | $8.51 | 14,797 |
| 2022-09-27 | $8.47 | $8.50 | $8.37 | $8.37 | $8.37 | 66,105 |
| 2022-09-26 | $8.52 | $8.59 | $8.48 | $8.49 | $8.49 | 41,395 |
| 2022-09-23 | $8.55 | $8.55 | $8.46 | $8.47 | $8.47 | 15,145 |
| 2022-09-22 | $8.78 | $8.78 | $8.64 | $8.75 | $8.75 | 30,396 |
| 2022-09-21 | $8.63 | $8.78 | $8.58 | $8.58 | $8.58 | 15,119 |
| 2022-09-20 | $8.61 | $8.87 | $8.61 | $8.76 | $8.76 | 15,175 |
| 2022-09-19 | $8.96 | $9.07 | $8.96 | $9.07 | $9.07 | 28,990 |
| 2022-09-16 | $8.94 | $9.01 | $8.93 | $8.96 | $8.96 | 81,774 |
| 2022-09-15 | $8.91 | $9.00 | $8.87 | $8.88 | $8.88 | 17,164 |
| 2022-09-14 | $9.02 | $9.08 | $8.99 | $9.01 | $9.01 | 11,546 |
| 2022-09-13 | $8.99 | $8.99 | $8.84 | $8.84 | $8.84 | 86,836 |
| 2022-09-12 | $9.10 | $9.10 | $9.04 | $9.08 | $9.08 | 89,628 |
| 2022-09-09 | $8.86 | $8.89 | $8.85 | $8.89 | $8.89 | 11,571 |
| 2022-09-08 | $8.70 | $8.82 | $8.68 | $8.76 | $8.76 | 13,187 |
| 2022-09-07 | $8.61 | $8.61 | $8.50 | $8.60 | $8.60 | 36,779 |
| 2022-09-06 | $8.78 | $8.79 | $8.72 | $8.73 | $8.73 | 26,316 |
| 2022-09-02 | $8.92 | $9.01 | $8.88 | $8.88 | $8.88 | 65,783 |
| 2022-09-01 | $9.02 | $9.06 | $8.99 | $9.04 | $9.04 | 45,709 |
| 2022-08-31 | $9.26 | $9.30 | $9.21 | $9.21 | $9.21 | 19,675 |
| 2022-08-30 | $8.88 | $9.16 | $8.88 | $9.03 | $9.03 | 11,045 |
| 2022-08-29 | $9.20 | $9.30 | $9.20 | $9.26 | $9.26 | 12,755 |
| 2022-08-26 | $9.51 | $9.51 | $9.36 | $9.36 | $9.36 | 9,402 |
| 2022-08-25 | $9.58 | $9.63 | $9.57 | $9.60 | $9.60 | 5,639 |
| 2022-08-24 | $9.70 | $9.79 | $9.70 | $9.72 | $9.72 | 2,955 |
| 2022-08-23 | $9.57 | $9.75 | $9.57 | $9.68 | $9.68 | 7,460 |
| 2022-08-22 | $9.47 | $9.47 | $9.38 | $9.44 | $9.44 | 14,968 |
| 2022-08-19 | $9.48 | $9.49 | $9.47 | $9.49 | $9.49 | 1,661 |
| 2022-08-18 | $9.67 | $9.68 | $9.64 | $9.66 | $9.66 | 6,502 |
| 2022-08-17 | $9.62 | $9.67 | $9.58 | $9.67 | $9.67 | 6,288 |
| 2022-08-16 | $9.56 | $9.62 | $9.56 | $9.60 | $9.60 | 14,547 |
| 2022-08-15 | $9.69 | $9.72 | $9.66 | $9.67 | $9.67 | 12,572 |
| 2022-08-12 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 13,922 |
| 2022-08-11 | $9.95 | $9.98 | $9.85 | $9.85 | $9.85 | 19,667 |
| 2022-08-10 | $9.82 | $9.90 | $9.82 | $9.90 | $9.90 | 6,682 |
| 2022-08-09 | $9.45 | $9.46 | $9.40 | $9.40 | $9.40 | 3,380 |
| 2022-08-08 | $9.58 | $9.58 | $9.47 | $9.47 | $9.47 | 8,040 |
| 2022-08-05 | $9.79 | $9.79 | $9.30 | $9.40 | $9.40 | 2,727 |
| 2022-08-04 | $9.68 | $9.69 | $9.45 | $9.62 | $9.62 | 4,856 |
| 2022-08-03 | $9.61 | $9.73 | $9.61 | $9.67 | $9.67 | 7,150 |
| 2022-08-02 | $10.16 | $10.20 | $10.02 | $10.02 | $10.02 | 8,401 |
| 2022-08-01 | $10.00 | $10.34 | $10.00 | $10.30 | $10.30 | 9,322 |
| 2022-07-29 | $9.81 | $9.88 | $9.55 | $9.75 | $9.75 | 17,189 |
| 2022-07-28 | $9.67 | $9.83 | $9.58 | $9.79 | $9.79 | 18,234 |
| 2022-07-27 | $9.39 | $9.73 | $9.39 | $9.68 | $9.68 | 3,649 |
| 2022-07-26 | $9.70 | $9.80 | $9.70 | $9.79 | $9.79 | 9,110 |
| 2022-07-25 | $10.03 | $10.08 | $9.95 | $9.95 | $9.95 | 13,573 |
| 2022-07-22 | $10.00 | $10.01 | $9.77 | $9.77 | $9.77 | 8,620 |
| 2022-07-21 | $9.56 | $9.83 | $9.56 | $9.56 | $9.56 | 30,502 |
| 2022-07-20 | $9.25 | $9.54 | $9.25 | $9.48 | $9.48 | 25,092 |
| 2022-07-19 | $9.40 | $9.40 | $9.11 | $9.34 | $9.34 | 32,473 |
| 2022-07-18 | $9.28 | $9.28 | $9.19 | $9.19 | $9.19 | 44,906 |
| 2022-07-15 | $9.08 | $9.20 | $8.91 | $9.17 | $9.17 | 13,455 |
| 2022-07-14 | $9.11 | $9.19 | $9.08 | $9.14 | $9.14 | 58,327 |
| 2022-07-13 | $9.15 | $9.27 | $9.15 | $9.23 | $9.23 | 34,663 |
| 2022-07-12 | $8.97 | $9.08 | $8.97 | $9.00 | $9.00 | 119,526 |
| 2022-07-11 | $9.15 | $9.31 | $8.98 | $9.16 | $9.16 | 48,881 |
| 2022-07-08 | $9.53 | $9.53 | $9.30 | $9.40 | $9.40 | 69,866 |
| 2022-07-07 | $9.14 | $9.17 | $9.11 | $9.17 | $9.17 | 58,826 |
| 2022-07-06 | $9.17 | $9.22 | $9.12 | $9.21 | $9.21 | 85,084 |
| 2022-07-05 | $8.80 | $8.90 | $8.76 | $8.90 | $8.90 | 45,750 |
| 2022-07-01 | $8.85 | $8.98 | $8.83 | $8.95 | $8.95 | 31,209 |
| 2022-06-30 | $9.49 | $9.49 | $9.23 | $9.35 | $9.35 | 16,490 |
| 2022-06-29 | $10.12 | $10.12 | $10.04 | $10.04 | $10.04 | 24,253 |
| 2022-06-28 | $10.24 | $10.24 | $10.01 | $10.14 | $10.14 | 110,003 |
| 2022-06-27 | $10.17 | $10.18 | $10.07 | $10.08 | $10.08 | 57,114 |
| 2022-06-24 | $9.84 | $10.24 | $9.84 | $10.24 | $10.24 | 56,536 |
| 2022-06-23 | $9.82 | $9.89 | $9.74 | $9.84 | $9.84 | 39,717 |
| 2022-06-22 | $9.77 | $9.78 | $9.69 | $9.69 | $9.69 | 108,250 |
| 2022-06-21 | $10.06 | $10.06 | $9.78 | $9.79 | $9.79 | 104,452 |
| 2022-06-17 | $9.88 | $9.93 | $9.83 | $9.89 | $9.89 | 24,617 |
| 2022-06-16 | $9.89 | $9.99 | $9.85 | $9.90 | $9.90 | 46,018 |
| 2022-06-15 | $9.95 | $10.14 | $9.80 | $10.03 | $10.03 | 99,985 |
| 2022-06-14 | $9.78 | $10.02 | $9.78 | $9.86 | $9.86 | 127,318 |
| 2022-06-13 | $9.93 | $9.93 | $9.78 | $9.78 | $9.78 | 20,972 |
| 2022-06-10 | $10.13 | $10.13 | $10.05 | $10.05 | $10.05 | 20,755 |
| 2022-06-09 | $10.49 | $10.50 | $10.38 | $10.39 | $10.39 | 13,978 |
| 2022-06-08 | $10.50 | $10.56 | $10.42 | $10.42 | $10.42 | 44,352 |
| 2022-06-07 | $10.66 | $10.90 | $10.66 | $10.85 | $10.85 | 52,653 |
| 2022-06-06 | $10.79 | $10.86 | $10.76 | $10.77 | $10.77 | 36,201 |
| 2022-06-03 | $10.84 | $10.93 | $10.84 | $10.84 | $10.84 | 17,675 |
| 2022-06-02 | $10.72 | $10.88 | $10.72 | $10.84 | $10.84 | 38,214 |
| 2022-06-01 | $10.62 | $10.84 | $10.51 | $10.65 | $10.65 | 90,348 |
| 2022-05-31 | $10.54 | $10.61 | $10.53 | $10.53 | $10.53 | 56,641 |
| 2022-05-27 | $10.54 | $10.55 | $10.45 | $10.52 | $10.52 | 32,083 |
| 2022-05-26 | $10.17 | $10.42 | $10.17 | $10.38 | $10.38 | 34,085 |
| 2022-05-25 | $10.14 | $10.16 | $10.06 | $10.14 | $10.14 | 48,793 |
| 2022-05-24 | $10.11 | $10.33 | $10.04 | $10.10 | $10.10 | 86,620 |
| 2022-05-23 | $10.36 | $10.42 | $10.32 | $10.38 | $10.38 | 40,847 |
| 2022-05-20 | $9.89 | $10.10 | $9.84 | $9.95 | $9.95 | 21,832 |
| 2022-05-19 | $10.01 | $10.04 | $9.95 | $9.95 | $9.95 | 28,615 |
| 2022-05-18 | $9.99 | $10.00 | $9.88 | $9.92 | $9.92 | 20,313 |
| 2022-05-17 | $9.68 | $9.83 | $9.68 | $9.81 | $9.81 | 111,142 |
| 2022-05-16 | $9.51 | $9.56 | $9.47 | $9.53 | $9.53 | 50,385 |
| 2022-05-13 | $9.43 | $9.74 | $9.43 | $9.52 | $9.52 | 43,254 |
| 2022-05-12 | $9.30 | $9.32 | $9.18 | $9.23 | $9.23 | 46,065 |
| 2022-05-11 | $9.75 | $9.75 | $9.48 | $9.54 | $9.54 | 118,686 |
| 2022-05-10 | $9.70 | $9.70 | $9.56 | $9.65 | $9.65 | 250,781 |
| 2022-05-09 | $9.01 | $9.27 | $8.97 | $9.01 | $9.01 | 288,312 |
| 2022-05-06 | $9.10 | $9.25 | $9.08 | $9.20 | $9.20 | 224,602 |
| 2022-05-05 | $9.17 | $9.30 | $9.06 | $9.09 | $9.09 | 107,821 |
| 2022-05-04 | $9.21 | $9.41 | $9.09 | $9.39 | $9.39 | 117,438 |
| 2022-05-03 | $9.13 | $9.21 | $9.07 | $9.16 | $9.16 | 218,841 |
| 2022-05-02 | $8.77 | $9.23 | $8.77 | $9.09 | $9.09 | 126,579 |
| 2022-04-29 | $9.09 | $9.14 | $8.91 | $8.91 | $8.91 | 63,847 |
| 2022-04-28 | $8.92 | $9.05 | $8.83 | $8.99 | $8.99 | 92,329 |
| 2022-04-27 | $8.89 | $8.90 | $8.81 | $8.82 | $8.82 | 99,487 |
| 2022-04-26 | $9.00 | $9.00 | $8.75 | $8.77 | $8.77 | 139,911 |
| 2022-04-25 | $9.05 | $9.11 | $9.00 | $9.11 | $9.11 | 93,981 |
| 2022-04-22 | $9.11 | $9.32 | $9.11 | $9.19 | $9.19 | 28,487 |
| 2022-04-21 | $9.63 | $9.65 | $9.45 | $9.45 | $9.45 | 40,431 |
| 2022-04-20 | $9.48 | $9.55 | $9.46 | $9.47 | $9.47 | 79,910 |
| 2022-04-19 | $9.20 | $9.45 | $9.20 | $9.44 | $9.44 | 194,263 |
| 2022-04-18 | $9.21 | $9.28 | $9.02 | $9.02 | $9.02 | 78,014 |
| 2022-04-14 | $9.65 | $9.65 | $9.33 | $9.39 | $9.39 | 123,195 |
| 2022-04-13 | $9.57 | $9.62 | $9.53 | $9.61 | $9.61 | 233,496 |
| 2022-04-12 | $9.26 | $9.65 | $9.26 | $9.51 | $9.51 | 130,764 |
| 2022-04-11 | $9.62 | $10.15 | $9.62 | $9.77 | $9.77 | 113,769 |
| 2022-04-08 | $10.15 | $10.18 | $10.13 | $10.13 | $10.13 | 73,052 |
| 2022-04-07 | $10.48 | $10.49 | $10.37 | $10.44 | $10.44 | 138,573 |
| 2022-04-06 | $10.93 | $11.05 | $10.93 | $10.96 | $10.96 | 80,571 |
| 2022-04-05 | $11.21 | $11.47 | $11.20 | $11.24 | $11.24 | 82,123 |
| 2022-04-04 | $11.62 | $11.93 | $11.62 | $11.71 | $11.71 | 76,873 |
| 2022-04-01 | $12.02 | $12.02 | $11.67 | $11.76 | $11.76 | 153,886 |
| 2022-03-31 | $11.73 | $11.77 | $11.57 | $11.57 | $11.57 | 118,718 |
| 2022-03-30 | $11.67 | $12.03 | $11.67 | $11.89 | $11.89 | 283,217 |
| 2022-03-29 | $12.23 | $12.24 | $11.81 | $12.09 | $12.09 | 2,279,101 |
| 2022-03-28 | $11.74 | $11.90 | $11.67 | $11.69 | $11.69 | 1,164,822 |
| 2022-03-25 | $12.25 | $12.35 | $12.21 | $12.26 | $12.26 | 558,957 |
| 2022-03-24 | $12.34 | $12.48 | $12.32 | $12.43 | $12.43 | 48,671 |
| 2022-03-23 | $12.35 | $12.63 | $12.35 | $12.50 | $12.50 | 38,872 |
| 2022-03-22 | $12.20 | $12.54 | $12.20 | $12.45 | $12.45 | 69,143 |
| 2022-03-21 | $12.64 | $13.02 | $12.64 | $12.87 | $12.87 | 41,212 |
| 2022-03-18 | $12.75 | $12.97 | $12.75 | $12.87 | $12.87 | 41,212 |
| 2022-03-17 | $13.10 | $13.15 | $12.94 | $13.09 | $13.09 | 49,614 |
| 2022-03-16 | $12.46 | $12.96 | $12.46 | $12.70 | $12.70 | 22,361 |
| 2022-03-15 | $12.70 | $12.82 | $12.57 | $12.82 | $12.82 | 128,728 |
| 2022-03-14 | $12.79 | $12.83 | $12.64 | $12.65 | $12.65 | 56,893 |
| 2022-03-11 | $13.26 | $13.34 | $12.74 | $12.77 | $12.77 | 134,725 |
| 2022-03-10 | $13.71 | $13.71 | $13.11 | $13.29 | $13.29 | 125,094 |
| 2022-03-09 | $13.14 | $13.21 | $13.01 | $13.21 | $13.21 | 166,093 |
| 2022-03-08 | $12.82 | $12.90 | $12.43 | $12.72 | $12.72 | 155,933 |
| 2022-03-07 | $13.18 | $13.26 | $12.90 | $13.04 | $13.04 | 71,445 |
| 2022-03-04 | $13.99 | $14.05 | $13.91 | $13.98 | $13.98 | 82,548 |
| 2022-03-03 | $14.75 | $14.75 | $14.18 | $14.30 | $14.30 | 115,544 |
| 2022-03-02 | $14.13 | $14.59 | $14.08 | $14.33 | $14.33 | 93,172 |
| 2022-03-01 | $14.45 | $14.86 | $14.35 | $14.40 | $14.40 | 98,813 |
| 2022-02-28 | $14.21 | $14.79 | $14.21 | $14.71 | $14.71 | 68,109 |
| 2022-02-25 | $15.32 | $15.32 | $14.43 | $15.06 | $15.06 | 41,520 |
| 2022-02-24 | $14.32 | $14.88 | $14.32 | $14.87 | $14.87 | 74,035 |
| 2022-02-23 | $15.36 | $15.36 | $15.08 | $15.14 | $15.14 | 91,389 |
| 2022-02-22 | $15.16 | $15.28 | $15.13 | $15.20 | $15.20 | 53,815 |
| 2022-02-18 | $15.17 | $15.34 | $14.81 | $15.02 | $15.02 | 34,137 |
| 2022-02-17 | $14.93 | $14.98 | $14.79 | $14.85 | $14.85 | 23,776 |
| 2022-02-16 | $15.06 | $15.06 | $14.91 | $15.01 | $15.01 | 85,048 |
| 2022-02-15 | $15.52 | $15.52 | $14.76 | $15.37 | $15.37 | 79,804 |
| 2022-02-14 | $15.60 | $15.60 | $15.14 | $15.28 | $15.28 | 60,351 |
| 2022-02-11 | $14.86 | $14.93 | $14.75 | $14.80 | $14.80 | 41,060 |
| 2022-02-10 | $14.95 | $15.02 | $14.87 | $14.89 | $14.89 | 22,740 |
| 2022-02-09 | $14.75 | $15.09 | $14.75 | $15.09 | $15.09 | 32,002 |
| 2022-02-08 | $14.74 | $15.25 | $14.74 | $15.01 | $15.01 | 54,026 |
| 2022-02-07 | $15.30 | $15.32 | $15.27 | $15.30 | $15.30 | 27,643 |
| 2022-02-04 | $15.06 | $15.36 | $14.69 | $15.30 | $15.30 | 48,966 |
| 2022-02-03 | $14.63 | $15.10 | $14.63 | $14.93 | $14.93 | 30,974 |
| 2022-02-02 | $15.28 | $15.28 | $15.10 | $15.19 | $15.19 | 26,586 |
| 2022-02-01 | $14.80 | $14.86 | $14.80 | $14.84 | $14.84 | 113,570 |
| 2022-01-31 | $14.37 | $14.37 | $13.85 | $14.28 | $14.28 | 108,447 |
| 2022-01-28 | $13.40 | $13.66 | $13.40 | $13.66 | $13.66 | 63,605 |
| 2022-01-27 | $13.40 | $13.69 | $13.40 | $13.55 | $13.55 | 84,084 |
| 2022-01-26 | $14.30 | $14.30 | $13.90 | $14.04 | $14.04 | 79,676 |
| 2022-01-25 | $13.81 | $13.92 | $13.76 | $13.83 | $13.83 | 115,181 |
| 2022-01-24 | $13.74 | $13.82 | $13.27 | $13.46 | $13.46 | 99,474 |
| 2022-01-21 | $13.42 | $13.50 | $12.97 | $13.06 | $13.06 | 103,971 |
| 2022-01-20 | $13.44 | $13.53 | $13.35 | $13.40 | $13.40 | 121,801 |
| 2022-01-19 | $13.47 | $13.56 | $13.43 | $13.49 | $13.49 | 63,025 |
| 2022-01-18 | $14.18 | $14.18 | $13.70 | $13.81 | $13.81 | 106,000 |
| 2022-01-14 | $13.83 | $14.40 | $13.83 | $14.30 | $14.30 | 59,324 |
| 2022-01-13 | $14.39 | $14.93 | $14.39 | $14.40 | $14.40 | 56,888 |
| 2022-01-12 | $14.97 | $14.97 | $14.40 | $14.65 | $14.65 | 77,672 |
| 2022-01-11 | $14.64 | $14.64 | $14.24 | $14.46 | $14.46 | 287,104 |
| 2022-01-10 | $14.80 | $14.84 | $14.65 | $14.83 | $14.83 | 210,323 |
| 2022-01-07 | $14.66 | $14.79 | $14.56 | $14.79 | $14.79 | 62,004 |
| 2022-01-06 | $15.09 | $15.40 | $14.91 | $15.01 | $15.01 | 46,275 |
| 2022-01-05 | $14.57 | $15.37 | $14.57 | $15.06 | $15.06 | 53,101 |
| 2022-01-04 | $15.31 | $15.72 | $14.93 | $15.32 | $15.32 | 150,855 |
| 2022-01-03 | $15.36 | $15.36 | $15.07 | $15.24 | $15.24 | 78,773 |
| 2021-12-31 | $15.18 | $15.45 | $15.16 | $15.27 | $15.27 | 30,513 |
| 2021-12-30 | $15.70 | $15.70 | $14.79 | $15.23 | $15.23 | 47,692 |
| 2021-12-29 | $14.91 | $15.35 | $14.91 | $15.21 | $15.21 | 108,347 |
| 2021-12-28 | $15.58 | $15.58 | $14.88 | $15.11 | $15.11 | 98,464 |
| 2021-12-27 | $15.55 | $15.55 | $14.64 | $15.13 | $15.13 | 94,170 |
| 2021-12-23 | $15.08 | $15.73 | $15.08 | $15.52 | $15.52 | 45,537 |
| 2021-12-22 | $15.02 | $15.55 | $15.02 | $15.55 | $15.55 | 75,626 |
| 2021-12-21 | $15.53 | $15.61 | $15.46 | $15.52 | $15.52 | 117,351 |
| 2021-12-20 | $14.99 | $15.51 | $14.99 | $15.45 | $15.45 | 63,114 |
| 2021-12-17 | $15.83 | $15.83 | $15.22 | $15.50 | $15.50 | 55,584 |
| 2021-12-16 | $16.29 | $16.29 | $15.56 | $15.98 | $15.98 | 37,526 |
| 2021-12-15 | $15.50 | $16.10 | $15.50 | $15.97 | $15.97 | 33,543 |
| 2021-12-14 | $15.90 | $15.95 | $15.62 | $15.84 | $15.84 | 68,606 |
| 2021-12-13 | $15.50 | $16.00 | $15.50 | $15.93 | $15.93 | 88,468 |
| 2021-12-10 | $16.57 | $16.57 | $15.61 | $15.99 | $15.99 | 195,474 |
| 2021-12-09 | $15.74 | $16.23 | $15.74 | $16.14 | $16.14 | 173,804 |
| 2021-12-08 | $16.29 | $16.30 | $16.00 | $16.30 | $16.30 | 61,570 |
| 2021-12-07 | $15.71 | $16.26 | $15.71 | $16.13 | $16.13 | 753,222 |
| 2021-12-06 | $15.37 | $15.44 | $15.11 | $15.40 | $15.40 | 830,023 |
| 2021-12-03 | $14.91 | $15.84 | $14.91 | $15.32 | $15.32 | 460,248 |
| 2021-12-02 | $15.01 | $15.69 | $15.01 | $15.65 | $15.65 | 93,346 |
| 2021-12-01 | $15.43 | $16.06 | $15.43 | $15.54 | $15.54 | 379,340 |
| 2021-11-30 | $16.40 | $16.59 | $15.63 | $16.03 | $16.03 | 160,333 |
| 2021-11-29 | $16.69 | $17.18 | $16.27 | $16.74 | $16.74 | 75,498 |
| 2021-11-26 | $16.41 | $17.39 | $16.41 | $16.74 | $16.74 | 24,426 |
| 2021-11-24 | $17.42 | $17.46 | $17.38 | $17.46 | $17.46 | 25,982 |
| 2021-11-23 | $17.47 | $17.60 | $17.41 | $17.50 | $17.50 | 61,984 |
| 2021-11-22 | $17.78 | $18.33 | $17.61 | $17.61 | $17.61 | 61,704 |
| 2021-11-19 | $17.46 | $17.57 | $17.46 | $17.47 | $17.47 | 57,351 |
| 2021-11-18 | $17.70 | $17.92 | $17.58 | $17.60 | $17.60 | 48,369 |
| 2021-11-17 | $17.95 | $18.16 | $17.82 | $17.83 | $17.83 | 29,462 |
| 2021-11-16 | $18.00 | $18.08 | $17.78 | $18.02 | $18.02 | 67,094 |
| 2021-11-15 | $17.79 | $18.71 | $17.79 | $18.21 | $18.21 | 63,629 |
| 2021-11-12 | $17.91 | $18.49 | $17.91 | $18.43 | $18.43 | 35,771 |
| 2021-11-11 | $18.24 | $18.46 | $18.24 | $18.40 | $18.40 | 31,906 |
| 2021-11-10 | $18.45 | $18.76 | $18.35 | $18.35 | $18.35 | 24,407 |
| 2021-11-09 | $18.80 | $18.80 | $18.45 | $18.67 | $18.67 | 84,223 |
| 2021-11-08 | $18.85 | $19.32 | $18.85 | $18.92 | $18.92 | 33,760 |
| 2021-11-05 | $18.75 | $18.79 | $18.72 | $18.75 | $18.75 | 48,857 |
| 2021-11-04 | $19.65 | $19.65 | $19.06 | $19.15 | $19.15 | 22,615 |
| 2021-11-03 | $19.99 | $20.08 | $19.76 | $19.95 | $19.95 | 20,616 |
| 2021-11-02 | $19.94 | $20.00 | $19.41 | $19.92 | $19.92 | 36,022 |
| 2021-11-01 | $20.07 | $20.07 | $19.86 | $19.92 | $19.92 | 36,022 |
| 2021-10-29 | $19.49 | $20.02 | $19.49 | $20.02 | $20.02 | 25,202 |
| 2021-10-28 | $20.02 | $20.28 | $19.71 | $19.84 | $19.84 | 24,161 |
| 2021-10-27 | $19.15 | $19.85 | $19.15 | $19.73 | $19.73 | 31,446 |
| 2021-10-26 | $19.96 | $19.98 | $19.55 | $19.61 | $19.61 | 30,575 |
| 2021-10-25 | $19.04 | $19.42 | $18.97 | $19.42 | $19.42 | 27,068 |
| 2021-10-22 | $19.53 | $19.67 | $19.39 | $19.42 | $19.42 | 15,923 |
| 2021-10-21 | $19.25 | $19.97 | $19.25 | $19.87 | $19.87 | 32,478 |
| 2021-10-20 | $20.48 | $20.48 | $20.28 | $20.39 | $20.39 | 8,070 |
| 2021-10-19 | $20.20 | $20.27 | $20.15 | $20.27 | $20.27 | 15,631 |
| 2021-10-18 | $19.87 | $20.08 | $19.87 | $20.06 | $20.06 | 36,855 |
| 2021-10-15 | $20.46 | $20.46 | $19.80 | $20.20 | $20.20 | 12,653 |
| 2021-10-14 | $19.39 | $19.39 | $18.01 | $18.80 | $18.80 | 45,406 |
| 2021-10-13 | $19.65 | $19.71 | $19.36 | $19.69 | $19.69 | 16,944 |
| 2021-10-12 | $19.29 | $20.24 | $19.29 | $19.89 | $19.89 | 36,857 |
| 2021-10-11 | $20.83 | $20.83 | $20.44 | $20.52 | $20.52 | 17,096 |
| 2021-10-08 | $19.91 | $20.73 | $19.91 | $20.54 | $20.54 | 17,893 |
| 2021-10-07 | $20.13 | $20.35 | $20.13 | $20.24 | $20.24 | 26,091 |
| 2021-10-06 | $20.35 | $20.86 | $20.27 | $20.56 | $20.56 | 24,829 |
| 2021-10-05 | $21.07 | $21.29 | $21.07 | $21.25 | $21.25 | 13,344 |
| 2021-10-04 | $22.21 | $22.21 | $21.18 | $21.44 | $21.44 | 12,800 |
| 2021-10-01 | $21.85 | $22.15 | $21.85 | $22.15 | $22.15 | 17,255 |
| 2021-09-30 | $21.67 | $22.37 | $21.67 | $22.33 | $22.33 | 13,625 |
| 2021-09-29 | $22.49 | $22.49 | $22.16 | $22.20 | $22.20 | 16,292 |
| 2021-09-28 | $22.21 | $22.21 | $22.11 | $22.18 | $22.18 | 8,920 |
| 2021-09-27 | $23.26 | $23.26 | $23.05 | $23.11 | $23.11 | 21,160 |
| 2021-09-24 | $23.00 | $23.04 | $22.90 | $22.90 | $22.90 | 31,316 |
| 2021-09-23 | $23.16 | $23.30 | $23.00 | $23.11 | $23.11 | 30,937 |
| 2021-09-22 | $23.22 | $23.22 | $22.99 | $23.07 | $23.07 | 30,991 |
| 2021-09-21 | $23.45 | $23.54 | $23.23 | $23.36 | $23.36 | 74,608 |
| 2021-09-20 | $23.43 | $23.43 | $23.00 | $23.16 | $23.16 | 20,416 |
| 2021-09-17 | $23.80 | $23.80 | $23.39 | $23.49 | $23.49 | 24,870 |
| 2021-09-16 | $23.43 | $23.44 | $23.29 | $23.42 | $23.42 | 21,993 |
| 2021-09-15 | $23.42 | $23.66 | $23.23 | $23.66 | $23.66 | 17,582 |
| 2021-09-14 | $23.09 | $23.22 | $23.08 | $23.18 | $23.18 | 17,640 |
| 2021-09-13 | $23.30 | $23.37 | $23.21 | $23.30 | $23.30 | 16,025 |
| 2021-09-10 | $22.88 | $23.21 | $22.67 | $22.94 | $22.94 | 15,258 |
| 2021-09-09 | $22.50 | $22.68 | $22.31 | $22.67 | $22.67 | 8,406 |
| 2021-09-08 | $22.57 | $22.57 | $22.40 | $22.43 | $22.43 | 32,078 |
| 2021-09-07 | $22.63 | $22.90 | $21.96 | $22.82 | $22.82 | 16,652 |
| 2021-09-03 | $22.10 | $22.37 | $22.10 | $22.37 | $22.37 | 11,863 |
| 2021-09-02 | $21.48 | $21.71 | $21.38 | $21.48 | $21.48 | 11,369 |
| 2021-09-01 | $22.19 | $22.19 | $20.92 | $21.64 | $21.64 | 8,143 |
| 2021-08-31 | $20.73 | $21.68 | $20.73 | $21.45 | $21.45 | 36,960 |
| 2021-08-30 | $21.50 | $21.78 | $21.50 | $21.68 | $21.68 | 12,991 |
| 2021-08-27 | $21.37 | $21.37 | $20.76 | $21.11 | $21.11 | 10,870 |
| 2021-08-26 | $20.96 | $20.96 | $20.84 | $20.88 | $20.88 | 9,525 |
| 2021-08-25 | $21.02 | $21.02 | $20.82 | $20.85 | $20.85 | 22,241 |
| 2021-08-24 | $21.68 | $21.68 | $20.57 | $20.84 | $20.84 | 23,575 |
| 2021-08-23 | $20.44 | $20.45 | $20.35 | $20.40 | $20.40 | 65,166 |
| 2021-08-20 | $20.46 | $20.46 | $20.14 | $20.29 | $20.29 | 49,733 |
| 2021-08-19 | $20.12 | $20.52 | $20.12 | $20.45 | $20.45 | 30,934 |
| 2021-08-18 | $20.24 | $20.74 | $20.24 | $20.58 | $20.58 | 19,058 |
| 2021-08-17 | $20.70 | $20.70 | $20.55 | $20.65 | $20.65 | 19,630 |
| 2021-08-16 | $20.87 | $21.19 | $20.87 | $21.10 | $21.10 | 15,377 |
| 2021-08-13 | $20.73 | $21.12 | $20.73 | $21.06 | $21.06 | 29,177 |
| 2021-08-12 | $20.60 | $20.60 | $20.40 | $20.44 | $20.44 | 56,648 |
| 2021-08-11 | $20.75 | $20.92 | $20.55 | $20.65 | $20.65 | 40,695 |
| 2021-08-10 | $19.99 | $20.00 | $19.60 | $19.91 | $19.91 | 39,517 |
| 2021-08-09 | $19.39 | $19.74 | $19.39 | $19.69 | $19.69 | 22,755 |
| 2021-08-06 | $19.44 | $19.79 | $19.13 | $19.66 | $19.66 | 16,129 |
| 2021-08-05 | $19.85 | $19.86 | $19.70 | $19.75 | $19.75 | 13,534 |
| 2021-08-04 | $20.73 | $20.73 | $20.05 | $20.16 | $20.16 | 21,476 |
| 2021-08-03 | $20.63 | $20.63 | $20.01 | $20.43 | $20.43 | 17,613 |
| 2021-08-02 | $20.44 | $20.44 | $20.16 | $20.27 | $20.27 | 16,915 |
| 2021-07-30 | $20.51 | $20.51 | $20.12 | $20.25 | $20.25 | 44,400 |
| 2021-07-29 | $20.72 | $20.72 | $19.59 | $20.12 | $20.12 | 19,514 |
| 2021-07-28 | $19.86 | $19.86 | $19.40 | $19.58 | $19.58 | 19,942 |
| 2021-07-27 | $19.32 | $19.52 | $19.32 | $19.44 | $19.44 | 36,694 |
| 2021-07-26 | $19.83 | $20.15 | $19.75 | $19.79 | $19.79 | 69,048 |
| 2021-07-23 | $19.00 | $19.69 | $19.00 | $19.50 | $19.50 | 47,429 |
| 2021-07-22 | $19.57 | $19.57 | $19.28 | $19.38 | $19.38 | 28,734 |
| 2021-07-21 | $19.19 | $19.46 | $19.11 | $19.40 | $19.40 | 46,148 |
| 2021-07-20 | $18.95 | $19.04 | $18.80 | $18.99 | $18.99 | 42,000 |
| 2021-07-19 | $18.95 | $19.29 | $18.59 | $18.82 | $18.82 | 87,197 |
| 2021-07-16 | $18.87 | $19.20 | $18.53 | $19.03 | $19.03 | 79,505 |
| 2021-07-15 | $19.01 | $19.43 | $19.01 | $19.33 | $19.33 | 21,346 |
| 2021-07-14 | $19.55 | $19.55 | $18.88 | $19.53 | $19.53 | 18,239 |
| 2021-07-13 | $19.20 | $19.46 | $18.69 | $19.36 | $19.36 | 26,344 |
| 2021-07-12 | $19.55 | $19.55 | $18.95 | $19.04 | $19.04 | 24,103 |
| 2021-07-09 | $19.19 | $19.22 | $18.95 | $19.06 | $19.06 | 30,103 |
| 2021-07-08 | $18.60 | $18.68 | $18.53 | $18.55 | $18.55 | 27,288 |
| 2021-07-07 | $19.54 | $19.54 | $18.53 | $18.93 | $18.93 | 32,544 |
| 2021-07-06 | $19.09 | $19.15 | $18.99 | $19.10 | $19.10 | 25,109 |
| 2021-07-02 | $20.34 | $20.77 | $20.34 | $20.35 | $20.35 | 23,179 |
| 2021-07-01 | $20.39 | $21.15 | $20.39 | $20.85 | $20.85 | 13,804 |
| 2021-06-30 | $21.00 | $21.48 | $20.90 | $20.97 | $20.97 | 70,870 |
| 2021-06-29 | $21.55 | $21.55 | $21.35 | $21.38 | $21.38 | 542,955 |
| 2021-06-28 | $20.65 | $21.09 | $20.60 | $21.09 | $21.09 | 130,155 |
| 2021-06-25 | $20.32 | $20.32 | $19.78 | $20.13 | $20.13 | 28,477 |
| 2021-06-24 | $19.50 | $19.73 | $19.45 | $19.66 | $19.66 | 192,599 |
| 2021-06-23 | $18.49 | $19.12 | $18.49 | $19.03 | $19.03 | 18,075 |
| 2021-06-22 | $18.49 | $19.20 | $18.49 | $18.78 | $18.78 | 144,443 |
| 2021-06-21 | $18.69 | $18.87 | $18.50 | $18.87 | $18.87 | 28,213 |
| 2021-06-18 | $18.64 | $19.14 | $18.52 | $18.61 | $18.61 | 53,856 |
| 2021-06-17 | $19.00 | $19.11 | $18.47 | $19.05 | $19.05 | 25,673 |
| 2021-06-16 | $19.38 | $19.38 | $19.04 | $19.21 | $19.21 | 24,468 |
| 2021-06-15 | $18.68 | $19.07 | $18.68 | $19.01 | $19.01 | 76,918 |
| 2021-06-14 | $19.18 | $19.18 | $18.71 | $19.09 | $19.09 | 27,563 |
| 2021-06-11 | $18.80 | $19.23 | $18.80 | $19.15 | $19.15 | 31,467 |
| 2021-06-10 | $18.85 | $19.55 | $18.85 | $19.19 | $19.19 | 29,842 |
| 2021-06-09 | $19.98 | $19.98 | $19.10 | $19.33 | $19.33 | 28,996 |
| 2021-06-08 | $19.08 | $19.30 | $19.08 | $19.30 | $19.30 | 32,238 |
| 2021-06-07 | $20.02 | $20.02 | $18.64 | $19.20 | $19.20 | 23,711 |
| 2021-06-04 | $19.58 | $19.66 | $18.97 | $19.10 | $19.10 | 20,161 |
| 2021-06-03 | $19.27 | $19.60 | $18.94 | $19.31 | $19.31 | 26,360 |
| 2021-06-02 | $19.14 | $19.35 | $18.92 | $19.23 | $19.23 | 71,369 |
| 2021-06-01 | $19.37 | $19.73 | $19.00 | $19.13 | $19.13 | 42,002 |
| 2021-05-28 | $19.20 | $19.55 | $19.12 | $19.21 | $19.21 | 14,975 |
| 2021-05-27 | $19.69 | $19.69 | $19.20 | $19.38 | $19.38 | 39,827 |
| 2021-05-26 | $19.50 | $20.04 | $19.50 | $19.76 | $19.76 | 37,283 |
| 2021-05-25 | $20.04 | $20.12 | $19.52 | $19.72 | $19.72 | 34,263 |
| 2021-05-24 | $19.33 | $20.54 | $19.33 | $20.00 | $20.00 | 25,228 |
| 2021-05-21 | $20.30 | $20.30 | $19.44 | $20.06 | $20.06 | 17,800 |
| 2021-05-20 | $20.18 | $20.18 | $19.44 | $19.74 | $19.74 | 19,344 |
| 2021-05-19 | $19.60 | $20.08 | $19.60 | $19.83 | $19.83 | 11,931 |
| 2021-05-18 | $20.68 | $20.68 | $20.33 | $20.38 | $20.38 | 26,424 |
| 2021-05-17 | $19.45 | $20.66 | $19.45 | $20.06 | $20.06 | 32,118 |
| 2021-05-14 | $20.60 | $20.60 | $19.42 | $20.11 | $20.11 | 25,826 |
| 2021-05-13 | $19.42 | $20.60 | $19.42 | $20.18 | $20.18 | 20,460 |
| 2021-05-12 | $20.23 | $20.23 | $19.65 | $19.77 | $19.77 | 32,828 |
| 2021-05-11 | $21.00 | $21.00 | $20.71 | $20.96 | $20.96 | 36,079 |
| 2021-05-10 | $20.81 | $21.45 | $20.81 | $21.24 | $21.24 | 24,179 |
| 2021-05-07 | $21.06 | $21.61 | $21.02 | $21.54 | $21.54 | 13,575 |
| 2021-05-06 | $21.23 | $21.61 | $21.15 | $21.26 | $21.26 | 66,058 |
| 2021-05-05 | $21.23 | $21.33 | $21.16 | $21.23 | $21.23 | 14,017 |
| 2021-05-04 | $21.05 | $21.12 | $20.93 | $20.95 | $20.95 | 25,426 |
| 2021-05-03 | $21.79 | $21.79 | $21.11 | $21.19 | $21.19 | 17,753 |
| 2021-04-30 | $20.69 | $21.42 | $20.69 | $20.98 | $20.98 | 21,574 |
| 2021-04-29 | $21.86 | $21.86 | $20.60 | $21.27 | $21.27 | 16,325 |
| 2021-04-28 | $20.53 | $21.55 | $20.53 | $21.14 | $21.14 | 20,751 |
| 2021-04-27 | $20.59 | $21.28 | $20.59 | $20.84 | $20.84 | 21,583 |
| 2021-04-26 | $21.71 | $21.79 | $20.94 | $21.28 | $21.28 | 15,204 |
| 2021-04-23 | $20.83 | $21.21 | $20.83 | $21.21 | $21.21 | 16,574 |
| 2021-04-22 | $21.69 | $21.69 | $20.61 | $21.09 | $21.09 | 36,332 |
| 2021-04-21 | $20.58 | $21.42 | $20.58 | $21.13 | $21.13 | 14,379 |
| 2021-04-20 | $20.58 | $21.39 | $20.58 | $21.11 | $21.11 | 15,933 |
| 2021-04-19 | $21.78 | $21.78 | $20.95 | $21.00 | $21.00 | 22,908 |
| 2021-04-16 | $22.24 | $22.30 | $22.22 | $22.30 | $22.30 | 18,497 |
| 2021-04-15 | $23.00 | $23.00 | $22.42 | $22.52 | $22.52 | 15,075 |
| 2021-04-14 | $23.10 | $23.22 | $23.10 | $23.22 | $23.22 | 42,334 |
| 2021-04-13 | $22.17 | $23.10 | $22.17 | $22.85 | $22.85 | 15,793 |
| 2021-04-12 | $22.59 | $22.95 | $22.59 | $22.82 | $22.82 | 22,851 |
| 2021-04-09 | $22.64 | $23.44 | $22.64 | $23.37 | $23.37 | 18,157 |
| 2021-04-08 | $24.06 | $24.06 | $23.65 | $23.75 | $23.75 | 16,480 |
| 2021-04-07 | $23.71 | $23.95 | $23.46 | $23.94 | $23.94 | 9,724 |
| 2021-04-06 | $23.70 | $23.96 | $23.45 | $23.54 | $23.54 | 10,687 |
| 2021-04-05 | $24.00 | $24.42 | $24.00 | $24.13 | $24.13 | 18,954 |
| 2021-04-01 | $23.76 | $23.76 | $23.13 | $23.55 | $23.55 | 16,248 |
| 2021-03-31 | $24.00 | $24.00 | $23.67 | $23.84 | $23.84 | 11,641 |
| 2021-03-30 | $24.06 | $24.06 | $23.53 | $23.62 | $23.62 | 26,771 |
| 2021-03-29 | $23.57 | $23.84 | $23.44 | $23.55 | $23.55 | 9,717 |
| 2021-03-26 | $23.99 | $24.02 | $23.64 | $23.91 | $23.91 | 19,392 |
| 2021-03-25 | $24.40 | $24.73 | $24.19 | $24.73 | $24.73 | 17,637 |
| 2021-03-24 | $23.46 | $24.35 | $23.46 | $24.31 | $24.31 | 9,333 |
| 2021-03-23 | $25.26 | $25.26 | $24.26 | $24.45 | $24.45 | 18,605 |
| 2021-03-22 | $25.22 | $25.51 | $25.22 | $25.51 | $25.51 | 7,844 |
| 2021-03-19 | $25.25 | $25.25 | $24.73 | $24.99 | $24.99 | 17,654 |
| 2021-03-18 | $24.79 | $25.87 | $24.79 | $25.77 | $25.77 | 6,579 |
| 2021-03-17 | $24.77 | $25.87 | $24.77 | $25.68 | $25.68 | 32,919 |
| 2021-03-16 | $25.50 | $25.68 | $25.17 | $25.30 | $25.30 | 61,991 |
| 2021-03-15 | $24.68 | $25.14 | $24.68 | $25.14 | $25.14 | 17,619 |
| 2021-03-12 | $23.60 | $24.69 | $23.60 | $24.55 | $24.55 | 18,623 |
| 2021-03-11 | $25.19 | $25.19 | $24.70 | $24.93 | $24.93 | 11,001 |
| 2021-03-10 | $24.70 | $24.87 | $24.50 | $24.59 | $24.59 | 63,036 |
| 2021-03-09 | $24.96 | $24.96 | $24.55 | $24.87 | $24.87 | 27,299 |
| 2021-03-08 | $23.44 | $23.61 | $23.28 | $23.50 | $23.50 | 38,335 |
| 2021-03-05 | $23.44 | $23.66 | $23.18 | $23.58 | $23.58 | 12,129 |
| 2021-03-04 | $24.75 | $24.75 | $23.71 | $23.71 | $23.71 | 16,226 |
| 2021-03-03 | $24.03 | $24.63 | $23.95 | $24.22 | $24.22 | 18,670 |
| 2021-03-02 | $24.04 | $24.16 | $23.90 | $24.15 | $24.15 | 18,282 |
| 2021-03-01 | $23.50 | $23.57 | $23.20 | $23.44 | $23.44 | 8,608 |
| 2021-02-26 | $22.85 | $22.95 | $22.65 | $22.74 | $22.74 | 22,344 |
| 2021-02-25 | $22.56 | $22.94 | $22.41 | $22.51 | $22.51 | 9,676 |
| 2021-02-24 | $22.13 | $23.15 | $22.13 | $23.12 | $23.12 | 24,772 |
| 2021-02-23 | $23.24 | $24.10 | $23.24 | $23.85 | $23.85 | 14,553 |
| 2021-02-22 | $24.00 | $24.48 | $23.84 | $23.92 | $23.92 | 31,616 |
| 2021-02-19 | $24.46 | $24.46 | $23.83 | $24.19 | $24.19 | 8,765 |
| 2021-02-18 | $24.05 | $24.58 | $24.05 | $24.28 | $24.28 | 34,723 |
| 2021-02-17 | $23.38 | $24.40 | $23.38 | $24.28 | $24.28 | 34,723 |
| 2021-02-16 | $23.94 | $23.96 | $23.79 | $23.84 | $23.84 | 16,651 |
| 2021-02-12 | $24.30 | $24.57 | $24.30 | $24.45 | $24.45 | 21,685 |
| 2021-02-11 | $24.02 | $24.25 | $24.01 | $24.14 | $24.14 | 11,609 |
| 2021-02-10 | $24.69 | $24.69 | $23.99 | $24.57 | $24.57 | 24,010 |
| 2021-02-09 | $25.18 | $25.18 | $24.41 | $24.57 | $24.57 | 24,010 |
| 2021-02-08 | $24.76 | $24.76 | $23.74 | $23.98 | $23.98 | 12,423 |
| 2021-02-05 | $24.89 | $25.39 | $24.54 | $24.66 | $24.66 | 15,833 |
| 2021-02-04 | $24.30 | $24.40 | $24.05 | $24.40 | $24.40 | 35,614 |
| 2021-02-03 | $23.64 | $24.65 | $23.64 | $24.49 | $24.49 | 12,670 |
| 2021-02-02 | $24.59 | $24.61 | $24.25 | $24.57 | $24.57 | 24,100 |
| 2021-02-01 | $25.00 | $25.00 | $24.13 | $24.30 | $24.30 | 26,967 |
| 2021-01-29 | $24.82 | $24.82 | $23.87 | $24.07 | $24.07 | 19,536 |
| 2021-01-28 | $22.83 | $24.26 | $22.83 | $24.07 | $24.07 | 11,828 |
| 2021-01-27 | $23.63 | $23.63 | $22.59 | $23.08 | $23.08 | 17,589 |
| 2021-01-26 | $23.57 | $23.57 | $22.91 | $23.03 | $23.03 | 22,494 |
| 2021-01-25 | $23.14 | $23.70 | $22.73 | $23.10 | $23.10 | 36,830 |
| 2021-01-22 | $23.38 | $23.38 | $22.70 | $22.90 | $22.90 | 24,825 |
| 2021-01-21 | $22.60 | $22.75 | $22.53 | $22.75 | $22.75 | 24,449 |
| 2021-01-20 | $22.70 | $23.38 | $22.53 | $22.95 | $22.95 | 28,827 |
| 2021-01-19 | $21.99 | $22.99 | $21.99 | $22.73 | $22.73 | 32,566 |
| 2021-01-15 | $21.93 | $22.29 | $21.93 | $22.10 | $22.10 | 49,969 |
| 2021-01-14 | $22.67 | $23.05 | $22.59 | $22.82 | $22.82 | 31,111 |
| 2021-01-13 | $23.09 | $23.78 | $23.09 | $23.44 | $23.44 | 32,682 |
| 2021-01-12 | $23.31 | $24.11 | $23.08 | $23.80 | $23.80 | 41,519 |
| 2021-01-11 | $23.35 | $24.25 | $23.21 | $23.45 | $23.45 | 47,253 |
| 2021-01-08 | $23.13 | $23.85 | $23.13 | $23.77 | $23.77 | 34,842 |
| 2021-01-07 | $22.69 | $22.73 | $22.12 | $22.43 | $22.43 | 14,175 |
| 2021-01-06 | $22.53 | $22.81 | $22.20 | $22.74 | $22.74 | 8,912 |
| 2021-01-05 | $21.96 | $21.96 | $21.51 | $21.77 | $21.77 | 54,541 |
| 2021-01-04 | $20.88 | $21.41 | $20.88 | $21.12 | $21.12 | 27,704 |
| 2020-12-31 | $20.45 | $20.66 | $20.26 | $20.46 | $20.46 | 12,345 |
| 2020-12-30 | $20.38 | $20.67 | $19.81 | $20.24 | $20.24 | 28,510 |
| 2020-12-29 | $19.42 | $20.23 | $19.42 | $20.05 | $20.05 | 46,443 |
| 2020-12-28 | $19.21 | $19.77 | $19.21 | $19.54 | $19.54 | 28,542 |
| 2020-12-24 | $19.92 | $19.92 | $19.60 | $19.66 | $19.66 | 7,296 |
| 2020-12-23 | $19.29 | $19.76 | $19.20 | $19.66 | $19.66 | 26,886 |
| 2020-12-22 | $19.03 | $19.30 | $18.74 | $19.29 | $19.29 | 47,916 |
| 2020-12-21 | $18.81 | $19.51 | $18.81 | $19.30 | $19.30 | 40,404 |
| 2020-12-18 | $19.55 | $19.84 | $19.36 | $19.54 | $19.54 | 36,009 |
| 2020-12-17 | $19.77 | $19.84 | $19.50 | $19.73 | $19.73 | 28,574 |
| 2020-12-16 | $20.16 | $20.16 | $18.99 | $19.44 | $19.44 | 21,570 |
| 2020-12-15 | $19.86 | $19.92 | $19.60 | $19.65 | $19.65 | 21,110 |
| 2020-12-14 | $19.53 | $19.75 | $19.49 | $19.55 | $19.55 | 37,723 |
| 2020-12-11 | $19.53 | $19.53 | $18.89 | $19.09 | $19.09 | 25,899 |
| 2020-12-10 | $19.02 | $19.28 | $18.96 | $19.07 | $19.07 | 48,076 |
| 2020-12-09 | $18.48 | $18.90 | $18.31 | $18.65 | $18.65 | 32,131 |
| 2020-12-08 | $17.88 | $18.71 | $17.88 | $18.46 | $18.46 | 35,899 |
| 2020-12-07 | $18.78 | $18.78 | $18.36 | $18.43 | $18.43 | 25,172 |
| 2020-12-04 | $18.92 | $19.32 | $18.92 | $19.15 | $19.15 | 9,145 |
| 2020-12-03 | $19.18 | $19.82 | $19.18 | $19.81 | $19.81 | 17,843 |
| 2020-12-02 | $20.53 | $20.70 | $20.45 | $20.60 | $20.60 | 30,180 |
| 2020-12-01 | $21.14 | $21.22 | $21.06 | $21.08 | $21.08 | 13,332 |
| 2020-11-30 | $20.19 | $20.73 | $20.19 | $20.52 | $20.52 | 15,778 |
| 2020-11-27 | $21.04 | $22.26 | $21.04 | $21.64 | $21.64 | 6,185 |
| 2020-11-25 | $21.56 | $21.72 | $21.56 | $21.66 | $21.66 | 17,673 |
| 2020-11-24 | $21.69 | $22.80 | $21.49 | $22.20 | $22.20 | 18,198 |
| 2020-11-23 | $21.90 | $22.32 | $21.90 | $22.01 | $22.01 | 22,380 |
| 2020-11-20 | $21.92 | $22.11 | $21.90 | $22.00 | $22.00 | 12,449 |
| 2020-11-19 | $21.59 | $21.71 | $21.54 | $21.63 | $21.63 | 8,461 |
| 2020-11-18 | $21.53 | $21.83 | $21.53 | $21.53 | $21.53 | 13,144 |
| 2020-11-17 | $22.02 | $22.11 | $21.82 | $22.07 | $22.07 | 30,501 |
| 2020-11-16 | $22.15 | $22.48 | $22.15 | $22.28 | $22.28 | 9,947 |
| 2020-11-13 | $21.79 | $22.33 | $21.62 | $22.18 | $22.18 | 12,098 |
| 2020-11-12 | $22.02 | $22.06 | $21.55 | $21.55 | $21.55 | 11,988 |
| 2020-11-11 | $22.65 | $22.65 | $22.16 | $22.23 | $22.23 | 23,247 |
| 2020-11-10 | $21.60 | $21.80 | $21.60 | $21.74 | $21.74 | 12,324 |
| 2020-11-09 | $22.00 | $22.10 | $21.28 | $21.94 | $21.94 | 16,097 |
| 2020-11-06 | $20.65 | $20.73 | $20.64 | $20.73 | $20.73 | 15,903 |
| 2020-11-05 | $20.40 | $20.49 | $20.29 | $20.36 | $20.36 | 8,135 |
| 2020-11-04 | $21.41 | $21.41 | $20.16 | $20.90 | $20.90 | 12,157 |
| 2020-11-03 | $21.36 | $21.46 | $21.32 | $21.46 | $21.46 | 18,734 |
| 2020-11-02 | $20.49 | $20.99 | $20.49 | $20.97 | $20.97 | 15,063 |
| 2020-10-30 | $20.87 | $20.99 | $20.87 | $20.90 | $20.90 | 15,846 |
| 2020-10-29 | $21.32 | $21.50 | $21.30 | $21.39 | $21.39 | 23,430 |
| 2020-10-28 | $21.51 | $21.78 | $21.27 | $21.27 | $21.27 | 18,228 |
| 2020-10-27 | $22.02 | $22.02 | $21.56 | $21.73 | $21.73 | 9,671 |
| 2020-10-26 | $22.31 | $22.31 | $22.12 | $22.26 | $22.26 | 18,513 |
| 2020-10-23 | $22.10 | $22.55 | $22.10 | $22.28 | $22.28 | 15,423 |
| 2020-10-22 | $22.02 | $22.02 | $21.61 | $21.82 | $21.82 | 35,429 |
| 2020-10-21 | $22.35 | $22.35 | $21.66 | $21.66 | $21.66 | 9,520 |
| 2020-10-20 | $20.87 | $21.10 | $20.87 | $21.00 | $21.00 | 14,136 |
| 2020-10-19 | $19.48 | $19.59 | $19.44 | $19.50 | $19.50 | 23,344 |
| 2020-10-16 | $18.88 | $18.92 | $18.81 | $18.88 | $18.88 | 40,904 |
| 2020-10-15 | $18.79 | $18.86 | $18.61 | $18.86 | $18.86 | 23,921 |
| 2020-10-14 | $18.94 | $19.12 | $18.72 | $18.76 | $18.76 | 15,983 |
| 2020-10-13 | $19.42 | $19.42 | $19.17 | $19.28 | $19.28 | 12,439 |
| 2020-10-12 | $19.58 | $19.61 | $19.38 | $19.53 | $19.53 | 19,277 |
| 2020-10-09 | $18.65 | $18.70 | $18.63 | $18.65 | $18.65 | 14,738 |
| 2020-10-08 | $17.92 | $18.71 | $17.92 | $18.20 | $18.20 | 20,333 |
| 2020-10-07 | $17.04 | $17.04 | $16.90 | $16.94 | $16.94 | 15,041 |
| 2020-10-06 | $17.20 | $17.20 | $16.87 | $16.87 | $16.87 | 13,641 |
| 2020-10-05 | $16.88 | $16.99 | $16.88 | $16.94 | $16.94 | 12,666 |
| 2020-10-02 | $16.74 | $16.81 | $16.70 | $16.81 | $16.81 | 23,948 |
| 2020-10-01 | $16.38 | $16.66 | $16.38 | $16.60 | $16.60 | 17,725 |
| 2020-09-30 | $16.70 | $16.74 | $16.51 | $16.64 | $16.64 | 15,245 |
| 2020-09-29 | $17.11 | $17.18 | $16.92 | $17.11 | $17.11 | 11,923 |
| 2020-09-28 | $16.57 | $17.10 | $16.57 | $17.09 | $17.09 | 15,810 |
| 2020-09-25 | $16.70 | $16.88 | $16.64 | $16.84 | $16.84 | 12,923 |
| 2020-09-24 | $16.72 | $16.87 | $16.70 | $16.77 | $16.77 | 14,551 |
| 2020-09-23 | $16.68 | $16.69 | $16.53 | $16.55 | $16.55 | 14,409 |
| 2020-09-22 | $15.98 | $16.28 | $15.96 | $16.21 | $16.21 | 18,547 |
| 2020-09-21 | $15.89 | $16.21 | $15.89 | $16.16 | $16.16 | 14,260 |
| 2020-09-18 | $16.02 | $16.45 | $16.02 | $16.39 | $16.39 | 10,232 |
| 2020-09-17 | $15.94 | $16.12 | $15.94 | $16.08 | $16.08 | 8,123 |
| 2020-09-16 | $15.61 | $15.78 | $15.61 | $15.68 | $15.68 | 44,937 |
| 2020-09-15 | $15.94 | $15.94 | $15.85 | $15.85 | $15.85 | 36,320 |
| 2020-09-14 | $15.93 | $16.02 | $15.89 | $15.96 | $15.96 | 9,148 |
| 2020-09-11 | $16.35 | $16.35 | $16.24 | $16.27 | $16.27 | 8,213 |
| 2020-09-10 | $15.93 | $16.48 | $15.93 | $16.15 | $16.15 | 24,222 |
| 2020-09-09 | $16.44 | $16.66 | $16.37 | $16.62 | $16.62 | 9,930 |
| 2020-09-08 | $16.84 | $17.01 | $16.82 | $16.89 | $16.89 | 39,307 |
| 2020-09-04 | $16.37 | $16.54 | $16.29 | $16.52 | $16.52 | 44,542 |
| 2020-09-03 | $16.20 | $16.62 | $16.19 | $16.20 | $16.20 | 21,773 |
| 2020-09-02 | $15.90 | $16.18 | $15.90 | $16.18 | $16.18 | 24,774 |
| 2020-09-01 | $15.75 | $15.89 | $15.44 | $15.83 | $15.83 | 11,887 |
| 2020-08-31 | $15.94 | $15.94 | $15.42 | $15.59 | $15.59 | 13,542 |
| 2020-08-28 | $15.44 | $15.44 | $15.28 | $15.42 | $15.42 | 11,610 |
| 2020-08-27 | $15.14 | $15.36 | $14.99 | $15.06 | $15.06 | 19,637 |
| 2020-08-26 | $15.24 | $15.32 | $15.24 | $15.32 | $15.32 | 7,481 |
| 2020-08-25 | $15.14 | $15.28 | $14.95 | $15.07 | $15.07 | 15,324 |
| 2020-08-24 | $15.04 | $15.16 | $15.00 | $15.07 | $15.07 | 17,464 |
| 2020-08-21 | $14.90 | $14.90 | $14.76 | $14.84 | $14.84 | 8,583 |
| 2020-08-20 | $14.60 | $14.90 | $14.60 | $14.82 | $14.82 | 15,234 |
| 2020-08-19 | $14.66 | $14.95 | $14.66 | $14.82 | $14.82 | 10,726 |
| 2020-08-18 | $14.63 | $14.75 | $14.63 | $14.73 | $14.73 | 7,991 |
| 2020-08-17 | $14.43 | $14.81 | $14.43 | $14.74 | $14.74 | 18,300 |
| 2020-08-14 | $14.27 | $14.35 | $14.24 | $14.25 | $14.25 | 13,171 |
| 2020-08-13 | $13.95 | $14.25 | $13.95 | $14.18 | $14.18 | 20,693 |
| 2020-08-12 | $14.38 | $14.45 | $14.34 | $14.45 | $14.45 | 12,345 |
| 2020-08-11 | $13.85 | $13.85 | $13.59 | $13.59 | $13.59 | 27,877 |
| 2020-08-10 | $13.67 | $13.91 | $13.67 | $13.91 | $13.91 | 13,765 |
| 2020-08-07 | $13.80 | $13.87 | $13.77 | $13.82 | $13.82 | 19,453 |
| 2020-08-06 | $13.43 | $13.54 | $13.40 | $13.42 | $13.42 | 27,492 |
| 2020-08-05 | $13.99 | $14.04 | $13.90 | $13.91 | $13.91 | 39,582 |
| 2020-08-04 | $12.84 | $13.18 | $12.84 | $13.14 | $13.14 | 83,491 |
| 2020-08-03 | $11.78 | $11.91 | $11.78 | $11.89 | $11.89 | 27,650 |
| 2020-07-31 | $12.02 | $12.06 | $11.92 | $11.96 | $11.96 | 22,465 |
| 2020-07-30 | $12.32 | $12.61 | $12.32 | $12.56 | $12.56 | 56,064 |
| 2020-07-29 | $13.27 | $13.42 | $13.27 | $13.31 | $13.31 | 42,395 |
| 2020-07-28 | $12.87 | $13.06 | $12.77 | $12.97 | $12.97 | 104,376 |
| 2020-07-27 | $12.86 | $13.11 | $12.86 | $12.97 | $12.97 | 22,030 |
| 2020-07-24 | $12.49 | $12.85 | $12.49 | $12.80 | $12.80 | 18,062 |
| 2020-07-23 | $12.60 | $12.87 | $12.60 | $12.71 | $12.71 | 16,763 |
| 2020-07-22 | $12.79 | $12.98 | $12.70 | $12.83 | $12.83 | 17,205 |
| 2020-07-21 | $12.77 | $13.09 | $12.77 | $12.92 | $12.92 | 37,214 |
| 2020-07-20 | $13.08 | $13.08 | $13.00 | $13.05 | $13.05 | 29,277 |
| 2020-07-17 | $13.26 | $13.34 | $13.12 | $13.25 | $13.25 | 39,800 |
| 2020-07-16 | $13.08 | $13.32 | $13.08 | $13.31 | $13.31 | 120,300 |
| 2020-07-15 | $12.78 | $13.01 | $12.78 | $12.93 | $12.93 | 16,900 |
| 2020-07-14 | $12.67 | $12.67 | $12.53 | $12.55 | $12.55 | 27,800 |
| 2020-07-13 | $12.69 | $12.69 | $12.41 | $12.49 | $12.49 | 33,800 |
| 2020-07-10 | $12.75 | $12.75 | $12.19 | $12.41 | $12.41 | 39,700 |
| 2020-07-09 | $13.57 | $13.57 | $13.28 | $13.34 | $13.34 | 35,500 |
| 2020-07-08 | $13.25 | $13.48 | $13.25 | $13.37 | $13.37 | 28,700 |
| 2020-07-07 | $13.90 | $13.90 | $13.64 | $13.70 | $13.70 | 45,500 |
| 2020-07-06 | $13.83 | $14.10 | $13.83 | $13.99 | $13.99 | 12,400 |
| 2020-07-02 | $13.62 | $13.83 | $13.62 | $13.75 | $13.75 | 43,400 |
| 2020-07-01 | $13.86 | $14.00 | $13.86 | $13.99 | $13.99 | 10,400 |
| 2020-06-30 | $13.63 | $14.19 | $13.63 | $14.07 | $14.07 | 27,300 |
| 2020-06-29 | $13.89 | $14.08 | $13.89 | $14.08 | $14.08 | 43,451 |
| 2020-06-26 | $14.59 | $14.59 | $14.36 | $14.42 | $14.42 | 35,446 |
| 2020-06-25 | $14.52 | $14.61 | $14.38 | $14.59 | $14.59 | 15,429 |
| 2020-06-24 | $15.02 | $15.02 | $14.67 | $14.73 | $14.73 | 18,395 |
| 2020-06-23 | $14.81 | $14.81 | $14.58 | $14.58 | $14.58 | 74,121 |
| 2020-06-22 | $14.48 | $14.74 | $14.48 | $14.66 | $14.66 | 15,904 |
| 2020-06-19 | $15.19 | $15.19 | $14.67 | $14.72 | $14.72 | 19,959 |
| 2020-06-18 | $14.74 | $14.83 | $14.62 | $14.67 | $14.67 | 28,908 |
| 2020-06-17 | $14.70 | $14.82 | $14.69 | $14.73 | $14.73 | 30,962 |
| 2020-06-16 | $14.26 | $14.48 | $14.15 | $14.15 | $14.15 | 46,288 |
| 2020-06-15 | $13.29 | $13.67 | $13.29 | $13.55 | $13.55 | 51,210 |
| 2020-06-12 | $13.96 | $14.19 | $13.83 | $13.91 | $13.91 | 17,019 |
| 2020-06-11 | $13.66 | $13.86 | $13.42 | $13.45 | $13.45 | 19,923 |
| 2020-06-10 | $14.15 | $14.73 | $14.15 | $14.62 | $14.62 | 25,996 |
| 2020-06-09 | $14.37 | $14.69 | $14.37 | $14.57 | $14.57 | 31,646 |
| 2020-06-08 | $15.00 | $15.05 | $14.81 | $15.02 | $15.02 | 27,304 |
| 2020-06-05 | $14.53 | $14.78 | $14.53 | $14.73 | $14.73 | 16,378 |
| 2020-06-04 | $14.55 | $14.82 | $14.53 | $14.60 | $14.60 | 20,990 |
| 2020-06-03 | $15.04 | $15.25 | $15.04 | $15.21 | $15.21 | 12,142 |
| 2020-06-02 | $15.34 | $15.48 | $15.22 | $15.41 | $15.41 | 50,830 |
| 2020-06-01 | $15.21 | $15.22 | $15.02 | $15.08 | $15.08 | 19,953 |
| 2020-05-29 | $14.98 | $15.16 | $14.82 | $15.05 | $15.05 | 93,890 |
| 2020-05-28 | $15.18 | $15.54 | $15.18 | $15.39 | $15.39 | 52,090 |
| 2020-05-27 | $15.42 | $15.42 | $15.06 | $15.25 | $15.25 | 33,835 |
| 2020-05-26 | $15.00 | $15.39 | $14.90 | $15.01 | $15.01 | 87,667 |
| 2020-05-22 | $13.91 | $14.02 | $13.80 | $13.90 | $13.90 | 30,456 |
| 2020-05-21 | $13.72 | $14.10 | $13.69 | $13.73 | $13.73 | 29,460 |
| 2020-05-20 | $13.88 | $14.10 | $13.88 | $13.94 | $13.94 | 52,898 |
| 2020-05-19 | $13.55 | $13.87 | $13.55 | $13.69 | $13.69 | 55,059 |
| 2020-05-18 | $13.23 | $13.97 | $13.23 | $13.93 | $13.93 | 113,815 |
| 2020-05-15 | $12.89 | $13.61 | $12.89 | $13.28 | $13.28 | 32,310 |
| 2020-05-14 | $13.14 | $13.33 | $12.93 | $13.27 | $13.27 | 44,336 |
| 2020-05-13 | $13.07 | $13.41 | $13.03 | $13.05 | $13.05 | 21,928 |
| 2020-05-12 | $13.10 | $13.44 | $13.10 | $13.13 | $13.13 | 41,475 |
| 2020-05-11 | $13.57 | $13.57 | $13.03 | $13.28 | $13.28 | 47,120 |
| 2020-05-08 | $12.40 | $12.98 | $12.40 | $12.91 | $12.91 | 33,391 |
| 2020-05-07 | $12.20 | $12.41 | $12.02 | $12.18 | $12.18 | 87,183 |
| 2020-05-06 | $12.16 | $12.53 | $12.16 | $12.19 | $12.19 | 29,363 |
| 2020-05-05 | $12.08 | $12.41 | $12.08 | $12.41 | $12.41 | 23,629 |
| 2020-05-04 | $11.86 | $12.24 | $11.86 | $12.13 | $12.13 | 57,942 |
| 2020-05-01 | $12.16 | $12.29 | $12.13 | $12.17 | $12.17 | 48,760 |
| 2020-04-30 | $11.80 | $12.00 | $11.76 | $11.81 | $11.81 | 37,636 |
| 2020-04-29 | $11.68 | $11.68 | $11.41 | $11.56 | $11.56 | 23,428 |
| 2020-04-28 | $11.27 | $11.50 | $11.17 | $11.33 | $11.33 | 74,270 |
| 2020-04-27 | $11.36 | $11.36 | $10.79 | $11.11 | $11.11 | 48,923 |
| 2020-04-24 | $10.85 | $10.89 | $10.58 | $10.76 | $10.76 | 37,144 |
| 2020-04-23 | $10.94 | $11.13 | $10.79 | $10.91 | $10.91 | 42,320 |
| 2020-04-22 | $10.39 | $10.81 | $10.39 | $10.63 | $10.63 | 23,616 |
| 2020-04-21 | $10.52 | $10.96 | $10.52 | $10.90 | $10.90 | 35,396 |
| 2020-04-20 | $10.66 | $11.20 | $10.66 | $11.00 | $11.00 | 101,301 |
| 2020-04-17 | $10.47 | $10.93 | $10.47 | $10.62 | $10.62 | 60,103 |
| 2020-04-16 | $10.12 | $10.12 | $9.84 | $9.95 | $9.95 | 119,159 |
| 2020-04-15 | $9.85 | $10.24 | $9.85 | $10.05 | $10.05 | 93,633 |
| 2020-04-14 | $9.72 | $10.00 | $9.58 | $9.83 | $9.83 | 102,789 |
| 2020-04-13 | $9.27 | $9.62 | $9.27 | $9.52 | $9.52 | 123,455 |
| 2020-04-09 | $9.66 | $10.15 | $9.66 | $9.71 | $9.71 | 95,061 |
| 2020-04-08 | $9.88 | $10.00 | $9.67 | $9.93 | $9.93 | 106,205 |
| 2020-04-07 | $10.68 | $10.68 | $10.00 | $10.00 | $10.00 | 71,769 |
| 2020-04-06 | $9.66 | $10.17 | $9.66 | $9.95 | $9.95 | 202,585 |
| 2020-04-03 | $9.85 | $10.07 | $9.68 | $9.69 | $9.69 | 65,217 |
| 2020-04-02 | $9.42 | $10.58 | $9.42 | $10.06 | $10.06 | 103,622 |
| 2020-04-01 | $10.03 | $10.91 | $10.03 | $10.29 | $10.29 | 55,006 |
| 2020-03-31 | $11.30 | $11.74 | $10.48 | $11.03 | $11.03 | 86,134 |
| 2020-03-30 | $10.64 | $11.51 | $10.64 | $11.30 | $11.30 | 301,566 |
| 2020-03-27 | $10.65 | $11.19 | $10.65 | $10.93 | $10.93 | 113,398 |
| 2020-03-26 | $10.18 | $11.02 | $9.90 | $11.00 | $11.00 | 91,961 |
| 2020-03-25 | $10.64 | $11.99 | $10.19 | $10.80 | $10.80 | 63,775 |
| 2020-03-24 | $9.55 | $10.87 | $9.55 | $10.67 | $10.67 | 45,713 |
| 2020-03-23 | $8.94 | $9.41 | $8.94 | $9.30 | $9.30 | 91,978 |
| 2020-03-20 | $9.57 | $9.67 | $9.16 | $9.26 | $9.26 | 76,725 |
| 2020-03-19 | $8.58 | $9.48 | $8.58 | $9.24 | $9.24 | 67,570 |
| 2020-03-18 | $9.88 | $10.71 | $9.60 | $9.66 | $9.66 | 87,084 |
| 2020-03-17 | $10.88 | $11.08 | $9.99 | $10.86 | $10.86 | 107,963 |
| 2020-03-16 | $9.60 | $10.54 | $9.60 | $10.16 | $10.16 | 84,271 |
| 2020-03-13 | $10.88 | $11.45 | $10.48 | $10.99 | $10.99 | 84,836 |
| 2020-03-12 | $10.62 | $11.12 | $10.32 | $10.82 | $10.82 | 169,819 |
| 2020-03-11 | $12.36 | $12.36 | $11.90 | $11.91 | $11.91 | 45,188 |
| 2020-03-10 | $12.46 | $12.70 | $11.87 | $12.12 | $12.12 | 95,678 |
| 2020-03-09 | $12.62 | $12.62 | $12.13 | $12.22 | $12.22 | 53,139 |
| 2020-03-06 | $12.90 | $13.07 | $12.78 | $12.82 | $12.82 | 90,957 |
| 2020-03-05 | $13.07 | $13.34 | $13.07 | $13.32 | $13.32 | 90,084 |
| 2020-03-04 | $13.18 | $13.58 | $13.18 | $13.44 | $13.44 | 62,569 |
| 2020-03-03 | $12.86 | $13.46 | $12.86 | $13.37 | $13.37 | 136,763 |
| 2020-03-02 | $13.62 | $13.62 | $13.09 | $13.36 | $13.36 | 81,159 |
| 2020-02-28 | $13.29 | $13.54 | $13.19 | $13.42 | $13.42 | 68,283 |
| 2020-02-27 | $13.83 | $13.94 | $13.60 | $13.60 | $13.60 | 74,677 |
| 2020-02-26 | $14.37 | $14.58 | $14.29 | $14.36 | $14.36 | 55,218 |
| 2020-02-25 | $14.67 | $14.91 | $14.45 | $14.48 | $14.48 | 99,806 |
| 2020-02-24 | $14.87 | $15.21 | $14.76 | $14.91 | $14.91 | 57,107 |
| 2020-02-21 | $15.46 | $15.46 | $15.28 | $15.28 | $15.28 | 55,418 |
| 2020-02-20 | $15.31 | $15.78 | $15.31 | $15.46 | $15.46 | 35,365 |
| 2020-02-19 | $15.84 | $15.86 | $15.80 | $15.80 | $15.80 | 57,594 |
| 2020-02-18 | $16.05 | $16.05 | $15.83 | $15.92 | $15.92 | 59,278 |
| 2020-02-14 | $16.47 | $16.56 | $16.44 | $16.50 | $16.50 | 31,474 |
| 2020-02-13 | $16.82 | $16.88 | $16.77 | $16.78 | $16.78 | 36,046 |
| 2020-02-12 | $16.75 | $16.89 | $16.72 | $16.76 | $16.76 | 34,243 |
| 2020-02-11 | $16.90 | $16.94 | $16.80 | $16.80 | $16.80 | 38,020 |
| 2020-02-10 | $16.85 | $16.88 | $16.66 | $16.79 | $16.79 | 43,129 |
| 2020-02-07 | $16.94 | $16.94 | $16.83 | $16.86 | $16.86 | 25,163 |
| 2020-02-06 | $17.04 | $17.12 | $16.95 | $17.04 | $17.04 | 112,083 |
| 2020-02-05 | $17.12 | $17.23 | $16.86 | $17.04 | $17.04 | 68,767 |
| 2020-02-04 | $16.67 | $16.79 | $16.61 | $16.70 | $16.70 | 71,537 |
| 2020-02-03 | $16.40 | $16.65 | $16.40 | $16.56 | $16.56 | 66,374 |
| 2020-01-31 | $16.65 | $16.80 | $16.52 | $16.52 | $16.52 | 846,477 |
| 2020-01-30 | $17.12 | $17.12 | $16.70 | $16.84 | $16.84 | 317,993 |
| 2020-01-29 | $17.16 | $17.40 | $17.09 | $17.38 | $17.38 | 35,739 |
| 2020-01-28 | $17.75 | $17.75 | $17.17 | $17.64 | $17.64 | 74,095 |
| 2020-01-27 | $17.26 | $17.34 | $17.04 | $17.24 | $17.24 | 31,931 |
| 2020-01-24 | $18.03 | $18.25 | $18.03 | $18.17 | $18.17 | 59,183 |
| 2020-01-23 | $18.50 | $18.78 | $18.50 | $18.68 | $18.68 | 35,266 |
| 2020-01-22 | $18.55 | $18.82 | $18.55 | $18.79 | $18.79 | 98,501 |
| 2020-01-21 | $18.74 | $18.98 | $18.63 | $18.79 | $18.79 | 23,737 |
| 2020-01-17 | $18.54 | $18.54 | $18.30 | $18.30 | $18.30 | 20,116 |
| 2020-01-16 | $18.63 | $18.75 | $18.62 | $18.67 | $18.67 | 27,877 |
| 2020-01-15 | $18.79 | $19.00 | $18.57 | $18.81 | $18.81 | 19,927 |
| 2020-01-14 | $19.50 | $19.50 | $19.32 | $19.38 | $19.38 | 36,847 |
| 2020-01-13 | $21.88 | $22.12 | $21.55 | $21.55 | $21.55 | 39,873 |
| 2020-01-10 | $22.22 | $22.22 | $21.90 | $21.91 | $21.91 | 44,480 |
| 2020-01-09 | $23.91 | $24.03 | $23.91 | $24.00 | $24.00 | 21,681 |
| 2020-01-08 | $23.57 | $23.80 | $23.57 | $23.79 | $23.79 | 17,748 |
| 2020-01-07 | $23.16 | $24.10 | $22.96 | $23.71 | $23.71 | 46,376 |
| 2020-01-06 | $23.80 | $23.80 | $23.52 | $23.67 | $23.67 | 24,913 |
| 2020-01-03 | $22.87 | $23.53 | $22.87 | $23.35 | $23.35 | 25,430 |
| 2020-01-02 | $24.08 | $24.08 | $23.46 | $23.54 | $23.54 | 13,646 |
| 2019-12-31 | $23.03 | $23.34 | $23.03 | $23.32 | $23.32 | 13,433 |
| 2019-12-30 | $23.34 | $23.38 | $23.25 | $23.36 | $23.36 | 14,878 |
| 2019-12-27 | $23.39 | $23.45 | $23.35 | $23.45 | $23.45 | 31,288 |
| 2019-12-26 | $23.36 | $23.59 | $23.20 | $23.29 | $23.29 | 15,998 |
| 2019-12-24 | $23.27 | $23.80 | $23.09 | $23.50 | $23.50 | 28,495 |
| 2019-12-23 | $23.22 | $23.69 | $23.22 | $23.56 | $23.56 | 47,893 |
| 2019-12-20 | $23.52 | $23.52 | $22.93 | $23.30 | $23.30 | 15,763 |
| 2019-12-19 | $23.54 | $23.58 | $23.15 | $23.31 | $23.31 | 46,278 |
| 2019-12-18 | $23.09 | $23.24 | $23.00 | $23.03 | $23.03 | 14,270 |
| 2019-12-17 | $22.95 | $23.11 | $22.89 | $23.11 | $23.11 | 54,743 |
| 2019-12-16 | $23.51 | $23.51 | $22.97 | $23.11 | $23.11 | 48,492 |
| 2019-12-13 | $23.37 | $23.43 | $23.01 | $23.19 | $23.19 | 29,257 |
| 2019-12-12 | $23.08 | $23.40 | $23.08 | $23.37 | $23.37 | 20,932 |
| 2019-12-11 | $23.36 | $23.49 | $23.23 | $23.30 | $23.30 | 16,996 |
| 2019-12-10 | $23.18 | $23.49 | $23.17 | $23.40 | $23.40 | 19,313 |
| 2019-12-09 | $23.21 | $23.21 | $22.79 | $22.80 | $22.80 | 26,921 |
| 2019-12-06 | $22.77 | $23.17 | $22.77 | $23.09 | $23.09 | 24,578 |
| 2019-12-05 | $23.15 | $23.24 | $22.92 | $22.99 | $22.99 | 19,483 |
| 2019-12-04 | $22.85 | $22.95 | $22.71 | $22.93 | $22.93 | 19,439 |
| 2019-12-03 | $22.62 | $23.24 | $22.62 | $22.92 | $22.92 | 22,115 |
| 2019-12-02 | $23.39 | $23.39 | $22.45 | $22.57 | $22.57 | 20,550 |
| 2019-11-29 | $22.79 | $22.88 | $22.69 | $22.69 | $22.69 | 12,037 |
| 2019-11-27 | $22.84 | $23.06 | $22.73 | $23.05 | $23.05 | 26,822 |
| 2019-11-26 | $22.47 | $22.82 | $22.47 | $22.72 | $22.72 | 26,171 |
| 2019-11-25 | $22.94 | $22.96 | $22.61 | $22.86 | $22.86 | 20,286 |
| 2019-11-22 | $22.24 | $22.79 | $22.24 | $22.53 | $22.53 | 37,835 |
| 2019-11-21 | $21.91 | $22.10 | $21.80 | $22.03 | $22.03 | 52,692 |
| 2019-11-20 | $22.18 | $22.31 | $22.00 | $22.12 | $22.12 | 19,397 |
| 2019-11-19 | $22.11 | $22.78 | $22.11 | $22.30 | $22.30 | 10,379 |
| 2019-11-18 | $22.03 | $22.72 | $22.03 | $22.50 | $22.50 | 29,867 |
| 2019-11-15 | $22.76 | $22.79 | $22.47 | $22.63 | $22.63 | 18,132 |
| 2019-11-14 | $22.36 | $22.58 | $22.36 | $22.58 | $22.58 | 19,056 |
| 2019-11-13 | $23.19 | $23.50 | $23.08 | $23.30 | $23.30 | 10,367 |
| 2019-11-12 | $22.73 | $23.19 | $22.73 | $22.93 | $22.93 | 10,077 |
| 2019-11-11 | $22.43 | $22.92 | $22.27 | $22.65 | $22.65 | 20,127 |
| 2019-11-08 | $22.92 | $23.19 | $22.69 | $22.74 | $22.74 | 10,118 |
| 2019-11-07 | $23.39 | $23.39 | $23.09 | $23.10 | $23.10 | 20,662 |
| 2019-11-06 | $23.32 | $23.63 | $23.30 | $23.34 | $23.34 | 26,839 |
| 2019-11-05 | $23.10 | $23.50 | $22.95 | $23.20 | $23.20 | 33,363 |
| 2019-11-04 | $22.38 | $22.43 | $22.20 | $22.22 | $22.22 | 20,552 |
| 2019-11-01 | $22.15 | $22.37 | $21.92 | $22.11 | $22.11 | 8,753 |
| 2019-10-31 | $22.30 | $22.60 | $22.02 | $22.50 | $22.50 | 15,336 |
| 2019-10-30 | $22.07 | $22.20 | $22.07 | $22.09 | $22.09 | 10,883 |
| 2019-10-29 | $22.29 | $22.51 | $22.07 | $22.07 | $22.07 | 8,822 |
| 2019-10-28 | $22.00 | $22.40 | $22.00 | $22.29 | $22.29 | 33,871 |
| 2019-10-25 | $21.79 | $21.99 | $21.65 | $21.99 | $21.99 | 19,473 |
| 2019-10-24 | $21.40 | $21.51 | $21.36 | $21.44 | $21.44 | 11,740 |
| 2019-10-23 | $22.18 | $22.18 | $21.71 | $21.88 | $21.88 | 19,621 |
| 2019-10-22 | $21.38 | $21.78 | $21.38 | $21.56 | $21.56 | 12,204 |
| 2019-10-21 | $21.42 | $21.60 | $21.21 | $21.55 | $21.55 | 20,263 |
| 2019-10-18 | $20.88 | $21.37 | $20.88 | $21.02 | $21.02 | 19,876 |
| 2019-10-17 | $20.74 | $21.06 | $20.74 | $21.06 | $21.06 | 12,334 |
| 2019-10-16 | $20.80 | $21.01 | $20.58 | $20.71 | $20.71 | 14,903 |
| 2019-10-15 | $21.15 | $21.15 | $21.01 | $21.05 | $21.05 | 35,620 |
| 2019-10-14 | $19.39 | $19.59 | $18.94 | $19.49 | $19.49 | 27,915 |
| 2019-10-11 | $19.42 | $19.70 | $19.30 | $19.62 | $19.62 | 57,926 |
| 2019-10-10 | $18.56 | $18.60 | $18.31 | $18.33 | $18.33 | 83,816 |
| 2019-10-09 | $18.80 | $18.93 | $18.80 | $18.88 | $18.88 | 18,395 |
| 2019-10-08 | $19.07 | $19.18 | $19.04 | $19.15 | $19.15 | 22,522 |
| 2019-10-07 | $19.06 | $19.14 | $18.99 | $19.04 | $19.04 | 18,296 |
| 2019-10-04 | $18.98 | $19.14 | $18.98 | $19.14 | $19.14 | 34,483 |
| 2019-10-03 | $19.27 | $19.38 | $19.16 | $19.35 | $19.35 | 20,145 |
| 2019-10-02 | $18.45 | $19.42 | $18.45 | $19.06 | $19.06 | 11,998 |
| 2019-10-01 | $18.91 | $19.09 | $18.63 | $18.79 | $18.79 | 16,673 |
| 2019-09-30 | $18.93 | $18.93 | $18.67 | $18.86 | $18.86 | 26,177 |
| 2019-09-27 | $18.97 | $19.14 | $18.70 | $19.04 | $19.04 | 21,288 |
| 2019-09-26 | $19.21 | $19.42 | $19.21 | $19.31 | $19.31 | 22,259 |
| 2019-09-25 | $18.80 | $18.87 | $18.77 | $18.87 | $18.87 | 12,909 |
| 2019-09-24 | $18.80 | $19.08 | $18.80 | $18.95 | $18.95 | 20,467 |
| 2019-09-23 | $18.75 | $18.89 | $18.75 | $18.88 | $18.88 | 29,055 |
| 2019-09-20 | $18.97 | $19.00 | $18.88 | $18.88 | $18.88 | 12,093 |
| 2019-09-19 | $19.32 | $19.35 | $19.24 | $19.24 | $19.24 | 22,565 |
| 2019-09-18 | $18.73 | $18.82 | $18.72 | $18.79 | $18.79 | 10,836 |
| 2019-09-17 | $18.73 | $19.03 | $18.73 | $19.02 | $19.02 | 14,679 |
| 2019-09-16 | $18.87 | $18.90 | $18.81 | $18.87 | $18.87 | 18,360 |
| 2019-09-13 | $18.92 | $18.95 | $18.83 | $18.95 | $18.95 | 41,052 |
| 2019-09-12 | $18.69 | $18.88 | $18.69 | $18.78 | $18.78 | 11,298 |
| 2019-09-11 | $19.00 | $19.12 | $18.86 | $19.10 | $19.10 | 8,858 |
| 2019-09-10 | $18.86 | $18.86 | $18.28 | $18.40 | $18.40 | 8,870 |
| 2019-09-09 | $18.05 | $18.41 | $18.05 | $18.29 | $18.29 | 26,760 |
| 2019-09-06 | $18.07 | $18.32 | $18.07 | $18.25 | $18.25 | 10,777 |
| 2019-09-05 | $17.10 | $18.67 | $17.10 | $18.02 | $18.02 | 9,864 |
| 2019-09-04 | $37.00 | $37.00 | $34.31 | $35.75 | $17.88 | 44,374 |
| 2019-09-03 | $39.60 | $40.99 | $34.60 | $35.20 | $17.60 | 29,932 |
| 2019-08-30 | $38.75 | $76.01 | $33.96 | $34.55 | $17.28 | 41,616 |
| 2019-08-29 | $32.80 | $33.91 | $32.80 | $33.80 | $16.90 | 22,928 |
| 2019-08-28 | $33.44 | $33.98 | $33.08 | $33.60 | $16.80 | 39,944 |
| 2019-08-27 | $33.39 | $33.50 | $33.24 | $33.25 | $16.62 | 67,282 |
| 2019-08-26 | $33.00 | $33.14 | $33.00 | $33.02 | $16.51 | 33,488 |
| 2019-08-23 | $33.54 | $33.60 | $33.24 | $33.30 | $16.65 | 29,608 |
| 2019-08-22 | $33.47 | $33.79 | $33.47 | $33.65 | $16.83 | 26,410 |
| 2019-08-21 | $33.60 | $33.90 | $33.55 | $33.82 | $16.91 | 30,932 |
| 2019-08-20 | $33.76 | $33.92 | $33.72 | $33.78 | $16.89 | 68,498 |
| 2019-08-19 | $33.57 | $33.75 | $33.51 | $33.54 | $16.77 | 18,980 |
| 2019-08-16 | $34.14 | $34.14 | $33.42 | $33.70 | $16.85 | 34,930 |
| 2019-08-15 | $34.21 | $34.47 | $34.16 | $34.20 | $17.10 | 68,624 |
| 2019-08-14 | $34.22 | $34.22 | $33.18 | $33.66 | $16.83 | 71,134 |
| 2019-08-13 | $33.90 | $34.82 | $33.90 | $34.77 | $17.38 | 27,586 |
| 2019-08-12 | $34.59 | $34.87 | $34.59 | $34.74 | $17.37 | 18,756 |
| 2019-08-09 | $34.95 | $35.09 | $34.77 | $34.87 | $17.44 | 25,092 |
| 2019-08-08 | $34.76 | $35.07 | $34.76 | $35.06 | $17.53 | 21,234 |
| 2019-08-07 | $35.10 | $35.42 | $34.59 | $35.40 | $17.70 | 21,282 |
| 2019-08-06 | $35.53 | $35.67 | $35.33 | $35.58 | $17.79 | 74,604 |
| 2019-08-05 | $34.60 | $34.88 | $34.15 | $34.40 | $17.20 | 25,940 |
| 2019-08-02 | $35.96 | $35.96 | $34.50 | $35.20 | $17.60 | 24,056 |
| 2019-08-01 | $35.71 | $35.88 | $35.26 | $35.48 | $17.74 | 23,712 |
| 2019-07-31 | $36.32 | $36.32 | $35.40 | $35.40 | $17.70 | 32,946 |
| 2019-07-30 | $35.69 | $35.69 | $35.47 | $35.68 | $17.84 | 33,938 |
| 2019-07-29 | $36.54 | $36.54 | $36.40 | $36.51 | $18.26 | 23,842 |
| 2019-07-26 | $36.12 | $36.12 | $35.91 | $36.08 | $18.04 | 13,806 |
| 2019-07-25 | $35.84 | $35.84 | $35.54 | $35.59 | $17.80 | 16,532 |
| 2019-07-24 | $36.33 | $36.44 | $36.25 | $36.44 | $18.22 | 14,326 |
| 2019-07-23 | $36.13 | $36.86 | $36.13 | $36.29 | $18.15 | 25,972 |
| 2019-07-22 | $35.50 | $36.14 | $35.50 | $36.14 | $18.07 | 22,606 |
| 2019-07-19 | $37.00 | $37.05 | $36.85 | $37.02 | $18.51 | 32,644 |
| 2019-07-18 | $36.49 | $36.96 | $36.49 | $36.88 | $18.44 | 22,646 |
| 2019-07-17 | $36.55 | $36.55 | $36.35 | $36.40 | $18.20 | 14,808 |
| 2019-07-16 | $37.50 | $37.53 | $36.80 | $36.80 | $18.40 | 27,750 |
| 2019-07-15 | $38.00 | $38.00 | $37.79 | $37.94 | $18.97 | 138,322 |
| 2019-07-12 | $37.51 | $37.90 | $37.17 | $37.87 | $18.94 | 56,576 |
| 2019-07-11 | $35.59 | $36.32 | $35.59 | $35.94 | $17.97 | 27,168 |
| 2019-07-10 | $35.92 | $36.09 | $34.51 | $34.90 | $17.45 | 51,304 |
| 2019-07-09 | $37.72 | $37.83 | $36.96 | $37.63 | $18.82 | 20,992 |
| 2019-07-08 | $37.00 | $37.57 | $36.97 | $37.50 | $18.75 | 40,354 |
| 2019-07-05 | $36.79 | $37.16 | $36.62 | $36.93 | $18.46 | 15,486 |
| 2019-07-03 | $36.56 | $36.82 | $36.56 | $36.63 | $18.32 | 36,366 |
| 2019-07-02 | $36.38 | $37.12 | $36.38 | $37.12 | $18.56 | 76,206 |
| 2019-07-01 | $36.01 | $36.18 | $35.97 | $36.01 | $18.01 | 34,782 |
| 2019-06-28 | $35.96 | $36.12 | $35.96 | $36.00 | $18.00 | 169,076 |
| 2019-06-27 | $34.88 | $35.23 | $34.88 | $35.12 | $17.56 | 21,376 |
| 2019-06-26 | $35.06 | $35.14 | $34.92 | $35.03 | $17.51 | 15,890 |
| 2019-06-25 | $35.03 | $35.22 | $34.91 | $34.95 | $17.48 | 18,118 |
| 2019-06-24 | $35.23 | $35.27 | $35.05 | $35.11 | $17.56 | 42,816 |
| 2019-06-21 | $35.29 | $35.54 | $35.29 | $35.38 | $17.69 | 25,038 |
| 2019-06-20 | $36.27 | $36.27 | $35.74 | $35.75 | $17.88 | 20,002 |
| 2019-06-19 | $36.23 | $36.23 | $35.08 | $35.61 | $17.80 | 36,980 |
| 2019-06-18 | $34.93 | $35.31 | $34.93 | $35.21 | $17.61 | 83,212 |
| 2019-06-17 | $35.45 | $35.78 | $35.37 | $35.40 | $17.70 | 43,190 |
| 2019-06-14 | $35.77 | $35.96 | $35.75 | $35.90 | $17.95 | 166,620 |
| 2019-06-13 | $35.34 | $35.75 | $35.34 | $35.57 | $17.79 | 32,602 |
| 2019-06-12 | $36.28 | $36.28 | $35.93 | $35.98 | $17.99 | 22,910 |
| 2019-06-11 | $35.99 | $36.01 | $35.81 | $35.97 | $17.99 | 125,840 |
| 2019-06-10 | $34.91 | $35.39 | $34.91 | $35.15 | $17.58 | 43,856 |
| 2019-06-07 | $34.88 | $35.26 | $34.88 | $35.15 | $17.58 | 25,040 |
| 2019-06-06 | $35.12 | $35.39 | $35.12 | $35.36 | $17.68 | 63,212 |
| 2019-06-05 | $35.24 | $35.83 | $35.17 | $35.32 | $17.66 | 41,270 |
| 2019-06-04 | $35.50 | $35.95 | $34.82 | $35.91 | $17.96 | 56,846 |
| 2019-06-03 | $35.68 | $35.78 | $35.58 | $35.70 | $17.85 | 30,284 |
| 2019-05-31 | $35.81 | $36.18 | $35.81 | $36.05 | $18.03 | 38,966 |
| 2019-05-30 | $36.21 | $36.39 | $36.19 | $36.39 | $18.20 | 37,422 |
| 2019-05-29 | $36.07 | $36.11 | $35.81 | $35.94 | $17.97 | 86,102 |
| 2019-05-28 | $36.45 | $36.98 | $36.45 | $36.74 | $18.37 | 45,296 |
| 2019-05-24 | $36.08 | $36.10 | $35.94 | $36.04 | $18.02 | 25,380 |
| 2019-05-23 | $35.44 | $35.49 | $35.23 | $35.30 | $17.65 | 25,440 |
| 2019-05-22 | $36.07 | $36.10 | $35.87 | $35.92 | $17.96 | 27,188 |
| 2019-05-21 | $36.64 | $36.64 | $36.04 | $36.36 | $18.18 | 46,066 |
| 2019-05-20 | $36.33 | $36.68 | $36.26 | $36.54 | $18.27 | 33,852 |
| 2019-05-17 | $36.66 | $37.02 | $36.66 | $36.99 | $18.49 | 31,058 |
| 2019-05-16 | $36.50 | $36.55 | $36.09 | $36.40 | $18.20 | 31,468 |
| 2019-05-15 | $35.80 | $36.09 | $35.80 | $36.01 | $18.01 | 50,372 |
| 2019-05-14 | $36.50 | $36.84 | $36.50 | $36.69 | $18.35 | 47,318 |
| 2019-05-13 | $37.14 | $37.15 | $36.67 | $36.67 | $18.34 | 586,556 |
| 2019-05-10 | $36.77 | $37.03 | $36.66 | $37.03 | $18.51 | 217,146 |
| 2019-05-09 | $36.69 | $37.45 | $36.69 | $37.38 | $18.69 | 401,836 |
| 2019-05-08 | $37.00 | $37.26 | $36.97 | $37.17 | $18.58 | 56,310 |
| 2019-05-07 | $37.47 | $37.47 | $36.11 | $36.43 | $18.22 | 14,534 |
| 2019-05-06 | $37.41 | $37.92 | $37.41 | $37.86 | $18.93 | 25,424 |
| 2019-05-03 | $37.26 | $38.19 | $37.26 | $38.18 | $19.09 | 17,630 |
| 2019-05-02 | $37.89 | $37.89 | $37.59 | $37.70 | $18.85 | 31,992 |
| 2019-05-01 | $37.93 | $38.12 | $37.71 | $37.71 | $18.86 | 21,044 |
| 2019-04-30 | $37.93 | $37.98 | $37.88 | $37.94 | $18.97 | 44,692 |
| 2019-04-29 | $37.62 | $37.99 | $37.62 | $37.93 | $18.97 | 21,940 |
| 2019-04-26 | $37.75 | $37.91 | $37.75 | $37.84 | $18.92 | 19,784 |
| 2019-04-25 | $37.81 | $38.04 | $37.81 | $37.90 | $18.95 | 34,330 |
| 2019-04-24 | $38.19 | $38.19 | $37.64 | $37.69 | $18.84 | 26,216 |
| 2019-04-23 | $37.21 | $37.43 | $37.20 | $37.43 | $18.72 | 46,410 |
| 2019-04-22 | $37.68 | $37.80 | $37.68 | $37.77 | $18.88 | 56,468 |
| 2019-04-18 | $38.65 | $38.74 | $38.54 | $38.62 | $19.31 | 33,840 |
| 2019-04-17 | $39.63 | $39.73 | $39.61 | $39.66 | $19.83 | 25,054 |
| 2019-04-16 | $38.87 | $38.99 | $38.54 | $38.74 | $19.37 | 945,736 |
| 2019-04-15 | $40.52 | $40.52 | $39.00 | $39.05 | $19.53 | 522,398 |
| 2019-04-12 | $41.10 | $41.14 | $40.97 | $41.02 | $20.51 | 16,986 |
| 2019-04-11 | $42.40 | $42.40 | $42.08 | $42.24 | $21.12 | 28,826 |
| 2019-04-10 | $46.55 | $46.55 | $43.26 | $43.51 | $21.75 | 71,924 |
| 2019-04-09 | $46.53 | $46.74 | $46.46 | $46.61 | $23.31 | 16,414 |
| 2019-04-08 | $47.68 | $47.94 | $47.68 | $47.73 | $23.86 | 17,702 |
| 2019-04-05 | $48.37 | $48.58 | $48.25 | $48.26 | $24.13 | 14,376 |
| 2019-04-04 | $49.17 | $49.21 | $49.01 | $49.04 | $24.52 | 17,274 |
| 2019-04-03 | $48.76 | $48.76 | $48.39 | $48.59 | $24.30 | 15,486 |
| 2019-04-02 | $48.80 | $49.30 | $48.80 | $49.28 | $24.64 | 32,482 |
| 2019-04-01 | $50.82 | $50.82 | $50.60 | $50.71 | $25.36 | 17,576 |
| 2019-03-29 | $50.48 | $50.84 | $50.48 | $50.80 | $25.40 | 13,732 |
| 2019-03-28 | $49.12 | $49.34 | $48.99 | $49.23 | $24.61 | 29,018 |
| 2019-03-27 | $47.67 | $48.74 | $47.67 | $48.47 | $24.23 | 14,846 |
| 2019-03-26 | $48.60 | $48.88 | $48.53 | $48.69 | $24.35 | 32,138 |
| 2019-03-25 | $46.45 | $46.75 | $46.45 | $46.56 | $23.28 | 13,018 |
| 2019-03-22 | $47.36 | $47.47 | $47.18 | $47.34 | $23.67 | 9,788 |
| 2019-03-21 | $47.25 | $47.63 | $47.25 | $47.41 | $23.71 | 10,276 |
| 2019-03-20 | $47.98 | $47.98 | $47.15 | $47.39 | $23.70 | 12,966 |
| 2019-03-19 | $47.82 | $48.56 | $47.82 | $48.26 | $24.13 | 28,444 |
| 2019-03-18 | $50.13 | $50.13 | $48.52 | $48.75 | $24.38 | 21,492 |
| 2019-03-15 | $48.01 | $48.28 | $48.01 | $48.22 | $24.11 | 30,252 |
| 2019-03-14 | $47.36 | $47.76 | $47.36 | $47.61 | $23.80 | 18,366 |
| 2019-03-13 | $47.97 | $47.98 | $47.70 | $47.94 | $23.97 | 14,934 |
| 2019-03-12 | $49.02 | $49.02 | $47.37 | $47.81 | $23.91 | 21,068 |
| 2019-03-11 | $47.93 | $47.93 | $46.67 | $47.28 | $23.64 | 21,426 |
| 2019-03-08 | $46.50 | $46.60 | $46.36 | $46.48 | $23.24 | 16,952 |
| 2019-03-07 | $46.53 | $46.78 | $46.36 | $46.44 | $23.22 | 22,136 |
| 2019-03-06 | $46.85 | $47.41 | $46.85 | $47.26 | $23.63 | 21,264 |
| 2019-03-05 | $47.18 | $47.18 | $46.94 | $47.06 | $23.53 | 22,388 |
| 2019-03-04 | $48.09 | $49.02 | $48.09 | $48.15 | $24.08 | 23,738 |
| 2019-03-01 | $47.92 | $48.00 | $47.76 | $47.87 | $23.94 | 21,156 |
| 2019-02-28 | $47.81 | $47.81 | $47.43 | $47.43 | $23.72 | 27,962 |
| 2019-02-27 | $47.35 | $47.35 | $46.77 | $46.82 | $23.41 | 40,990 |
| 2019-02-26 | $48.09 | $48.65 | $48.09 | $48.50 | $24.25 | 30,176 |
| 2019-02-25 | $48.65 | $48.71 | $48.50 | $48.63 | $24.32 | 108,056 |
| 2019-02-22 | $48.16 | $48.21 | $47.93 | $48.05 | $24.03 | 30,498 |
| 2019-02-21 | $48.34 | $48.40 | $48.02 | $48.03 | $24.02 | 21,326 |
| 2019-02-20 | $48.18 | $48.29 | $48.04 | $48.10 | $24.05 | 26,406 |
| 2019-02-19 | $48.30 | $48.86 | $48.30 | $48.74 | $24.37 | 31,048 |
| 2019-02-15 | $48.90 | $49.15 | $48.71 | $49.15 | $24.57 | 31,584 |
| 2019-02-14 | $46.64 | $47.75 | $46.64 | $47.69 | $23.84 | 40,874 |
| 2019-02-13 | $48.14 | $48.33 | $48.02 | $48.08 | $24.04 | 15,076 |
| 2019-02-12 | $47.24 | $48.12 | $47.24 | $48.02 | $24.01 | 23,870 |
| 2019-02-11 | $46.46 | $46.73 | $46.46 | $46.46 | $23.23 | 14,580 |
| 2019-02-08 | $46.50 | $46.69 | $46.50 | $46.52 | $23.26 | 12,884 |
| 2019-02-07 | $48.32 | $48.91 | $48.32 | $48.61 | $24.31 | 12,934 |
| 2019-02-06 | $48.87 | $49.92 | $48.87 | $49.77 | $24.89 | 23,038 |
| 2019-02-05 | $50.14 | $50.14 | $48.60 | $49.22 | $24.61 | 25,210 |
| 2019-02-04 | $49.16 | $49.90 | $48.26 | $48.71 | $24.36 | 18,652 |
| 2019-02-01 | $48.38 | $48.65 | $48.26 | $48.55 | $24.28 | 26,354 |
| 2019-01-31 | $47.64 | $48.12 | $47.64 | $47.72 | $23.86 | 33,998 |
| 2019-01-30 | $46.78 | $46.90 | $45.59 | $46.69 | $23.34 | 23,114 |
| 2019-01-29 | $44.93 | $45.91 | $44.89 | $45.81 | $22.90 | 38,910 |
| 2019-01-28 | $43.40 | $44.76 | $43.40 | $44.09 | $22.05 | 42,080 |
| 2019-01-25 | $42.43 | $43.22 | $42.27 | $42.82 | $21.41 | 31,224 |
| 2019-01-24 | $43.08 | $43.81 | $42.37 | $43.03 | $21.51 | 63,576 |
| 2019-01-23 | $42.60 | $43.49 | $42.30 | $42.55 | $21.28 | 46,708 |
| 2019-01-22 | $43.22 | $44.21 | $43.22 | $43.73 | $21.87 | 765,266 |
| 2019-01-18 | $42.11 | $42.99 | $42.00 | $42.63 | $21.31 | 416,838 |
| 2019-01-17 | $40.71 | $41.60 | $40.68 | $41.36 | $20.68 | 976,282 |
| 2019-01-16 | $41.76 | $43.35 | $41.72 | $42.91 | $21.45 | 352,982 |
| 2019-01-15 | $43.75 | $43.75 | $42.20 | $42.63 | $21.31 | 822,402 |
| 2019-01-14 | $42.60 | $42.88 | $42.50 | $42.61 | $21.30 | 76,116 |
| 2019-01-11 | $41.37 | $43.29 | $41.37 | $43.03 | $21.51 | 345,922 |
| 2019-01-10 | $43.58 | $44.95 | $43.58 | $44.88 | $22.44 | 44,584 |
| 2019-01-09 | $48.37 | $48.37 | $47.22 | $47.30 | $23.65 | 26,648 |
| 2019-01-08 | $51.06 | $51.06 | $49.37 | $49.47 | $24.74 | 44,394 |
| 2019-01-07 | $48.10 | $50.21 | $48.08 | $49.83 | $24.92 | 38,558 |
| 2019-01-04 | $48.05 | $48.91 | $47.99 | $48.85 | $24.43 | 44,352 |
| 2019-01-03 | $47.43 | $48.75 | $47.43 | $48.25 | $24.13 | 30,582 |
| 2019-01-02 | $46.89 | $48.88 | $46.89 | $48.36 | $24.18 | 38,582 |
| 2018-12-31 | $47.24 | $49.14 | $47.24 | $48.12 | $24.06 | 92,796 |
| 2018-12-28 | $47.34 | $48.84 | $47.34 | $47.80 | $23.90 | 59,828 |
| 2018-12-27 | $46.95 | $48.70 | $46.95 | $48.25 | $24.12 | 87,452 |
| 2018-12-26 | $45.26 | $46.86 | $45.26 | $46.39 | $23.19 | 74,182 |
| 2018-12-24 | $47.26 | $48.25 | $46.70 | $46.97 | $23.49 | 42,186 |
| 2018-12-21 | $46.76 | $47.78 | $46.76 | $47.03 | $23.52 | 35,566 |
| 2018-12-20 | $48.70 | $49.65 | $48.70 | $49.28 | $24.64 | 106,014 |
| 2018-12-19 | $49.80 | $51.04 | $49.80 | $50.48 | $25.24 | 56,634 |
| 2018-12-18 | $49.72 | $50.36 | $49.66 | $49.80 | $24.90 | 63,914 |
| 2018-12-17 | $50.84 | $51.39 | $50.25 | $50.73 | $25.37 | 75,390 |
| 2018-12-14 | $49.53 | $50.52 | $49.53 | $50.24 | $25.12 | 58,608 |
| 2018-12-13 | $51.35 | $51.41 | $51.22 | $51.24 | $25.62 | 206,156 |
| 2018-12-12 | $51.59 | $52.66 | $51.59 | $51.95 | $25.98 | 193,934 |
| 2018-12-11 | $51.69 | $53.13 | $51.59 | $51.75 | $25.88 | 116,148 |
| 2018-12-10 | $51.75 | $52.35 | $51.47 | $51.91 | $25.96 | 38,514 |
| 2018-12-07 | $53.50 | $53.93 | $53.07 | $53.54 | $26.77 | 38,026 |
| 2018-12-06 | $52.03 | $53.45 | $52.03 | $53.05 | $26.52 | 45,452 |
| 2018-12-04 | $52.20 | $55.18 | $52.03 | $52.33 | $26.16 | 44,358 |
| 2018-12-03 | $53.66 | $55.19 | $53.66 | $54.30 | $27.15 | 35,274 |
| 2018-11-30 | $53.02 | $54.53 | $53.02 | $54.25 | $27.13 | 85,498 |
| 2018-11-29 | $56.46 | $56.46 | $54.94 | $55.82 | $27.91 | 20,794 |
| 2018-11-28 | $55.13 | $55.89 | $54.40 | $55.19 | $27.59 | 21,614 |
| 2018-11-27 | $54.25 | $54.25 | $53.55 | $53.90 | $26.95 | 325,232 |
| 2018-11-26 | $54.04 | $54.04 | $53.35 | $53.37 | $26.69 | 408,108 |
| 2018-11-23 | $51.92 | $53.67 | $51.92 | $52.83 | $26.41 | 133,800 |
| 2018-11-21 | $51.54 | $51.93 | $50.74 | $51.93 | $25.96 | 220,388 |
| 2018-11-20 | $50.98 | $51.29 | $50.66 | $50.77 | $25.38 | 22,338 |
| 2018-11-19 | $52.27 | $52.92 | $51.62 | $51.70 | $25.85 | 26,738 |
| 2018-11-16 | $51.71 | $52.23 | $51.71 | $52.18 | $26.09 | 15,660 |
| 2018-11-15 | $51.39 | $52.80 | $51.39 | $52.52 | $26.26 | 44,772 |
| 2018-11-14 | $50.66 | $51.92 | $50.66 | $51.40 | $25.70 | 23,840 |
| 2018-11-13 | $50.66 | $51.65 | $50.66 | $51.28 | $25.64 | 23,230 |
| 2018-11-12 | $51.64 | $52.10 | $50.97 | $51.14 | $25.57 | 66,892 |
| 2018-11-09 | $52.66 | $53.21 | $52.11 | $52.70 | $26.35 | 16,660 |
| 2018-11-08 | $53.53 | $53.53 | $52.70 | $52.71 | $26.36 | 15,742 |
| 2018-11-07 | $52.69 | $53.99 | $52.69 | $53.53 | $26.77 | 30,284 |
| 2018-11-06 | $50.57 | $51.30 | $50.57 | $51.23 | $25.62 | 568,726 |
| 2018-11-05 | $51.40 | $52.51 | $51.40 | $51.88 | $25.94 | 27,922 |
| 2018-11-02 | $53.14 | $53.72 | $51.49 | $51.65 | $25.83 | 19,482 |
| 2018-11-01 | $52.93 | $52.93 | $51.51 | $52.41 | $26.20 | 22,728 |
| 2018-10-31 | $52.53 | $53.49 | $51.62 | $52.95 | $26.48 | 31,502 |
| 2018-10-30 | $51.16 | $51.20 | $50.85 | $51.00 | $25.50 | 16,226 |
| 2018-10-29 | $50.23 | $50.85 | $50.10 | $50.10 | $25.05 | 30,320 |
| 2018-10-26 | $50.06 | $50.64 | $50.06 | $50.59 | $25.30 | 22,034 |
| 2018-10-25 | $50.62 | $51.84 | $50.62 | $51.45 | $25.73 | 30,180 |
| 2018-10-24 | $53.60 | $54.18 | $52.71 | $52.71 | $26.36 | 24,848 |
| 2018-10-23 | $53.14 | $53.96 | $52.77 | $53.96 | $26.98 | 25,328 |
| 2018-10-22 | $55.54 | $56.78 | $55.34 | $55.34 | $27.67 | 24,836 |
| 2018-10-19 | $54.29 | $54.64 | $53.87 | $54.38 | $27.19 | 16,586 |
| 2018-10-18 | $55.57 | $55.57 | $54.23 | $54.54 | $27.27 | 55,080 |
| 2018-10-17 | $54.46 | $55.98 | $54.46 | $55.94 | $27.97 | 24,868 |
| 2018-10-16 | $56.00 | $56.00 | $54.56 | $55.90 | $27.95 | 20,982 |
| 2018-10-15 | $56.76 | $57.33 | $56.25 | $57.24 | $28.62 | 60,844 |
| 2018-10-12 | $56.98 | $58.15 | $56.98 | $58.15 | $29.08 | 24,862 |
| 2018-10-11 | $58.75 | $59.06 | $58.50 | $58.55 | $29.28 | 19,104 |
| 2018-10-10 | $59.00 | $59.00 | $58.27 | $58.45 | $29.23 | 21,338 |
| 2018-10-09 | $56.91 | $58.01 | $56.91 | $57.66 | $28.83 | 26,006 |
| 2018-10-08 | $56.98 | $56.98 | $56.66 | $56.94 | $28.47 | 23,006 |
| 2018-10-05 | $55.92 | $57.07 | $55.92 | $56.79 | $28.39 | 13,802 |
| 2018-10-04 | $56.15 | $56.44 | $56.04 | $56.04 | $28.02 | 15,534 |
| 2018-10-03 | $58.73 | $59.10 | $58.50 | $59.10 | $29.55 | 22,838 |
| 2018-10-02 | $58.77 | $59.97 | $57.87 | $59.23 | $29.61 | 38,628 |
| 2018-10-01 | $59.40 | $59.95 | $59.03 | $59.54 | $29.77 | 12,186 |
| 2018-09-28 | $60.31 | $60.31 | $58.49 | $59.56 | $29.78 | 13,752 |
| 2018-09-27 | $59.78 | $61.29 | $59.34 | $59.36 | $29.68 | 13,476 |
| 2018-09-26 | $62.67 | $62.67 | $61.16 | $61.99 | $31.00 | 13,222 |
| 2018-09-25 | $60.83 | $60.83 | $59.71 | $59.92 | $29.96 | 36,658 |
| 2018-09-24 | $59.60 | $59.76 | $59.32 | $59.59 | $29.80 | 22,734 |
| 2018-09-21 | $60.65 | $60.65 | $59.60 | $60.28 | $30.14 | 14,618 |
| 2018-09-20 | $60.94 | $62.07 | $60.74 | $60.94 | $30.47 | 26,604 |
| 2018-09-19 | $59.71 | $60.00 | $59.54 | $59.77 | $29.89 | 13,992 |
| 2018-09-18 | $60.05 | $60.05 | $58.55 | $59.50 | $29.75 | 37,258 |
| 2018-09-17 | $58.01 | $58.51 | $58.01 | $58.41 | $29.21 | 72,752 |
| 2018-09-14 | $58.81 | $58.81 | $57.63 | $57.82 | $28.91 | 59,456 |
| 2018-09-13 | $58.80 | $59.06 | $58.16 | $58.94 | $29.47 | 16,532 |
| 2018-09-12 | $57.30 | $57.89 | $57.00 | $57.50 | $28.75 | 17,816 |
| 2018-09-11 | $56.57 | $56.70 | $56.52 | $56.52 | $28.26 | 26,450 |
| 2018-09-10 | $56.58 | $56.80 | $56.53 | $56.62 | $28.31 | 24,384 |
| 2018-09-07 | $57.23 | $57.31 | $57.21 | $57.21 | $28.61 | 15,438 |
| 2018-09-06 | $58.00 | $58.05 | $57.75 | $58.05 | $29.03 | 15,272 |
| 2018-09-05 | $58.73 | $59.49 | $58.73 | $59.09 | $29.55 | 23,522 |
| 2018-09-04 | $58.73 | $59.98 | $58.73 | $59.18 | $29.59 | 15,524 |
| 2018-08-31 | $60.08 | $60.08 | $58.88 | $59.38 | $29.69 | 27,900 |
| 2018-08-30 | $58.73 | $59.39 | $58.73 | $59.06 | $29.53 | 24,476 |
| 2018-08-29 | $59.25 | $59.66 | $59.00 | $59.30 | $29.65 | 16,806 |
| 2018-08-28 | $60.55 | $60.55 | $59.74 | $59.80 | $29.90 | 21,686 |
| 2018-08-27 | $59.53 | $60.14 | $59.44 | $59.81 | $29.91 | 66,658 |
| 2018-08-24 | $57.63 | $59.34 | $57.63 | $59.17 | $29.58 | 13,938 |
| 2018-08-23 | $59.68 | $59.95 | $59.40 | $59.46 | $29.73 | 17,078 |
| 2018-08-22 | $59.88 | $59.88 | $59.65 | $59.65 | $29.83 | 13,500 |
| 2018-08-21 | $60.12 | $60.12 | $59.40 | $59.42 | $29.71 | 15,570 |
| 2018-08-20 | $60.11 | $60.24 | $59.41 | $60.04 | $30.02 | 15,164 |
| 2018-08-17 | $59.54 | $60.07 | $59.54 | $60.02 | $30.01 | 11,058 |
| 2018-08-16 | $60.04 | $60.27 | $60.04 | $60.19 | $30.10 | 19,270 |
| 2018-08-15 | $61.40 | $61.98 | $61.40 | $61.57 | $30.79 | 21,054 |
| 2018-08-14 | $64.10 | $64.41 | $63.92 | $64.15 | $32.07 | 22,994 |
| 2018-08-13 | $63.41 | $63.45 | $62.91 | $63.20 | $31.60 | 33,218 |
| 2018-08-10 | $63.92 | $63.94 | $63.73 | $63.78 | $31.89 | 15,518 |
| 2018-08-09 | $63.48 | $63.68 | $63.17 | $63.41 | $31.71 | 17,316 |
| 2018-08-08 | $64.37 | $64.64 | $64.36 | $64.54 | $32.27 | 17,830 |
| 2018-08-07 | $64.67 | $64.72 | $64.39 | $64.40 | $32.20 | 21,160 |
| 2018-08-06 | $64.13 | $64.13 | $63.80 | $63.80 | $31.90 | 10,002 |
| 2018-08-03 | $64.73 | $64.87 | $64.50 | $64.85 | $32.43 | 10,926 |
| 2018-08-02 | $63.70 | $64.47 | $63.47 | $64.07 | $32.04 | 12,874 |
| 2018-08-01 | $64.44 | $64.44 | $63.35 | $63.54 | $31.77 | 14,344 |
| 2018-07-31 | $63.80 | $64.36 | $63.78 | $64.17 | $32.09 | 24,430 |
| 2018-07-30 | $63.87 | $64.91 | $63.87 | $64.60 | $32.30 | 16,604 |
| 2018-07-27 | $64.93 | $65.60 | $64.20 | $64.85 | $32.43 | 20,878 |
| 2018-07-26 | $63.60 | $64.94 | $63.60 | $64.80 | $32.40 | 13,572 |
| 2018-07-25 | $62.69 | $63.48 | $62.69 | $63.37 | $31.68 | 9,536 |
| 2018-07-24 | $62.74 | $63.13 | $62.57 | $62.83 | $31.41 | 21,634 |
| 2018-07-23 | $63.24 | $63.60 | $63.23 | $63.28 | $31.64 | 22,492 |
| 2018-07-20 | $62.49 | $63.02 | $62.49 | $62.85 | $31.43 | 23,548 |
| 2018-07-19 | $61.96 | $63.18 | $61.96 | $63.18 | $31.59 | 19,322 |
| 2018-07-18 | $62.39 | $62.71 | $62.39 | $62.44 | $31.22 | 15,706 |
| 2018-07-17 | $61.34 | $62.44 | $61.34 | $62.26 | $31.13 | 26,420 |
| 2018-07-16 | $60.57 | $61.61 | $60.52 | $61.17 | $30.59 | 14,484 |
| 2018-07-13 | $60.30 | $61.54 | $60.30 | $61.53 | $30.77 | 11,956 |
| 2018-07-12 | $59.53 | $60.63 | $59.53 | $60.24 | $30.12 | 14,620 |
| 2018-07-11 | $61.42 | $61.97 | $61.09 | $61.12 | $30.56 | 25,452 |
| 2018-07-10 | $59.95 | $61.00 | $59.33 | $60.10 | $30.05 | 38,550 |
| 2018-07-09 | $58.32 | $58.32 | $58.00 | $58.17 | $29.09 | 17,554 |
| 2018-07-06 | $58.65 | $58.65 | $58.15 | $58.15 | $29.08 | 13,668 |
| 2018-07-05 | $60.53 | $61.12 | $60.53 | $61.12 | $30.56 | 36,936 |
| 2018-07-03 | $68.20 | $68.20 | $67.59 | $67.60 | $33.80 | 10,800 |
| 2018-07-02 | $68.28 | $68.28 | $67.88 | $67.97 | $33.98 | 25,572 |
| 2018-06-29 | $69.55 | $70.51 | $69.51 | $70.08 | $35.04 | 19,534 |
| 2018-06-28 | $70.24 | $70.24 | $69.19 | $69.37 | $34.68 | 12,670 |
| 2018-06-27 | $70.68 | $70.69 | $69.93 | $70.10 | $35.05 | 37,008 |
| 2018-06-26 | $69.20 | $69.65 | $69.20 | $69.31 | $34.66 | 23,430 |
| 2018-06-25 | $69.79 | $72.08 | $69.79 | $70.66 | $35.33 | 14,900 |
| 2018-06-22 | $72.65 | $72.65 | $72.07 | $72.27 | $36.14 | 14,126 |
| 2018-06-21 | $71.36 | $72.45 | $71.36 | $71.52 | $35.76 | 13,212 |
| 2018-06-20 | $71.22 | $72.54 | $71.22 | $72.20 | $36.10 | 31,234 |
| 2018-06-19 | $70.38 | $71.65 | $70.38 | $71.23 | $35.62 | 56,242 |
| 2018-06-18 | $72.21 | $72.41 | $72.21 | $72.35 | $36.18 | 11,230 |
| 2018-06-15 | $74.03 | $74.03 | $72.89 | $73.25 | $36.63 | 47,052 |
| 2018-06-14 | $73.47 | $74.19 | $73.21 | $73.82 | $36.91 | 13,834 |
| 2018-06-13 | $73.06 | $74.77 | $73.06 | $74.25 | $37.13 | 25,676 |
| 2018-06-12 | $72.91 | $72.91 | $72.25 | $72.49 | $36.25 | 23,990 |
| 2018-06-11 | $72.58 | $72.58 | $71.75 | $71.96 | $35.98 | 19,326 |
| 2018-06-08 | $70.20 | $70.43 | $70.07 | $70.11 | $35.06 | 11,600 |
| 2018-06-07 | $70.15 | $70.29 | $70.00 | $70.14 | $35.07 | 12,650 |
| 2018-06-06 | $69.49 | $69.53 | $69.31 | $69.45 | $34.73 | 20,846 |
| 2018-06-05 | $69.84 | $69.84 | $68.75 | $69.35 | $34.67 | 16,816 |
| 2018-06-04 | $67.71 | $67.71 | $67.26 | $67.60 | $33.80 | 22,492 |
| 2018-06-01 | $67.36 | $67.36 | $67.00 | $67.12 | $33.56 | 22,204 |
| 2018-05-31 | $68.82 | $68.82 | $67.58 | $68.00 | $34.00 | 30,524 |
| 2018-05-30 | $68.29 | $68.74 | $68.10 | $68.47 | $34.24 | 13,730 |
| 2018-05-29 | $67.33 | $68.06 | $67.33 | $68.06 | $34.03 | 27,886 |
| 2018-05-25 | $67.34 | $67.34 | $66.87 | $67.10 | $33.55 | 20,014 |
| 2018-05-24 | $67.97 | $68.13 | $67.15 | $67.85 | $33.93 | 12,628 |
| 2018-05-23 | $67.26 | $68.00 | $66.79 | $67.20 | $33.60 | 18,290 |
| 2018-05-22 | $68.46 | $68.46 | $66.96 | $67.68 | $33.84 | 15,334 |
| 2018-05-21 | $68.42 | $68.76 | $68.14 | $68.14 | $34.07 | 8,766 |
| 2018-05-18 | $68.12 | $69.15 | $68.12 | $68.40 | $34.20 | 16,502 |
| 2018-05-17 | $69.47 | $69.47 | $68.53 | $68.53 | $34.27 | 11,244 |
| 2018-05-16 | $70.43 | $70.43 | $69.50 | $69.82 | $34.91 | 17,460 |
| 2018-05-15 | $70.53 | $70.53 | $69.94 | $70.30 | $35.15 | 12,460 |
| 2018-05-14 | $70.69 | $70.69 | $70.09 | $70.25 | $35.12 | 9,214 |
| 2018-05-11 | $70.93 | $70.97 | $69.47 | $70.86 | $35.43 | 10,946 |
| 2018-05-10 | $69.31 | $70.20 | $69.31 | $70.14 | $35.07 | 10,478 |
| 2018-05-09 | $70.15 | $70.15 | $69.36 | $69.76 | $34.88 | 11,444 |
| 2018-05-08 | $71.01 | $71.49 | $70.27 | $70.91 | $35.46 | 12,822 |
| 2018-05-07 | $72.02 | $72.56 | $71.83 | $72.01 | $36.01 | 13,194 |
| 2018-05-04 | $70.15 | $70.42 | $69.85 | $70.33 | $35.17 | 19,014 |
| 2018-05-03 | $69.90 | $69.90 | $69.65 | $69.78 | $34.89 | 15,878 |
| 2018-05-02 | $69.40 | $70.31 | $68.74 | $70.19 | $35.10 | 16,254 |
| 2018-05-01 | $68.32 | $69.03 | $67.75 | $69.03 | $34.52 | 16,728 |
| 2018-04-30 | $68.47 | $69.09 | $68.06 | $68.58 | $34.29 | 12,876 |
| 2018-04-27 | $69.18 | $69.18 | $68.60 | $69.11 | $34.56 | 12,646 |
| 2018-04-26 | $68.75 | $69.26 | $68.25 | $68.79 | $34.40 | 22,286 |
| 2018-04-25 | $67.97 | $68.58 | $67.43 | $68.00 | $34.00 | 14,118 |
| 2018-04-24 | $68.57 | $69.26 | $68.04 | $68.65 | $34.33 | 13,840 |
| 2018-04-23 | $68.26 | $69.03 | $67.56 | $67.91 | $33.96 | 9,276 |
| 2018-04-20 | $68.18 | $69.11 | $68.18 | $68.90 | $34.45 | 28,944 |
| 2018-04-19 | $69.47 | $69.47 | $68.70 | $68.85 | $34.43 | 11,064 |
| 2018-04-18 | $68.96 | $70.29 | $68.96 | $70.09 | $35.05 | 12,902 |
| 2018-04-17 | $68.06 | $70.12 | $68.06 | $69.58 | $34.79 | 20,022 |
| 2018-04-16 | $68.53 | $70.80 | $68.53 | $70.58 | $35.29 | 25,258 |
| 2018-04-13 | $68.21 | $68.21 | $66.81 | $67.40 | $33.70 | 15,094 |
| 2018-04-12 | $68.54 | $68.54 | $66.94 | $68.10 | $34.05 | 15,788 |
| 2018-04-11 | $64.85 | $67.50 | $64.85 | $65.80 | $32.90 | 29,526 |
| 2018-04-10 | $66.19 | $66.22 | $66.17 | $66.19 | $33.09 | 18,460 |
| 2018-04-09 | $67.43 | $67.43 | $66.99 | $66.99 | $33.50 | 18,430 |
| 2018-04-06 | $66.69 | $67.11 | $66.25 | $66.45 | $33.23 | 24,308 |
| 2018-04-05 | $68.47 | $68.47 | $67.70 | $68.22 | $34.11 | 13,176 |
| 2018-04-04 | $68.24 | $68.24 | $67.38 | $67.77 | $33.89 | 20,722 |
| 2018-04-03 | $68.47 | $68.47 | $66.89 | $67.45 | $33.73 | 14,488 |
| 2018-04-02 | $68.00 | $68.00 | $66.02 | $66.47 | $33.24 | 26,752 |
| 2018-03-29 | $65.56 | $66.92 | $65.56 | $66.92 | $33.46 | 46,918 |
| 2018-03-28 | $64.52 | $65.25 | $64.51 | $64.81 | $32.41 | 1,116,256 |
| 2018-03-27 | $69.06 | $69.48 | $67.38 | $67.38 | $33.69 | 166,586 |
| 2018-03-26 | $68.03 | $69.01 | $67.16 | $68.01 | $34.01 | 17,136 |
| 2018-03-23 | $69.00 | $69.00 | $68.06 | $68.06 | $34.03 | 15,116 |
| 2018-03-22 | $71.50 | $71.50 | $69.51 | $70.77 | $35.39 | 25,310 |
| 2018-03-21 | $71.04 | $71.04 | $69.51 | $70.54 | $35.27 | 16,972 |
| 2018-03-20 | $70.90 | $70.90 | $69.45 | $69.71 | $34.86 | 22,738 |
| 2018-03-19 | $69.54 | $72.77 | $69.54 | $70.85 | $35.43 | 17,508 |
| 2018-03-16 | $72.63 | $72.63 | $71.24 | $71.85 | $35.93 | 19,570 |
| 2018-03-15 | $71.76 | $71.76 | $70.10 | $70.22 | $35.11 | 17,438 |
| 2018-03-14 | $70.33 | $70.33 | $68.92 | $69.40 | $34.70 | 17,098 |
| 2018-03-13 | $69.78 | $70.86 | $69.53 | $70.57 | $35.29 | 14,270 |
| 2018-03-12 | $72.68 | $72.68 | $68.98 | $69.83 | $34.91 | 57,644 |
| 2018-03-09 | $73.15 | $73.15 | $72.88 | $72.88 | $36.44 | 18,778 |
| 2018-03-08 | $73.85 | $73.85 | $72.18 | $73.78 | $36.89 | 15,036 |
| 2018-03-07 | $71.70 | $73.71 | $71.70 | $73.44 | $36.72 | 27,804 |
| 2018-03-06 | $72.00 | $73.56 | $72.00 | $72.77 | $36.39 | 17,962 |
| 2018-03-05 | $70.29 | $71.91 | $70.29 | $71.91 | $35.96 | 26,758 |
| 2018-03-02 | $67.60 | $71.36 | $67.60 | $70.46 | $35.23 | 27,594 |
| 2018-03-01 | $68.00 | $68.51 | $66.84 | $66.84 | $33.42 | 18,318 |
| 2018-02-28 | $68.78 | $70.25 | $68.51 | $68.51 | $34.26 | 33,842 |
| 2018-02-27 | $67.55 | $68.40 | $67.55 | $68.00 | $34.00 | 30,366 |
| 2018-02-26 | $67.40 | $67.94 | $67.22 | $67.94 | $33.97 | 60,100 |
| 2018-02-23 | $65.36 | $66.60 | $65.36 | $66.60 | $33.30 | 25,454 |
| 2018-02-22 | $67.39 | $67.39 | $66.69 | $66.69 | $33.35 | 37,714 |
| 2018-02-21 | $65.50 | $67.41 | $65.50 | $67.29 | $33.65 | 21,798 |
| 2018-02-20 | $67.94 | $68.24 | $65.50 | $66.97 | $33.49 | 39,628 |
| 2018-02-16 | $66.64 | $66.95 | $66.19 | $66.89 | $33.45 | 15,664 |
| 2018-02-15 | $63.75 | $65.96 | $63.75 | $65.49 | $32.75 | 22,396 |
| 2018-02-14 | $62.36 | $65.18 | $62.36 | $65.18 | $32.59 | 22,004 |
| 2018-02-13 | $63.84 | $64.31 | $63.34 | $64.22 | $32.11 | 37,324 |
| 2018-02-12 | $65.34 | $65.34 | $62.42 | $62.80 | $31.40 | 17,156 |
| 2018-02-09 | $62.87 | $63.90 | $60.98 | $62.27 | $31.13 | 26,426 |
| 2018-02-08 | $62.16 | $62.73 | $61.86 | $62.00 | $31.00 | 23,468 |
| 2018-02-07 | $64.51 | $64.51 | $62.39 | $63.20 | $31.60 | 38,168 |
| 2018-02-06 | $62.54 | $63.22 | $62.32 | $63.22 | $31.61 | 34,944 |
| 2018-02-05 | $65.63 | $65.63 | $64.00 | $64.22 | $32.11 | 24,184 |
| 2018-02-02 | $66.70 | $66.70 | $65.34 | $65.68 | $32.84 | 48,038 |
| 2018-02-01 | $66.54 | $66.54 | $65.84 | $66.15 | $33.08 | 24,088 |
| 2018-01-31 | $65.79 | $67.64 | $65.79 | $66.89 | $33.44 | 25,194 |
| 2018-01-30 | $67.41 | $68.33 | $67.41 | $67.95 | $33.97 | 27,136 |
| 2018-01-29 | $66.02 | $66.93 | $65.76 | $66.00 | $33.00 | 31,552 |
| 2018-01-26 | $65.82 | $67.09 | $65.82 | $67.06 | $33.53 | 24,428 |
| 2018-01-25 | $64.94 | $65.10 | $64.64 | $64.64 | $32.32 | 27,768 |
| 2018-01-24 | $64.60 | $64.83 | $64.37 | $64.58 | $32.29 | 23,524 |
| 2018-01-23 | $64.46 | $64.71 | $64.30 | $64.66 | $32.33 | 20,738 |
| 2018-01-22 | $65.83 | $65.83 | $63.97 | $64.56 | $32.28 | 35,712 |
| 2018-01-19 | $65.60 | $66.84 | $65.30 | $65.72 | $32.86 | 23,986 |
| 2018-01-18 | $63.54 | $64.91 | $63.54 | $64.73 | $32.37 | 29,112 |
| 2018-01-17 | $64.00 | $64.61 | $64.00 | $64.53 | $32.27 | 254,118 |
| 2018-01-16 | $65.78 | $65.78 | $63.91 | $63.91 | $31.96 | 116,652 |
| 2018-01-12 | $62.11 | $62.73 | $62.11 | $62.38 | $31.19 | 38,462 |
| 2018-01-11 | $63.34 | $63.77 | $63.10 | $63.60 | $31.80 | 20,894 |
| 2018-01-10 | $62.25 | $64.31 | $62.25 | $64.31 | $32.16 | 22,412 |
| 2018-01-09 | $62.87 | $63.76 | $62.87 | $63.68 | $31.84 | 31,232 |
| 2018-01-08 | $63.23 | $63.60 | $62.84 | $63.28 | $31.64 | 17,122 |
| 2018-01-05 | $64.03 | $64.03 | $63.25 | $63.65 | $31.83 | 30,702 |
| 2018-01-04 | $64.35 | $64.35 | $63.10 | $63.60 | $31.80 | 27,108 |
| 2018-01-03 | $63.13 | $63.60 | $63.13 | $63.44 | $31.72 | 19,862 |
| 2018-01-02 | $62.49 | $63.12 | $62.49 | $63.11 | $31.56 | 34,384 |
| 2017-12-29 | $62.43 | $62.63 | $62.42 | $62.58 | $31.29 | 17,618 |
| 2017-12-28 | $62.92 | $63.54 | $62.92 | $63.38 | $31.69 | 20,932 |
| 2017-12-27 | $61.62 | $61.69 | $61.50 | $61.57 | $30.79 | 17,882 |
| 2017-12-26 | $61.32 | $61.52 | $61.30 | $61.36 | $30.68 | 11,822 |
| 2017-12-22 | $60.85 | $61.77 | $60.85 | $61.31 | $30.65 | 17,374 |
| 2017-12-21 | $62.05 | $62.05 | $60.91 | $61.28 | $30.64 | 17,986 |
| 2017-12-20 | $62.59 | $62.78 | $62.44 | $62.49 | $31.25 | 34,726 |
| 2017-12-19 | $63.66 | $63.66 | $63.12 | $63.18 | $31.59 | 30,596 |
| 2017-12-18 | $63.82 | $63.86 | $63.61 | $63.73 | $31.86 | 17,442 |
| 2017-12-15 | $63.21 | $63.54 | $63.18 | $63.44 | $31.72 | 17,504 |
| 2017-12-14 | $62.43 | $62.60 | $62.24 | $62.42 | $31.21 | 11,310 |
| 2017-12-13 | $62.60 | $63.13 | $62.59 | $63.00 | $31.50 | 15,146 |
| 2017-12-12 | $63.06 | $63.43 | $63.04 | $63.33 | $31.67 | 17,802 |
| 2017-12-11 | $64.63 | $64.63 | $64.27 | $64.31 | $32.16 | 13,176 |
| 2017-12-08 | $64.25 | $64.31 | $64.25 | $64.30 | $32.15 | 16,784 |
| 2017-12-07 | $63.60 | $63.65 | $63.34 | $63.50 | $31.75 | 30,108 |
| 2017-12-06 | $62.08 | $62.33 | $62.04 | $62.14 | $31.07 | 20,220 |
| 2017-12-05 | $63.46 | $63.81 | $63.46 | $63.64 | $31.82 | 18,768 |
| 2017-12-04 | $62.30 | $62.46 | $62.04 | $62.24 | $31.12 | 28,434 |
| 2017-12-01 | $62.09 | $62.27 | $61.95 | $62.10 | $31.05 | 15,312 |
| 2017-11-30 | $62.20 | $62.85 | $62.20 | $62.69 | $31.35 | 18,550 |
| 2017-11-29 | $63.21 | $63.21 | $62.33 | $62.76 | $31.38 | 26,744 |
| 2017-11-28 | $65.99 | $66.05 | $65.86 | $65.93 | $32.96 | 10,172 |
| 2017-11-27 | $63.74 | $63.81 | $63.66 | $63.76 | $31.88 | 10,532 |
| 2017-11-24 | $62.70 | $62.94 | $62.70 | $62.94 | $31.47 | 9,624 |
| 2017-11-22 | $61.24 | $61.87 | $61.24 | $61.87 | $30.94 | 22,380 |
| 2017-11-21 | $61.13 | $62.22 | $61.13 | $62.03 | $31.02 | 15,664 |
| 2017-11-20 | $60.80 | $60.98 | $60.78 | $60.94 | $30.47 | 21,206 |
| 2017-11-17 | $60.12 | $60.23 | $60.00 | $60.03 | $30.02 | 22,136 |
| 2017-11-16 | $59.22 | $59.22 | $58.86 | $59.18 | $29.59 | 17,120 |
| 2017-11-15 | $57.75 | $58.23 | $57.74 | $58.11 | $29.06 | 24,134 |
| 2017-11-14 | $58.17 | $59.68 | $58.17 | $58.91 | $29.46 | 23,280 |
| 2017-11-13 | $59.80 | $60.38 | $59.20 | $59.79 | $29.90 | 17,200 |
| 2017-11-10 | $59.17 | $60.18 | $59.17 | $59.66 | $29.83 | 11,958 |
| 2017-11-09 | $59.97 | $60.44 | $59.96 | $60.18 | $30.09 | 9,114 |
| 2017-11-08 | $59.65 | $60.49 | $59.65 | $60.05 | $30.03 | 18,794 |
| 2017-11-07 | $59.93 | $60.38 | $59.78 | $60.03 | $30.02 | 15,636 |
| 2017-11-06 | $59.75 | $59.92 | $59.69 | $59.88 | $29.94 | 12,760 |
| 2017-11-03 | $59.73 | $59.77 | $59.50 | $59.77 | $29.89 | 15,430 |
| 2017-11-02 | $59.38 | $59.73 | $59.38 | $59.73 | $29.87 | 10,096 |
| 2017-11-01 | $59.71 | $59.83 | $59.38 | $59.41 | $29.71 | 29,814 |
| 2017-10-31 | $58.50 | $59.46 | $58.50 | $59.30 | $29.65 | 16,990 |
| 2017-10-30 | $58.75 | $58.75 | $58.11 | $58.31 | $29.16 | 13,872 |
| 2017-10-27 | $57.96 | $58.56 | $57.96 | $58.37 | $29.19 | 12,916 |
| 2017-10-26 | $57.32 | $57.54 | $57.22 | $57.37 | $28.69 | 16,002 |
| 2017-10-25 | $57.34 | $57.39 | $57.08 | $57.12 | $28.56 | 19,628 |
| 2017-10-24 | $58.69 | $58.69 | $57.55 | $57.87 | $28.94 | 16,328 |
| 2017-10-23 | $57.82 | $58.64 | $57.82 | $58.33 | $29.16 | 13,536 |
| 2017-10-20 | $57.67 | $57.99 | $57.47 | $57.99 | $29.00 | 12,514 |
| 2017-10-19 | $57.98 | $57.98 | $57.29 | $57.57 | $28.78 | 10,364 |
| 2017-10-18 | $57.06 | $58.20 | $57.06 | $58.00 | $29.00 | 26,678 |
| 2017-10-17 | $58.25 | $58.48 | $58.00 | $58.03 | $29.02 | 10,788 |
| 2017-10-16 | $58.42 | $58.80 | $58.18 | $58.32 | $29.16 | 11,360 |
| 2017-10-13 | $59.80 | $59.97 | $59.36 | $59.67 | $29.84 | 19,192 |
| 2017-10-12 | $59.11 | $59.11 | $58.68 | $58.98 | $29.49 | 14,202 |
| 2017-10-11 | $59.01 | $59.01 | $58.74 | $58.93 | $29.47 | 17,836 |
| 2017-10-10 | $58.11 | $58.35 | $57.97 | $58.25 | $29.13 | 40,726 |
| 2017-10-09 | $57.21 | $57.70 | $57.21 | $57.46 | $28.73 | 9,416 |
| 2017-10-06 | $56.59 | $57.39 | $56.59 | $57.20 | $28.60 | 131,536 |
| 2017-10-05 | $58.73 | $58.73 | $57.91 | $58.14 | $29.07 | 23,386 |
| 2017-10-04 | $58.16 | $59.06 | $56.69 | $59.06 | $29.53 | 16,624 |
| 2017-10-03 | $59.64 | $59.64 | $58.82 | $59.31 | $29.65 | 12,078 |
| 2017-10-02 | $59.03 | $59.43 | $58.90 | $59.40 | $29.70 | 16,974 |
| 2017-09-29 | $59.32 | $59.32 | $58.71 | $59.21 | $29.61 | 12,982 |
| 2017-09-28 | $59.31 | $59.31 | $58.85 | $59.22 | $29.61 | 15,168 |
| 2017-09-27 | $59.42 | $59.87 | $59.42 | $59.81 | $29.91 | 19,468 |
| 2017-09-26 | $60.93 | $60.93 | $59.90 | $60.12 | $30.06 | 57,076 |
| 2017-09-25 | $60.25 | $60.56 | $59.91 | $60.36 | $30.18 | 17,262 |
| 2017-09-22 | $59.30 | $60.13 | $59.30 | $60.00 | $30.00 | 18,190 |
| 2017-09-21 | $59.46 | $59.46 | $59.03 | $59.15 | $29.58 | 11,230 |
| 2017-09-20 | $59.66 | $60.34 | $59.36 | $59.51 | $29.76 | 17,778 |
| 2017-09-19 | $61.54 | $61.54 | $60.35 | $60.35 | $30.18 | 16,478 |
| 2017-09-18 | $60.93 | $60.93 | $60.08 | $60.37 | $30.19 | 12,964 |
| 2017-09-15 | $60.43 | $60.80 | $60.20 | $60.45 | $30.23 | 12,842 |
| 2017-09-14 | $61.09 | $61.40 | $61.05 | $61.35 | $30.68 | 16,682 |
| 2017-09-13 | $61.34 | $62.04 | $61.30 | $62.00 | $31.00 | 12,232 |
| 2017-09-12 | $60.98 | $61.21 | $60.98 | $61.10 | $30.55 | 20,894 |
| 2017-09-11 | $60.84 | $60.98 | $60.68 | $60.91 | $30.46 | 13,470 |
| 2017-09-08 | $59.96 | $59.96 | $59.50 | $59.50 | $29.75 | 20,184 |
| 2017-09-07 | $58.05 | $58.50 | $58.05 | $58.39 | $29.20 | 22,894 |
| 2017-09-06 | $57.60 | $57.60 | $55.90 | $56.79 | $28.40 | 31,448 |
| 2017-09-05 | $54.90 | $56.25 | $54.90 | $55.92 | $27.96 | 25,916 |
| 2017-09-01 | $54.50 | $55.19 | $53.82 | $53.83 | $26.92 | 9,298 |
| 2017-08-31 | $55.17 | $55.72 | $55.17 | $55.72 | $27.86 | 13,894 |
| 2017-08-30 | $55.98 | $55.98 | $55.10 | $55.35 | $27.68 | 14,364 |
| 2017-08-29 | $56.73 | $56.73 | $55.80 | $55.94 | $27.97 | 15,344 |
| 2017-08-28 | $55.98 | $56.75 | $55.98 | $56.42 | $28.21 | 57,520 |
| 2017-08-25 | $56.65 | $57.90 | $56.40 | $57.00 | $28.50 | 39,620 |
| 2017-08-24 | $56.68 | $56.68 | $55.27 | $56.54 | $28.27 | 18,670 |
| 2017-08-23 | $56.30 | $56.30 | $54.93 | $56.03 | $28.02 | 14,130 |
| 2017-08-22 | $55.50 | $55.66 | $54.81 | $55.66 | $27.83 | 14,622 |
| 2017-08-21 | $54.93 | $55.77 | $54.93 | $55.22 | $27.61 | 35,206 |
| 2017-08-18 | $56.47 | $56.47 | $55.89 | $56.19 | $28.10 | 29,818 |
| 2017-08-17 | $56.19 | $56.45 | $55.70 | $55.72 | $27.86 | 216,996 |
| 2017-08-16 | $55.28 | $55.59 | $55.16 | $55.58 | $27.79 | 58,814 |
| 2017-08-15 | $56.04 | $56.46 | $55.71 | $56.34 | $28.17 | 11,194 |
| 2017-08-14 | $56.65 | $56.65 | $56.45 | $56.62 | $28.31 | 30,500 |
| 2017-08-11 | $55.55 | $56.58 | $55.55 | $56.20 | $28.10 | 15,400 |
| 2017-08-10 | $56.30 | $56.44 | $56.15 | $56.27 | $28.14 | 12,216 |
| 2017-08-09 | $55.83 | $55.83 | $54.67 | $55.45 | $27.73 | 9,984 |
| 2017-08-08 | $54.43 | $54.81 | $54.16 | $54.77 | $27.39 | 10,914 |
| 2017-08-07 | $53.92 | $53.97 | $53.61 | $53.88 | $26.94 | 25,090 |
| 2017-08-04 | $54.03 | $54.44 | $54.03 | $54.44 | $27.22 | 10,676 |
| 2017-08-03 | $53.45 | $53.64 | $53.45 | $53.64 | $26.82 | 31,686 |
| 2017-08-02 | $51.90 | $52.53 | $51.63 | $52.52 | $26.26 | 26,630 |
| 2017-08-01 | $52.06 | $52.06 | $51.25 | $51.99 | $26.00 | 8,204 |
| 2017-07-31 | $50.65 | $51.56 | $50.59 | $50.96 | $25.48 | 21,368 |
| 2017-07-28 | $50.65 | $51.95 | $50.65 | $51.82 | $25.91 | 13,974 |
| 2017-07-27 | $51.55 | $51.55 | $50.81 | $50.85 | $25.42 | 16,636 |
| 2017-07-26 | $51.33 | $51.33 | $50.32 | $50.50 | $25.25 | 11,142 |
| 2017-07-25 | $51.33 | $51.50 | $50.61 | $51.14 | $25.57 | 28,966 |
| 2017-07-24 | $50.91 | $50.91 | $49.98 | $50.27 | $25.13 | 32,430 |
| 2017-07-21 | $50.08 | $50.08 | $49.22 | $49.66 | $24.83 | 18,352 |
| 2017-07-20 | $50.05 | $50.05 | $49.50 | $49.60 | $24.80 | 20,284 |
| 2017-07-19 | $49.72 | $49.72 | $49.51 | $49.66 | $24.83 | 14,790 |
| 2017-07-18 | $48.70 | $48.97 | $48.70 | $48.72 | $24.36 | 14,000 |
| 2017-07-17 | $49.03 | $49.03 | $48.41 | $48.71 | $24.35 | 12,526 |
| 2017-07-14 | $49.23 | $49.23 | $48.53 | $48.63 | $24.32 | 15,308 |
| 2017-07-13 | $49.27 | $49.27 | $48.89 | $48.98 | $24.49 | 10,564 |
| 2017-07-12 | $48.98 | $49.14 | $48.85 | $49.00 | $24.50 | 14,476 |
| 2017-07-11 | $48.00 | $48.00 | $47.71 | $47.97 | $23.99 | 16,730 |
| 2017-07-10 | $48.49 | $48.49 | $47.95 | $48.12 | $24.06 | 29,108 |
| 2017-07-07 | $47.50 | $47.90 | $47.50 | $47.85 | $23.93 | 26,840 |
| 2017-07-06 | $48.02 | $48.02 | $47.70 | $47.85 | $23.93 | 22,460 |
| 2017-07-05 | $50.23 | $50.50 | $49.76 | $50.16 | $25.08 | 22,886 |
| 2017-07-03 | $48.97 | $49.67 | $48.97 | $49.34 | $24.67 | 13,028 |
| 2017-06-30 | $50.18 | $50.18 | $49.79 | $49.92 | $24.96 | 18,502 |
| 2017-06-29 | $50.71 | $50.71 | $50.25 | $50.48 | $25.24 | 24,358 |
| 2017-06-28 | $51.21 | $51.21 | $50.52 | $50.77 | $25.38 | 50,194 |
| 2017-06-27 | $52.29 | $52.60 | $52.29 | $52.31 | $26.15 | 18,200 |
| 2017-06-26 | $52.61 | $52.65 | $52.31 | $52.31 | $26.16 | 12,400 |
| 2017-06-23 | $52.02 | $52.24 | $51.92 | $52.08 | $26.04 | 22,200 |
| 2017-06-22 | $52.83 | $52.83 | $52.58 | $52.77 | $26.39 | 30,000 |
| 2017-06-21 | $53.33 | $53.33 | $52.42 | $52.55 | $26.28 | 103,586 |
| 2017-06-20 | $52.92 | $53.74 | $52.92 | $53.50 | $26.75 | 15,200 |
| 2017-06-19 | $53.36 | $53.43 | $53.20 | $53.34 | $26.67 | 31,330 |
| 2017-06-16 | $52.09 | $52.62 | $52.09 | $52.62 | $26.31 | 14,484 |
| 2017-06-15 | $54.22 | $54.22 | $53.36 | $53.75 | $26.88 | 19,280 |
| 2017-06-14 | $53.19 | $53.19 | $52.87 | $52.96 | $26.48 | 19,170 |
| 2017-06-13 | $52.98 | $52.98 | $52.48 | $52.60 | $26.30 | 17,154 |
| 2017-06-12 | $52.74 | $52.95 | $52.69 | $52.86 | $26.43 | 18,828 |
| 2017-06-09 | $52.10 | $52.50 | $51.88 | $51.88 | $25.94 | 21,762 |
| 2017-06-08 | $53.34 | $53.56 | $53.26 | $53.50 | $26.75 | 17,236 |
| 2017-06-07 | $54.06 | $54.94 | $54.06 | $54.73 | $27.37 | 34,590 |
| 2017-06-06 | $55.77 | $55.89 | $55.67 | $55.81 | $27.90 | 37,406 |
| 2017-06-05 | $55.77 | $55.77 | $55.17 | $55.26 | $27.63 | 20,234 |
| 2017-06-02 | $52.13 | $52.39 | $52.13 | $52.39 | $26.20 | 13,874 |
| 2017-06-01 | $52.00 | $52.27 | $51.90 | $52.00 | $26.00 | 27,638 |
| 2017-05-31 | $52.00 | $52.23 | $51.79 | $52.22 | $26.11 | 15,096 |
| 2017-05-30 | $51.81 | $51.99 | $51.65 | $51.71 | $25.85 | 28,574 |
| 2017-05-26 | $51.42 | $51.42 | $50.85 | $50.99 | $25.50 | 18,164 |
| 2017-05-25 | $51.30 | $51.38 | $51.12 | $51.35 | $25.68 | 58,966 |
| 2017-05-24 | $51.78 | $51.98 | $51.12 | $51.38 | $25.69 | 78,292 |
| 2017-05-23 | $52.19 | $52.22 | $52.04 | $52.04 | $26.02 | 21,462 |
| 2017-05-22 | $52.15 | $52.39 | $52.14 | $52.23 | $26.12 | 21,162 |
| 2017-05-19 | $51.29 | $51.63 | $51.27 | $51.61 | $25.80 | 35,794 |
| 2017-05-18 | $51.75 | $52.01 | $51.75 | $51.80 | $25.90 | 50,400 |
| 2017-05-17 | $51.39 | $51.46 | $51.33 | $51.45 | $25.73 | 23,194 |
| 2017-05-16 | $50.23 | $50.45 | $50.20 | $50.27 | $25.14 | 11,958 |
| 2017-05-15 | $49.09 | $49.81 | $49.09 | $49.78 | $24.89 | 23,936 |
| 2017-05-12 | $48.45 | $48.45 | $48.09 | $48.16 | $24.08 | 11,994 |
| 2017-05-11 | $47.10 | $47.11 | $46.96 | $47.10 | $23.55 | 15,508 |
| 2017-05-10 | $46.71 | $46.78 | $46.47 | $46.55 | $23.28 | 15,804 |
| 2017-05-09 | $46.80 | $46.83 | $46.74 | $46.79 | $23.40 | 96,390 |
| 2017-05-08 | $47.02 | $47.06 | $46.92 | $46.99 | $23.50 | 16,602 |
| 2017-05-05 | $44.46 | $44.73 | $44.45 | $44.60 | $22.30 | 21,456 |
| 2017-05-04 | $44.34 | $44.47 | $44.34 | $44.46 | $22.23 | 15,392 |
| 2017-05-03 | $44.38 | $44.38 | $44.23 | $44.36 | $22.18 | 20,056 |
| 2017-05-02 | $44.31 | $44.59 | $44.25 | $44.45 | $22.23 | 15,662 |
| 2017-05-01 | $44.76 | $44.76 | $44.24 | $44.49 | $22.25 | 20,512 |
| 2017-04-28 | $45.14 | $45.27 | $45.10 | $45.27 | $22.64 | 12,570 |
| 2017-04-27 | $45.42 | $45.68 | $45.17 | $45.63 | $22.82 | 12,266 |
| 2017-04-26 | $45.00 | $45.24 | $45.00 | $45.17 | $22.59 | 28,978 |
| 2017-04-25 | $46.09 | $46.22 | $45.93 | $45.93 | $22.97 | 32,228 |
| 2017-04-24 | $46.55 | $46.62 | $46.48 | $46.62 | $23.31 | 26,642 |
| 2017-04-21 | $46.40 | $46.60 | $46.40 | $46.43 | $23.22 | 18,904 |
| 2017-04-20 | $47.37 | $47.55 | $47.35 | $47.51 | $23.75 | 16,620 |
| 2017-04-19 | $45.78 | $46.00 | $45.61 | $45.62 | $22.81 | 14,614 |
| 2017-04-18 | $45.57 | $45.78 | $45.36 | $45.46 | $22.73 | 18,604 |
| 2017-04-17 | $46.01 | $46.13 | $46.01 | $46.08 | $23.04 | 41,524 |
| 2017-04-13 | $46.20 | $46.20 | $45.70 | $45.73 | $22.87 | 17,624 |
| 2017-04-12 | $45.86 | $46.27 | $45.63 | $46.27 | $23.14 | 27,532 |
| 2017-04-11 | $45.06 | $45.62 | $44.66 | $45.06 | $22.53 | 15,756 |
| 2017-04-10 | $45.31 | $45.31 | $44.85 | $45.06 | $22.53 | 36,784 |
| 2017-04-07 | $45.07 | $45.13 | $44.91 | $44.91 | $22.46 | 29,268 |
| 2017-04-06 | $44.54 | $44.76 | $44.36 | $44.53 | $22.27 | 29,020 |
| 2017-04-05 | $45.43 | $45.46 | $45.06 | $45.46 | $22.73 | 35,678 |
| 2017-04-04 | $44.36 | $44.96 | $44.36 | $44.96 | $22.48 | 44,654 |
| 2017-04-03 | $44.29 | $44.44 | $44.24 | $44.44 | $22.22 | 18,200 |
| 2017-03-31 | $43.36 | $43.86 | $43.18 | $43.85 | $21.93 | 27,600 |
| 2017-03-30 | $43.10 | $43.23 | $42.65 | $42.65 | $21.33 | 16,000 |
| 2017-03-29 | $42.86 | $43.43 | $42.86 | $43.25 | $21.63 | 20,000 |
| 2017-03-28 | $42.71 | $42.82 | $42.48 | $42.76 | $21.38 | 10,800 |
| 2017-03-27 | $41.78 | $42.42 | $41.78 | $41.95 | $20.98 | 21,000 |
| 2017-03-24 | $42.34 | $42.34 | $42.05 | $42.29 | $21.15 | 8,800 |
| 2017-03-23 | $42.62 | $42.62 | $42.12 | $42.44 | $21.22 | 17,200 |
| 2017-03-22 | $43.09 | $43.37 | $43.04 | $43.19 | $21.60 | 24,400 |
| 2017-03-21 | $42.97 | $43.49 | $42.97 | $43.34 | $21.67 | 17,800 |
| 2017-03-20 | $42.14 | $42.20 | $41.96 | $41.96 | $20.98 | 11,200 |
| 2017-03-17 | $41.90 | $42.24 | $41.75 | $42.07 | $21.03 | 15,000 |
| 2017-03-16 | $40.97 | $41.23 | $40.92 | $41.03 | $20.52 | 21,000 |
| 2017-03-15 | $40.76 | $41.00 | $39.18 | $39.55 | $19.78 | 85,800 |
| 2017-03-14 | $41.01 | $41.35 | $40.63 | $41.32 | $20.66 | 15,400 |
| 2017-03-13 | $40.86 | $41.16 | $40.57 | $40.87 | $20.43 | 41,400 |
| 2017-03-10 | $40.74 | $41.06 | $40.51 | $40.93 | $20.46 | 51,800 |
| 2017-03-09 | $40.45 | $40.71 | $40.19 | $40.56 | $20.28 | 27,800 |
| 2017-03-08 | $40.27 | $40.68 | $40.27 | $40.36 | $20.18 | 23,000 |
| 2017-03-07 | $41.13 | $41.45 | $40.81 | $41.13 | $20.57 | 24,200 |
| 2017-03-06 | $41.09 | $41.34 | $40.97 | $41.22 | $20.61 | 41,400 |
| 2017-03-03 | $40.43 | $40.74 | $40.43 | $40.64 | $20.32 | 23,600 |
| 2017-03-02 | $41.36 | $41.38 | $40.85 | $41.15 | $20.58 | 28,200 |
| 2017-03-01 | $41.99 | $41.99 | $41.65 | $41.85 | $20.93 | 43,400 |
| 2017-02-28 | $42.52 | $42.79 | $42.09 | $42.15 | $21.07 | 87,400 |
| 2017-02-27 | $42.29 | $42.50 | $42.28 | $42.41 | $21.21 | 201,000 |
| 2017-02-24 | $41.79 | $41.79 | $41.27 | $41.55 | $20.78 | 71,000 |
| 2017-02-23 | $41.11 | $41.47 | $40.90 | $41.13 | $20.56 | 30,600 |
| 2017-02-22 | $40.50 | $41.13 | $40.50 | $40.85 | $20.29 | 22,000 |
| 2017-02-21 | $40.25 | $40.74 | $40.25 | $40.70 | $20.21 | 24,600 |
| 2017-02-17 | $38.88 | $39.09 | $38.48 | $39.07 | $19.40 | 24,600 |
| 2017-02-16 | $38.50 | $38.80 | $38.50 | $38.80 | $19.27 | 18,600 |
| 2017-02-15 | $37.68 | $37.96 | $37.37 | $37.76 | $18.75 | 15,400 |
| 2017-02-14 | $37.67 | $38.00 | $37.67 | $38.00 | $18.87 | 21,200 |
| 2017-02-13 | $37.54 | $38.06 | $37.54 | $37.72 | $18.73 | 28,000 |
| 2017-02-10 | $36.65 | $36.89 | $36.55 | $36.84 | $18.30 | 12,800 |
| 2017-02-09 | $36.64 | $36.64 | $36.15 | $36.37 | $18.06 | 35,600 |
| 2017-02-08 | $36.15 | $36.15 | $35.89 | $36.09 | $17.92 | 21,600 |
| 2017-02-07 | $35.63 | $36.45 | $35.63 | $36.05 | $17.90 | 18,000 |
| 2017-02-06 | $36.83 | $36.96 | $36.63 | $36.75 | $18.25 | 29,000 |
| 2017-02-03 | $37.32 | $37.36 | $37.17 | $37.24 | $18.49 | 31,800 |
| 2017-02-02 | $37.42 | $37.73 | $37.11 | $37.55 | $18.65 | 13,000 |
| 2017-02-01 | $37.33 | $37.67 | $37.33 | $37.58 | $18.66 | 27,148 |
| 2017-01-31 | $37.48 | $37.56 | $37.21 | $37.44 | $18.59 | 34,368 |
| 2017-01-30 | $36.84 | $37.27 | $36.84 | $37.27 | $18.51 | 44,244 |
| 2017-01-27 | $37.89 | $38.12 | $37.64 | $37.85 | $18.80 | 16,446 |
| 2017-01-26 | $38.18 | $38.18 | $37.62 | $38.15 | $18.95 | 21,794 |
| 2017-01-25 | $36.88 | $37.46 | $36.88 | $37.45 | $18.60 | 40,234 |
| 2017-01-24 | $36.83 | $37.59 | $36.83 | $37.29 | $18.52 | 34,232 |
| 2017-01-23 | $37.21 | $37.37 | $36.89 | $37.22 | $18.48 | 43,568 |
| 2017-01-20 | $37.70 | $37.70 | $37.12 | $37.36 | $18.55 | 49,178 |
| 2017-01-19 | $37.25 | $37.53 | $37.17 | $37.33 | $18.54 | 33,874 |
| 2017-01-18 | $38.67 | $38.67 | $37.84 | $37.89 | $18.82 | 26,750 |
| 2017-01-17 | $37.90 | $38.16 | $37.72 | $37.90 | $18.82 | 83,854 |
| 2017-01-13 | $38.29 | $38.58 | $37.90 | $38.55 | $19.15 | 27,412 |
| 2017-01-12 | $38.00 | $38.31 | $37.70 | $37.91 | $18.83 | 37,534 |
| 2017-01-11 | $38.00 | $38.22 | $37.69 | $37.97 | $18.86 | 30,580 |
| 2017-01-10 | $37.86 | $38.35 | $37.86 | $37.98 | $18.86 | 27,270 |
| 2017-01-09 | $38.75 | $39.40 | $38.68 | $39.09 | $19.41 | 70,018 |
| 2017-01-06 | $39.24 | $39.24 | $38.49 | $38.71 | $19.22 | 30,756 |
| 2017-01-05 | $39.12 | $39.37 | $38.92 | $39.21 | $19.47 | 39,432 |
| 2017-01-04 | $39.20 | $39.65 | $39.20 | $39.58 | $19.66 | 31,040 |
| 2017-01-03 | $39.44 | $39.53 | $39.14 | $39.41 | $19.57 | 65,788 |
| 2016-12-30 | $39.21 | $39.60 | $38.81 | $39.37 | $19.55 | 16,946 |
| 2016-12-29 | $39.85 | $39.85 | $39.26 | $39.46 | $19.60 | 47,126 |
| 2016-12-28 | $39.14 | $39.79 | $39.14 | $39.51 | $19.62 | 19,252 |
| 2016-12-27 | $38.93 | $39.62 | $38.93 | $39.21 | $19.47 | 45,388 |
| 2016-12-23 | $38.65 | $38.99 | $38.65 | $38.89 | $19.31 | 27,104 |
| 2016-12-22 | $38.63 | $39.29 | $38.63 | $38.87 | $19.30 | 45,196 |
| 2016-12-21 | $38.74 | $39.35 | $38.70 | $38.93 | $19.33 | 28,396 |
| 2016-12-20 | $38.42 | $39.17 | $38.42 | $38.74 | $19.24 | 60,404 |
| 2016-12-19 | $38.27 | $38.45 | $38.15 | $38.35 | $19.05 | 64,650 |
| 2016-12-16 | $37.49 | $37.49 | $36.65 | $36.98 | $18.37 | 43,858 |
| 2016-12-15 | $38.72 | $38.72 | $38.09 | $38.21 | $18.98 | 66,784 |
| 2016-12-14 | $38.58 | $39.24 | $38.36 | $38.55 | $19.15 | 33,978 |
| 2016-12-13 | $39.10 | $39.28 | $38.90 | $39.06 | $19.40 | 49,734 |
| 2016-12-12 | $38.82 | $39.29 | $38.82 | $39.11 | $19.42 | 42,544 |
| 2016-12-09 | $39.12 | $39.53 | $39.12 | $39.22 | $19.48 | 28,566 |
| 2016-12-08 | $39.80 | $39.80 | $39.26 | $39.40 | $19.56 | 1,104,280 |
| 2016-12-07 | $38.60 | $38.82 | $38.44 | $38.77 | $19.25 | 320,186 |
| 2016-12-06 | $38.46 | $38.95 | $38.46 | $38.88 | $19.31 | 313,452 |
| 2016-12-05 | $38.38 | $38.94 | $38.34 | $38.64 | $19.19 | 210,236 |
| 2016-12-02 | $38.79 | $38.79 | $38.16 | $38.60 | $19.17 | 22,770 |
| 2016-12-01 | $38.65 | $39.32 | $38.63 | $38.75 | $19.24 | 27,126 |
| 2016-11-30 | $39.79 | $39.93 | $39.65 | $39.88 | $19.81 | 37,394 |
| 2016-11-29 | $39.75 | $40.00 | $39.74 | $39.92 | $19.83 | 27,508 |
| 2016-11-28 | $38.56 | $40.00 | $38.56 | $39.75 | $19.74 | 52,638 |
| 2016-11-25 | $38.74 | $39.46 | $38.74 | $38.82 | $19.28 | 18,718 |
| 2016-11-23 | $39.30 | $39.46 | $39.02 | $39.27 | $19.50 | 27,300 |
| 2016-11-22 | $39.35 | $39.57 | $39.09 | $39.34 | $19.54 | 29,046 |
| 2016-11-21 | $38.36 | $38.59 | $38.26 | $38.29 | $19.02 | 14,444 |
| 2016-11-18 | $39.39 | $39.60 | $39.23 | $39.50 | $19.62 | 16,438 |
| 2016-11-17 | $39.55 | $39.79 | $39.19 | $39.45 | $19.59 | 21,872 |
| 2016-11-16 | $39.29 | $39.78 | $39.29 | $39.69 | $19.71 | 18,194 |
| 2016-11-15 | $39.11 | $39.11 | $38.88 | $38.93 | $19.33 | 18,132 |
| 2016-11-14 | $40.00 | $40.17 | $39.88 | $39.88 | $19.81 | 18,614 |
| 2016-11-11 | $40.99 | $41.40 | $40.99 | $41.16 | $20.44 | 18,144 |
| 2016-11-10 | $42.62 | $43.31 | $42.57 | $42.77 | $21.24 | 15,570 |
| 2016-11-09 | $43.05 | $43.67 | $42.99 | $43.43 | $21.57 | 21,198 |
| 2016-11-08 | $43.23 | $43.53 | $42.87 | $43.18 | $21.44 | 13,568 |
| 2016-11-07 | $43.22 | $43.59 | $42.78 | $43.54 | $21.62 | 12,994 |
| 2016-11-04 | $43.29 | $43.89 | $43.29 | $43.65 | $21.68 | 16,822 |
| 2016-11-03 | $42.64 | $43.26 | $42.64 | $43.26 | $21.48 | 21,984 |
| 2016-11-02 | $42.62 | $43.12 | $42.62 | $42.68 | $21.20 | 12,068 |
| 2016-11-01 | $42.57 | $43.11 | $42.57 | $43.11 | $21.41 | 10,608 |
| 2016-10-31 | $43.10 | $43.17 | $42.68 | $42.84 | $21.28 | 12,756 |
| 2016-10-28 | $43.18 | $43.18 | $42.82 | $43.17 | $21.44 | 14,070 |
| 2016-10-27 | $43.30 | $43.66 | $43.30 | $43.30 | $21.50 | 10,368 |
| 2016-10-26 | $43.62 | $43.94 | $43.23 | $43.70 | $21.70 | 10,664 |
| 2016-10-25 | $42.83 | $43.46 | $42.83 | $43.27 | $21.49 | 17,744 |
| 2016-10-24 | $42.61 | $43.05 | $42.57 | $42.76 | $21.24 | 16,814 |
| 2016-10-21 | $42.05 | $42.10 | $41.64 | $41.86 | $20.79 | 12,914 |
| 2016-10-20 | $43.24 | $43.92 | $43.24 | $43.83 | $21.77 | 13,540 |
| 2016-10-19 | $43.72 | $44.00 | $43.72 | $44.00 | $21.85 | 11,354 |
| 2016-10-18 | $43.53 | $43.80 | $43.53 | $43.65 | $21.68 | 11,220 |
| 2016-10-17 | $42.98 | $42.98 | $42.93 | $42.93 | $21.32 | 35,912 |
| 2016-10-14 | $42.85 | $42.85 | $42.66 | $42.85 | $21.28 | 12,724 |
| 2016-10-13 | $42.70 | $42.85 | $42.38 | $42.85 | $21.28 | 30,226 |
| 2016-10-12 | $42.28 | $42.39 | $42.15 | $42.23 | $20.97 | 16,246 |
| 2016-10-11 | $41.85 | $42.10 | $41.85 | $41.94 | $20.83 | 20,546 |
| 2016-10-10 | $41.30 | $41.54 | $41.30 | $41.42 | $20.57 | 20,126 |
| 2016-10-07 | $41.28 | $41.46 | $41.25 | $41.44 | $20.58 | 102,396 |
| 2016-10-06 | $40.85 | $41.22 | $40.85 | $40.95 | $20.34 | 41,378 |
| 2016-10-05 | $42.95 | $44.30 | $42.95 | $44.20 | $21.95 | 33,688 |
| 2016-10-04 | $42.26 | $42.26 | $41.90 | $41.95 | $20.83 | 759,690 |
| 2016-10-03 | $42.10 | $42.22 | $41.83 | $42.22 | $20.97 | 411,610 |
| 2016-09-30 | $40.57 | $40.57 | $39.88 | $40.49 | $20.11 | 30,334 |
| 2016-09-29 | $40.28 | $40.59 | $40.06 | $40.35 | $20.04 | 75,460 |
| 2016-09-28 | $40.90 | $41.18 | $40.68 | $41.09 | $20.41 | 12,292 |
| 2016-09-27 | $40.07 | $40.44 | $40.04 | $40.38 | $20.05 | 24,708 |
| 2016-09-26 | $39.81 | $39.81 | $39.60 | $39.76 | $19.75 | 16,758 |
| 2016-09-23 | $39.65 | $39.95 | $39.65 | $39.85 | $19.79 | 10,090 |
| 2016-09-22 | $39.55 | $39.71 | $39.45 | $39.59 | $19.66 | 26,816 |
| 2016-09-21 | $39.00 | $39.21 | $38.65 | $39.15 | $19.44 | 14,088 |
| 2016-09-20 | $37.80 | $37.98 | $37.78 | $37.96 | $18.85 | 19,958 |
| 2016-09-19 | $38.24 | $38.24 | $37.87 | $37.95 | $18.85 | 19,546 |
| 2016-09-16 | $37.61 | $37.82 | $37.41 | $37.81 | $18.78 | 24,092 |
| 2016-09-15 | $37.16 | $37.75 | $37.16 | $37.75 | $18.75 | 63,024 |
| 2016-09-14 | $37.02 | $37.15 | $36.94 | $37.04 | $18.40 | 14,046 |
| 2016-09-13 | $37.86 | $38.23 | $37.85 | $37.85 | $18.80 | 22,324 |
| 2016-09-12 | $37.82 | $38.11 | $37.82 | $37.95 | $18.85 | 11,396 |
| 2016-09-09 | $37.60 | $37.68 | $37.46 | $37.65 | $18.70 | 7,776 |
| 2016-09-08 | $37.74 | $38.09 | $37.74 | $37.93 | $18.84 | 16,262 |
| 2016-09-07 | $37.84 | $38.22 | $37.78 | $37.84 | $18.79 | 16,506 |
| 2016-09-06 | $37.66 | $38.04 | $37.66 | $37.98 | $18.86 | 19,654 |
| 2016-09-02 | $37.11 | $37.22 | $37.09 | $37.16 | $18.45 | 18,770 |
| 2016-09-01 | $36.94 | $36.94 | $36.47 | $36.55 | $18.15 | 20,196 |
| 2016-08-31 | $36.15 | $36.31 | $35.90 | $36.09 | $17.92 | 11,008 |
| 2016-08-30 | $36.79 | $37.00 | $36.52 | $36.60 | $18.18 | 18,198 |
| 2016-08-29 | $36.94 | $37.27 | $36.80 | $36.85 | $18.30 | 11,056 |
| 2016-08-26 | $37.77 | $37.84 | $37.29 | $37.31 | $18.53 | 19,202 |
| 2016-08-25 | $38.74 | $38.99 | $38.65 | $38.70 | $19.09 | 18,164 |
| 2016-08-24 | $39.63 | $39.73 | $39.47 | $39.47 | $19.47 | 7,118 |
| 2016-08-23 | $40.05 | $40.17 | $39.96 | $40.04 | $19.75 | 22,720 |
| 2016-08-22 | $38.68 | $39.19 | $38.68 | $38.87 | $19.17 | 29,842 |
| 2016-08-19 | $38.61 | $38.80 | $38.44 | $38.80 | $19.14 | 57,802 |
| 2016-08-18 | $39.79 | $39.79 | $39.36 | $39.77 | $19.61 | 13,318 |
| 2016-08-17 | $39.81 | $39.81 | $39.51 | $39.77 | $19.61 | 41,182 |
| 2016-08-16 | $40.46 | $40.54 | $40.37 | $40.54 | $19.99 | 14,940 |
| 2016-08-15 | $40.96 | $41.03 | $40.70 | $40.87 | $20.16 | 23,584 |
| 2016-08-12 | $41.05 | $41.20 | $41.05 | $41.17 | $20.30 | 9,124 |
| 2016-08-11 | $40.84 | $40.84 | $40.26 | $40.41 | $19.93 | 7,248 |
| 2016-08-10 | $40.18 | $40.58 | $40.18 | $40.37 | $19.91 | 9,454 |
| 2016-08-09 | $39.06 | $39.69 | $39.06 | $39.51 | $19.49 | 19,642 |
| 2016-08-08 | $38.73 | $39.37 | $38.73 | $39.00 | $19.23 | 11,630 |
| 2016-08-05 | $39.62 | $40.10 | $39.62 | $40.05 | $19.75 | 20,036 |
| 2016-08-04 | $38.75 | $38.75 | $38.26 | $38.38 | $18.93 | 16,046 |
| 2016-08-03 | $40.57 | $40.92 | $40.57 | $40.79 | $20.12 | 9,608 |
| 2016-08-02 | $43.74 | $43.75 | $43.45 | $43.72 | $21.56 | 40,802 |
| 2016-08-01 | $44.15 | $44.15 | $43.83 | $43.83 | $21.62 | 14,994 |
| 2016-07-29 | $44.26 | $44.31 | $44.26 | $44.31 | $21.85 | 4,472 |
| 2016-07-28 | $42.56 | $42.64 | $42.34 | $42.64 | $21.03 | 6,104 |
| 2016-07-27 | $42.52 | $42.77 | $42.22 | $42.50 | $20.96 | 9,762 |
| 2016-07-26 | $42.59 | $42.96 | $42.59 | $42.89 | $21.15 | 29,180 |
| 2016-07-25 | $42.87 | $42.87 | $42.62 | $42.85 | $21.13 | 11,548 |
| 2016-07-22 | $42.62 | $43.37 | $42.62 | $43.16 | $21.29 | 7,548 |
| 2016-07-21 | $43.86 | $43.89 | $43.66 | $43.88 | $21.64 | 11,078 |
| 2016-07-20 | $43.69 | $44.65 | $43.69 | $44.35 | $21.87 | 8,328 |
| 2016-07-19 | $43.10 | $43.58 | $43.10 | $43.40 | $21.40 | 19,846 |
| 2016-07-18 | $43.21 | $43.48 | $42.89 | $43.01 | $21.21 | 13,882 |
| 2016-07-15 | $43.08 | $43.27 | $42.98 | $42.98 | $21.20 | 17,450 |
| 2016-07-14 | $44.40 | $44.78 | $44.12 | $44.12 | $21.76 | 18,946 |
| 2016-07-13 | $44.74 | $44.95 | $44.58 | $44.81 | $22.10 | 11,118 |
| 2016-07-12 | $46.12 | $46.12 | $45.38 | $45.80 | $22.59 | 315,166 |
| 2016-07-11 | $45.55 | $45.55 | $44.66 | $45.47 | $22.43 | 429,732 |
| 2016-07-08 | $44.07 | $44.60 | $44.07 | $44.53 | $21.96 | 16,792 |
| 2016-07-07 | $45.09 | $45.29 | $44.60 | $45.07 | $22.23 | 269,762 |
| 2016-07-06 | $44.49 | $45.08 | $44.49 | $45.08 | $22.23 | 422,612 |
| 2016-07-05 | $44.99 | $44.99 | $44.51 | $44.82 | $22.11 | 419,472 |
| 2016-07-01 | $49.93 | $49.94 | $48.90 | $49.10 | $24.22 | 33,736 |
| 2016-06-30 | $48.62 | $48.65 | $48.17 | $48.49 | $23.91 | 10,442 |
| 2016-06-29 | $49.48 | $49.66 | $49.45 | $49.66 | $24.49 | 8,014 |
| 2016-06-28 | $49.69 | $49.93 | $49.45 | $49.68 | $24.50 | 14,846 |
| 2016-06-27 | $48.56 | $48.56 | $48.18 | $48.42 | $23.88 | 10,406 |
| 2016-06-24 | $48.45 | $48.75 | $48.38 | $48.44 | $23.89 | 8,802 |
| 2016-06-23 | $48.94 | $49.33 | $48.93 | $49.01 | $24.17 | 10,776 |
| 2016-06-22 | $48.56 | $48.89 | $48.55 | $48.88 | $24.11 | 7,628 |
| 2016-06-21 | $49.38 | $49.39 | $49.13 | $49.34 | $24.33 | 10,472 |
| 2016-06-20 | $48.95 | $49.08 | $48.83 | $48.88 | $24.11 | 10,278 |
| 2016-06-17 | $47.94 | $48.30 | $47.72 | $48.06 | $23.70 | 6,828 |
| 2016-06-16 | $48.70 | $48.95 | $48.24 | $48.95 | $24.14 | 11,542 |
| 2016-06-15 | $48.63 | $49.02 | $48.53 | $48.53 | $23.93 | 9,218 |
| 2016-06-14 | $47.64 | $47.86 | $47.64 | $47.80 | $23.57 | 13,314 |
| 2016-06-13 | $48.28 | $48.58 | $48.28 | $48.52 | $23.93 | 5,478 |
| 2016-06-10 | $48.25 | $48.29 | $48.06 | $48.25 | $23.80 | 13,470 |
| 2016-06-09 | $49.22 | $49.30 | $48.94 | $49.27 | $24.30 | 11,180 |
| 2016-06-08 | $48.97 | $49.16 | $48.90 | $49.16 | $24.24 | 6,928 |
| 2016-06-07 | $48.98 | $49.12 | $48.70 | $48.70 | $24.02 | 11,260 |
| 2016-06-06 | $48.92 | $48.92 | $48.70 | $48.76 | $24.05 | 7,652 |
| 2016-06-03 | $47.60 | $47.70 | $47.50 | $47.67 | $23.51 | 15,854 |
| 2016-06-02 | $46.04 | $46.30 | $45.99 | $46.03 | $22.70 | 23,298 |
| 2016-06-01 | $45.97 | $45.97 | $45.60 | $45.79 | $22.58 | 8,708 |
| 2016-05-31 | $45.55 | $45.96 | $45.55 | $45.92 | $22.65 | 8,298 |
| 2016-05-27 | $45.38 | $45.38 | $45.08 | $45.26 | $22.32 | 12,258 |
| 2016-05-26 | $45.65 | $45.65 | $45.42 | $45.42 | $22.40 | 6,776 |
| 2016-05-25 | $45.50 | $45.65 | $45.27 | $45.65 | $22.51 | 12,590 |
| 2016-05-24 | $45.00 | $45.22 | $44.90 | $45.03 | $22.21 | 13,672 |
| 2016-05-23 | $45.36 | $45.38 | $45.24 | $45.25 | $22.32 | 9,388 |
| 2016-05-20 | $45.86 | $46.24 | $45.78 | $45.88 | $22.62 | 15,348 |
| 2016-05-19 | $45.66 | $45.66 | $45.00 | $45.48 | $22.43 | 10,598 |
| 2016-05-18 | $45.62 | $45.86 | $45.41 | $45.41 | $22.39 | 11,546 |
| 2016-05-17 | $46.76 | $46.80 | $46.03 | $46.17 | $22.77 | 6,816 |
| 2016-05-16 | $46.18 | $46.18 | $45.93 | $45.93 | $22.65 | 6,470 |
| 2016-05-13 | $46.28 | $46.28 | $46.16 | $46.20 | $22.78 | 5,000 |
| 2016-05-12 | $46.14 | $46.28 | $45.90 | $46.06 | $22.72 | 6,742 |
| 2016-05-11 | $46.51 | $46.85 | $46.44 | $46.52 | $22.94 | 10,884 |
| 2016-05-10 | $47.74 | $48.06 | $47.46 | $48.06 | $23.70 | 8,780 |
| 2016-05-09 | $46.35 | $46.95 | $46.35 | $46.88 | $23.12 | 13,562 |
| 2016-05-06 | $45.41 | $45.86 | $45.04 | $45.49 | $22.43 | 7,742 |
| 2016-05-05 | $43.33 | $44.12 | $43.33 | $44.12 | $21.76 | 11,422 |
| 2016-05-04 | $43.91 | $44.25 | $43.86 | $44.10 | $21.75 | 31,514 |
| 2016-05-03 | $44.11 | $44.48 | $44.10 | $44.48 | $21.94 | 8,092 |
| 2016-05-02 | $44.54 | $44.54 | $44.35 | $44.45 | $21.92 | 6,362 |
| 2016-04-29 | $44.66 | $44.93 | $44.11 | $44.16 | $21.78 | 7,990 |
| 2016-04-28 | $44.55 | $45.24 | $44.55 | $44.93 | $22.16 | 8,724 |
| 2016-04-27 | $45.40 | $45.40 | $44.81 | $45.06 | $22.22 | 10,024 |
| 2016-04-26 | $45.30 | $45.54 | $45.30 | $45.49 | $22.43 | 9,714 |
| 2016-04-25 | $44.93 | $45.28 | $44.58 | $45.26 | $22.32 | 8,080 |
| 2016-04-22 | $46.15 | $46.15 | $45.65 | $45.90 | $22.64 | 20,018 |
| 2016-04-21 | $46.91 | $47.09 | $46.74 | $46.78 | $23.07 | 24,334 |
| 2016-04-20 | $47.32 | $47.84 | $47.16 | $47.59 | $23.47 | 10,738 |
| 2016-04-19 | $46.74 | $47.13 | $46.74 | $46.85 | $23.10 | 7,904 |
| 2016-04-18 | $46.75 | $47.08 | $46.75 | $46.87 | $23.12 | 13,580 |
| 2016-04-15 | $45.74 | $46.48 | $45.74 | $46.39 | $22.88 | 15,078 |
| 2016-04-14 | $46.06 | $46.22 | $45.92 | $45.92 | $22.65 | 10,234 |
| 2016-04-13 | $45.73 | $45.73 | $45.46 | $45.67 | $22.52 | 10,706 |
| 2016-04-12 | $43.43 | $43.88 | $43.00 | $43.88 | $21.64 | 18,904 |
| 2016-04-11 | $43.66 | $43.66 | $43.24 | $43.40 | $21.40 | 7,446 |
| 2016-04-08 | $43.14 | $43.20 | $43.14 | $43.17 | $21.29 | 6,422 |
| 2016-04-07 | $42.59 | $42.89 | $42.59 | $42.59 | $21.00 | 10,190 |
| 2016-04-06 | $42.12 | $42.76 | $42.12 | $42.76 | $21.09 | 7,028 |
| 2016-04-05 | $41.59 | $41.83 | $41.48 | $41.83 | $20.63 | 6,740 |
| 2016-04-04 | $42.15 | $42.45 | $41.87 | $42.36 | $20.89 | 5,634 |
| 2016-04-01 | $41.52 | $42.08 | $41.52 | $42.08 | $20.75 | 4,730 |
| 2016-03-31 | $41.92 | $42.50 | $41.92 | $42.49 | $20.96 | 8,086 |
| 2016-03-30 | $43.85 | $44.31 | $43.85 | $44.31 | $21.85 | 5,978 |
| 2016-03-29 | $43.09 | $43.75 | $43.09 | $43.75 | $21.58 | 9,858 |
| 2016-03-28 | $42.64 | $42.85 | $42.64 | $42.80 | $21.11 | 9,520 |
| 2016-03-24 | $41.93 | $42.24 | $41.60 | $41.94 | $20.68 | 18,318 |
| 2016-03-23 | $40.38 | $40.77 | $40.28 | $40.29 | $19.87 | 7,276 |
| 2016-03-22 | $39.88 | $41.40 | $39.88 | $40.25 | $19.85 | 6,874 |
| 2016-03-21 | $39.95 | $40.31 | $39.95 | $40.14 | $19.80 | 7,066 |
| 2016-03-18 | $39.59 | $40.31 | $39.59 | $40.17 | $19.81 | 11,530 |
| 2016-03-17 | $41.08 | $41.65 | $41.08 | $41.42 | $20.43 | 18,922 |
| 2016-03-16 | $41.16 | $41.43 | $40.98 | $41.31 | $20.37 | 8,768 |
| 2016-03-15 | $40.65 | $40.92 | $40.65 | $40.91 | $20.18 | 8,546 |
| 2016-03-14 | $40.85 | $40.87 | $40.77 | $40.85 | $20.15 | 7,138 |
| 2016-03-11 | $40.50 | $40.60 | $40.30 | $40.60 | $20.02 | 13,316 |
| 2016-03-10 | $40.48 | $40.48 | $39.62 | $39.86 | $19.66 | 27,538 |
| 2016-03-09 | $39.00 | $39.78 | $39.00 | $39.09 | $19.28 | 9,260 |
| 2016-03-08 | $40.22 | $40.27 | $39.99 | $40.00 | $19.73 | 23,550 |
| 2016-03-07 | $39.67 | $40.06 | $39.62 | $40.05 | $19.75 | 12,882 |
| 2016-03-04 | $40.76 | $41.12 | $40.76 | $40.87 | $20.16 | 9,390 |
| 2016-03-03 | $40.80 | $41.15 | $40.79 | $41.07 | $20.26 | 13,346 |
| 2016-03-02 | $41.70 | $41.84 | $41.52 | $41.81 | $20.62 | 96,452 |
| 2016-03-01 | $40.89 | $41.27 | $40.80 | $41.27 | $20.35 | 29,758 |
| 2016-02-29 | $41.10 | $41.10 | $40.34 | $40.80 | $20.12 | 30,364 |
| 2016-02-26 | $42.81 | $43.02 | $42.50 | $42.64 | $21.03 | 11,214 |
| 2016-02-25 | $42.02 | $42.25 | $41.86 | $42.25 | $20.84 | 10,148 |
| 2016-02-24 | $41.61 | $41.97 | $41.31 | $41.81 | $20.62 | 7,082 |
| 2016-02-23 | $41.59 | $41.76 | $41.17 | $41.70 | $20.44 | 11,632 |
| 2016-02-22 | $41.92 | $42.58 | $41.88 | $42.09 | $20.64 | 8,820 |
| 2016-02-19 | $40.87 | $41.11 | $40.60 | $41.09 | $20.15 | 13,682 |
| 2016-02-18 | $41.23 | $41.23 | $40.41 | $40.56 | $19.89 | 10,622 |
| 2016-02-17 | $40.11 | $40.53 | $40.11 | $40.53 | $19.87 | 19,780 |
| 2016-02-16 | $39.82 | $39.82 | $39.30 | $39.50 | $19.37 | 6,060 |
| 2016-02-12 | $37.83 | $38.33 | $37.58 | $38.33 | $18.79 | 11,236 |
| 2016-02-11 | $38.88 | $39.07 | $38.79 | $38.80 | $19.02 | 20,120 |
| 2016-02-10 | $39.46 | $39.62 | $39.31 | $39.49 | $19.36 | 9,472 |
| 2016-02-09 | $41.66 | $41.80 | $41.38 | $41.77 | $20.48 | 16,314 |
| 2016-02-08 | $42.64 | $42.72 | $42.23 | $42.61 | $20.89 | 15,470 |
| 2016-02-05 | $42.22 | $42.25 | $41.86 | $41.86 | $20.52 | 10,880 |
| 2016-02-04 | $43.60 | $43.94 | $43.60 | $43.81 | $21.48 | 9,830 |
| 2016-02-03 | $44.81 | $45.02 | $44.51 | $44.94 | $22.03 | 11,362 |
| 2016-02-02 | $43.42 | $43.42 | $43.14 | $43.14 | $21.15 | 9,016 |
| 2016-02-01 | $42.76 | $43.05 | $42.75 | $43.05 | $21.11 | 9,268 |
| 2016-01-29 | $41.73 | $42.52 | $41.73 | $42.52 | $20.85 | 22,274 |
| 2016-01-28 | $40.67 | $41.00 | $40.67 | $40.91 | $20.06 | 14,654 |
| 2016-01-27 | $39.32 | $39.54 | $38.83 | $39.38 | $19.31 | 10,288 |
| 2016-01-26 | $38.93 | $39.59 | $38.93 | $39.57 | $19.40 | 12,682 |
| 2016-01-25 | $39.74 | $39.74 | $39.26 | $39.26 | $19.25 | 11,950 |
| 2016-01-22 | $38.91 | $38.91 | $38.22 | $38.79 | $19.02 | 11,682 |
| 2016-01-21 | $37.33 | $37.74 | $37.25 | $37.52 | $18.40 | 15,234 |
| 2016-01-20 | $38.33 | $38.53 | $38.05 | $38.52 | $18.89 | 14,452 |
| 2016-01-19 | $40.01 | $40.12 | $39.59 | $39.65 | $19.44 | 17,050 |
| 2016-01-15 | $40.40 | $40.40 | $40.12 | $40.33 | $19.77 | 12,776 |
| 2016-01-14 | $40.38 | $41.04 | $40.38 | $41.04 | $20.12 | 8,990 |
| 2016-01-13 | $40.92 | $40.92 | $40.44 | $40.50 | $19.86 | 7,716 |
| 2016-01-12 | $40.60 | $40.92 | $40.60 | $40.82 | $20.01 | 18,086 |
| 2016-01-11 | $41.22 | $41.53 | $40.75 | $41.13 | $20.17 | 13,764 |
| 2016-01-08 | $41.59 | $41.59 | $40.87 | $40.87 | $20.04 | 9,702 |
| 2016-01-07 | $38.47 | $38.81 | $38.20 | $38.20 | $18.73 | 6,886 |
| 2016-01-06 | $39.00 | $39.01 | $38.52 | $39.01 | $19.13 | 8,484 |
| 2016-01-05 | $39.00 | $39.36 | $38.95 | $39.15 | $19.19 | 8,784 |
| 2016-01-04 | $39.40 | $39.62 | $39.38 | $39.62 | $19.43 | 6,600 |
| 2015-12-31 | $40.72 | $40.72 | $40.55 | $40.55 | $19.88 | 5,906 |
| 2015-12-30 | $40.84 | $40.88 | $40.73 | $40.79 | $20.00 | 6,154 |
| 2015-12-29 | $40.74 | $40.79 | $40.68 | $40.76 | $19.98 | 11,614 |
| 2015-12-28 | $40.27 | $40.36 | $40.23 | $40.23 | $19.72 | 11,846 |
| 2015-12-24 | $40.72 | $40.72 | $40.41 | $40.41 | $19.81 | 8,632 |
| 2015-12-23 | $41.60 | $41.70 | $41.58 | $41.59 | $20.39 | 25,436 |
| 2015-12-22 | $41.08 | $41.29 | $40.94 | $41.19 | $20.19 | 12,362 |
| 2015-12-21 | $41.08 | $41.08 | $40.82 | $41.06 | $20.13 | 10,348 |
| 2015-12-18 | $41.36 | $41.41 | $41.27 | $41.32 | $20.26 | 10,344 |
| 2015-12-17 | $41.38 | $41.57 | $41.18 | $41.26 | $20.23 | 13,412 |
| 2015-12-16 | $41.09 | $41.36 | $40.89 | $41.09 | $20.15 | 15,712 |
| 2015-12-15 | $40.91 | $41.10 | $40.79 | $40.79 | $20.00 | 12,726 |
| 2015-12-14 | $40.55 | $40.90 | $40.55 | $40.88 | $20.04 | 17,308 |
| 2015-12-11 | $40.60 | $40.75 | $40.50 | $40.56 | $19.89 | 8,498 |
| 2015-12-10 | $41.78 | $41.92 | $41.71 | $41.71 | $20.45 | 6,788 |
| 2015-12-09 | $42.79 | $42.79 | $42.13 | $42.36 | $20.77 | 13,538 |
| 2015-12-08 | $42.68 | $42.80 | $42.63 | $42.63 | $20.90 | 7,818 |
| 2015-12-07 | $42.99 | $43.08 | $42.82 | $42.96 | $21.06 | 5,420 |
| 2015-12-04 | $41.70 | $42.33 | $41.70 | $42.33 | $20.75 | 32,004 |
| 2015-12-03 | $41.63 | $41.70 | $41.46 | $41.46 | $20.33 | 8,636 |
| 2015-12-02 | $43.33 | $43.33 | $42.71 | $42.82 | $20.99 | 50,140 |
| 2015-12-01 | $43.47 | $43.49 | $43.42 | $43.49 | $21.32 | 6,326 |
| 2015-11-30 | $43.28 | $43.33 | $43.22 | $43.22 | $21.19 | 9,250 |
| 2015-11-27 | $43.43 | $43.80 | $43.43 | $43.80 | $21.47 | 5,018 |
| 2015-11-25 | $43.33 | $43.44 | $43.33 | $43.37 | $21.26 | 4,718 |
| 2015-11-24 | $43.50 | $43.65 | $43.50 | $43.54 | $21.35 | 10,376 |
| 2015-11-23 | $43.39 | $43.58 | $43.39 | $43.49 | $21.32 | 9,658 |
| 2015-11-20 | $43.43 | $43.50 | $43.43 | $43.50 | $21.33 | 6,764 |
| 2015-11-19 | $42.59 | $42.65 | $42.54 | $42.60 | $20.89 | 8,612 |
| 2015-11-18 | $42.16 | $42.34 | $42.16 | $42.34 | $20.76 | 3,930 |
| 2015-11-17 | $42.13 | $42.46 | $42.13 | $42.25 | $20.71 | 11,074 |
| 2015-11-16 | $42.68 | $42.90 | $42.68 | $42.90 | $21.03 | 3,722 |
| 2015-11-13 | $42.67 | $42.70 | $42.49 | $42.49 | $20.83 | 7,916 |
| 2015-11-12 | $42.04 | $42.39 | $42.04 | $42.35 | $20.76 | 3,260 |
| 2015-11-11 | $42.25 | $42.25 | $42.06 | $42.20 | $20.69 | 6,504 |
| 2015-11-10 | $41.49 | $41.83 | $41.49 | $41.81 | $20.50 | 7,002 |
| 2015-11-09 | $41.31 | $41.31 | $40.87 | $40.98 | $20.09 | 14,042 |
| 2015-11-06 | $41.89 | $41.90 | $41.70 | $41.82 | $20.50 | 6,446 |
| 2015-11-05 | $41.40 | $41.57 | $41.37 | $41.57 | $20.38 | 15,700 |
| 2015-11-04 | $41.61 | $41.61 | $41.29 | $41.34 | $20.27 | 28,550 |
| 2015-11-03 | $40.93 | $40.93 | $40.61 | $40.80 | $20.00 | 10,904 |
| 2015-11-02 | $40.25 | $40.85 | $40.25 | $40.85 | $20.03 | 9,160 |
| 2015-10-30 | $40.14 | $40.27 | $40.10 | $40.23 | $19.72 | 8,480 |
| 2015-10-29 | $39.29 | $39.39 | $39.20 | $39.27 | $19.25 | 9,454 |
| 2015-10-28 | $40.32 | $40.49 | $40.25 | $40.49 | $19.85 | 22,872 |
| 2015-10-27 | $40.00 | $40.23 | $40.00 | $40.16 | $19.69 | 10,984 |
| 2015-10-26 | $38.44 | $38.60 | $38.44 | $38.60 | $18.93 | 4,796 |
| 2015-10-23 | $38.80 | $38.97 | $38.80 | $38.97 | $19.11 | 7,274 |
| 2015-10-22 | $39.11 | $39.35 | $39.11 | $39.29 | $19.26 | 5,496 |
| 2015-10-21 | $39.16 | $39.40 | $38.97 | $39.03 | $19.14 | 12,942 |
| 2015-10-20 | $39.57 | $39.80 | $39.57 | $39.76 | $19.49 | 14,084 |
| 2015-10-19 | $40.26 | $40.53 | $40.18 | $40.36 | $19.79 | 3,918 |
| 2015-10-16 | $40.00 | $40.38 | $40.00 | $40.34 | $19.78 | 9,370 |
| 2015-10-15 | $41.28 | $41.44 | $41.28 | $41.40 | $20.30 | 7,092 |
| 2015-10-14 | $39.88 | $40.38 | $39.88 | $40.22 | $19.72 | 11,178 |
| 2015-10-13 | $40.17 | $40.17 | $39.61 | $40.09 | $19.66 | 9,978 |
| 2015-10-12 | $39.32 | $39.46 | $39.32 | $39.40 | $19.32 | 3,840 |
| 2015-10-09 | $39.45 | $39.65 | $39.20 | $39.62 | $19.43 | 10,444 |
| 2015-10-08 | $39.31 | $39.79 | $39.31 | $39.75 | $19.49 | 53,700 |
| 2015-10-07 | $40.81 | $41.50 | $40.38 | $41.50 | $20.35 | 650,238 |
| 2015-10-06 | $43.29 | $44.75 | $43.10 | $43.52 | $21.34 | 305,190 |
| 2015-10-05 | $42.72 | $43.62 | $42.72 | $43.45 | $21.30 | 6,830 |
| 2015-10-02 | $41.23 | $41.59 | $41.13 | $41.59 | $20.39 | 7,042 |
| 2015-10-01 | $41.32 | $41.36 | $41.02 | $41.06 | $20.13 | 5,824 |
| 2015-09-30 | $40.39 | $40.83 | $40.39 | $40.83 | $20.02 | 9,092 |
| 2015-09-29 | $39.20 | $39.49 | $38.97 | $39.40 | $19.32 | 6,542 |
| 2015-09-28 | $39.67 | $40.18 | $39.67 | $40.18 | $19.70 | 2,700 |
| 2015-09-25 | $39.60 | $39.83 | $39.15 | $39.68 | $19.46 | 5,464 |
| 2015-09-24 | $38.90 | $39.13 | $38.77 | $39.13 | $19.18 | 4,464 |
| 2015-09-23 | $37.40 | $37.81 | $37.40 | $37.81 | $18.54 | 6,152 |
| 2015-09-22 | $37.44 | $37.83 | $37.44 | $37.83 | $18.55 | 10,256 |
| 2015-09-21 | $38.46 | $38.46 | $38.42 | $38.42 | $18.84 | 4,788 |
| 2015-09-18 | $37.67 | $38.34 | $37.67 | $37.95 | $18.61 | 11,220 |
| 2015-09-17 | $39.08 | $39.60 | $38.86 | $39.18 | $19.21 | 10,222 |
| 2015-09-16 | $38.60 | $38.95 | $38.60 | $38.75 | $19.00 | 7,862 |
| 2015-09-15 | $40.15 | $40.45 | $40.01 | $40.45 | $19.83 | 97,986 |
| 2015-09-14 | $39.75 | $39.75 | $39.64 | $39.75 | $19.49 | 5,942 |
| 2015-09-11 | $38.82 | $39.21 | $38.57 | $39.00 | $19.12 | 6,568 |
| 2015-09-10 | $38.22 | $38.49 | $38.22 | $38.49 | $18.87 | 6,914 |
| 2015-09-09 | $38.93 | $39.00 | $38.30 | $38.30 | $18.78 | 11,376 |
| 2015-09-08 | $38.16 | $38.21 | $37.92 | $38.21 | $18.73 | 9,836 |
| 2015-09-04 | $41.37 | $41.67 | $41.23 | $41.65 | $20.42 | 6,738 |
| 2015-09-03 | $43.21 | $43.83 | $43.21 | $43.83 | $21.49 | 5,476 |
| 2015-09-02 | $43.58 | $44.18 | $43.58 | $43.90 | $21.52 | 11,828 |
| 2015-09-01 | $43.29 | $43.29 | $42.74 | $42.74 | $20.95 | 9,428 |
Ryohin Keikaku Co. Ltd (RYKKY) News Headlines
Recent Ryohin Keikaku Co. Ltd (RYKKY) News
Similar Companies to Ryohin Keikaku Co. Ltd (RYKKY) 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 | -- | -- | -- |