Stratus Properties Inc (STRS) Exchange: NASDAQ
Data as of June 25, 2025
$18.74 ($0.99) 5.58%
Stratus Properties Inc - Daily Information
Click for more stock information on Stratus Properties Inc.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $18.04 |
| Previous Close | $18.74 |
| High | $18.87 |
| Low | $17.99 |
| Adjusted Open | $18.04 |
| Previous Adjusted Close | $18.74 |
| Adjusted High | $18.87 |
| Adjusted Low | $17.99 |
About Stratus Properties Inc (STRS)
Stratus is a diversified real estate company engaged primarily in the acquisition, entitlement, development, management, and sale of commercial, and multi-family and single-family residential real estate properties, real estate leasing, and the operation of hotel and entertainment businesses located in the Austin, Texas area and other select, fast-growing markets in Texas.
Invest in Stratus Properties Inc (STRS)
Historical Stock Data for Stratus Properties Inc (STRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $18.04 | $18.87 | $17.99 | $18.74 | $18.74 | 6,014 |
| 2025-06-23 | $19.52 | $19.79 | $17.51 | $17.75 | $17.75 | 37,084 |
| 2025-06-20 | $18.79 | $19.65 | $17.55 | $19.56 | $19.56 | 22,125 |
| 2025-06-18 | $17.68 | $18.42 | $17.68 | $18.42 | $18.42 | 7,976 |
| 2025-06-17 | $18.09 | $18.40 | $18.03 | $18.03 | $18.03 | 6,191 |
| 2025-06-16 | $19.11 | $19.17 | $18.10 | $18.10 | $18.10 | 4,425 |
| 2025-06-13 | $19.30 | $19.58 | $18.56 | $18.56 | $18.56 | 6,578 |
| 2025-06-12 | $18.64 | $19.95 | $18.64 | $19.95 | $19.95 | 5,256 |
| 2025-06-11 | $18.26 | $19.31 | $18.20 | $18.92 | $18.92 | 6,866 |
| 2025-06-10 | $18.35 | $18.96 | $18.35 | $18.63 | $18.63 | 4,251 |
| 2025-06-09 | $19.08 | $19.12 | $18.17 | $18.17 | $18.17 | 8,700 |
| 2025-06-06 | $19.25 | $19.57 | $19.07 | $19.07 | $19.07 | 5,128 |
| 2025-06-05 | $18.57 | $19.43 | $18.56 | $19.29 | $19.29 | 4,846 |
| 2025-06-04 | $18.95 | $19.14 | $18.78 | $18.78 | $18.78 | 4,322 |
| 2025-06-03 | $16.52 | $19.49 | $16.52 | $19.00 | $19.00 | 6,530 |
| 2025-06-02 | $18.74 | $18.95 | $18.08 | $18.08 | $18.08 | 10,246 |
| 2025-05-30 | $19.79 | $19.80 | $18.15 | $18.15 | $18.15 | 19,860 |
| 2025-05-29 | $17.81 | $19.20 | $17.81 | $19.20 | $19.20 | 6,717 |
| 2025-05-28 | $17.97 | $18.13 | $17.53 | $17.53 | $17.53 | 5,875 |
| 2025-05-27 | $17.80 | $18.10 | $17.00 | $17.66 | $17.66 | 7,863 |
| 2025-05-23 | $18.36 | $19.50 | $17.62 | $17.62 | $17.62 | 7,093 |
| 2025-05-22 | $19.49 | $20.01 | $18.76 | $18.76 | $18.76 | 8,985 |
| 2025-05-21 | $21.01 | $21.01 | $19.56 | $19.74 | $19.74 | 6,571 |
| 2025-05-20 | $19.48 | $21.15 | $19.48 | $20.61 | $20.61 | 4,092 |
| 2025-05-19 | $20.42 | $21.23 | $20.42 | $21.23 | $21.23 | 3,607 |
| 2025-05-16 | $19.77 | $21.17 | $19.77 | $20.42 | $20.42 | 10,652 |
| 2025-05-15 | $19.51 | $20.06 | $19.51 | $20.06 | $20.06 | 4,406 |
| 2025-05-14 | $19.15 | $19.38 | $19.09 | $19.09 | $19.09 | 5,343 |
| 2025-05-13 | $20.06 | $20.06 | $19.23 | $19.23 | $19.23 | 2,866 |
| 2025-05-12 | $20.24 | $20.93 | $19.49 | $20.00 | $20.00 | 6,831 |
| 2025-05-09 | $18.35 | $19.62 | $18.35 | $19.39 | $19.39 | 4,477 |
| 2025-05-08 | $19.95 | $20.50 | $19.95 | $20.20 | $20.20 | 6,233 |
| 2025-05-07 | $18.24 | $18.73 | $17.96 | $18.31 | $18.31 | 7,327 |
| 2025-05-06 | $16.02 | $18.25 | $16.02 | $18.01 | $18.01 | 11,687 |
| 2025-05-05 | $15.78 | $16.13 | $15.10 | $16.13 | $16.13 | 9,975 |
| 2025-05-02 | $16.13 | $16.13 | $15.74 | $15.84 | $15.84 | 2,858 |
| 2025-05-01 | $15.88 | $16.27 | $15.41 | $15.44 | $15.44 | 3,300 |
| 2025-04-30 | $16.36 | $16.48 | $15.87 | $15.87 | $15.87 | 8,264 |
| 2025-04-29 | $16.40 | $16.79 | $16.06 | $16.79 | $16.79 | 5,185 |
| 2025-04-28 | $15.97 | $16.32 | $15.84 | $16.16 | $16.16 | 4,439 |
| 2025-04-25 | $16.13 | $16.35 | $16.03 | $16.16 | $16.16 | 5,495 |
| 2025-04-24 | $16.75 | $17.00 | $16.25 | $16.42 | $16.42 | 9,414 |
| 2025-04-23 | $16.90 | $17.29 | $16.25 | $16.59 | $16.59 | 8,138 |
| 2025-04-22 | $17.50 | $17.50 | $16.71 | $17.04 | $17.04 | 6,125 |
| 2025-04-21 | $17.23 | $17.27 | $17.20 | $17.20 | $17.20 | 3,749 |
| 2025-04-17 | $17.71 | $18.76 | $17.71 | $18.33 | $18.33 | 4,623 |
| 2025-04-16 | $17.82 | $18.56 | $17.73 | $17.73 | $17.73 | 5,000 |
| 2025-04-15 | $18.76 | $18.78 | $18.08 | $18.11 | $18.11 | 4,879 |
| 2025-04-14 | $19.16 | $19.36 | $18.00 | $19.03 | $19.03 | 12,477 |
| 2025-04-11 | $18.50 | $19.30 | $17.90 | $19.10 | $19.10 | 13,006 |
| 2025-04-10 | $20.50 | $20.50 | $17.96 | $17.96 | $17.96 | 5,179 |
| 2025-04-09 | $18.07 | $20.91 | $18.07 | $20.91 | $20.91 | 7,880 |
| 2025-04-08 | $18.18 | $18.18 | $17.31 | $17.70 | $17.70 | 6,321 |
| 2025-04-07 | $16.00 | $18.06 | $16.00 | $18.06 | $18.06 | 8,299 |
| 2025-04-04 | $15.95 | $16.96 | $15.50 | $16.69 | $16.69 | 7,021 |
| 2025-04-03 | $17.01 | $18.30 | $16.51 | $16.51 | $16.51 | 6,912 |
| 2025-04-02 | $17.99 | $18.15 | $17.29 | $17.78 | $17.78 | 6,989 |
| 2025-04-01 | $18.50 | $18.52 | $17.32 | $17.32 | $17.32 | 4,610 |
| 2025-03-31 | $17.44 | $19.16 | $17.44 | $17.75 | $17.75 | 14,624 |
| 2025-03-28 | $17.77 | $18.15 | $17.65 | $17.85 | $17.85 | 3,579 |
| 2025-03-27 | $18.31 | $18.31 | $17.81 | $18.31 | $18.31 | 6,601 |
| 2025-03-26 | $18.50 | $18.50 | $17.68 | $17.86 | $17.86 | 8,351 |
| 2025-03-25 | $19.11 | $19.11 | $18.06 | $18.06 | $18.06 | 6,568 |
| 2025-03-24 | $18.53 | $18.80 | $18.40 | $18.77 | $18.77 | 4,364 |
| 2025-03-21 | $17.87 | $18.15 | $17.60 | $18.15 | $18.15 | 19,699 |
| 2025-03-20 | $18.28 | $18.28 | $18.00 | $18.21 | $18.21 | 2,684 |
| 2025-03-19 | $18.90 | $18.90 | $17.79 | $18.10 | $18.10 | 5,688 |
| 2025-03-18 | $18.24 | $18.30 | $17.94 | $17.94 | $17.94 | 4,296 |
| 2025-03-17 | $18.29 | $19.05 | $18.01 | $18.06 | $18.06 | 10,988 |
| 2025-03-14 | $17.89 | $18.33 | $17.89 | $18.07 | $18.07 | 8,727 |
| 2025-03-13 | $19.21 | $19.21 | $17.65 | $17.65 | $17.65 | 8,598 |
| 2025-03-12 | $18.69 | $19.00 | $18.65 | $18.72 | $18.72 | 30,736 |
| 2025-03-11 | $18.77 | $18.98 | $18.24 | $18.74 | $18.74 | 4,150 |
| 2025-03-10 | $19.01 | $19.16 | $18.50 | $18.87 | $18.87 | 9,532 |
| 2025-03-07 | $18.50 | $18.74 | $18.25 | $18.48 | $18.48 | 5,317 |
| 2025-03-06 | $18.46 | $18.56 | $18.46 | $18.56 | $18.56 | 2,203 |
| 2025-03-05 | $18.34 | $18.75 | $18.11 | $18.35 | $18.35 | 9,238 |
| 2025-03-04 | $18.04 | $18.49 | $17.74 | $17.93 | $17.93 | 7,370 |
| 2025-03-03 | $17.90 | $18.69 | $17.79 | $17.79 | $17.79 | 19,670 |
| 2025-02-28 | $18.30 | $18.48 | $18.30 | $18.48 | $18.48 | 4,411 |
| 2025-02-27 | $18.25 | $18.25 | $17.80 | $17.90 | $17.90 | 3,093 |
| 2025-02-26 | $18.23 | $18.23 | $18.14 | $18.14 | $18.14 | 5,582 |
| 2025-02-25 | $18.75 | $19.00 | $18.31 | $18.36 | $18.36 | 10,640 |
| 2025-02-24 | $19.04 | $19.19 | $18.93 | $18.93 | $18.93 | 3,544 |
| 2025-02-21 | $19.24 | $19.31 | $18.78 | $18.78 | $18.78 | 5,351 |
| 2025-02-20 | $18.79 | $19.17 | $18.22 | $18.92 | $18.92 | 7,255 |
| 2025-02-19 | $19.17 | $19.60 | $19.17 | $19.30 | $19.30 | 2,856 |
| 2025-02-18 | $19.76 | $19.82 | $19.43 | $19.43 | $19.43 | 4,863 |
| 2025-02-14 | $19.80 | $20.06 | $19.76 | $19.90 | $19.90 | 4,325 |
| 2025-02-13 | $20.08 | $20.08 | $19.96 | $19.96 | $19.96 | 2,777 |
| 2025-02-12 | $19.51 | $20.66 | $19.51 | $19.77 | $19.77 | 4,791 |
| 2025-02-11 | $19.98 | $20.40 | $19.85 | $19.85 | $19.85 | 5,996 |
| 2025-02-10 | $19.94 | $20.40 | $19.94 | $19.99 | $19.99 | 11,656 |
| 2025-02-07 | $20.00 | $20.26 | $19.83 | $20.06 | $20.06 | 12,152 |
| 2025-02-06 | $20.53 | $20.80 | $20.07 | $20.07 | $20.07 | 3,443 |
| 2025-02-05 | $19.62 | $20.18 | $19.47 | $20.18 | $20.18 | 5,739 |
| 2025-02-04 | $19.00 | $19.37 | $19.00 | $19.28 | $19.28 | 4,473 |
| 2025-02-03 | $18.54 | $19.19 | $18.54 | $19.01 | $19.01 | 5,351 |
| 2025-01-31 | $18.78 | $19.29 | $18.77 | $19.29 | $19.29 | 7,695 |
| 2025-01-30 | $18.61 | $19.14 | $18.49 | $19.12 | $19.12 | 3,153 |
| 2025-01-29 | $18.45 | $19.00 | $18.11 | $19.00 | $19.00 | 7,955 |
| 2025-01-28 | $20.00 | $20.00 | $18.92 | $19.01 | $19.01 | 2,591 |
| 2025-01-27 | $19.41 | $19.90 | $18.91 | $18.91 | $18.91 | 7,950 |
| 2025-01-24 | $18.62 | $19.68 | $18.62 | $19.27 | $19.27 | 5,511 |
| 2025-01-23 | $18.78 | $19.12 | $18.40 | $19.07 | $19.07 | 9,579 |
| 2025-01-22 | $20.35 | $20.51 | $19.17 | $19.17 | $19.17 | 7,459 |
| 2025-01-21 | $20.09 | $20.60 | $20.04 | $20.47 | $20.47 | 5,496 |
| 2025-01-17 | $19.72 | $19.86 | $19.72 | $19.75 | $19.75 | 5,345 |
| 2025-01-16 | $19.61 | $20.49 | $19.17 | $19.63 | $19.63 | 8,031 |
| 2025-01-15 | $19.44 | $19.64 | $19.35 | $19.61 | $19.61 | 7,486 |
| 2025-01-14 | $18.81 | $18.97 | $18.28 | $18.80 | $18.80 | 14,459 |
| 2025-01-13 | $18.50 | $18.91 | $18.50 | $18.70 | $18.70 | 4,831 |
| 2025-01-10 | $19.60 | $19.60 | $18.54 | $18.54 | $18.54 | 11,260 |
| 2025-01-08 | $19.56 | $20.16 | $19.56 | $19.90 | $19.90 | 8,222 |
| 2025-01-07 | $19.90 | $20.28 | $19.20 | $19.20 | $19.20 | 11,491 |
| 2025-01-06 | $21.61 | $21.61 | $20.08 | $20.08 | $20.08 | 9,554 |
| 2025-01-03 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1,868 |
| 2025-01-02 | $21.13 | $21.13 | $20.47 | $20.47 | $20.47 | 6,304 |
| 2024-12-31 | $20.32 | $21.28 | $20.32 | $20.76 | $20.76 | 10,462 |
| 2024-12-30 | $19.63 | $20.36 | $19.63 | $19.66 | $19.66 | 3,047 |
| 2024-12-27 | $20.23 | $21.99 | $19.71 | $19.85 | $19.85 | 9,325 |
| 2024-12-26 | $20.00 | $21.14 | $20.00 | $20.53 | $20.53 | 4,759 |
| 2024-12-24 | $20.15 | $20.75 | $20.15 | $20.40 | $20.40 | 2,132 |
| 2024-12-23 | $20.80 | $21.14 | $20.15 | $20.21 | $20.21 | 5,145 |
| 2024-12-20 | $21.00 | $22.00 | $20.80 | $20.80 | $20.80 | 32,684 |
| 2024-12-19 | $22.10 | $22.37 | $21.27 | $21.27 | $21.27 | 6,263 |
| 2024-12-18 | $23.57 | $23.65 | $21.54 | $21.54 | $21.54 | 18,235 |
| 2024-12-17 | $23.77 | $24.24 | $23.66 | $23.76 | $23.76 | 6,098 |
| 2024-12-16 | $24.71 | $25.56 | $24.71 | $24.73 | $24.73 | 5,205 |
| 2024-12-13 | $25.20 | $25.35 | $24.61 | $24.62 | $24.62 | 7,966 |
| 2024-12-12 | $25.04 | $26.05 | $25.04 | $26.04 | $26.04 | 6,741 |
| 2024-12-11 | $26.00 | $26.63 | $25.74 | $25.74 | $25.74 | 6,748 |
| 2024-12-10 | $26.50 | $26.55 | $25.28 | $25.28 | $25.28 | 7,937 |
| 2024-12-09 | $26.98 | $26.98 | $25.49 | $26.12 | $26.12 | 7,554 |
| 2024-12-06 | $24.60 | $25.36 | $24.60 | $25.36 | $25.36 | 3,795 |
| 2024-12-05 | $25.40 | $25.57 | $24.65 | $24.86 | $24.86 | 6,117 |
| 2024-12-04 | $25.09 | $25.73 | $25.03 | $25.21 | $25.21 | 14,999 |
| 2024-12-03 | $25.29 | $25.65 | $25.25 | $25.42 | $25.42 | 8,039 |
| 2024-12-02 | $25.89 | $25.89 | $25.65 | $25.65 | $25.65 | 4,067 |
| 2024-11-29 | $25.80 | $25.80 | $25.39 | $25.75 | $25.75 | 2,813 |
| 2024-11-27 | $25.84 | $26.27 | $25.27 | $25.34 | $25.34 | 13,526 |
| 2024-11-26 | $25.90 | $26.24 | $25.59 | $25.59 | $25.59 | 3,420 |
| 2024-11-25 | $27.00 | $27.00 | $26.42 | $26.42 | $26.42 | 7,626 |
| 2024-11-22 | $26.99 | $27.00 | $26.75 | $27.00 | $27.00 | 8,730 |
| 2024-11-21 | $26.41 | $27.00 | $26.13 | $27.00 | $27.00 | 5,787 |
| 2024-11-20 | $25.72 | $26.25 | $25.64 | $26.00 | $26.00 | 4,203 |
| 2024-11-19 | $25.35 | $25.48 | $25.29 | $25.48 | $25.48 | 4,755 |
| 2024-11-18 | $26.75 | $26.75 | $23.58 | $25.44 | $25.44 | 63,021 |
| 2024-11-15 | $26.18 | $26.18 | $24.44 | $24.78 | $24.78 | 7,756 |
| 2024-11-14 | $24.37 | $26.04 | $24.37 | $26.04 | $26.04 | 16,395 |
| 2024-11-13 | $24.75 | $25.70 | $23.53 | $24.36 | $24.36 | 42,876 |
| 2024-11-12 | $27.24 | $27.24 | $25.03 | $25.03 | $25.03 | 10,891 |
| 2024-11-11 | $25.81 | $27.82 | $25.81 | $27.80 | $27.80 | 6,989 |
| 2024-11-08 | $25.74 | $26.57 | $24.75 | $26.40 | $26.40 | 19,578 |
| 2024-11-07 | $26.87 | $27.00 | $26.53 | $26.53 | $26.53 | 9,429 |
| 2024-11-06 | $25.43 | $27.77 | $24.90 | $27.71 | $27.71 | 22,600 |
| 2024-11-05 | $22.02 | $23.10 | $22.02 | $23.10 | $23.10 | 7,257 |
| 2024-11-04 | $21.69 | $22.27 | $21.50 | $21.90 | $21.90 | 15,083 |
| 2024-11-01 | $22.38 | $22.38 | $22.10 | $22.10 | $22.10 | 4,083 |
| 2024-10-31 | $23.20 | $23.20 | $22.29 | $22.29 | $22.29 | 2,370 |
| 2024-10-30 | $22.50 | $23.21 | $22.50 | $23.14 | $23.14 | 4,699 |
| 2024-10-29 | $22.49 | $22.98 | $22.43 | $22.98 | $22.98 | 5,538 |
| 2024-10-28 | $22.29 | $23.10 | $22.26 | $22.61 | $22.61 | 4,257 |
| 2024-10-25 | $22.52 | $22.59 | $22.25 | $22.25 | $22.25 | 3,008 |
| 2024-10-24 | $21.94 | $22.80 | $21.94 | $22.69 | $22.69 | 2,075 |
| 2024-10-23 | $22.00 | $22.27 | $21.75 | $22.17 | $22.17 | 12,162 |
| 2024-10-22 | $23.49 | $23.62 | $22.08 | $22.15 | $22.15 | 10,590 |
| 2024-10-21 | $23.82 | $24.31 | $23.60 | $23.60 | $23.60 | 7,028 |
| 2024-10-18 | $24.43 | $24.95 | $24.43 | $24.56 | $24.56 | 3,456 |
| 2024-10-17 | $23.55 | $24.35 | $23.48 | $24.35 | $24.35 | 13,157 |
| 2024-10-16 | $22.84 | $24.19 | $22.84 | $23.98 | $23.98 | 11,544 |
| 2024-10-15 | $24.00 | $24.04 | $23.05 | $23.05 | $23.05 | 6,204 |
| 2024-10-14 | $22.81 | $24.72 | $22.81 | $23.89 | $23.89 | 5,910 |
| 2024-10-11 | $24.00 | $24.70 | $23.89 | $24.57 | $24.57 | 11,151 |
| 2024-10-10 | $23.85 | $24.84 | $23.19 | $24.07 | $24.07 | 19,201 |
| 2024-10-09 | $24.10 | $24.13 | $23.71 | $24.00 | $24.00 | 4,605 |
| 2024-10-08 | $23.43 | $23.70 | $23.15 | $23.70 | $23.70 | 4,088 |
| 2024-10-07 | $25.75 | $25.75 | $22.82 | $23.21 | $23.21 | 14,511 |
| 2024-10-04 | $24.99 | $25.30 | $24.41 | $25.30 | $25.30 | 7,218 |
| 2024-10-03 | $24.77 | $25.30 | $24.45 | $24.47 | $24.47 | 8,052 |
| 2024-10-02 | $24.76 | $25.76 | $24.23 | $24.64 | $24.64 | 7,843 |
| 2024-10-01 | $25.92 | $26.24 | $25.32 | $25.32 | $25.32 | 5,045 |
| 2024-09-30 | $26.90 | $26.90 | $25.99 | $25.99 | $25.99 | 3,410 |
| 2024-09-27 | $25.47 | $26.97 | $25.47 | $26.42 | $26.42 | 5,376 |
| 2024-09-26 | $25.60 | $25.80 | $25.23 | $25.43 | $25.43 | 5,734 |
| 2024-09-25 | $26.30 | $26.33 | $25.10 | $25.10 | $25.10 | 16,960 |
| 2024-09-24 | $27.08 | $27.08 | $26.49 | $26.53 | $26.53 | 9,898 |
| 2024-09-23 | $26.92 | $27.52 | $26.63 | $27.24 | $27.24 | 3,165 |
| 2024-09-20 | $26.59 | $27.13 | $26.59 | $26.99 | $26.99 | 24,140 |
| 2024-09-19 | $27.10 | $27.30 | $26.60 | $27.30 | $27.30 | 11,495 |
| 2024-09-18 | $27.41 | $28.31 | $26.28 | $26.28 | $26.28 | 13,833 |
| 2024-09-17 | $27.46 | $27.94 | $26.91 | $27.76 | $27.76 | 25,316 |
| 2024-09-16 | $27.40 | $27.55 | $27.01 | $27.55 | $27.55 | 7,123 |
| 2024-09-13 | $25.15 | $26.79 | $25.15 | $26.60 | $26.60 | 11,045 |
| 2024-09-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2,203 |
| 2024-09-11 | $24.50 | $24.97 | $24.21 | $24.97 | $24.97 | 3,954 |
| 2024-09-10 | $24.59 | $24.90 | $24.19 | $24.60 | $24.60 | 5,185 |
| 2024-09-09 | $25.12 | $25.67 | $24.38 | $24.38 | $24.38 | 5,417 |
| 2024-09-06 | $25.98 | $25.99 | $24.98 | $25.20 | $25.20 | 14,257 |
| 2024-09-05 | $25.00 | $25.40 | $24.77 | $25.12 | $25.12 | 4,893 |
| 2024-09-04 | $26.04 | $26.04 | $24.30 | $24.30 | $24.30 | 3,084 |
| 2024-09-03 | $26.32 | $26.32 | $24.71 | $24.71 | $24.71 | 6,623 |
| 2024-08-30 | $27.18 | $28.02 | $26.07 | $26.07 | $26.07 | 7,848 |
| 2024-08-29 | $26.17 | $27.38 | $25.83 | $27.38 | $27.38 | 7,517 |
| 2024-08-28 | $24.02 | $25.84 | $23.99 | $25.84 | $25.84 | 10,733 |
| 2024-08-27 | $24.71 | $25.00 | $23.67 | $24.31 | $24.31 | 3,502 |
| 2024-08-26 | $26.99 | $27.09 | $25.01 | $25.01 | $25.01 | 7,217 |
| 2024-08-23 | $24.69 | $26.97 | $24.60 | $26.97 | $26.97 | 7,857 |
| 2024-08-22 | $23.80 | $24.07 | $23.62 | $23.78 | $23.78 | 9,192 |
| 2024-08-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1,505 |
| 2024-08-20 | $24.03 | $24.10 | $23.66 | $23.66 | $23.66 | 4,154 |
| 2024-08-19 | $24.68 | $24.88 | $24.68 | $24.88 | $24.88 | 1,419 |
| 2024-08-16 | $24.47 | $24.62 | $24.28 | $24.62 | $24.62 | 2,731 |
| 2024-08-15 | $23.59 | $24.55 | $23.59 | $24.55 | $24.55 | 3,583 |
| 2024-08-14 | $23.34 | $23.40 | $23.00 | $23.01 | $23.01 | 5,090 |
| 2024-08-13 | $23.75 | $23.75 | $23.60 | $23.60 | $23.60 | 1,539 |
| 2024-08-12 | $24.00 | $24.50 | $23.45 | $23.45 | $23.45 | 4,708 |
| 2024-08-09 | $24.66 | $24.70 | $24.13 | $24.13 | $24.13 | 3,089 |
| 2024-08-08 | $23.50 | $24.28 | $23.50 | $24.28 | $24.28 | 3,639 |
| 2024-08-07 | $24.42 | $25.16 | $23.51 | $23.51 | $23.51 | 32,447 |
| 2024-08-06 | $23.38 | $24.75 | $23.19 | $24.75 | $24.75 | 3,928 |
| 2024-08-05 | $24.37 | $24.37 | $23.52 | $23.52 | $23.52 | 10,876 |
| 2024-08-02 | $26.05 | $26.08 | $25.70 | $25.71 | $25.71 | 8,990 |
| 2024-08-01 | $27.53 | $27.53 | $26.05 | $26.06 | $26.06 | 5,891 |
| 2024-07-31 | $26.56 | $27.72 | $25.90 | $27.62 | $27.62 | 11,825 |
| 2024-07-30 | $27.40 | $27.40 | $26.50 | $26.93 | $26.93 | 7,515 |
| 2024-07-29 | $28.34 | $28.49 | $27.20 | $27.20 | $27.20 | 7,031 |
| 2024-07-26 | $29.00 | $29.15 | $28.32 | $28.99 | $28.99 | 7,540 |
| 2024-07-25 | $27.96 | $28.95 | $27.96 | $28.86 | $28.86 | 10,413 |
| 2024-07-24 | $28.81 | $29.25 | $27.68 | $27.68 | $27.68 | 8,290 |
| 2024-07-23 | $28.44 | $29.00 | $28.44 | $28.81 | $28.81 | 12,073 |
| 2024-07-22 | $28.11 | $28.58 | $27.61 | $28.44 | $28.44 | 15,396 |
| 2024-07-19 | $27.87 | $28.10 | $27.87 | $27.99 | $27.99 | 5,659 |
| 2024-07-18 | $29.64 | $30.66 | $27.81 | $27.81 | $27.81 | 15,664 |
| 2024-07-17 | $29.72 | $30.15 | $27.04 | $30.15 | $30.15 | 11,599 |
| 2024-07-16 | $29.64 | $29.70 | $29.15 | $29.63 | $29.63 | 17,415 |
| 2024-07-15 | $28.98 | $29.36 | $27.96 | $28.90 | $28.90 | 13,404 |
| 2024-07-12 | $27.80 | $28.95 | $27.80 | $28.46 | $28.46 | 10,771 |
| 2024-07-11 | $26.55 | $27.63 | $26.20 | $27.40 | $27.40 | 9,817 |
| 2024-07-10 | $25.70 | $25.99 | $25.70 | $25.99 | $25.99 | 2,880 |
| 2024-07-09 | $24.67 | $25.43 | $24.67 | $25.24 | $25.24 | 4,533 |
| 2024-07-08 | $25.35 | $25.45 | $24.93 | $25.45 | $25.45 | 4,508 |
| 2024-07-05 | $24.97 | $25.27 | $24.53 | $25.07 | $25.07 | 17,236 |
| 2024-07-03 | $25.25 | $25.25 | $24.86 | $24.86 | $24.86 | 2,536 |
| 2024-07-02 | $24.82 | $25.37 | $24.82 | $25.26 | $25.26 | 4,465 |
| 2024-07-01 | $24.94 | $25.23 | $24.94 | $25.23 | $25.23 | 6,520 |
| 2024-06-28 | $24.94 | $25.49 | $24.02 | $25.22 | $25.22 | 56,053 |
| 2024-06-27 | $23.79 | $25.14 | $23.79 | $25.14 | $25.14 | 6,072 |
| 2024-06-26 | $24.00 | $24.62 | $23.59 | $23.72 | $23.72 | 22,719 |
| 2024-06-25 | $25.16 | $25.16 | $24.00 | $24.02 | $24.02 | 6,583 |
| 2024-06-24 | $24.80 | $25.27 | $24.24 | $24.24 | $24.24 | 17,013 |
| 2024-06-21 | $24.23 | $25.22 | $24.23 | $24.75 | $24.75 | 18,718 |
| 2024-06-20 | $24.34 | $24.85 | $24.24 | $24.24 | $24.24 | 5,632 |
| 2024-06-18 | $23.18 | $24.66 | $23.18 | $24.65 | $24.65 | 4,742 |
| 2024-06-17 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 2,081 |
| 2024-06-14 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 3,600 |
| 2024-06-13 | $25.07 | $25.42 | $24.98 | $24.98 | $24.98 | 3,099 |
| 2024-06-12 | $24.44 | $25.60 | $24.43 | $25.10 | $25.10 | 7,143 |
| 2024-06-11 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 3,218 |
| 2024-06-10 | $24.23 | $24.23 | $24.12 | $24.12 | $24.12 | 2,468 |
| 2024-06-07 | $24.10 | $24.30 | $23.72 | $24.10 | $24.10 | 3,425 |
| 2024-06-06 | $24.42 | $24.44 | $23.90 | $23.90 | $23.90 | 5,127 |
| 2024-06-05 | $24.01 | $24.44 | $24.01 | $24.42 | $24.42 | 2,833 |
| 2024-06-04 | $23.25 | $24.04 | $23.25 | $23.96 | $23.96 | 4,202 |
| 2024-06-03 | $23.85 | $23.94 | $23.18 | $23.94 | $23.94 | 5,887 |
| 2024-05-31 | $23.11 | $23.85 | $23.11 | $23.85 | $23.85 | 6,428 |
| 2024-05-30 | $23.22 | $23.22 | $22.62 | $23.07 | $23.07 | 3,676 |
| 2024-05-29 | $23.25 | $23.57 | $22.26 | $22.33 | $22.33 | 18,161 |
| 2024-05-28 | $23.80 | $23.80 | $23.30 | $23.30 | $23.30 | 5,274 |
| 2024-05-24 | $23.71 | $24.78 | $23.71 | $24.18 | $24.18 | 7,341 |
| 2024-05-23 | $24.17 | $24.57 | $24.17 | $24.36 | $24.36 | 8,596 |
| 2024-05-22 | $24.23 | $24.96 | $23.82 | $24.96 | $24.96 | 7,081 |
| 2024-05-21 | $25.02 | $25.17 | $24.56 | $24.56 | $24.56 | 3,886 |
| 2024-05-20 | $24.51 | $25.25 | $24.01 | $25.25 | $25.25 | 8,784 |
| 2024-05-17 | $24.75 | $24.75 | $24.29 | $24.75 | $24.75 | 3,860 |
| 2024-05-16 | $24.45 | $24.70 | $23.75 | $24.70 | $24.70 | 22,257 |
| 2024-05-15 | $23.85 | $24.49 | $23.26 | $24.49 | $24.49 | 17,620 |
| 2024-05-14 | $22.67 | $23.30 | $22.67 | $23.30 | $23.30 | 4,121 |
| 2024-05-13 | $22.43 | $22.60 | $22.43 | $22.60 | $22.60 | 3,248 |
| 2024-05-10 | $23.51 | $23.66 | $23.27 | $23.53 | $23.53 | 3,614 |
| 2024-05-09 | $23.61 | $24.26 | $22.96 | $23.90 | $23.90 | 4,310 |
| 2024-05-08 | $23.43 | $23.43 | $23.11 | $23.20 | $23.20 | 2,969 |
| 2024-05-07 | $24.04 | $24.04 | $23.35 | $23.35 | $23.35 | 5,231 |
| 2024-05-06 | $24.41 | $24.48 | $24.05 | $24.05 | $24.05 | 3,381 |
| 2024-05-03 | $23.00 | $23.48 | $22.45 | $23.40 | $23.40 | 3,018 |
| 2024-05-02 | $22.99 | $23.38 | $22.94 | $23.00 | $23.00 | 6,096 |
| 2024-05-01 | $22.85 | $22.98 | $22.63 | $22.91 | $22.91 | 5,136 |
| 2024-04-30 | $22.63 | $22.68 | $22.63 | $22.68 | $22.68 | 4,167 |
| 2024-04-29 | $22.76 | $22.97 | $22.70 | $22.70 | $22.70 | 2,185 |
| 2024-04-26 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 2,455 |
| 2024-04-25 | $22.63 | $22.63 | $22.40 | $22.40 | $22.40 | 4,949 |
| 2024-04-24 | $22.28 | $22.78 | $22.25 | $22.78 | $22.78 | 5,351 |
| 2024-04-23 | $22.59 | $22.63 | $22.33 | $22.45 | $22.45 | 2,850 |
| 2024-04-22 | $22.62 | $22.70 | $22.52 | $22.52 | $22.52 | 5,703 |
| 2024-04-19 | $22.34 | $22.94 | $22.34 | $22.94 | $22.94 | 4,982 |
| 2024-04-18 | $22.44 | $22.80 | $22.44 | $22.48 | $22.48 | 6,544 |
| 2024-04-17 | $22.63 | $22.63 | $22.40 | $22.40 | $22.40 | 2,830 |
| 2024-04-16 | $22.25 | $22.57 | $22.25 | $22.29 | $22.29 | 3,523 |
| 2024-04-15 | $22.30 | $22.60 | $22.25 | $22.25 | $22.25 | 4,512 |
| 2024-04-12 | $22.30 | $22.30 | $22.28 | $22.28 | $22.28 | 2,896 |
| 2024-04-11 | $22.75 | $22.75 | $22.42 | $22.42 | $22.42 | 7,932 |
| 2024-04-10 | $22.25 | $22.57 | $22.25 | $22.57 | $22.57 | 9,218 |
| 2024-04-09 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 1,606 |
| 2024-04-08 | $22.31 | $22.31 | $22.27 | $22.27 | $22.27 | 2,631 |
| 2024-04-05 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 1,458 |
| 2024-04-04 | $22.56 | $22.56 | $22.50 | $22.53 | $22.53 | 4,652 |
| 2024-04-03 | $22.45 | $22.50 | $22.11 | $22.11 | $22.11 | 5,069 |
| 2024-04-02 | $22.29 | $22.64 | $22.05 | $22.05 | $22.05 | 7,884 |
| 2024-04-01 | $22.75 | $22.75 | $22.25 | $22.25 | $22.25 | 3,848 |
| 2024-03-28 | $22.75 | $22.85 | $22.55 | $22.83 | $22.83 | 6,131 |
| 2024-03-27 | $22.63 | $22.79 | $22.63 | $22.66 | $22.66 | 4,957 |
| 2024-03-26 | $22.48 | $22.48 | $22.35 | $22.35 | $22.35 | 3,169 |
| 2024-03-25 | $22.67 | $22.67 | $22.37 | $22.39 | $22.39 | 2,812 |
| 2024-03-22 | $22.99 | $22.99 | $22.32 | $22.32 | $22.32 | 2,949 |
| 2024-03-21 | $22.33 | $22.64 | $22.33 | $22.64 | $22.64 | 5,371 |
| 2024-03-20 | $22.51 | $22.75 | $22.51 | $22.75 | $22.75 | 3,417 |
| 2024-03-19 | $22.63 | $22.63 | $22.20 | $22.20 | $22.20 | 2,927 |
| 2024-03-18 | $22.01 | $23.00 | $22.01 | $22.03 | $22.03 | 6,262 |
| 2024-03-15 | $22.30 | $23.35 | $22.02 | $22.02 | $22.02 | 21,935 |
| 2024-03-14 | $22.80 | $22.80 | $22.50 | $22.52 | $22.52 | 5,636 |
| 2024-03-13 | $22.60 | $22.86 | $22.56 | $22.73 | $22.73 | 8,044 |
| 2024-03-12 | $22.05 | $22.54 | $22.00 | $22.54 | $22.54 | 9,957 |
| 2024-03-11 | $22.02 | $22.65 | $22.02 | $22.02 | $22.02 | 9,014 |
| 2024-03-08 | $22.50 | $22.50 | $22.27 | $22.45 | $22.45 | 2,309 |
| 2024-03-07 | $22.30 | $22.50 | $22.00 | $22.49 | $22.49 | 7,597 |
| 2024-03-06 | $22.45 | $22.45 | $22.00 | $22.10 | $22.10 | 4,635 |
| 2024-03-05 | $22.46 | $22.50 | $22.11 | $22.11 | $22.11 | 3,655 |
| 2024-03-04 | $22.91 | $22.95 | $22.25 | $22.30 | $22.30 | 3,092 |
| 2024-03-01 | $21.98 | $22.60 | $21.92 | $22.60 | $22.60 | 8,343 |
| 2024-02-29 | $22.29 | $22.34 | $21.52 | $21.85 | $21.85 | 5,684 |
| 2024-02-28 | $21.83 | $22.22 | $21.80 | $21.80 | $21.80 | 6,249 |
| 2024-02-27 | $22.01 | $22.54 | $21.72 | $22.15 | $22.15 | 9,735 |
| 2024-02-26 | $22.50 | $22.85 | $22.50 | $22.84 | $22.84 | 4,127 |
| 2024-02-23 | $22.49 | $22.79 | $22.08 | $22.41 | $22.41 | 10,625 |
| 2024-02-22 | $22.25 | $23.38 | $22.25 | $22.50 | $22.50 | 14,723 |
| 2024-02-21 | $22.89 | $22.99 | $22.22 | $22.50 | $22.50 | 12,304 |
| 2024-02-20 | $22.77 | $23.59 | $22.22 | $22.22 | $22.22 | 10,476 |
| 2024-02-16 | $23.58 | $23.58 | $22.84 | $23.10 | $23.10 | 12,702 |
| 2024-02-15 | $21.83 | $24.11 | $21.83 | $23.50 | $23.50 | 10,877 |
| 2024-02-14 | $20.92 | $21.80 | $20.30 | $21.80 | $21.80 | 8,663 |
| 2024-02-13 | $23.64 | $24.10 | $21.02 | $21.02 | $21.02 | 12,040 |
| 2024-02-12 | $24.48 | $25.45 | $24.18 | $24.20 | $24.20 | 12,663 |
| 2024-02-09 | $23.34 | $24.84 | $23.09 | $24.30 | $24.30 | 8,855 |
| 2024-02-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 3,358 |
| 2024-02-07 | $22.26 | $22.49 | $22.23 | $22.23 | $22.23 | 3,657 |
| 2024-02-06 | $22.06 | $22.25 | $21.79 | $22.25 | $22.25 | 3,842 |
| 2024-02-05 | $21.69 | $22.68 | $21.69 | $22.35 | $22.35 | 9,188 |
| 2024-02-02 | $22.15 | $23.39 | $21.80 | $21.80 | $21.80 | 7,471 |
| 2024-02-01 | $23.90 | $23.90 | $23.07 | $23.07 | $23.07 | 8,177 |
| 2024-01-31 | $24.00 | $24.48 | $23.00 | $23.00 | $23.00 | 7,781 |
| 2024-01-30 | $23.54 | $24.41 | $23.40 | $24.00 | $24.00 | 3,693 |
| 2024-01-29 | $24.02 | $24.67 | $23.61 | $23.65 | $23.65 | 3,086 |
| 2024-01-26 | $23.86 | $24.07 | $23.34 | $24.00 | $24.00 | 4,444 |
| 2024-01-25 | $22.79 | $23.58 | $22.79 | $23.58 | $23.58 | 6,412 |
| 2024-01-24 | $22.84 | $22.84 | $22.68 | $22.68 | $22.68 | 3,183 |
| 2024-01-23 | $24.25 | $24.25 | $22.56 | $22.81 | $22.81 | 7,159 |
| 2024-01-22 | $24.50 | $25.35 | $23.78 | $23.95 | $23.95 | 10,988 |
| 2024-01-19 | $24.37 | $25.11 | $24.28 | $24.28 | $24.28 | 3,060 |
| 2024-01-18 | $24.26 | $24.27 | $24.26 | $24.27 | $24.27 | 2,477 |
| 2024-01-17 | $25.10 | $25.65 | $24.70 | $24.72 | $24.72 | 3,742 |
| 2024-01-16 | $26.21 | $26.21 | $25.54 | $25.55 | $25.55 | 3,020 |
| 2024-01-12 | $26.74 | $26.74 | $26.46 | $26.61 | $26.61 | 2,427 |
| 2024-01-11 | $26.89 | $26.89 | $26.39 | $26.39 | $26.39 | 4,798 |
| 2024-01-10 | $26.83 | $27.79 | $26.51 | $26.79 | $26.79 | 5,543 |
| 2024-01-09 | $27.18 | $27.53 | $26.64 | $26.73 | $26.73 | 4,742 |
| 2024-01-08 | $27.17 | $28.00 | $27.17 | $27.60 | $27.60 | 3,845 |
| 2024-01-05 | $27.41 | $27.99 | $27.23 | $27.23 | $27.23 | 9,750 |
| 2024-01-04 | $28.37 | $28.39 | $27.74 | $27.74 | $27.74 | 6,842 |
| 2024-01-03 | $29.23 | $29.23 | $28.03 | $28.03 | $28.03 | 6,626 |
| 2024-01-02 | $28.70 | $29.53 | $28.61 | $29.28 | $29.28 | 7,095 |
| 2023-12-29 | $29.40 | $29.40 | $28.86 | $28.86 | $28.86 | 4,562 |
| 2023-12-28 | $29.30 | $29.36 | $29.20 | $29.36 | $29.36 | 8,172 |
| 2023-12-27 | $28.97 | $29.88 | $28.20 | $29.58 | $29.58 | 11,400 |
| 2023-12-26 | $28.35 | $29.99 | $28.35 | $29.19 | $29.19 | 19,811 |
| 2023-12-22 | $28.06 | $28.81 | $27.78 | $28.59 | $28.59 | 11,501 |
| 2023-12-21 | $28.17 | $28.40 | $27.71 | $28.35 | $28.35 | 7,816 |
| 2023-12-20 | $27.00 | $28.39 | $26.84 | $27.70 | $27.70 | 11,439 |
| 2023-12-19 | $26.83 | $27.80 | $26.83 | $27.30 | $27.30 | 11,900 |
| 2023-12-18 | $26.69 | $27.10 | $26.34 | $26.84 | $26.84 | 8,745 |
| 2023-12-15 | $26.39 | $26.76 | $26.04 | $26.68 | $26.68 | 31,442 |
| 2023-12-14 | $25.95 | $26.79 | $25.80 | $26.03 | $26.03 | 11,943 |
| 2023-12-13 | $25.69 | $26.24 | $25.23 | $25.23 | $25.23 | 25,261 |
| 2023-12-12 | $27.74 | $27.74 | $25.74 | $25.74 | $25.74 | 12,416 |
| 2023-12-11 | $27.04 | $27.60 | $26.79 | $27.21 | $27.21 | 26,977 |
| 2023-12-08 | $26.80 | $27.70 | $26.80 | $27.35 | $27.35 | 7,728 |
| 2023-12-07 | $26.80 | $27.33 | $26.69 | $27.33 | $27.33 | 5,227 |
| 2023-12-06 | $27.87 | $28.19 | $27.14 | $27.14 | $27.14 | 11,102 |
| 2023-12-05 | $28.59 | $28.60 | $27.94 | $27.94 | $27.94 | 9,026 |
| 2023-12-04 | $28.87 | $28.94 | $28.36 | $28.68 | $28.68 | 7,744 |
| 2023-12-01 | $28.00 | $28.45 | $27.95 | $27.95 | $27.95 | 9,920 |
| 2023-11-30 | $28.13 | $28.13 | $28.00 | $28.07 | $28.07 | 4,880 |
| 2023-11-29 | $28.20 | $28.71 | $28.05 | $28.30 | $28.30 | 13,255 |
| 2023-11-28 | $28.20 | $28.30 | $27.93 | $27.93 | $27.93 | 4,929 |
| 2023-11-27 | $27.60 | $28.18 | $27.60 | $28.15 | $28.15 | 11,169 |
| 2023-11-24 | $28.31 | $28.31 | $27.83 | $27.83 | $27.83 | 4,841 |
| 2023-11-22 | $27.50 | $27.97 | $27.50 | $27.97 | $27.97 | 3,915 |
| 2023-11-21 | $27.78 | $27.78 | $27.30 | $27.30 | $27.30 | 4,161 |
| 2023-11-20 | $27.37 | $27.45 | $27.05 | $27.20 | $27.20 | 10,788 |
| 2023-11-17 | $27.75 | $28.10 | $27.20 | $27.41 | $27.41 | 12,544 |
| 2023-11-16 | $27.81 | $27.81 | $27.20 | $27.48 | $27.48 | 3,871 |
| 2023-11-15 | $27.86 | $28.19 | $27.60 | $27.60 | $27.60 | 10,752 |
| 2023-11-14 | $27.50 | $28.20 | $27.08 | $28.15 | $28.15 | 17,214 |
| 2023-11-13 | $27.10 | $27.38 | $27.10 | $27.12 | $27.12 | 3,612 |
| 2023-11-10 | $27.60 | $27.72 | $27.00 | $27.10 | $27.10 | 11,783 |
| 2023-11-09 | $27.54 | $28.04 | $27.49 | $27.49 | $27.49 | 7,577 |
| 2023-11-08 | $27.34 | $27.60 | $27.18 | $27.60 | $27.60 | 8,357 |
| 2023-11-07 | $26.87 | $27.24 | $26.73 | $27.16 | $27.16 | 5,817 |
| 2023-11-06 | $27.10 | $27.18 | $26.73 | $26.73 | $26.73 | 2,223 |
| 2023-11-03 | $26.00 | $27.00 | $26.00 | $27.00 | $27.00 | 9,349 |
| 2023-11-02 | $26.00 | $26.00 | $25.42 | $25.84 | $25.84 | 7,471 |
| 2023-11-01 | $25.95 | $25.95 | $25.71 | $25.71 | $25.71 | 3,727 |
| 2023-10-31 | $25.55 | $25.74 | $25.31 | $25.67 | $25.67 | 6,463 |
| 2023-10-30 | $25.49 | $25.49 | $25.08 | $25.38 | $25.38 | 3,718 |
| 2023-10-27 | $25.87 | $25.87 | $24.51 | $25.00 | $25.00 | 7,188 |
| 2023-10-26 | $26.63 | $26.64 | $25.58 | $25.85 | $25.85 | 12,701 |
| 2023-10-25 | $25.83 | $26.59 | $25.50 | $26.24 | $26.24 | 12,553 |
| 2023-10-24 | $26.50 | $26.50 | $26.06 | $26.14 | $26.14 | 3,466 |
| 2023-10-23 | $26.50 | $26.89 | $26.28 | $26.28 | $26.28 | 11,074 |
| 2023-10-20 | $26.90 | $26.90 | $26.67 | $26.67 | $26.67 | 5,690 |
| 2023-10-19 | $26.99 | $27.10 | $26.70 | $26.70 | $26.70 | 4,568 |
| 2023-10-18 | $27.10 | $27.57 | $26.77 | $26.77 | $26.77 | 9,778 |
| 2023-10-17 | $28.00 | $28.47 | $27.66 | $27.66 | $27.66 | 20,719 |
| 2023-10-16 | $27.08 | $28.20 | $27.08 | $28.10 | $28.10 | 11,481 |
| 2023-10-13 | $27.36 | $27.59 | $27.34 | $27.59 | $27.59 | 4,223 |
| 2023-10-12 | $27.01 | $27.37 | $27.01 | $27.37 | $27.37 | 3,112 |
| 2023-10-11 | $26.97 | $27.30 | $26.80 | $27.14 | $27.14 | 8,480 |
| 2023-10-10 | $26.99 | $28.08 | $26.84 | $26.84 | $26.84 | 9,502 |
| 2023-10-09 | $27.72 | $27.72 | $26.67 | $26.67 | $26.67 | 4,469 |
| 2023-10-06 | $27.17 | $28.42 | $27.17 | $27.88 | $27.88 | 7,902 |
| 2023-10-05 | $27.43 | $27.43 | $27.00 | $27.05 | $27.05 | 7,551 |
| 2023-10-04 | $26.53 | $26.75 | $26.20 | $26.69 | $26.69 | 8,394 |
| 2023-10-03 | $26.40 | $26.60 | $25.92 | $26.13 | $26.13 | 10,157 |
| 2023-10-02 | $27.34 | $27.34 | $25.91 | $26.45 | $26.45 | 14,469 |
| 2023-09-29 | $28.04 | $28.04 | $27.40 | $27.40 | $27.40 | 4,132 |
| 2023-09-28 | $27.42 | $27.96 | $27.42 | $27.72 | $27.72 | 3,521 |
| 2023-09-27 | $28.00 | $28.28 | $27.55 | $27.55 | $27.55 | 8,669 |
| 2023-09-26 | $27.76 | $27.96 | $27.76 | $27.96 | $27.96 | 3,274 |
| 2023-09-25 | $28.00 | $28.10 | $27.75 | $27.75 | $27.75 | 7,910 |
| 2023-09-22 | $28.07 | $28.07 | $27.44 | $27.84 | $27.84 | 5,215 |
| 2023-09-21 | $27.10 | $28.20 | $27.09 | $28.20 | $28.20 | 4,781 |
| 2023-09-20 | $26.65 | $27.51 | $26.65 | $27.03 | $27.03 | 4,216 |
| 2023-09-19 | $28.08 | $28.27 | $27.16 | $27.62 | $27.62 | 4,521 |
| 2023-09-18 | $27.60 | $28.68 | $27.60 | $28.02 | $28.02 | 12,160 |
| 2023-09-15 | $27.59 | $28.56 | $27.59 | $28.56 | $28.56 | 19,751 |
| 2023-09-14 | $28.00 | $28.00 | $27.75 | $27.75 | $27.75 | 3,112 |
| 2023-09-13 | $27.20 | $27.77 | $27.20 | $27.25 | $27.25 | 5,799 |
| 2023-09-12 | $28.11 | $28.15 | $27.84 | $27.84 | $27.84 | 3,479 |
| 2023-09-11 | $28.46 | $28.50 | $28.02 | $28.18 | $28.18 | 13,216 |
| 2023-09-08 | $28.00 | $29.29 | $28.00 | $28.28 | $28.28 | 16,383 |
| 2023-09-07 | $28.02 | $28.40 | $27.37 | $28.21 | $28.21 | 40,142 |
| 2023-09-06 | $27.10 | $27.75 | $27.01 | $27.14 | $27.14 | 5,204 |
| 2023-09-05 | $27.44 | $27.58 | $27.01 | $27.13 | $27.13 | 5,040 |
| 2023-09-01 | $27.61 | $27.94 | $27.56 | $27.86 | $27.86 | 3,694 |
| 2023-08-31 | $27.91 | $28.25 | $27.62 | $27.63 | $27.63 | 4,448 |
| 2023-08-30 | $27.88 | $27.88 | $27.64 | $27.64 | $27.64 | 1,538 |
| 2023-08-29 | $27.60 | $28.66 | $27.60 | $27.80 | $27.80 | 9,301 |
| 2023-08-28 | $27.40 | $27.79 | $27.40 | $27.79 | $27.79 | 3,625 |
| 2023-08-25 | $27.63 | $27.65 | $27.63 | $27.65 | $27.65 | 3,123 |
| 2023-08-24 | $27.33 | $27.92 | $27.33 | $27.53 | $27.53 | 5,236 |
| 2023-08-23 | $27.13 | $27.99 | $27.00 | $27.85 | $27.85 | 4,751 |
| 2023-08-22 | $27.50 | $28.56 | $27.50 | $27.57 | $27.57 | 7,662 |
| 2023-08-21 | $27.42 | $28.33 | $27.42 | $27.85 | $27.85 | 3,253 |
| 2023-08-18 | $27.87 | $28.35 | $27.60 | $27.60 | $27.60 | 7,350 |
| 2023-08-17 | $28.26 | $28.41 | $28.10 | $28.20 | $28.20 | 4,572 |
| 2023-08-16 | $27.59 | $28.50 | $27.59 | $28.23 | $28.23 | 4,904 |
| 2023-08-15 | $28.44 | $28.71 | $28.26 | $28.26 | $28.26 | 4,040 |
| 2023-08-14 | $27.93 | $28.70 | $27.77 | $27.77 | $27.77 | 10,048 |
| 2023-08-11 | $27.86 | $28.33 | $27.43 | $28.33 | $28.33 | 7,666 |
| 2023-08-10 | $28.20 | $28.40 | $27.50 | $27.99 | $27.99 | 19,295 |
| 2023-08-09 | $28.16 | $28.49 | $28.00 | $28.45 | $28.45 | 9,154 |
| 2023-08-08 | $27.53 | $29.17 | $27.53 | $28.12 | $28.12 | 10,665 |
| 2023-08-07 | $27.68 | $28.33 | $27.68 | $27.95 | $27.95 | 16,952 |
| 2023-08-04 | $27.40 | $28.00 | $27.40 | $27.70 | $27.70 | 2,913 |
| 2023-08-03 | $27.04 | $27.14 | $27.00 | $27.00 | $27.00 | 2,404 |
| 2023-08-02 | $28.00 | $28.44 | $26.87 | $27.10 | $27.10 | 19,046 |
| 2023-08-01 | $28.00 | $28.50 | $27.69 | $28.13 | $28.13 | 3,722 |
| 2023-07-31 | $27.64 | $28.50 | $27.23 | $28.38 | $28.38 | 8,633 |
| 2023-07-28 | $27.05 | $27.50 | $27.05 | $27.39 | $27.39 | 4,010 |
| 2023-07-27 | $26.93 | $27.39 | $26.71 | $26.89 | $26.89 | 12,749 |
| 2023-07-26 | $26.82 | $27.55 | $26.82 | $27.40 | $27.40 | 5,927 |
| 2023-07-25 | $26.49 | $26.97 | $26.23 | $26.25 | $26.25 | 4,989 |
| 2023-07-24 | $27.00 | $27.00 | $26.23 | $26.23 | $26.23 | 1,518 |
| 2023-07-21 | $26.81 | $26.90 | $26.41 | $26.50 | $26.50 | 9,573 |
| 2023-07-20 | $26.48 | $26.87 | $26.48 | $26.72 | $26.72 | 4,851 |
| 2023-07-19 | $26.69 | $27.24 | $26.21 | $26.21 | $26.21 | 9,881 |
| 2023-07-18 | $27.30 | $27.30 | $26.41 | $26.41 | $26.41 | 7,482 |
| 2023-07-17 | $27.29 | $27.52 | $27.09 | $27.52 | $27.52 | 2,378 |
| 2023-07-14 | $28.00 | $28.48 | $26.55 | $26.83 | $26.83 | 16,907 |
| 2023-07-13 | $26.99 | $28.10 | $26.87 | $28.10 | $28.10 | 14,759 |
| 2023-07-12 | $26.51 | $26.99 | $26.20 | $26.99 | $26.99 | 12,885 |
| 2023-07-11 | $25.63 | $26.10 | $25.50 | $26.10 | $26.10 | 5,990 |
| 2023-07-10 | $24.80 | $25.45 | $24.60 | $25.35 | $25.35 | 6,709 |
| 2023-07-07 | $24.95 | $25.40 | $24.81 | $25.39 | $25.39 | 27,927 |
| 2023-07-06 | $25.44 | $25.44 | $24.57 | $24.57 | $24.57 | 18,761 |
| 2023-07-05 | $26.40 | $26.79 | $25.45 | $25.78 | $25.78 | 17,714 |
| 2023-07-03 | $25.92 | $26.27 | $25.92 | $26.27 | $26.27 | 1,050 |
| 2023-06-30 | $25.70 | $26.25 | $25.70 | $26.25 | $26.25 | 7,281 |
| 2023-06-29 | $26.25 | $26.48 | $25.68 | $25.94 | $25.94 | 7,179 |
| 2023-06-28 | $27.22 | $27.22 | $25.77 | $26.13 | $26.13 | 7,668 |
| 2023-06-27 | $26.02 | $26.95 | $26.00 | $26.95 | $26.95 | 5,374 |
| 2023-06-26 | $26.55 | $26.55 | $25.83 | $25.83 | $25.83 | 6,359 |
| 2023-06-23 | $25.42 | $27.33 | $25.30 | $26.87 | $26.87 | 75,181 |
| 2023-06-22 | $26.35 | $26.35 | $25.37 | $25.52 | $25.52 | 6,367 |
| 2023-06-21 | $25.50 | $26.10 | $25.37 | $25.90 | $25.90 | 8,919 |
| 2023-06-20 | $24.95 | $25.83 | $24.95 | $25.83 | $25.83 | 8,627 |
| 2023-06-16 | $26.24 | $26.45 | $26.00 | $26.21 | $26.21 | 20,349 |
| 2023-06-15 | $25.41 | $26.37 | $25.25 | $26.24 | $26.24 | 24,281 |
| 2023-06-14 | $25.54 | $25.70 | $25.28 | $25.52 | $25.52 | 8,178 |
| 2023-06-13 | $25.68 | $25.81 | $25.11 | $25.80 | $25.80 | 8,789 |
| 2023-06-12 | $24.61 | $25.73 | $24.61 | $25.60 | $25.60 | 10,651 |
| 2023-06-09 | $24.22 | $25.19 | $24.21 | $24.24 | $24.24 | 4,743 |
| 2023-06-08 | $24.77 | $25.30 | $24.39 | $24.39 | $24.39 | 6,999 |
| 2023-06-07 | $24.63 | $25.43 | $24.61 | $24.99 | $24.99 | 24,133 |
| 2023-06-06 | $22.88 | $24.62 | $22.45 | $24.62 | $24.62 | 11,995 |
| 2023-06-05 | $22.10 | $22.50 | $21.56 | $22.44 | $22.44 | 15,904 |
| 2023-06-02 | $21.61 | $22.92 | $21.61 | $22.70 | $22.70 | 5,643 |
| 2023-06-01 | $21.97 | $22.29 | $21.19 | $21.43 | $21.43 | 10,022 |
| 2023-05-31 | $21.23 | $22.15 | $21.23 | $21.78 | $21.78 | 7,166 |
| 2023-05-30 | $20.58 | $21.45 | $20.58 | $21.45 | $21.45 | 6,386 |
| 2023-05-26 | $21.50 | $21.79 | $20.57 | $20.76 | $20.76 | 5,366 |
| 2023-05-25 | $21.19 | $22.49 | $21.00 | $21.57 | $21.57 | 10,804 |
| 2023-05-24 | $20.29 | $21.80 | $20.05 | $21.42 | $21.42 | 17,272 |
| 2023-05-23 | $19.63 | $20.79 | $19.63 | $20.58 | $20.58 | 9,328 |
| 2023-05-22 | $19.67 | $20.25 | $19.13 | $19.81 | $19.81 | 7,602 |
| 2023-05-19 | $20.09 | $20.21 | $19.37 | $19.60 | $19.60 | 10,556 |
| 2023-05-18 | $20.23 | $20.35 | $19.71 | $19.85 | $19.85 | 17,213 |
| 2023-05-17 | $19.40 | $20.20 | $18.70 | $20.16 | $20.16 | 19,912 |
| 2023-05-16 | $20.10 | $20.88 | $18.55 | $18.91 | $18.91 | 18,456 |
| 2023-05-15 | $21.00 | $21.25 | $20.12 | $20.12 | $20.12 | 22,905 |
| 2023-05-12 | $23.75 | $24.09 | $21.36 | $21.95 | $21.95 | 18,436 |
| 2023-05-11 | $24.32 | $24.74 | $23.46 | $23.46 | $23.46 | 10,351 |
| 2023-05-10 | $25.95 | $25.95 | $23.98 | $24.25 | $24.25 | 14,179 |
| 2023-05-09 | $27.01 | $27.27 | $25.04 | $25.42 | $25.42 | 32,686 |
| 2023-05-08 | $25.50 | $27.71 | $24.67 | $26.75 | $26.75 | 23,546 |
| 2023-05-05 | $23.32 | $25.56 | $23.32 | $25.25 | $25.25 | 26,933 |
| 2023-05-04 | $22.39 | $23.43 | $22.21 | $22.93 | $22.93 | 18,265 |
| 2023-05-03 | $21.90 | $22.75 | $21.80 | $22.20 | $22.20 | 11,896 |
| 2023-05-02 | $21.38 | $22.45 | $21.04 | $21.74 | $21.74 | 60,777 |
| 2023-05-01 | $21.50 | $21.50 | $21.39 | $21.39 | $21.39 | 7,845 |
| 2023-04-28 | $21.80 | $21.85 | $21.25 | $21.40 | $21.40 | 8,098 |
| 2023-04-27 | $20.89 | $22.09 | $20.89 | $21.70 | $21.70 | 11,530 |
| 2023-04-26 | $20.87 | $21.34 | $20.65 | $20.83 | $20.83 | 6,895 |
| 2023-04-25 | $21.16 | $21.71 | $21.16 | $21.24 | $21.24 | 6,585 |
| 2023-04-24 | $21.09 | $21.72 | $20.95 | $21.50 | $21.50 | 4,829 |
| 2023-04-21 | $20.80 | $21.54 | $20.51 | $21.50 | $21.50 | 13,079 |
| 2023-04-20 | $20.95 | $21.17 | $20.67 | $20.99 | $20.99 | 8,809 |
| 2023-04-19 | $20.50 | $21.06 | $20.41 | $20.75 | $20.75 | 10,405 |
| 2023-04-18 | $20.48 | $20.61 | $20.37 | $20.41 | $20.41 | 7,118 |
| 2023-04-17 | $20.15 | $20.70 | $20.15 | $20.50 | $20.50 | 13,427 |
| 2023-04-14 | $20.63 | $21.00 | $20.15 | $20.15 | $20.15 | 18,163 |
| 2023-04-13 | $20.78 | $21.42 | $20.39 | $20.39 | $20.39 | 17,109 |
| 2023-04-12 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 1,936 |
| 2023-04-11 | $20.70 | $21.59 | $20.07 | $20.85 | $20.85 | 26,628 |
| 2023-04-10 | $20.34 | $21.00 | $20.24 | $20.40 | $20.40 | 6,621 |
| 2023-04-06 | $20.15 | $20.59 | $20.00 | $20.59 | $20.59 | 8,162 |
| 2023-04-05 | $19.90 | $19.91 | $19.90 | $19.91 | $19.91 | 3,112 |
| 2023-04-04 | $20.48 | $20.48 | $19.82 | $19.82 | $19.82 | 4,089 |
| 2023-04-03 | $20.30 | $21.36 | $19.88 | $20.37 | $20.37 | 23,949 |
| 2023-03-31 | $20.11 | $21.17 | $19.81 | $20.00 | $20.00 | 17,674 |
| 2023-03-30 | $19.70 | $20.26 | $19.70 | $20.07 | $20.07 | 7,507 |
| 2023-03-29 | $20.50 | $20.70 | $19.60 | $19.62 | $19.62 | 9,204 |
| 2023-03-28 | $19.08 | $19.80 | $18.66 | $19.23 | $19.23 | 37,074 |
| 2023-03-27 | $19.15 | $19.30 | $18.96 | $19.04 | $19.04 | 4,227 |
| 2023-03-24 | $18.97 | $19.09 | $18.57 | $18.97 | $18.97 | 10,700 |
| 2023-03-23 | $19.08 | $19.57 | $18.83 | $18.93 | $18.93 | 8,152 |
| 2023-03-22 | $19.69 | $20.06 | $18.80 | $19.11 | $19.11 | 10,603 |
| 2023-03-21 | $20.31 | $20.31 | $19.50 | $19.50 | $19.50 | 6,907 |
| 2023-03-20 | $19.09 | $19.34 | $18.76 | $19.16 | $19.16 | 13,474 |
| 2023-03-17 | $18.86 | $19.18 | $18.61 | $18.86 | $18.86 | 33,647 |
| 2023-03-16 | $18.78 | $19.50 | $18.78 | $19.10 | $19.10 | 12,839 |
| 2023-03-15 | $19.48 | $20.11 | $18.97 | $19.14 | $19.14 | 28,270 |
| 2023-03-14 | $20.06 | $20.45 | $19.66 | $19.72 | $19.72 | 16,287 |
| 2023-03-13 | $19.98 | $21.09 | $19.50 | $19.73 | $19.73 | 7,947 |
| 2023-03-10 | $20.22 | $20.37 | $19.65 | $19.65 | $19.65 | 24,309 |
| 2023-03-09 | $21.01 | $21.33 | $20.05 | $20.40 | $20.40 | 22,311 |
| 2023-03-08 | $21.00 | $21.79 | $20.97 | $21.22 | $21.22 | 8,280 |
| 2023-03-07 | $21.70 | $21.70 | $20.97 | $21.01 | $21.01 | 15,774 |
| 2023-03-06 | $21.32 | $21.88 | $21.06 | $21.70 | $21.70 | 28,896 |
| 2023-03-03 | $21.76 | $21.96 | $21.42 | $21.63 | $21.63 | 15,343 |
| 2023-03-02 | $21.78 | $22.39 | $21.11 | $21.75 | $21.75 | 55,302 |
| 2023-03-01 | $22.22 | $22.22 | $21.60 | $21.70 | $21.70 | 8,330 |
| 2023-02-28 | $21.80 | $22.05 | $21.14 | $21.31 | $21.31 | 7,087 |
| 2023-02-27 | $21.00 | $21.90 | $20.65 | $21.59 | $21.59 | 23,722 |
| 2023-02-24 | $21.79 | $21.79 | $20.18 | $20.75 | $20.75 | 7,645 |
| 2023-02-23 | $21.65 | $21.65 | $21.02 | $21.23 | $21.23 | 9,861 |
| 2023-02-22 | $22.05 | $22.05 | $21.31 | $21.31 | $21.31 | 18,075 |
| 2023-02-21 | $22.57 | $22.91 | $21.58 | $21.76 | $21.76 | 11,377 |
| 2023-02-17 | $22.09 | $23.39 | $22.00 | $22.90 | $22.90 | 26,788 |
| 2023-02-16 | $20.98 | $22.20 | $20.98 | $21.98 | $21.98 | 11,321 |
| 2023-02-15 | $20.50 | $21.60 | $20.50 | $21.36 | $21.36 | 15,943 |
| 2023-02-14 | $21.01 | $21.50 | $20.44 | $20.81 | $20.81 | 19,090 |
| 2023-02-13 | $22.03 | $22.30 | $20.83 | $21.13 | $21.13 | 19,754 |
| 2023-02-10 | $23.25 | $23.30 | $21.87 | $21.91 | $21.91 | 16,892 |
| 2023-02-09 | $22.76 | $23.49 | $22.25 | $23.15 | $23.15 | 47,289 |
| 2023-02-08 | $21.96 | $23.14 | $21.64 | $22.31 | $22.31 | 27,744 |
| 2023-02-07 | $22.00 | $22.49 | $21.70 | $22.20 | $22.20 | 73,918 |
| 2023-02-06 | $21.37 | $22.18 | $21.37 | $21.89 | $21.89 | 4,972 |
| 2023-02-03 | $21.50 | $22.10 | $21.40 | $21.93 | $21.93 | 9,940 |
| 2023-02-02 | $21.21 | $21.94 | $20.71 | $21.50 | $21.50 | 13,280 |
| 2023-02-01 | $21.57 | $21.70 | $20.53 | $21.34 | $21.34 | 25,573 |
| 2023-01-31 | $21.51 | $22.48 | $21.51 | $22.02 | $22.02 | 19,654 |
| 2023-01-30 | $22.47 | $22.61 | $20.69 | $21.50 | $21.50 | 10,728 |
| 2023-01-27 | $22.28 | $22.59 | $22.01 | $22.59 | $22.59 | 4,003 |
| 2023-01-26 | $22.32 | $22.50 | $21.91 | $22.39 | $22.39 | 6,775 |
| 2023-01-25 | $21.93 | $22.31 | $21.62 | $22.31 | $22.31 | 3,595 |
| 2023-01-24 | $21.45 | $21.68 | $21.23 | $21.65 | $21.65 | 4,008 |
| 2023-01-23 | $22.18 | $22.18 | $21.50 | $21.64 | $21.64 | 6,446 |
| 2023-01-20 | $21.46 | $21.75 | $21.28 | $21.62 | $21.62 | 9,526 |
| 2023-01-19 | $20.90 | $21.62 | $20.90 | $21.33 | $21.33 | 8,363 |
| 2023-01-18 | $20.66 | $21.55 | $20.66 | $21.01 | $21.01 | 15,386 |
| 2023-01-17 | $21.36 | $21.54 | $20.53 | $20.85 | $20.85 | 14,683 |
| 2023-01-13 | $20.04 | $21.57 | $20.04 | $21.57 | $21.57 | 6,793 |
| 2023-01-12 | $20.80 | $21.00 | $20.13 | $20.91 | $20.91 | 6,476 |
| 2023-01-11 | $19.50 | $20.31 | $19.48 | $20.19 | $20.19 | 9,224 |
| 2023-01-10 | $19.75 | $19.80 | $19.51 | $19.68 | $19.68 | 5,745 |
| 2023-01-09 | $19.62 | $20.16 | $19.23 | $19.47 | $19.47 | 10,326 |
| 2023-01-06 | $18.91 | $19.19 | $18.65 | $19.19 | $19.19 | 14,746 |
| 2023-01-05 | $19.62 | $19.76 | $18.67 | $18.74 | $18.74 | 12,174 |
| 2023-01-04 | $19.59 | $20.40 | $19.59 | $19.69 | $19.69 | 16,742 |
| 2023-01-03 | $19.30 | $19.41 | $19.18 | $19.41 | $19.41 | 13,949 |
| 2022-12-30 | $19.32 | $19.50 | $19.27 | $19.29 | $19.29 | 33,757 |
| 2022-12-29 | $19.60 | $19.60 | $19.28 | $19.60 | $19.60 | 9,370 |
| 2022-12-28 | $19.63 | $19.63 | $19.09 | $19.27 | $19.27 | 19,178 |
| 2022-12-27 | $19.39 | $19.57 | $19.05 | $19.09 | $19.09 | 11,291 |
| 2022-12-23 | $19.56 | $19.56 | $18.68 | $19.19 | $19.19 | 11,622 |
| 2022-12-22 | $18.98 | $19.55 | $18.51 | $19.36 | $19.36 | 11,245 |
| 2022-12-21 | $19.00 | $19.66 | $18.83 | $19.24 | $19.24 | 19,766 |
| 2022-12-20 | $18.96 | $19.26 | $18.96 | $19.08 | $19.08 | 6,857 |
| 2022-12-19 | $19.48 | $19.63 | $18.82 | $18.88 | $18.88 | 8,483 |
| 2022-12-16 | $20.14 | $20.14 | $19.55 | $20.07 | $20.07 | 53,363 |
| 2022-12-15 | $21.00 | $21.37 | $20.51 | $20.64 | $20.64 | 8,781 |
| 2022-12-14 | $22.25 | $22.68 | $21.10 | $21.37 | $21.37 | 32,736 |
| 2022-12-13 | $22.74 | $23.57 | $22.21 | $22.36 | $22.36 | 45,737 |
| 2022-12-12 | $22.49 | $22.84 | $22.35 | $22.52 | $22.52 | 6,687 |
| 2022-12-09 | $24.01 | $24.01 | $22.20 | $22.65 | $22.65 | 6,708 |
| 2022-12-08 | $22.75 | $23.83 | $22.04 | $22.80 | $22.80 | 18,940 |
| 2022-12-07 | $23.00 | $23.47 | $22.44 | $23.00 | $23.00 | 18,869 |
| 2022-12-06 | $23.40 | $23.50 | $22.44 | $22.58 | $22.58 | 23,442 |
| 2022-12-05 | $23.90 | $24.16 | $23.51 | $23.74 | $23.74 | 13,100 |
| 2022-12-02 | $24.66 | $24.66 | $23.86 | $23.97 | $23.97 | 14,637 |
| 2022-12-01 | $24.57 | $24.70 | $23.89 | $24.14 | $24.14 | 10,577 |
| 2022-11-30 | $25.66 | $25.87 | $23.86 | $24.30 | $24.30 | 43,291 |
| 2022-11-29 | $24.95 | $25.20 | $24.10 | $24.98 | $24.98 | 8,176 |
| 2022-11-28 | $26.44 | $27.26 | $24.18 | $24.46 | $24.46 | 30,988 |
| 2022-11-25 | $26.45 | $26.81 | $25.46 | $26.24 | $26.24 | 5,823 |
| 2022-11-23 | $25.73 | $27.32 | $25.56 | $26.08 | $26.08 | 21,226 |
| 2022-11-22 | $25.52 | $25.69 | $24.50 | $25.69 | $25.69 | 3,585 |
| 2022-11-21 | $25.31 | $25.43 | $24.72 | $25.05 | $25.05 | 4,360 |
| 2022-11-18 | $25.14 | $25.61 | $24.82 | $25.17 | $25.17 | 8,098 |
| 2022-11-17 | $24.50 | $25.01 | $24.15 | $24.65 | $24.65 | 12,738 |
| 2022-11-16 | $25.71 | $25.89 | $24.65 | $24.67 | $24.67 | 17,019 |
| 2022-11-15 | $26.46 | $26.70 | $24.91 | $25.39 | $25.39 | 19,862 |
| 2022-11-14 | $28.37 | $28.44 | $26.09 | $26.09 | $26.09 | 9,572 |
| 2022-11-11 | $28.45 | $28.45 | $27.58 | $27.94 | $27.94 | 12,038 |
| 2022-11-10 | $27.69 | $28.79 | $26.81 | $28.51 | $28.51 | 24,845 |
| 2022-11-09 | $29.00 | $29.00 | $26.91 | $27.13 | $27.13 | 18,459 |
| 2022-11-08 | $29.58 | $29.64 | $27.95 | $29.09 | $29.09 | 65,442 |
| 2022-11-07 | $28.93 | $29.84 | $27.68 | $29.32 | $29.32 | 37,884 |
| 2022-11-04 | $29.60 | $30.08 | $27.37 | $28.77 | $28.77 | 24,493 |
| 2022-11-03 | $27.85 | $28.90 | $27.75 | $28.26 | $28.26 | 13,550 |
| 2022-11-02 | $28.76 | $29.57 | $27.65 | $27.65 | $27.65 | 12,328 |
| 2022-11-01 | $29.60 | $30.57 | $28.18 | $28.86 | $28.86 | 33,463 |
| 2022-10-31 | $27.62 | $29.98 | $27.12 | $29.56 | $29.56 | 57,856 |
| 2022-10-28 | $25.00 | $27.86 | $25.00 | $27.44 | $27.44 | 30,332 |
| 2022-10-27 | $24.72 | $25.34 | $24.72 | $25.16 | $25.16 | 11,966 |
| 2022-10-26 | $24.26 | $24.80 | $24.26 | $24.31 | $24.31 | 8,323 |
| 2022-10-25 | $24.20 | $24.50 | $23.96 | $24.25 | $24.25 | 10,062 |
| 2022-10-24 | $24.05 | $24.17 | $23.86 | $24.10 | $24.10 | 13,722 |
| 2022-10-21 | $24.07 | $24.40 | $23.78 | $24.06 | $24.06 | 27,520 |
| 2022-10-20 | $24.23 | $24.50 | $23.78 | $23.79 | $23.79 | 14,300 |
| 2022-10-19 | $24.18 | $24.79 | $23.90 | $24.30 | $24.30 | 20,297 |
| 2022-10-18 | $24.44 | $25.24 | $24.29 | $24.48 | $24.48 | 9,337 |
| 2022-10-17 | $23.41 | $24.11 | $23.41 | $24.03 | $24.03 | 11,346 |
| 2022-10-14 | $23.86 | $23.86 | $23.14 | $23.35 | $23.35 | 12,109 |
| 2022-10-13 | $23.75 | $25.51 | $23.50 | $23.95 | $23.95 | 81,448 |
| 2022-10-12 | $24.14 | $24.18 | $23.72 | $23.94 | $23.94 | 12,648 |
| 2022-10-11 | $23.28 | $24.38 | $23.28 | $24.27 | $24.27 | 16,609 |
| 2022-10-10 | $22.50 | $23.66 | $22.50 | $23.31 | $23.31 | 13,175 |
| 2022-10-07 | $22.42 | $22.74 | $22.11 | $22.55 | $22.55 | 25,477 |
| 2022-10-06 | $23.32 | $23.51 | $22.61 | $22.78 | $22.78 | 33,360 |
| 2022-10-05 | $23.45 | $23.77 | $23.31 | $23.51 | $23.51 | 15,903 |
| 2022-10-04 | $24.02 | $24.60 | $23.98 | $24.18 | $24.18 | 24,806 |
| 2022-10-03 | $23.22 | $24.05 | $23.22 | $23.87 | $23.87 | 21,491 |
| 2022-09-30 | $24.01 | $24.33 | $23.17 | $23.30 | $23.30 | 53,542 |
| 2022-09-29 | $23.48 | $23.68 | $23.01 | $23.55 | $23.55 | 44,496 |
| 2022-09-28 | $23.35 | $24.08 | $23.35 | $23.80 | $23.80 | 65,887 |
| 2022-09-27 | $23.48 | $24.41 | $23.20 | $23.35 | $23.35 | 21,539 |
| 2022-09-26 | $23.85 | $24.03 | $23.01 | $23.28 | $23.28 | 17,540 |
| 2022-09-23 | $24.61 | $24.68 | $23.58 | $24.06 | $24.06 | 25,954 |
| 2022-09-22 | $24.61 | $25.31 | $22.96 | $24.83 | $24.83 | 51,876 |
| 2022-09-21 | $27.19 | $27.19 | $24.89 | $24.97 | $24.97 | 69,289 |
| 2022-09-20 | $28.26 | $28.82 | $26.72 | $27.14 | $27.14 | 64,146 |
| 2022-09-19 | $28.73 | $29.04 | $28.16 | $28.66 | $28.66 | 36,837 |
| 2022-09-16 | $30.98 | $31.41 | $27.96 | $29.13 | $29.13 | 116,745 |
| 2022-09-15 | $36.13 | $36.29 | $35.37 | $35.92 | $35.92 | 90,469 |
| 2022-09-14 | $35.39 | $35.89 | $34.59 | $35.64 | $35.64 | 45,546 |
| 2022-09-13 | $36.00 | $36.20 | $35.18 | $35.25 | $35.25 | 45,087 |
| 2022-09-12 | $37.15 | $37.96 | $36.00 | $36.23 | $36.23 | 86,524 |
| 2022-09-09 | $36.39 | $36.40 | $36.00 | $36.25 | $36.25 | 52,353 |
| 2022-09-08 | $36.50 | $37.04 | $35.44 | $35.95 | $35.95 | 76,929 |
| 2022-09-07 | $36.40 | $36.76 | $35.78 | $36.30 | $36.30 | 101,902 |
| 2022-09-06 | $35.80 | $38.01 | $35.00 | $36.20 | $36.20 | 93,862 |
| 2022-09-02 | $37.04 | $37.63 | $34.73 | $35.04 | $35.04 | 46,034 |
| 2022-09-01 | $35.95 | $36.02 | $35.01 | $35.19 | $35.19 | 5,658 |
| 2022-08-31 | $34.98 | $35.85 | $33.95 | $35.61 | $35.61 | 13,621 |
| 2022-08-30 | $33.62 | $34.90 | $33.57 | $33.57 | $33.57 | 7,744 |
| 2022-08-29 | $34.80 | $34.80 | $33.41 | $33.65 | $33.65 | 8,444 |
| 2022-08-26 | $36.38 | $36.40 | $34.49 | $34.78 | $34.78 | 19,339 |
| 2022-08-25 | $34.13 | $36.65 | $34.00 | $35.73 | $35.73 | 44,330 |
| 2022-08-24 | $32.25 | $33.95 | $31.75 | $33.80 | $33.80 | 14,191 |
| 2022-08-23 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 2,127 |
| 2022-08-22 | $31.85 | $32.21 | $31.85 | $32.08 | $32.08 | 6,037 |
| 2022-08-19 | $31.94 | $32.40 | $31.32 | $32.10 | $32.10 | 21,426 |
| 2022-08-18 | $32.75 | $32.75 | $31.87 | $32.20 | $32.20 | 14,749 |
| 2022-08-17 | $33.69 | $34.08 | $32.20 | $32.77 | $32.77 | 19,997 |
| 2022-08-16 | $34.10 | $34.54 | $33.56 | $33.64 | $33.64 | 7,595 |
| 2022-08-15 | $35.93 | $36.99 | $33.50 | $33.98 | $33.98 | 24,361 |
| 2022-08-12 | $34.15 | $36.40 | $34.00 | $35.45 | $35.45 | 31,441 |
| 2022-08-11 | $34.18 | $34.38 | $33.55 | $33.91 | $33.91 | 10,898 |
| 2022-08-10 | $33.30 | $34.15 | $33.08 | $33.55 | $33.55 | 9,291 |
| 2022-08-09 | $31.83 | $33.18 | $31.51 | $32.64 | $32.64 | 22,672 |
| 2022-08-08 | $31.14 | $31.87 | $31.08 | $31.83 | $31.83 | 13,126 |
| 2022-08-05 | $30.80 | $30.96 | $30.50 | $30.81 | $30.81 | 6,428 |
| 2022-08-04 | $30.88 | $31.58 | $30.56 | $30.82 | $30.82 | 6,838 |
| 2022-08-03 | $30.92 | $30.98 | $30.65 | $30.73 | $30.73 | 6,112 |
| 2022-08-02 | $30.90 | $31.08 | $30.00 | $30.66 | $30.66 | 20,858 |
| 2022-08-01 | $30.97 | $31.49 | $30.56 | $30.90 | $30.90 | 7,569 |
| 2022-07-29 | $31.90 | $32.07 | $31.46 | $31.67 | $31.67 | 7,988 |
| 2022-07-28 | $32.29 | $32.41 | $31.74 | $32.08 | $32.08 | 7,720 |
| 2022-07-27 | $31.10 | $31.88 | $31.10 | $31.88 | $31.88 | 12,461 |
| 2022-07-26 | $30.94 | $31.59 | $30.69 | $31.14 | $31.14 | 7,405 |
| 2022-07-25 | $30.76 | $31.54 | $30.76 | $31.01 | $31.01 | 12,916 |
| 2022-07-22 | $30.51 | $30.89 | $30.17 | $30.80 | $30.80 | 13,880 |
| 2022-07-21 | $30.45 | $30.78 | $29.55 | $30.61 | $30.61 | 41,041 |
| 2022-07-20 | $31.71 | $31.92 | $30.14 | $30.77 | $30.77 | 35,076 |
| 2022-07-19 | $31.68 | $32.00 | $31.61 | $31.72 | $31.72 | 16,069 |
| 2022-07-18 | $32.06 | $32.06 | $31.15 | $31.47 | $31.47 | 16,170 |
| 2022-07-15 | $32.49 | $33.94 | $31.58 | $31.74 | $31.74 | 18,647 |
| 2022-07-14 | $31.86 | $32.40 | $31.23 | $32.14 | $32.14 | 24,722 |
| 2022-07-13 | $31.11 | $32.10 | $31.11 | $32.04 | $32.04 | 12,107 |
| 2022-07-12 | $30.70 | $31.50 | $30.61 | $31.21 | $31.21 | 11,697 |
| 2022-07-11 | $32.32 | $32.32 | $30.74 | $30.76 | $30.76 | 18,737 |
| 2022-07-08 | $31.15 | $32.66 | $31.15 | $32.46 | $32.46 | 28,817 |
| 2022-07-07 | $31.07 | $32.26 | $30.88 | $30.92 | $30.92 | 16,325 |
| 2022-07-06 | $30.77 | $31.43 | $30.32 | $30.35 | $30.35 | 18,466 |
| 2022-07-05 | $31.22 | $31.93 | $30.37 | $31.29 | $31.29 | 25,744 |
| 2022-07-01 | $31.92 | $32.33 | $30.96 | $31.96 | $31.96 | 27,117 |
| 2022-06-30 | $30.57 | $32.52 | $30.32 | $32.23 | $32.23 | 51,004 |
| 2022-06-29 | $31.23 | $31.33 | $29.39 | $30.77 | $30.77 | 62,700 |
| 2022-06-28 | $31.37 | $32.52 | $31.15 | $31.33 | $31.33 | 69,391 |
| 2022-06-27 | $32.04 | $32.89 | $30.30 | $31.59 | $31.59 | 123,780 |
| 2022-06-24 | $34.94 | $36.35 | $31.38 | $31.84 | $31.84 | 728,445 |
| 2022-06-23 | $33.28 | $35.10 | $32.82 | $34.90 | $34.90 | 99,185 |
| 2022-06-22 | $34.87 | $34.87 | $32.76 | $32.82 | $32.82 | 48,350 |
| 2022-06-21 | $35.07 | $35.54 | $34.05 | $35.33 | $35.33 | 41,250 |
| 2022-06-17 | $34.07 | $35.80 | $33.62 | $33.79 | $33.79 | 36,758 |
| 2022-06-16 | $34.00 | $34.90 | $33.64 | $34.00 | $34.00 | 22,054 |
| 2022-06-15 | $33.56 | $35.82 | $33.56 | $34.27 | $34.27 | 43,243 |
| 2022-06-14 | $33.02 | $34.35 | $32.90 | $33.50 | $33.50 | 27,801 |
| 2022-06-13 | $34.32 | $34.32 | $32.02 | $32.88 | $32.88 | 43,961 |
| 2022-06-10 | $36.10 | $36.24 | $34.73 | $34.99 | $34.99 | 21,217 |
| 2022-06-09 | $38.53 | $39.00 | $36.41 | $36.53 | $36.53 | 43,475 |
| 2022-06-08 | $39.45 | $40.99 | $38.95 | $39.08 | $39.08 | 20,771 |
| 2022-06-07 | $42.67 | $43.72 | $38.41 | $39.57 | $39.57 | 69,690 |
| 2022-06-06 | $46.02 | $46.02 | $43.21 | $43.39 | $43.39 | 38,530 |
| 2022-06-03 | $46.23 | $46.44 | $45.12 | $45.67 | $45.67 | 23,388 |
| 2022-06-02 | $44.84 | $45.92 | $44.47 | $45.63 | $45.63 | 19,548 |
| 2022-06-01 | $43.18 | $46.41 | $43.13 | $45.17 | $45.17 | 36,373 |
| 2022-05-31 | $41.30 | $42.93 | $40.87 | $42.85 | $42.85 | 21,385 |
| 2022-05-27 | $40.94 | $42.06 | $40.94 | $41.39 | $41.39 | 10,332 |
| 2022-05-26 | $40.00 | $40.70 | $40.00 | $40.46 | $40.46 | 15,480 |
| 2022-05-25 | $38.93 | $40.09 | $38.93 | $40.01 | $40.01 | 7,363 |
| 2022-05-24 | $40.33 | $40.40 | $39.01 | $39.04 | $39.04 | 21,226 |
| 2022-05-23 | $40.75 | $41.57 | $40.37 | $40.55 | $40.55 | 15,639 |
| 2022-05-20 | $41.58 | $41.58 | $40.15 | $40.41 | $40.41 | 13,604 |
| 2022-05-19 | $42.29 | $43.59 | $40.28 | $40.52 | $40.52 | 30,912 |
| 2022-05-18 | $42.99 | $44.18 | $42.08 | $42.49 | $42.49 | 24,170 |
| 2022-05-17 | $42.96 | $43.81 | $40.98 | $42.96 | $42.96 | 46,413 |
| 2022-05-16 | $38.91 | $43.00 | $38.65 | $42.35 | $42.35 | 40,253 |
| 2022-05-13 | $37.83 | $39.00 | $37.83 | $38.07 | $38.07 | 32,355 |
| 2022-05-12 | $37.45 | $37.79 | $36.99 | $37.79 | $37.79 | 21,549 |
| 2022-05-11 | $35.42 | $37.80 | $35.42 | $37.79 | $37.79 | 31,171 |
| 2022-05-10 | $37.97 | $38.94 | $36.42 | $36.67 | $36.67 | 20,796 |
| 2022-05-09 | $40.08 | $40.08 | $37.37 | $37.74 | $37.74 | 28,272 |
| 2022-05-06 | $39.65 | $39.78 | $38.89 | $39.59 | $39.59 | 16,056 |
| 2022-05-05 | $40.20 | $40.77 | $39.23 | $39.47 | $39.47 | 24,998 |
| 2022-05-04 | $44.25 | $44.25 | $39.33 | $40.56 | $40.56 | 25,806 |
| 2022-05-03 | $41.20 | $42.34 | $41.20 | $41.48 | $41.48 | 16,369 |
| 2022-05-02 | $42.00 | $42.50 | $41.49 | $41.61 | $41.61 | 22,905 |
| 2022-04-29 | $41.69 | $42.42 | $40.31 | $42.00 | $42.00 | 22,126 |
| 2022-04-28 | $41.46 | $42.64 | $41.46 | $42.00 | $42.00 | 33,790 |
| 2022-04-27 | $40.84 | $41.85 | $40.06 | $41.45 | $41.45 | 31,623 |
| 2022-04-26 | $40.68 | $40.97 | $40.43 | $40.73 | $40.73 | 10,839 |
| 2022-04-25 | $41.58 | $42.14 | $40.57 | $41.21 | $41.21 | 12,107 |
| 2022-04-22 | $41.89 | $42.54 | $41.34 | $41.84 | $41.84 | 18,514 |
| 2022-04-21 | $42.02 | $42.50 | $41.65 | $42.19 | $42.19 | 20,644 |
| 2022-04-20 | $42.14 | $42.57 | $41.63 | $41.90 | $41.90 | 28,982 |
| 2022-04-19 | $41.00 | $42.27 | $40.93 | $42.07 | $42.07 | 26,321 |
| 2022-04-18 | $40.49 | $41.69 | $40.49 | $41.15 | $41.15 | 26,598 |
| 2022-04-14 | $39.66 | $41.44 | $39.66 | $40.50 | $40.50 | 17,266 |
| 2022-04-13 | $40.12 | $40.64 | $39.72 | $39.96 | $39.96 | 19,856 |
| 2022-04-12 | $39.95 | $40.88 | $39.32 | $40.38 | $40.38 | 20,913 |
| 2022-04-11 | $40.52 | $41.30 | $39.61 | $40.00 | $40.00 | 15,428 |
| 2022-04-08 | $38.96 | $41.39 | $38.89 | $41.00 | $41.00 | 23,344 |
| 2022-04-07 | $40.54 | $43.26 | $38.26 | $39.46 | $39.46 | 32,209 |
| 2022-04-06 | $42.85 | $42.85 | $39.57 | $41.00 | $41.00 | 23,306 |
| 2022-04-05 | $42.67 | $43.45 | $42.22 | $43.02 | $43.02 | 15,543 |
| 2022-04-04 | $42.51 | $43.29 | $42.51 | $42.86 | $42.86 | 14,004 |
| 2022-04-01 | $43.01 | $43.01 | $42.64 | $42.91 | $42.91 | 7,256 |
| 2022-03-31 | $41.63 | $43.08 | $41.63 | $43.08 | $43.08 | 8,429 |
| 2022-03-30 | $42.20 | $42.49 | $41.70 | $42.35 | $42.35 | 5,333 |
| 2022-03-29 | $41.97 | $42.00 | $40.99 | $41.76 | $41.76 | 9,353 |
| 2022-03-28 | $41.50 | $41.92 | $41.23 | $41.75 | $41.75 | 5,044 |
| 2022-03-25 | $41.97 | $41.97 | $41.20 | $41.62 | $41.62 | 6,669 |
| 2022-03-24 | $39.27 | $42.35 | $38.90 | $42.35 | $42.35 | 14,625 |
| 2022-03-23 | $42.99 | $42.99 | $42.00 | $42.02 | $42.02 | 7,192 |
| 2022-03-22 | $41.31 | $43.25 | $41.31 | $42.75 | $42.75 | 12,631 |
| 2022-03-21 | $40.48 | $41.75 | $36.74 | $41.48 | $41.48 | 36,291 |
| 2022-03-18 | $40.28 | $41.53 | $40.21 | $41.00 | $41.00 | 21,198 |
| 2022-03-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1,818 |
| 2022-03-16 | $40.04 | $40.24 | $39.87 | $39.99 | $39.99 | 3,188 |
| 2022-03-15 | $39.82 | $40.10 | $39.70 | $39.90 | $39.90 | 29,252 |
| 2022-03-14 | $40.00 | $40.02 | $39.77 | $39.77 | $39.77 | 5,412 |
| 2022-03-11 | $40.54 | $40.54 | $39.96 | $39.96 | $39.96 | 7,732 |
| 2022-03-10 | $40.46 | $41.10 | $40.46 | $40.75 | $40.75 | 12,596 |
| 2022-03-09 | $40.74 | $41.36 | $40.63 | $40.88 | $40.88 | 21,817 |
| 2022-03-08 | $40.00 | $40.72 | $40.00 | $40.31 | $40.31 | 11,292 |
| 2022-03-07 | $40.60 | $41.00 | $40.15 | $40.20 | $40.20 | 14,831 |
| 2022-03-04 | $39.87 | $41.00 | $39.30 | $41.00 | $41.00 | 58,805 |
| 2022-03-03 | $39.00 | $39.95 | $38.99 | $39.95 | $39.95 | 16,217 |
| 2022-03-02 | $38.50 | $39.00 | $38.46 | $39.00 | $39.00 | 44,097 |
| 2022-03-01 | $38.10 | $38.11 | $38.02 | $38.05 | $38.05 | 3,269 |
| 2022-02-28 | $37.90 | $38.44 | $37.90 | $38.19 | $38.19 | 1,405 |
| 2022-02-25 | $37.60 | $38.50 | $37.50 | $38.47 | $38.47 | 7,113 |
| 2022-02-24 | $36.71 | $38.06 | $36.65 | $37.90 | $37.90 | 9,065 |
| 2022-02-23 | $37.32 | $37.45 | $36.74 | $37.17 | $37.17 | 6,070 |
| 2022-02-22 | $36.72 | $37.31 | $35.89 | $37.31 | $37.31 | 3,367 |
| 2022-02-18 | $37.55 | $37.66 | $36.86 | $37.01 | $37.01 | 9,115 |
| 2022-02-17 | $37.05 | $37.93 | $36.92 | $37.31 | $37.31 | 10,065 |
| 2022-02-16 | $37.35 | $37.59 | $37.30 | $37.59 | $37.59 | 2,613 |
| 2022-02-15 | $37.00 | $37.68 | $36.60 | $37.42 | $37.42 | 6,571 |
| 2022-02-14 | $37.21 | $38.13 | $37.00 | $37.38 | $37.38 | 10,180 |
| 2022-02-11 | $38.50 | $38.50 | $36.50 | $37.50 | $37.50 | 21,693 |
| 2022-02-10 | $38.83 | $39.30 | $37.98 | $38.49 | $38.49 | 22,801 |
| 2022-02-09 | $38.50 | $39.53 | $38.50 | $39.52 | $39.52 | 9,690 |
| 2022-02-08 | $38.03 | $38.50 | $38.00 | $38.40 | $38.40 | 6,418 |
| 2022-02-07 | $37.99 | $39.16 | $37.85 | $37.93 | $37.93 | 10,582 |
| 2022-02-04 | $37.45 | $38.49 | $37.45 | $38.45 | $38.45 | 4,130 |
| 2022-02-03 | $38.14 | $38.51 | $36.15 | $37.77 | $37.77 | 6,959 |
| 2022-02-02 | $40.06 | $40.06 | $38.15 | $38.60 | $38.60 | 23,372 |
| 2022-02-01 | $36.66 | $42.86 | $36.25 | $40.03 | $40.03 | 98,703 |
| 2022-01-31 | $34.09 | $36.64 | $34.09 | $36.64 | $36.64 | 27,535 |
| 2022-01-28 | $33.26 | $34.00 | $33.26 | $34.00 | $34.00 | 2,756 |
| 2022-01-27 | $33.50 | $33.60 | $33.50 | $33.50 | $33.50 | 7,694 |
| 2022-01-26 | $33.56 | $33.72 | $32.66 | $33.51 | $33.51 | 25,471 |
| 2022-01-25 | $32.80 | $33.30 | $32.69 | $32.80 | $32.80 | 24,319 |
| 2022-01-24 | $33.94 | $34.02 | $32.94 | $33.35 | $33.35 | 9,764 |
| 2022-01-21 | $33.00 | $34.00 | $33.00 | $33.40 | $33.40 | 14,539 |
| 2022-01-20 | $33.50 | $34.00 | $32.84 | $32.84 | $32.84 | 22,760 |
| 2022-01-19 | $33.76 | $34.00 | $32.85 | $33.00 | $33.00 | 4,061 |
| 2022-01-18 | $33.55 | $33.87 | $33.16 | $33.16 | $33.16 | 8,183 |
| 2022-01-14 | $33.50 | $34.50 | $33.39 | $34.48 | $34.48 | 13,025 |
| 2022-01-13 | $33.65 | $35.05 | $33.65 | $34.12 | $34.12 | 20,898 |
| 2022-01-12 | $33.86 | $34.93 | $33.86 | $34.55 | $34.55 | 12,393 |
| 2022-01-11 | $34.35 | $34.50 | $33.83 | $33.83 | $33.83 | 8,421 |
| 2022-01-10 | $34.65 | $34.71 | $34.27 | $34.38 | $34.38 | 3,415 |
| 2022-01-07 | $35.00 | $35.20 | $34.45 | $34.52 | $34.52 | 14,344 |
| 2022-01-06 | $35.85 | $35.85 | $34.80 | $35.26 | $35.26 | 14,709 |
| 2022-01-05 | $35.90 | $35.99 | $35.90 | $35.99 | $35.99 | 1,088 |
| 2022-01-04 | $36.54 | $36.56 | $36.01 | $36.07 | $36.07 | 7,951 |
| 2022-01-03 | $37.00 | $37.00 | $36.90 | $36.90 | $36.90 | 2,800 |
| 2021-12-31 | $35.89 | $36.65 | $35.84 | $36.57 | $36.57 | 8,530 |
| 2021-12-30 | $36.20 | $36.54 | $35.60 | $35.60 | $35.60 | 11,714 |
| 2021-12-29 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 507 |
| 2021-12-28 | $36.98 | $37.10 | $36.56 | $36.77 | $36.77 | 9,975 |
| 2021-12-27 | $37.09 | $37.59 | $36.65 | $36.96 | $36.96 | 14,914 |
| 2021-12-23 | $35.26 | $36.90 | $35.26 | $36.90 | $36.90 | 26,130 |
| 2021-12-22 | $34.62 | $35.14 | $34.17 | $35.03 | $35.03 | 23,467 |
| 2021-12-21 | $35.25 | $35.67 | $34.57 | $34.91 | $34.91 | 4,549 |
| 2021-12-20 | $34.05 | $35.30 | $34.05 | $34.73 | $34.73 | 17,041 |
| 2021-12-17 | $33.61 | $35.40 | $33.06 | $35.40 | $35.40 | 13,411 |
| 2021-12-16 | $34.50 | $35.50 | $33.08 | $34.15 | $34.15 | 14,301 |
| 2021-12-15 | $35.30 | $35.58 | $34.30 | $34.30 | $34.30 | 17,045 |
| 2021-12-14 | $35.07 | $36.50 | $34.56 | $35.51 | $35.51 | 10,609 |
| 2021-12-13 | $36.30 | $36.50 | $36.00 | $36.01 | $36.01 | 3,290 |
| 2021-12-10 | $36.62 | $36.62 | $35.17 | $36.30 | $36.30 | 6,603 |
| 2021-12-09 | $35.99 | $36.55 | $35.01 | $36.32 | $36.32 | 9,731 |
| 2021-12-08 | $36.62 | $37.01 | $35.24 | $36.00 | $36.00 | 14,288 |
| 2021-12-07 | $36.12 | $36.62 | $35.86 | $36.54 | $36.54 | 6,953 |
| 2021-12-06 | $36.00 | $36.00 | $35.74 | $35.92 | $35.92 | 5,176 |
| 2021-12-03 | $36.44 | $36.60 | $35.78 | $36.59 | $36.59 | 5,571 |
| 2021-12-02 | $36.54 | $36.54 | $35.13 | $36.35 | $36.35 | 12,760 |
| 2021-12-01 | $35.50 | $36.24 | $35.24 | $36.14 | $36.14 | 13,836 |
| 2021-11-30 | $35.36 | $35.50 | $35.20 | $35.26 | $35.26 | 7,318 |
| 2021-11-29 | $35.40 | $35.50 | $35.29 | $35.50 | $35.50 | 12,589 |
| 2021-11-26 | $34.89 | $35.50 | $34.06 | $35.07 | $35.07 | 12,708 |
| 2021-11-24 | $34.90 | $35.47 | $34.88 | $35.28 | $35.28 | 15,464 |
| 2021-11-23 | $34.25 | $35.00 | $34.21 | $34.80 | $34.80 | 10,030 |
| 2021-11-22 | $34.50 | $34.50 | $34.27 | $34.40 | $34.40 | 7,996 |
| 2021-11-19 | $34.97 | $34.97 | $34.25 | $34.64 | $34.64 | 2,326 |
| 2021-11-18 | $35.14 | $35.14 | $34.00 | $34.97 | $34.97 | 12,461 |
| 2021-11-17 | $34.99 | $34.99 | $34.50 | $34.72 | $34.72 | 6,227 |
| 2021-11-16 | $35.15 | $35.27 | $35.15 | $35.27 | $35.27 | 5,187 |
| 2021-11-15 | $35.45 | $35.50 | $34.80 | $35.35 | $35.35 | 7,737 |
| 2021-11-12 | $35.50 | $35.85 | $35.50 | $35.50 | $35.50 | 3,384 |
| 2021-11-11 | $35.25 | $35.93 | $35.25 | $35.50 | $35.50 | 10,908 |
| 2021-11-10 | $34.98 | $35.47 | $34.98 | $35.47 | $35.47 | 5,972 |
| 2021-11-09 | $34.99 | $35.00 | $34.79 | $34.98 | $34.98 | 6,221 |
| 2021-11-08 | $34.64 | $35.31 | $34.51 | $35.00 | $35.00 | 6,965 |
| 2021-11-05 | $34.00 | $34.67 | $33.95 | $34.67 | $34.67 | 15,281 |
| 2021-11-04 | $33.92 | $34.00 | $33.78 | $34.00 | $34.00 | 7,377 |
| 2021-11-03 | $34.00 | $34.87 | $33.75 | $33.98 | $33.98 | 10,788 |
| 2021-11-02 | $34.00 | $34.08 | $33.58 | $34.08 | $34.08 | 16,922 |
| 2021-11-01 | $33.50 | $34.20 | $33.05 | $33.58 | $33.58 | 57,877 |
| 2021-10-29 | $34.36 | $34.36 | $34.08 | $34.08 | $34.08 | 1,743 |
| 2021-10-28 | $34.31 | $35.00 | $33.74 | $34.25 | $34.25 | 39,371 |
| 2021-10-27 | $34.50 | $36.70 | $33.61 | $33.88 | $33.88 | 46,505 |
| 2021-10-26 | $31.84 | $32.30 | $31.69 | $32.22 | $32.22 | 7,507 |
| 2021-10-25 | $32.03 | $32.20 | $31.80 | $31.82 | $31.82 | 8,308 |
| 2021-10-22 | $32.06 | $32.12 | $31.48 | $32.09 | $32.09 | 14,209 |
| 2021-10-21 | $31.65 | $32.29 | $31.35 | $31.77 | $31.77 | 13,374 |
| 2021-10-20 | $31.11 | $31.60 | $30.86 | $31.43 | $31.43 | 45,650 |
| 2021-10-19 | $31.09 | $31.47 | $30.53 | $31.01 | $31.01 | 79,159 |
| 2021-10-18 | $31.71 | $31.81 | $31.02 | $31.02 | $31.02 | 30,688 |
| 2021-10-15 | $32.31 | $32.31 | $31.60 | $31.60 | $31.60 | 4,159 |
| 2021-10-14 | $31.91 | $32.50 | $31.25 | $31.79 | $31.79 | 10,717 |
| 2021-10-13 | $32.60 | $32.60 | $31.62 | $31.78 | $31.78 | 7,191 |
| 2021-10-12 | $31.75 | $32.60 | $31.65 | $32.00 | $32.00 | 12,316 |
| 2021-10-11 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 548 |
| 2021-10-08 | $31.50 | $32.50 | $31.50 | $32.50 | $32.50 | 4,126 |
| 2021-10-07 | $31.04 | $31.40 | $31.04 | $31.40 | $31.40 | 1,301 |
| 2021-10-06 | $31.08 | $31.32 | $31.00 | $31.32 | $31.32 | 1,333 |
| 2021-10-05 | $31.27 | $31.70 | $30.75 | $31.41 | $31.41 | 10,741 |
| 2021-10-04 | $31.33 | $31.40 | $30.99 | $31.00 | $31.00 | 8,484 |
| 2021-10-01 | $31.97 | $32.25 | $31.06 | $31.46 | $31.46 | 13,062 |
| 2021-09-30 | $31.50 | $32.35 | $31.05 | $32.35 | $32.35 | 6,229 |
| 2021-09-29 | $30.98 | $32.29 | $30.98 | $31.88 | $31.88 | 4,648 |
| 2021-09-28 | $31.95 | $31.95 | $31.50 | $31.65 | $31.65 | 3,929 |
| 2021-09-27 | $31.04 | $32.34 | $30.45 | $32.10 | $32.10 | 9,539 |
| 2021-09-24 | $30.86 | $31.86 | $30.74 | $31.24 | $31.24 | 3,462 |
| 2021-09-23 | $31.31 | $31.35 | $30.62 | $31.24 | $31.24 | 17,483 |
| 2021-09-22 | $30.66 | $32.43 | $30.66 | $31.45 | $31.45 | 23,598 |
| 2021-09-21 | $30.53 | $30.53 | $29.30 | $30.23 | $30.23 | 6,033 |
| 2021-09-20 | $30.65 | $30.75 | $30.12 | $30.21 | $30.21 | 9,189 |
| 2021-09-17 | $30.89 | $31.29 | $30.54 | $31.26 | $31.26 | 9,293 |
| 2021-09-16 | $30.44 | $30.53 | $30.31 | $30.31 | $30.31 | 2,948 |
| 2021-09-15 | $30.45 | $30.88 | $30.19 | $30.58 | $30.58 | 5,451 |
| 2021-09-14 | $30.25 | $30.27 | $30.12 | $30.14 | $30.14 | 5,715 |
| 2021-09-13 | $30.15 | $30.54 | $30.04 | $30.04 | $30.04 | 5,007 |
| 2021-09-10 | $30.83 | $30.83 | $29.85 | $30.09 | $30.09 | 7,456 |
| 2021-09-09 | $30.41 | $30.79 | $30.15 | $30.59 | $30.59 | 5,097 |
| 2021-09-08 | $30.30 | $30.59 | $30.07 | $30.45 | $30.45 | 8,468 |
| 2021-09-07 | $30.04 | $30.30 | $30.04 | $30.30 | $30.30 | 2,356 |
| 2021-09-03 | $30.21 | $30.26 | $29.99 | $30.20 | $30.20 | 2,353 |
| 2021-09-02 | $30.22 | $30.60 | $29.81 | $30.36 | $30.36 | 9,411 |
| 2021-09-01 | $30.51 | $30.57 | $30.01 | $30.01 | $30.01 | 4,016 |
| 2021-08-31 | $30.10 | $30.23 | $29.67 | $30.13 | $30.13 | 7,074 |
| 2021-08-30 | $29.61 | $30.23 | $29.26 | $29.91 | $29.91 | 12,109 |
| 2021-08-27 | $29.71 | $30.50 | $29.38 | $29.61 | $29.61 | 3,421 |
| 2021-08-26 | $29.83 | $30.23 | $29.27 | $29.90 | $29.90 | 13,301 |
| 2021-08-25 | $30.31 | $30.41 | $29.68 | $29.68 | $29.68 | 10,243 |
| 2021-08-24 | $30.02 | $30.83 | $29.00 | $30.29 | $30.29 | 19,347 |
| 2021-08-23 | $29.50 | $30.19 | $28.89 | $30.18 | $30.18 | 6,052 |
| 2021-08-20 | $29.73 | $30.23 | $29.61 | $29.61 | $29.61 | 4,147 |
| 2021-08-19 | $29.50 | $30.13 | $29.17 | $29.84 | $29.84 | 16,395 |
| 2021-08-18 | $28.45 | $30.00 | $28.13 | $29.90 | $29.90 | 16,432 |
| 2021-08-17 | $27.99 | $29.29 | $27.42 | $28.52 | $28.52 | 16,592 |
| 2021-08-16 | $29.70 | $29.70 | $27.69 | $27.99 | $27.99 | 19,322 |
| 2021-08-13 | $29.44 | $29.69 | $29.03 | $29.15 | $29.15 | 14,535 |
| 2021-08-12 | $29.65 | $29.67 | $29.21 | $29.67 | $29.67 | 3,541 |
| 2021-08-11 | $30.01 | $30.01 | $29.17 | $29.66 | $29.66 | 5,756 |
| 2021-08-10 | $30.00 | $30.00 | $29.32 | $29.70 | $29.70 | 7,711 |
| 2021-08-09 | $29.63 | $29.85 | $29.18 | $29.74 | $29.74 | 8,373 |
| 2021-08-06 | $29.61 | $29.61 | $29.10 | $29.40 | $29.40 | 4,689 |
| 2021-08-05 | $28.96 | $29.37 | $28.73 | $29.32 | $29.32 | 5,803 |
| 2021-08-04 | $29.16 | $29.57 | $28.63 | $29.20 | $29.20 | 8,689 |
| 2021-08-03 | $29.94 | $29.94 | $29.00 | $29.24 | $29.24 | 12,879 |
| 2021-08-02 | $29.24 | $30.27 | $29.23 | $30.01 | $30.01 | 7,604 |
| 2021-07-30 | $30.37 | $30.54 | $29.96 | $30.15 | $30.15 | 7,472 |
| 2021-07-29 | $30.66 | $31.00 | $30.30 | $30.61 | $30.61 | 13,283 |
| 2021-07-28 | $30.36 | $30.52 | $30.16 | $30.48 | $30.48 | 3,529 |
| 2021-07-27 | $29.72 | $30.66 | $29.72 | $30.47 | $30.47 | 10,722 |
| 2021-07-26 | $30.09 | $30.68 | $29.61 | $29.72 | $29.72 | 13,296 |
| 2021-07-23 | $29.25 | $31.05 | $29.19 | $30.49 | $30.49 | 16,545 |
| 2021-07-22 | $29.74 | $29.74 | $28.32 | $29.10 | $29.10 | 12,295 |
| 2021-07-21 | $27.09 | $28.77 | $27.09 | $28.70 | $28.70 | 13,293 |
| 2021-07-20 | $26.50 | $28.13 | $26.50 | $27.70 | $27.70 | 29,864 |
| 2021-07-19 | $26.86 | $27.11 | $26.27 | $26.30 | $26.30 | 16,601 |
| 2021-07-16 | $27.08 | $27.33 | $26.83 | $27.30 | $27.30 | 24,490 |
| 2021-07-15 | $26.51 | $27.20 | $26.03 | $27.20 | $27.20 | 22,691 |
| 2021-07-14 | $27.44 | $27.56 | $26.51 | $26.63 | $26.63 | 9,969 |
| 2021-07-13 | $27.43 | $27.89 | $27.11 | $27.26 | $27.26 | 13,357 |
| 2021-07-12 | $27.38 | $27.79 | $27.25 | $27.48 | $27.48 | 7,368 |
| 2021-07-09 | $27.09 | $27.66 | $27.00 | $27.38 | $27.38 | 16,395 |
| 2021-07-08 | $25.44 | $26.58 | $25.44 | $26.50 | $26.50 | 44,278 |
| 2021-07-07 | $25.00 | $25.94 | $24.50 | $25.89 | $25.89 | 52,398 |
| 2021-07-06 | $25.87 | $26.35 | $24.90 | $25.00 | $25.00 | 58,305 |
| 2021-07-02 | $25.12 | $25.91 | $24.75 | $25.88 | $25.88 | 21,664 |
| 2021-07-01 | $24.76 | $25.26 | $24.53 | $25.12 | $25.12 | 51,738 |
| 2021-06-30 | $25.26 | $25.33 | $24.59 | $24.67 | $24.67 | 186,287 |
| 2021-06-29 | $24.73 | $24.99 | $24.13 | $24.80 | $24.80 | 34,995 |
| 2021-06-28 | $24.85 | $25.02 | $24.23 | $24.80 | $24.80 | 88,640 |
| 2021-06-25 | $24.20 | $25.44 | $23.73 | $24.74 | $24.74 | 926,511 |
| 2021-06-24 | $23.84 | $24.66 | $23.39 | $24.15 | $24.15 | 113,469 |
| 2021-06-23 | $23.74 | $24.45 | $23.74 | $23.84 | $23.84 | 158,268 |
| 2021-06-22 | $23.74 | $24.38 | $23.57 | $24.00 | $24.00 | 74,666 |
| 2021-06-21 | $24.22 | $24.22 | $23.77 | $23.93 | $23.93 | 95,807 |
| 2021-06-18 | $23.56 | $24.23 | $23.42 | $23.95 | $23.95 | 84,126 |
| 2021-06-17 | $23.53 | $24.75 | $23.53 | $23.91 | $23.91 | 74,558 |
| 2021-06-16 | $24.02 | $24.07 | $23.56 | $23.82 | $23.82 | 43,628 |
| 2021-06-15 | $24.18 | $24.48 | $23.94 | $24.20 | $24.20 | 49,784 |
| 2021-06-14 | $24.10 | $24.26 | $23.50 | $24.14 | $24.14 | 59,597 |
| 2021-06-11 | $24.09 | $24.52 | $24.05 | $24.05 | $24.05 | 21,909 |
| 2021-06-10 | $24.68 | $24.68 | $23.20 | $24.15 | $24.15 | 34,994 |
| 2021-06-09 | $25.05 | $25.05 | $24.07 | $24.50 | $24.50 | 20,168 |
| 2021-06-08 | $24.90 | $25.06 | $24.03 | $24.68 | $24.68 | 33,520 |
| 2021-06-07 | $25.54 | $25.90 | $24.47 | $24.81 | $24.81 | 82,687 |
| 2021-06-04 | $25.43 | $25.94 | $25.43 | $25.62 | $25.62 | 18,978 |
| 2021-06-03 | $26.10 | $26.10 | $24.75 | $25.74 | $25.74 | 24,464 |
| 2021-06-02 | $26.86 | $26.87 | $25.66 | $26.37 | $26.37 | 23,119 |
| 2021-06-01 | $27.12 | $27.53 | $26.59 | $26.75 | $26.75 | 28,068 |
| 2021-05-28 | $26.70 | $27.52 | $26.70 | $27.17 | $27.17 | 15,118 |
| 2021-05-27 | $27.12 | $28.68 | $26.37 | $26.73 | $26.73 | 10,372 |
| 2021-05-26 | $27.59 | $28.01 | $25.75 | $26.79 | $26.79 | 25,077 |
| 2021-05-25 | $27.11 | $28.75 | $27.11 | $27.50 | $27.50 | 53,901 |
| 2021-05-24 | $26.59 | $27.98 | $26.16 | $27.25 | $27.25 | 50,736 |
| 2021-05-21 | $27.53 | $28.02 | $25.85 | $26.16 | $26.16 | 11,118 |
| 2021-05-20 | $26.12 | $27.39 | $26.12 | $27.34 | $27.34 | 16,172 |
| 2021-05-19 | $25.40 | $26.50 | $25.40 | $26.10 | $26.10 | 17,713 |
| 2021-05-18 | $26.50 | $26.67 | $25.26 | $25.50 | $25.50 | 19,579 |
| 2021-05-17 | $27.10 | $27.32 | $25.78 | $26.27 | $26.27 | 13,976 |
| 2021-05-14 | $27.33 | $27.87 | $27.22 | $27.24 | $27.24 | 8,915 |
| 2021-05-13 | $25.68 | $27.51 | $25.68 | $27.00 | $27.00 | 16,118 |
| 2021-05-12 | $27.11 | $27.79 | $25.93 | $25.98 | $25.98 | 20,437 |
| 2021-05-11 | $28.31 | $28.31 | $26.28 | $27.00 | $27.00 | 20,752 |
| 2021-05-10 | $28.88 | $29.23 | $27.90 | $28.61 | $28.61 | 7,604 |
| 2021-05-07 | $31.95 | $32.13 | $28.34 | $29.19 | $29.19 | 42,511 |
| 2021-05-06 | $33.98 | $34.42 | $31.75 | $32.40 | $32.40 | 28,841 |
| 2021-05-05 | $36.47 | $36.47 | $33.92 | $34.03 | $34.03 | 12,995 |
| 2021-05-04 | $35.25 | $35.25 | $34.60 | $34.60 | $34.60 | 5,580 |
| 2021-05-03 | $35.39 | $35.92 | $35.25 | $35.51 | $35.51 | 9,876 |
| 2021-04-30 | $35.62 | $36.12 | $34.73 | $35.15 | $35.15 | 13,716 |
| 2021-04-29 | $35.59 | $35.88 | $34.99 | $35.78 | $35.78 | 20,149 |
| 2021-04-28 | $35.43 | $35.89 | $35.43 | $35.67 | $35.67 | 7,774 |
| 2021-04-27 | $35.33 | $36.41 | $35.03 | $36.10 | $36.10 | 25,413 |
| 2021-04-26 | $35.52 | $36.28 | $35.15 | $35.73 | $35.73 | 8,283 |
| 2021-04-23 | $36.13 | $36.13 | $34.80 | $35.51 | $35.51 | 9,114 |
| 2021-04-22 | $36.00 | $37.36 | $35.21 | $35.30 | $35.30 | 16,863 |
| 2021-04-21 | $35.57 | $36.61 | $35.50 | $36.00 | $36.00 | 31,091 |
| 2021-04-20 | $34.72 | $35.24 | $34.32 | $35.12 | $35.12 | 12,184 |
| 2021-04-19 | $34.70 | $34.81 | $33.65 | $34.72 | $34.72 | 19,089 |
| 2021-04-16 | $32.65 | $35.00 | $32.18 | $34.54 | $34.54 | 21,831 |
| 2021-04-15 | $31.97 | $32.60 | $31.32 | $32.21 | $32.21 | 27,020 |
| 2021-04-14 | $31.18 | $32.16 | $30.60 | $31.71 | $31.71 | 30,499 |
| 2021-04-13 | $31.75 | $31.75 | $31.08 | $31.10 | $31.10 | 4,490 |
| 2021-04-12 | $31.69 | $31.69 | $31.11 | $31.50 | $31.50 | 6,157 |
| 2021-04-09 | $31.50 | $32.08 | $31.01 | $31.85 | $31.85 | 17,702 |
| 2021-04-08 | $30.97 | $31.20 | $30.51 | $31.20 | $31.20 | 5,884 |
| 2021-04-07 | $30.94 | $31.18 | $30.55 | $30.55 | $30.55 | 12,426 |
| 2021-04-06 | $31.00 | $31.29 | $31.00 | $31.07 | $31.07 | 3,757 |
| 2021-04-05 | $30.96 | $31.96 | $30.30 | $30.86 | $30.86 | 34,146 |
| 2021-04-01 | $30.43 | $30.88 | $29.89 | $30.88 | $30.88 | 11,221 |
| 2021-03-31 | $30.50 | $30.97 | $29.47 | $30.50 | $30.50 | 62,760 |
| 2021-03-30 | $29.80 | $31.00 | $28.96 | $30.50 | $30.50 | 23,568 |
| 2021-03-29 | $30.31 | $30.90 | $29.98 | $30.00 | $30.00 | 9,550 |
| 2021-03-26 | $30.12 | $30.45 | $29.42 | $30.30 | $30.30 | 14,084 |
| 2021-03-25 | $30.91 | $31.95 | $29.36 | $29.95 | $29.95 | 23,296 |
| 2021-03-24 | $30.50 | $33.24 | $30.50 | $31.53 | $31.53 | 52,959 |
| 2021-03-23 | $28.60 | $31.00 | $28.60 | $30.33 | $30.33 | 42,587 |
| 2021-03-22 | $29.35 | $29.67 | $28.05 | $29.04 | $29.04 | 24,680 |
| 2021-03-19 | $28.24 | $29.85 | $27.75 | $29.82 | $29.82 | 66,740 |
| 2021-03-18 | $27.77 | $28.13 | $27.75 | $28.13 | $28.13 | 12,612 |
| 2021-03-17 | $27.81 | $27.93 | $27.77 | $27.77 | $27.77 | 6,660 |
| 2021-03-16 | $28.05 | $28.20 | $28.00 | $28.01 | $28.01 | 6,874 |
| 2021-03-15 | $27.66 | $28.50 | $27.50 | $28.17 | $28.17 | 19,583 |
| 2021-03-12 | $27.50 | $28.72 | $27.50 | $28.03 | $28.03 | 13,660 |
| 2021-03-11 | $28.69 | $28.69 | $26.85 | $27.49 | $27.49 | 16,970 |
| 2021-03-10 | $28.50 | $29.39 | $28.50 | $29.29 | $29.29 | 9,819 |
| 2021-03-09 | $27.21 | $28.25 | $27.16 | $28.25 | $28.25 | 7,585 |
| 2021-03-08 | $27.50 | $27.55 | $26.70 | $27.10 | $27.10 | 11,846 |
| 2021-03-05 | $27.17 | $27.17 | $26.31 | $26.95 | $26.95 | 9,007 |
| 2021-03-04 | $27.60 | $27.71 | $26.69 | $26.89 | $26.89 | 9,709 |
| 2021-03-03 | $26.08 | $28.69 | $26.08 | $27.25 | $27.25 | 8,477 |
| 2021-03-02 | $27.47 | $27.85 | $26.50 | $27.12 | $27.12 | 10,357 |
| 2021-03-01 | $25.94 | $28.24 | $25.91 | $27.50 | $27.50 | 20,025 |
| 2021-02-26 | $25.61 | $26.29 | $24.26 | $24.29 | $24.29 | 9,550 |
| 2021-02-25 | $26.57 | $26.65 | $25.08 | $25.15 | $25.15 | 11,325 |
| 2021-02-24 | $24.75 | $26.70 | $24.75 | $26.29 | $26.29 | 16,688 |
| 2021-02-23 | $24.59 | $25.22 | $24.00 | $24.15 | $24.15 | 14,391 |
| 2021-02-22 | $24.45 | $24.45 | $24.00 | $24.20 | $24.20 | 3,206 |
| 2021-02-19 | $24.01 | $26.41 | $24.01 | $24.60 | $24.60 | 12,606 |
| 2021-02-18 | $25.44 | $25.50 | $24.12 | $24.12 | $24.12 | 6,723 |
| 2021-02-17 | $25.40 | $25.40 | $25.00 | $25.00 | $25.00 | 4,707 |
| 2021-02-16 | $26.63 | $26.65 | $25.51 | $25.60 | $25.60 | 8,054 |
| 2021-02-12 | $26.56 | $26.85 | $26.31 | $26.57 | $26.57 | 4,636 |
| 2021-02-11 | $26.80 | $27.40 | $26.80 | $26.85 | $26.85 | 6,584 |
| 2021-02-10 | $27.76 | $28.10 | $27.02 | $27.09 | $27.09 | 5,617 |
| 2021-02-09 | $26.45 | $28.11 | $26.45 | $27.61 | $27.61 | 12,398 |
| 2021-02-08 | $25.60 | $27.40 | $25.50 | $26.95 | $26.95 | 3,229 |
| 2021-02-05 | $23.76 | $25.85 | $23.76 | $25.60 | $25.60 | 4,805 |
| 2021-02-04 | $25.95 | $27.27 | $25.70 | $25.90 | $25.90 | 7,494 |
| 2021-02-03 | $25.75 | $26.75 | $25.21 | $25.67 | $25.67 | 7,986 |
| 2021-02-02 | $26.35 | $26.45 | $26.00 | $26.00 | $26.00 | 4,008 |
| 2021-02-01 | $26.20 | $26.93 | $26.00 | $26.00 | $26.00 | 11,036 |
| 2021-01-29 | $25.81 | $27.32 | $25.73 | $26.14 | $26.14 | 18,603 |
| 2021-01-28 | $26.36 | $26.36 | $25.24 | $25.88 | $25.88 | 21,217 |
| 2021-01-27 | $26.00 | $26.70 | $26.00 | $26.00 | $26.00 | 12,796 |
| 2021-01-26 | $26.00 | $28.10 | $26.00 | $26.53 | $26.53 | 22,668 |
| 2021-01-25 | $24.61 | $26.68 | $24.53 | $25.60 | $25.60 | 5,019 |
| 2021-01-22 | $24.65 | $24.91 | $24.50 | $24.88 | $24.88 | 6,239 |
| 2021-01-21 | $25.10 | $25.42 | $24.35 | $24.35 | $24.35 | 10,808 |
| 2021-01-20 | $25.82 | $26.00 | $25.26 | $25.26 | $25.26 | 6,338 |
| 2021-01-19 | $26.37 | $26.37 | $25.32 | $25.48 | $25.48 | 4,817 |
| 2021-01-15 | $26.05 | $26.07 | $25.81 | $25.81 | $25.81 | 3,103 |
| 2021-01-14 | $26.57 | $27.15 | $26.03 | $26.48 | $26.48 | 5,615 |
| 2021-01-13 | $26.57 | $26.65 | $26.13 | $26.37 | $26.37 | 3,793 |
| 2021-01-12 | $25.99 | $27.51 | $25.80 | $26.90 | $26.90 | 9,607 |
| 2021-01-11 | $24.92 | $25.30 | $24.92 | $25.30 | $25.30 | 4,841 |
| 2021-01-08 | $26.50 | $26.50 | $24.87 | $24.87 | $24.87 | 3,839 |
| 2021-01-07 | $24.90 | $28.18 | $24.90 | $25.74 | $25.74 | 14,167 |
| 2021-01-06 | $24.40 | $25.29 | $24.35 | $24.40 | $24.40 | 10,020 |
| 2021-01-05 | $24.17 | $24.85 | $23.57 | $23.99 | $23.99 | 8,071 |
| 2021-01-04 | $25.50 | $25.50 | $23.88 | $24.16 | $24.16 | 5,186 |
| 2020-12-31 | $25.68 | $25.91 | $25.50 | $25.50 | $25.50 | 4,124 |
| 2020-12-30 | $24.87 | $25.06 | $24.87 | $24.90 | $24.90 | 2,793 |
| 2020-12-29 | $24.00 | $25.41 | $23.50 | $24.12 | $24.12 | 20,956 |
| 2020-12-28 | $23.50 | $24.50 | $23.50 | $24.11 | $24.11 | 6,992 |
| 2020-12-24 | $23.30 | $24.19 | $23.21 | $23.21 | $23.21 | 1,178 |
| 2020-12-23 | $22.81 | $23.55 | $22.81 | $23.55 | $23.55 | 3,575 |
| 2020-12-22 | $23.65 | $23.88 | $21.83 | $22.31 | $22.31 | 9,976 |
| 2020-12-21 | $24.60 | $24.71 | $24.00 | $24.12 | $24.12 | 5,251 |
| 2020-12-18 | $26.80 | $26.80 | $24.48 | $24.48 | $24.48 | 34,939 |
| 2020-12-17 | $26.00 | $27.00 | $25.58 | $26.39 | $26.39 | 6,626 |
| 2020-12-16 | $26.62 | $26.88 | $25.68 | $26.10 | $26.10 | 11,865 |
| 2020-12-15 | $25.13 | $26.69 | $25.13 | $26.69 | $26.69 | 10,987 |
| 2020-12-14 | $25.27 | $25.50 | $24.74 | $24.74 | $24.74 | 6,924 |
| 2020-12-11 | $24.91 | $24.93 | $24.32 | $24.92 | $24.92 | 5,440 |
| 2020-12-10 | $24.99 | $25.25 | $24.43 | $25.25 | $25.25 | 7,009 |
| 2020-12-09 | $25.45 | $25.68 | $24.23 | $24.79 | $24.79 | 6,284 |
| 2020-12-08 | $24.70 | $25.56 | $24.70 | $25.19 | $25.19 | 7,526 |
| 2020-12-07 | $25.01 | $25.35 | $24.71 | $24.73 | $24.73 | 5,902 |
| 2020-12-04 | $24.80 | $25.45 | $24.16 | $25.31 | $25.31 | 4,640 |
| 2020-12-03 | $24.74 | $24.86 | $24.74 | $24.83 | $24.83 | 2,245 |
| 2020-12-02 | $24.75 | $24.90 | $24.50 | $24.50 | $24.50 | 4,134 |
| 2020-12-01 | $24.91 | $25.47 | $24.64 | $24.64 | $24.64 | 10,698 |
| 2020-11-30 | $25.02 | $25.43 | $24.10 | $24.35 | $24.35 | 10,109 |
| 2020-11-27 | $25.70 | $25.90 | $24.92 | $25.36 | $25.36 | 6,523 |
| 2020-11-25 | $25.80 | $26.40 | $25.49 | $25.87 | $25.87 | 8,224 |
| 2020-11-24 | $24.80 | $26.25 | $24.73 | $26.25 | $26.25 | 14,270 |
| 2020-11-23 | $24.61 | $24.72 | $24.12 | $24.47 | $24.47 | 3,929 |
| 2020-11-20 | $24.62 | $24.99 | $23.91 | $24.20 | $24.20 | 7,954 |
| 2020-11-19 | $24.96 | $25.19 | $24.82 | $25.10 | $25.10 | 3,256 |
| 2020-11-18 | $25.10 | $25.40 | $24.72 | $24.72 | $24.72 | 4,956 |
| 2020-11-17 | $25.44 | $26.01 | $24.51 | $24.90 | $24.90 | 11,539 |
| 2020-11-16 | $25.71 | $26.69 | $25.44 | $26.51 | $26.51 | 12,899 |
| 2020-11-13 | $24.67 | $25.30 | $24.50 | $25.01 | $25.01 | 4,306 |
| 2020-11-12 | $25.25 | $25.43 | $23.85 | $24.50 | $24.50 | 5,837 |
| 2020-11-11 | $25.25 | $25.30 | $24.85 | $25.25 | $25.25 | 10,365 |
| 2020-11-10 | $24.47 | $26.45 | $24.47 | $25.66 | $25.66 | 15,751 |
| 2020-11-09 | $23.05 | $25.50 | $23.05 | $24.07 | $24.07 | 13,197 |
| 2020-11-06 | $23.26 | $23.70 | $22.33 | $22.95 | $22.95 | 6,999 |
| 2020-11-05 | $22.77 | $22.98 | $22.70 | $22.98 | $22.98 | 4,240 |
| 2020-11-04 | $22.98 | $23.27 | $22.50 | $22.50 | $22.50 | 1,928 |
| 2020-11-03 | $22.75 | $23.40 | $22.75 | $23.31 | $23.31 | 6,052 |
| 2020-11-02 | $21.62 | $22.45 | $21.60 | $22.45 | $22.45 | 3,421 |
| 2020-10-30 | $21.65 | $21.98 | $21.19 | $21.37 | $21.37 | 12,938 |
| 2020-10-29 | $21.29 | $22.00 | $21.09 | $22.00 | $22.00 | 11,864 |
| 2020-10-28 | $21.64 | $22.17 | $20.78 | $21.46 | $21.46 | 5,229 |
| 2020-10-27 | $22.24 | $22.25 | $22.00 | $22.00 | $22.00 | 5,579 |
| 2020-10-26 | $23.15 | $23.15 | $22.06 | $22.08 | $22.08 | 4,568 |
| 2020-10-23 | $22.67 | $23.50 | $22.67 | $23.15 | $23.15 | 10,049 |
| 2020-10-22 | $22.60 | $23.23 | $22.43 | $22.43 | $22.43 | 11,424 |
| 2020-10-21 | $22.69 | $22.85 | $22.25 | $22.60 | $22.60 | 3,284 |
| 2020-10-20 | $22.30 | $23.00 | $22.30 | $22.79 | $22.79 | 4,977 |
| 2020-10-19 | $22.66 | $22.98 | $22.03 | $22.03 | $22.03 | 4,993 |
| 2020-10-16 | $22.90 | $23.38 | $22.90 | $23.01 | $23.01 | 4,077 |
| 2020-10-15 | $23.00 | $23.26 | $22.51 | $23.22 | $23.22 | 7,936 |
| 2020-10-14 | $23.39 | $23.49 | $23.02 | $23.02 | $23.02 | 1,011 |
| 2020-10-13 | $23.19 | $23.52 | $23.19 | $23.52 | $23.52 | 2,777 |
| 2020-10-12 | $23.51 | $24.00 | $23.50 | $23.89 | $23.89 | 4,814 |
| 2020-10-09 | $24.19 | $24.31 | $24.15 | $24.19 | $24.19 | 2,372 |
| 2020-10-08 | $23.76 | $24.78 | $23.76 | $24.56 | $24.56 | 3,847 |
| 2020-10-07 | $22.89 | $23.78 | $22.89 | $23.78 | $23.78 | 4,817 |
| 2020-10-06 | $22.40 | $22.60 | $21.60 | $22.36 | $22.36 | 11,758 |
| 2020-10-05 | $21.76 | $22.50 | $21.76 | $22.05 | $22.05 | 6,877 |
| 2020-10-02 | $21.75 | $21.85 | $21.38 | $21.85 | $21.85 | 3,154 |
| 2020-10-01 | $21.90 | $22.40 | $21.70 | $22.03 | $22.03 | 6,240 |
| 2020-09-30 | $21.57 | $21.87 | $21.25 | $21.56 | $21.56 | 18,305 |
| 2020-09-29 | $20.75 | $21.70 | $20.50 | $21.70 | $21.70 | 3,285 |
| 2020-09-28 | $21.16 | $21.31 | $20.46 | $20.63 | $20.63 | 11,380 |
| 2020-09-25 | $18.34 | $21.07 | $18.34 | $20.85 | $20.85 | 22,176 |
| 2020-09-24 | $20.54 | $20.58 | $18.06 | $18.10 | $18.10 | 9,191 |
| 2020-09-23 | $21.46 | $21.73 | $20.12 | $20.29 | $20.29 | 5,042 |
| 2020-09-22 | $21.85 | $22.57 | $21.85 | $22.25 | $22.25 | 7,650 |
| 2020-09-21 | $21.86 | $22.40 | $21.18 | $21.85 | $21.85 | 12,983 |
| 2020-09-18 | $23.05 | $23.05 | $21.85 | $21.86 | $21.86 | 23,547 |
| 2020-09-17 | $21.85 | $22.65 | $19.75 | $22.52 | $22.52 | 12,060 |
| 2020-09-16 | $22.40 | $22.60 | $22.31 | $22.31 | $22.31 | 7,169 |
| 2020-09-15 | $22.59 | $22.70 | $21.45 | $22.48 | $22.48 | 10,687 |
| 2020-09-14 | $20.75 | $22.72 | $20.75 | $22.72 | $22.72 | 9,404 |
| 2020-09-11 | $20.72 | $21.13 | $20.70 | $20.80 | $20.80 | 4,545 |
| 2020-09-10 | $20.30 | $21.00 | $20.16 | $20.62 | $20.62 | 5,665 |
| 2020-09-09 | $20.76 | $21.07 | $20.14 | $20.79 | $20.79 | 7,587 |
| 2020-09-08 | $20.14 | $20.59 | $20.10 | $20.40 | $20.40 | 4,760 |
| 2020-09-04 | $20.40 | $20.73 | $19.95 | $20.55 | $20.55 | 8,164 |
| 2020-09-03 | $20.19 | $20.31 | $19.65 | $20.12 | $20.12 | 6,060 |
| 2020-09-02 | $19.73 | $20.20 | $19.73 | $20.19 | $20.19 | 4,193 |
| 2020-09-01 | $19.66 | $19.84 | $19.61 | $19.71 | $19.71 | 4,599 |
| 2020-08-31 | $19.97 | $20.61 | $19.55 | $19.60 | $19.60 | 13,018 |
| 2020-08-28 | $19.86 | $20.14 | $19.64 | $19.92 | $19.92 | 4,068 |
| 2020-08-27 | $20.00 | $20.49 | $19.80 | $19.80 | $19.80 | 6,522 |
| 2020-08-26 | $20.46 | $20.46 | $19.77 | $19.77 | $19.77 | 5,416 |
| 2020-08-25 | $20.11 | $20.37 | $19.90 | $20.10 | $20.10 | 3,303 |
| 2020-08-24 | $19.93 | $20.22 | $19.75 | $20.20 | $20.20 | 9,286 |
| 2020-08-21 | $19.92 | $20.18 | $19.92 | $20.18 | $20.18 | 5,240 |
| 2020-08-20 | $19.83 | $20.25 | $19.83 | $20.19 | $20.19 | 8,161 |
| 2020-08-19 | $20.00 | $21.10 | $19.78 | $20.15 | $20.15 | 14,645 |
| 2020-08-18 | $20.00 | $20.31 | $19.96 | $20.19 | $20.19 | 4,747 |
| 2020-08-17 | $19.90 | $20.23 | $19.89 | $20.06 | $20.06 | 6,437 |
| 2020-08-14 | $19.71 | $20.24 | $19.52 | $20.10 | $20.10 | 13,534 |
| 2020-08-13 | $20.19 | $20.57 | $20.11 | $20.22 | $20.22 | 5,193 |
| 2020-08-12 | $19.62 | $21.50 | $19.62 | $20.50 | $20.50 | 14,325 |
| 2020-08-11 | $19.67 | $20.86 | $19.28 | $20.28 | $20.28 | 7,534 |
| 2020-08-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,869 |
| 2020-08-07 | $19.01 | $19.69 | $18.95 | $19.02 | $19.02 | 12,664 |
| 2020-08-06 | $18.95 | $19.40 | $18.95 | $19.40 | $19.40 | 658 |
| 2020-08-05 | $19.63 | $20.00 | $19.05 | $19.32 | $19.32 | 79,163 |
| 2020-08-04 | $19.90 | $19.90 | $19.11 | $19.51 | $19.51 | 6,356 |
| 2020-08-03 | $18.91 | $19.89 | $18.80 | $19.69 | $19.69 | 3,821 |
| 2020-07-31 | $19.51 | $19.51 | $19.10 | $19.10 | $19.10 | 3,529 |
| 2020-07-30 | $19.48 | $20.03 | $18.02 | $19.84 | $19.84 | 16,931 |
| 2020-07-29 | $18.49 | $19.14 | $18.48 | $19.14 | $19.14 | 4,123 |
| 2020-07-28 | $18.69 | $18.69 | $18.20 | $18.20 | $18.20 | 3,084 |
| 2020-07-27 | $18.41 | $19.13 | $18.39 | $19.13 | $19.13 | 2,608 |
| 2020-07-24 | $18.36 | $18.36 | $18.23 | $18.23 | $18.23 | 7,287 |
| 2020-07-23 | $18.25 | $19.05 | $18.25 | $18.42 | $18.42 | 4,529 |
| 2020-07-22 | $17.92 | $18.30 | $17.92 | $18.30 | $18.30 | 2,749 |
| 2020-07-21 | $18.75 | $19.30 | $18.51 | $18.72 | $18.72 | 14,486 |
| 2020-07-20 | $18.24 | $18.50 | $18.24 | $18.50 | $18.50 | 1,132 |
| 2020-07-17 | $17.90 | $18.18 | $17.86 | $17.86 | $17.86 | 4,900 |
| 2020-07-16 | $18.26 | $18.75 | $17.67 | $18.11 | $18.11 | 14,300 |
| 2020-07-15 | $18.87 | $19.20 | $18.20 | $18.63 | $18.63 | 15,600 |
| 2020-07-14 | $17.50 | $18.28 | $17.50 | $18.28 | $18.28 | 6,000 |
| 2020-07-13 | $18.74 | $18.74 | $17.51 | $17.51 | $17.51 | 8,700 |
| 2020-07-10 | $16.40 | $18.80 | $16.40 | $18.80 | $18.80 | 21,500 |
| 2020-07-09 | $17.52 | $17.52 | $16.80 | $16.80 | $16.80 | 15,200 |
| 2020-07-08 | $17.49 | $17.81 | $17.28 | $17.53 | $17.53 | 3,900 |
| 2020-07-07 | $18.69 | $18.69 | $17.31 | $17.31 | $17.31 | 3,800 |
| 2020-07-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,900 |
| 2020-07-02 | $19.68 | $19.68 | $19.00 | $19.00 | $19.00 | 3,200 |
| 2020-07-01 | $19.59 | $19.63 | $18.29 | $19.48 | $19.48 | 7,900 |
| 2020-06-30 | $18.04 | $19.96 | $18.04 | $19.81 | $19.81 | 14,100 |
| 2020-06-29 | $17.31 | $18.50 | $17.00 | $17.75 | $17.75 | 8,600 |
| 2020-06-26 | $17.04 | $17.04 | $16.64 | $16.75 | $16.75 | 18,290 |
| 2020-06-25 | $16.00 | $18.00 | $14.50 | $18.00 | $18.00 | 11,631 |
| 2020-06-24 | $17.01 | $17.06 | $16.04 | $16.04 | $16.04 | 21,590 |
| 2020-06-23 | $17.50 | $17.75 | $17.50 | $17.50 | $17.50 | 2,935 |
| 2020-06-22 | $17.92 | $18.48 | $17.52 | $17.76 | $17.76 | 3,530 |
| 2020-06-19 | $18.70 | $20.57 | $18.10 | $18.10 | $18.10 | 18,377 |
| 2020-06-18 | $18.43 | $18.61 | $17.35 | $18.60 | $18.60 | 2,812 |
| 2020-06-17 | $20.87 | $21.44 | $18.00 | $18.00 | $18.00 | 12,704 |
| 2020-06-16 | $19.30 | $20.80 | $18.09 | $20.80 | $20.80 | 11,440 |
| 2020-06-15 | $16.75 | $18.77 | $15.57 | $18.77 | $18.77 | 17,109 |
| 2020-06-12 | $17.78 | $18.18 | $17.00 | $17.05 | $17.05 | 6,828 |
| 2020-06-11 | $17.11 | $17.50 | $16.85 | $16.86 | $16.86 | 18,536 |
| 2020-06-10 | $18.99 | $19.38 | $17.00 | $18.01 | $18.01 | 7,531 |
| 2020-06-09 | $20.15 | $20.15 | $18.50 | $18.61 | $18.61 | 5,712 |
| 2020-06-08 | $20.37 | $20.91 | $19.76 | $20.91 | $20.91 | 7,360 |
| 2020-06-05 | $18.42 | $20.88 | $18.42 | $20.32 | $20.32 | 29,144 |
| 2020-06-04 | $17.00 | $17.65 | $17.00 | $17.65 | $17.65 | 16,832 |
| 2020-06-03 | $17.45 | $17.45 | $16.90 | $17.06 | $17.06 | 19,886 |
| 2020-06-02 | $17.89 | $17.89 | $16.64 | $17.11 | $17.11 | 5,168 |
| 2020-06-01 | $17.00 | $17.20 | $16.10 | $16.10 | $16.10 | 21,789 |
| 2020-05-29 | $17.21 | $17.24 | $16.16 | $16.96 | $16.96 | 14,990 |
| 2020-05-28 | $18.00 | $18.06 | $17.27 | $17.27 | $17.27 | 6,774 |
| 2020-05-27 | $16.59 | $17.94 | $15.92 | $17.66 | $17.66 | 8,999 |
| 2020-05-26 | $16.39 | $16.93 | $15.63 | $16.14 | $16.14 | 14,064 |
| 2020-05-22 | $15.21 | $15.78 | $14.34 | $15.50 | $15.50 | 18,692 |
| 2020-05-21 | $16.59 | $16.83 | $15.76 | $15.90 | $15.90 | 6,341 |
| 2020-05-20 | $15.44 | $17.39 | $15.30 | $17.39 | $17.39 | 8,871 |
| 2020-05-19 | $15.79 | $15.79 | $14.61 | $15.02 | $15.02 | 5,892 |
| 2020-05-18 | $15.22 | $16.88 | $15.22 | $16.20 | $16.20 | 11,640 |
| 2020-05-15 | $14.30 | $15.02 | $14.04 | $14.66 | $14.66 | 8,393 |
| 2020-05-14 | $14.03 | $14.80 | $13.22 | $14.48 | $14.48 | 6,705 |
| 2020-05-13 | $15.95 | $15.95 | $14.53 | $14.53 | $14.53 | 6,622 |
| 2020-05-12 | $16.21 | $16.75 | $16.00 | $16.09 | $16.09 | 5,969 |
| 2020-05-11 | $17.19 | $18.27 | $17.19 | $17.50 | $17.50 | 9,535 |
| 2020-05-08 | $16.73 | $18.26 | $16.73 | $17.40 | $17.40 | 5,995 |
| 2020-05-07 | $16.30 | $16.82 | $16.30 | $16.60 | $16.60 | 3,703 |
| 2020-05-06 | $16.31 | $16.35 | $16.00 | $16.00 | $16.00 | 4,089 |
| 2020-05-05 | $17.26 | $18.31 | $16.00 | $16.00 | $16.00 | 11,124 |
| 2020-05-04 | $16.02 | $16.80 | $16.02 | $16.80 | $16.80 | 5,386 |
| 2020-05-01 | $16.62 | $17.00 | $16.02 | $16.48 | $16.48 | 13,494 |
| 2020-04-30 | $17.27 | $17.55 | $16.71 | $16.77 | $16.77 | 6,276 |
| 2020-04-29 | $16.89 | $18.50 | $16.60 | $17.93 | $17.93 | 10,143 |
| 2020-04-28 | $16.80 | $16.80 | $16.00 | $16.10 | $16.10 | 7,912 |
| 2020-04-27 | $16.46 | $16.79 | $16.09 | $16.10 | $16.10 | 6,540 |
| 2020-04-24 | $15.01 | $16.49 | $15.01 | $16.49 | $16.49 | 11,332 |
| 2020-04-23 | $15.40 | $15.76 | $14.77 | $15.39 | $15.39 | 4,081 |
| 2020-04-22 | $13.84 | $16.45 | $13.84 | $15.73 | $15.73 | 13,406 |
| 2020-04-21 | $14.45 | $15.50 | $14.04 | $15.00 | $15.00 | 7,164 |
| 2020-04-20 | $15.69 | $17.57 | $14.75 | $14.80 | $14.80 | 12,812 |
| 2020-04-17 | $13.29 | $19.50 | $13.29 | $16.37 | $16.37 | 11,636 |
| 2020-04-16 | $14.50 | $14.50 | $12.00 | $12.81 | $12.81 | 18,152 |
| 2020-04-15 | $17.05 | $17.05 | $14.62 | $14.62 | $14.62 | 5,989 |
| 2020-04-14 | $17.50 | $18.19 | $17.20 | $17.20 | $17.20 | 11,470 |
| 2020-04-13 | $17.80 | $17.89 | $17.06 | $17.06 | $17.06 | 3,141 |
| 2020-04-09 | $18.45 | $18.64 | $17.38 | $18.00 | $18.00 | 16,058 |
| 2020-04-08 | $18.06 | $18.30 | $18.03 | $18.26 | $18.26 | 6,220 |
| 2020-04-07 | $18.18 | $18.32 | $17.72 | $17.78 | $17.78 | 4,226 |
| 2020-04-06 | $17.22 | $18.49 | $17.10 | $18.39 | $18.39 | 8,193 |
| 2020-04-03 | $18.00 | $18.00 | $15.50 | $16.25 | $16.25 | 13,143 |
| 2020-04-02 | $18.30 | $18.80 | $16.85 | $17.80 | $17.80 | 13,707 |
| 2020-04-01 | $16.31 | $19.80 | $16.26 | $17.73 | $17.73 | 27,482 |
| 2020-03-31 | $16.27 | $19.20 | $16.09 | $17.69 | $17.69 | 35,857 |
| 2020-03-30 | $17.00 | $17.39 | $15.88 | $16.97 | $16.97 | 5,370 |
| 2020-03-27 | $17.97 | $17.97 | $15.75 | $15.76 | $15.76 | 16,289 |
| 2020-03-26 | $17.26 | $18.78 | $17.18 | $18.50 | $18.50 | 9,051 |
| 2020-03-25 | $18.00 | $18.85 | $16.75 | $17.50 | $17.50 | 15,445 |
| 2020-03-24 | $18.05 | $18.69 | $16.94 | $18.00 | $18.00 | 27,774 |
| 2020-03-23 | $18.85 | $19.24 | $17.50 | $17.50 | $17.50 | 5,601 |
| 2020-03-20 | $17.24 | $20.50 | $16.72 | $18.32 | $18.32 | 24,328 |
| 2020-03-19 | $13.55 | $18.11 | $13.02 | $18.11 | $18.11 | 26,729 |
| 2020-03-18 | $19.05 | $19.05 | $12.10 | $13.01 | $13.01 | 8,680 |
| 2020-03-17 | $20.80 | $22.00 | $16.50 | $18.98 | $18.98 | 18,105 |
| 2020-03-16 | $23.70 | $24.90 | $17.66 | $18.70 | $18.70 | 8,582 |
| 2020-03-13 | $23.20 | $23.75 | $23.20 | $23.75 | $23.75 | 8,039 |
| 2020-03-12 | $24.69 | $24.80 | $21.95 | $23.01 | $23.01 | 17,318 |
| 2020-03-11 | $25.98 | $25.98 | $25.12 | $25.70 | $25.70 | 14,492 |
| 2020-03-10 | $26.96 | $27.00 | $25.85 | $26.70 | $26.70 | 7,704 |
| 2020-03-09 | $27.37 | $27.37 | $26.08 | $26.51 | $26.51 | 13,476 |
| 2020-03-06 | $28.10 | $29.46 | $28.10 | $29.04 | $29.04 | 18,381 |
| 2020-03-05 | $28.47 | $29.39 | $27.84 | $28.56 | $28.56 | 18,513 |
| 2020-03-04 | $28.82 | $29.51 | $28.29 | $29.51 | $29.51 | 9,927 |
| 2020-03-03 | $28.94 | $28.94 | $26.05 | $28.00 | $28.00 | 21,455 |
| 2020-03-02 | $29.70 | $29.70 | $29.05 | $29.58 | $29.58 | 3,766 |
| 2020-02-28 | $30.46 | $30.46 | $28.56 | $28.66 | $28.66 | 6,042 |
| 2020-02-27 | $30.51 | $31.13 | $29.42 | $29.42 | $29.42 | 10,920 |
| 2020-02-26 | $30.69 | $31.53 | $30.54 | $30.54 | $30.54 | 6,064 |
| 2020-02-25 | $31.14 | $31.14 | $30.33 | $30.78 | $30.78 | 5,696 |
| 2020-02-24 | $30.90 | $31.26 | $30.90 | $31.09 | $31.09 | 3,453 |
| 2020-02-21 | $30.99 | $31.74 | $30.99 | $31.52 | $31.52 | 3,509 |
| 2020-02-20 | $30.52 | $31.16 | $30.50 | $30.92 | $30.92 | 6,328 |
| 2020-02-19 | $30.38 | $30.81 | $30.38 | $30.61 | $30.61 | 5,226 |
| 2020-02-18 | $30.50 | $30.50 | $30.22 | $30.40 | $30.40 | 6,299 |
| 2020-02-14 | $30.47 | $30.47 | $29.93 | $30.02 | $30.02 | 1,548 |
| 2020-02-13 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 808 |
| 2020-02-12 | $30.18 | $30.57 | $30.18 | $30.57 | $30.57 | 1,456 |
| 2020-02-11 | $30.50 | $31.12 | $30.50 | $30.80 | $30.80 | 24,783 |
| 2020-02-10 | $30.94 | $30.95 | $30.55 | $30.55 | $30.55 | 3,463 |
| 2020-02-07 | $30.49 | $30.79 | $30.49 | $30.65 | $30.65 | 63,552 |
| 2020-02-06 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 1,335 |
| 2020-02-05 | $30.21 | $30.70 | $30.09 | $30.70 | $30.70 | 3,320 |
| 2020-02-04 | $30.25 | $30.27 | $30.08 | $30.08 | $30.08 | 866 |
| 2020-02-03 | $29.97 | $30.10 | $29.80 | $30.00 | $30.00 | 4,442 |
| 2020-01-31 | $29.17 | $30.16 | $29.17 | $29.75 | $29.75 | 5,642 |
| 2020-01-30 | $30.03 | $30.10 | $30.03 | $30.10 | $30.10 | 916 |
| 2020-01-29 | $30.28 | $30.28 | $30.00 | $30.00 | $30.00 | 1,052 |
| 2020-01-28 | $30.26 | $30.40 | $30.26 | $30.32 | $30.32 | 2,673 |
| 2020-01-27 | $30.21 | $30.72 | $30.11 | $30.11 | $30.11 | 2,944 |
| 2020-01-24 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 1,111 |
| 2020-01-23 | $30.27 | $30.87 | $30.27 | $30.87 | $30.87 | 1,766 |
| 2020-01-22 | $30.32 | $30.55 | $30.19 | $30.55 | $30.55 | 2,857 |
| 2020-01-21 | $29.97 | $30.55 | $29.81 | $30.30 | $30.30 | 4,495 |
| 2020-01-17 | $30.33 | $30.54 | $29.86 | $29.88 | $29.88 | 5,389 |
| 2020-01-16 | $30.06 | $30.52 | $30.06 | $30.11 | $30.11 | 3,459 |
| 2020-01-15 | $29.60 | $30.29 | $29.60 | $30.29 | $30.29 | 6,979 |
| 2020-01-14 | $30.18 | $30.18 | $29.34 | $29.34 | $29.34 | 11,351 |
| 2020-01-13 | $30.09 | $30.35 | $29.91 | $30.35 | $30.35 | 4,564 |
| 2020-01-10 | $30.47 | $30.47 | $29.50 | $30.17 | $30.17 | 11,486 |
| 2020-01-09 | $30.32 | $30.32 | $29.01 | $30.00 | $30.00 | 6,409 |
| 2020-01-08 | $30.40 | $30.40 | $30.10 | $30.10 | $30.10 | 3,822 |
| 2020-01-07 | $30.51 | $30.65 | $29.95 | $29.95 | $29.95 | 7,546 |
| 2020-01-06 | $30.80 | $30.80 | $30.50 | $30.52 | $30.52 | 6,011 |
| 2020-01-03 | $30.99 | $31.14 | $30.74 | $30.82 | $30.82 | 4,635 |
| 2020-01-02 | $30.97 | $30.98 | $30.97 | $30.98 | $30.98 | 1,874 |
| 2019-12-31 | $30.75 | $30.98 | $30.63 | $30.98 | $30.98 | 5,437 |
| 2019-12-30 | $31.00 | $31.00 | $30.61 | $30.61 | $30.61 | 2,107 |
| 2019-12-27 | $31.21 | $31.21 | $30.93 | $30.99 | $30.99 | 4,178 |
| 2019-12-26 | $30.63 | $31.40 | $30.32 | $31.20 | $31.20 | 9,505 |
| 2019-12-24 | $30.76 | $30.76 | $30.65 | $30.65 | $30.65 | 492 |
| 2019-12-23 | $30.61 | $31.05 | $30.56 | $30.68 | $30.68 | 5,858 |
| 2019-12-20 | $30.52 | $30.93 | $30.28 | $30.48 | $30.48 | 29,062 |
| 2019-12-19 | $30.79 | $30.95 | $29.96 | $30.35 | $30.35 | 6,545 |
| 2019-12-18 | $30.54 | $30.96 | $30.49 | $30.60 | $30.60 | 7,136 |
| 2019-12-17 | $31.36 | $31.42 | $30.53 | $30.75 | $30.75 | 10,251 |
| 2019-12-16 | $31.35 | $31.69 | $31.11 | $31.15 | $31.15 | 6,470 |
| 2019-12-13 | $30.31 | $31.36 | $29.83 | $31.35 | $31.35 | 9,407 |
| 2019-12-12 | $29.61 | $30.29 | $29.61 | $30.29 | $30.29 | 9,353 |
| 2019-12-11 | $30.59 | $30.71 | $29.43 | $30.34 | $30.34 | 50,956 |
| 2019-12-10 | $29.68 | $32.22 | $29.48 | $30.23 | $30.23 | 78,186 |
| 2019-12-09 | $27.74 | $27.74 | $27.50 | $27.50 | $27.50 | 3,831 |
| 2019-12-06 | $27.50 | $27.90 | $27.40 | $27.85 | $27.85 | 14,356 |
| 2019-12-05 | $27.40 | $27.65 | $27.39 | $27.46 | $27.46 | 7,302 |
| 2019-12-04 | $27.11 | $27.60 | $27.11 | $27.22 | $27.22 | 3,964 |
| 2019-12-03 | $26.87 | $27.62 | $26.59 | $27.09 | $27.09 | 14,870 |
| 2019-12-02 | $28.20 | $28.35 | $26.75 | $27.14 | $27.14 | 38,874 |
| 2019-11-29 | $28.07 | $28.75 | $27.14 | $28.60 | $28.60 | 11,720 |
| 2019-11-27 | $28.20 | $28.68 | $27.33 | $28.18 | $28.18 | 6,609 |
| 2019-11-26 | $29.48 | $29.48 | $27.99 | $27.99 | $27.99 | 15,442 |
| 2019-11-25 | $29.10 | $29.31 | $28.55 | $28.78 | $28.78 | 23,011 |
| 2019-11-22 | $29.13 | $29.51 | $28.62 | $29.03 | $29.03 | 7,312 |
| 2019-11-21 | $28.84 | $29.40 | $28.55 | $28.97 | $28.97 | 10,413 |
| 2019-11-20 | $29.05 | $30.50 | $28.46 | $28.75 | $28.75 | 31,361 |
| 2019-11-19 | $28.28 | $29.37 | $28.02 | $29.20 | $29.20 | 9,531 |
| 2019-11-18 | $27.70 | $28.43 | $27.42 | $28.40 | $28.40 | 7,310 |
| 2019-11-15 | $27.91 | $28.30 | $27.53 | $27.70 | $27.70 | 7,647 |
| 2019-11-14 | $27.85 | $28.40 | $27.53 | $27.60 | $27.60 | 20,098 |
| 2019-11-13 | $27.71 | $28.31 | $27.37 | $27.65 | $27.65 | 27,499 |
| 2019-11-12 | $28.80 | $28.80 | $27.26 | $27.63 | $27.63 | 19,382 |
| 2019-11-11 | $27.98 | $27.98 | $27.37 | $27.96 | $27.96 | 2,595 |
| 2019-11-08 | $27.79 | $28.00 | $27.00 | $27.30 | $27.30 | 1,823 |
| 2019-11-07 | $28.15 | $28.15 | $27.33 | $27.33 | $27.33 | 42,626 |
| 2019-11-06 | $28.19 | $28.19 | $27.66 | $27.66 | $27.66 | 1,414 |
| 2019-11-05 | $28.60 | $28.78 | $27.73 | $28.06 | $28.06 | 9,930 |
| 2019-11-04 | $28.30 | $28.63 | $28.01 | $28.63 | $28.63 | 5,871 |
| 2019-11-01 | $27.38 | $28.34 | $27.38 | $28.34 | $28.34 | 2,408 |
| 2019-10-31 | $27.32 | $27.84 | $27.32 | $27.58 | $27.58 | 4,118 |
| 2019-10-30 | $28.30 | $28.30 | $27.80 | $27.80 | $27.80 | 1,750 |
| 2019-10-29 | $27.70 | $27.85 | $27.48 | $27.85 | $27.85 | 1,787 |
| 2019-10-28 | $28.58 | $28.58 | $27.57 | $27.57 | $27.57 | 1,942 |
| 2019-10-25 | $28.00 | $28.00 | $27.40 | $27.40 | $27.40 | 1,270 |
| 2019-10-24 | $27.90 | $28.07 | $27.21 | $27.61 | $27.61 | 2,904 |
| 2019-10-23 | $27.60 | $28.00 | $27.25 | $27.30 | $27.30 | 21,401 |
| 2019-10-22 | $27.64 | $27.87 | $27.50 | $27.52 | $27.52 | 7,701 |
| 2019-10-21 | $27.85 | $28.32 | $27.72 | $27.72 | $27.72 | 4,973 |
| 2019-10-18 | $27.82 | $27.82 | $27.30 | $27.41 | $27.41 | 5,293 |
| 2019-10-17 | $28.32 | $28.81 | $27.50 | $27.90 | $27.90 | 7,964 |
| 2019-10-16 | $28.62 | $28.98 | $27.45 | $28.30 | $28.30 | 16,051 |
| 2019-10-15 | $28.50 | $29.12 | $28.12 | $28.70 | $28.70 | 20,002 |
| 2019-10-14 | $28.76 | $28.76 | $28.17 | $28.17 | $28.17 | 4,405 |
| 2019-10-11 | $28.85 | $29.56 | $28.54 | $29.05 | $29.05 | 6,008 |
| 2019-10-10 | $28.79 | $28.92 | $28.52 | $28.70 | $28.70 | 2,391 |
| 2019-10-09 | $28.70 | $29.56 | $28.61 | $28.61 | $28.61 | 7,004 |
| 2019-10-08 | $28.99 | $28.99 | $28.65 | $28.65 | $28.65 | 3,778 |
| 2019-10-07 | $28.70 | $29.07 | $28.70 | $28.71 | $28.71 | 3,150 |
| 2019-10-04 | $28.65 | $28.70 | $28.30 | $28.70 | $28.70 | 6,060 |
| 2019-10-03 | $28.49 | $28.49 | $28.31 | $28.33 | $28.33 | 2,217 |
| 2019-10-02 | $28.75 | $28.75 | $27.82 | $28.25 | $28.25 | 10,712 |
| 2019-10-01 | $29.63 | $30.58 | $29.01 | $29.01 | $29.01 | 4,237 |
| 2019-09-30 | $29.57 | $29.95 | $29.04 | $29.37 | $29.37 | 7,925 |
| 2019-09-27 | $29.76 | $30.09 | $29.15 | $29.15 | $29.15 | 3,790 |
| 2019-09-26 | $29.69 | $30.28 | $29.69 | $29.72 | $29.72 | 13,104 |
| 2019-09-25 | $29.15 | $30.17 | $29.15 | $29.50 | $29.50 | 14,618 |
| 2019-09-24 | $28.30 | $29.18 | $27.81 | $29.05 | $29.05 | 16,294 |
| 2019-09-23 | $28.20 | $28.31 | $27.54 | $28.27 | $28.27 | 9,557 |
| 2019-09-20 | $26.47 | $28.50 | $25.51 | $28.49 | $28.49 | 35,023 |
| 2019-09-19 | $25.80 | $26.62 | $25.69 | $26.60 | $26.60 | 11,571 |
| 2019-09-18 | $25.32 | $26.04 | $25.30 | $25.97 | $25.97 | 11,724 |
| 2019-09-17 | $25.90 | $25.95 | $25.50 | $25.52 | $25.52 | 13,490 |
| 2019-09-16 | $26.30 | $26.69 | $25.78 | $26.02 | $26.02 | 11,880 |
| 2019-09-13 | $26.22 | $26.72 | $26.02 | $26.29 | $26.29 | 8,114 |
| 2019-09-12 | $26.58 | $27.00 | $25.92 | $26.38 | $26.38 | 17,139 |
| 2019-09-11 | $26.30 | $27.02 | $26.01 | $26.72 | $26.72 | 9,041 |
| 2019-09-10 | $26.29 | $27.51 | $25.70 | $26.26 | $26.26 | 14,849 |
| 2019-09-09 | $26.60 | $26.70 | $25.53 | $26.00 | $26.00 | 11,634 |
| 2019-09-06 | $26.74 | $26.74 | $25.75 | $26.11 | $26.11 | 4,904 |
| 2019-09-05 | $27.21 | $27.69 | $26.38 | $26.39 | $26.39 | 4,897 |
| 2019-09-04 | $26.81 | $26.81 | $26.50 | $26.61 | $26.61 | 3,064 |
| 2019-09-03 | $26.31 | $26.40 | $26.05 | $26.31 | $26.31 | 3,751 |
| 2019-08-30 | $25.80 | $26.30 | $25.40 | $26.30 | $26.30 | 28,363 |
| 2019-08-29 | $25.86 | $26.21 | $25.50 | $25.60 | $25.60 | 3,408 |
| 2019-08-28 | $24.80 | $26.36 | $24.80 | $25.40 | $25.40 | 22,623 |
| 2019-08-27 | $25.22 | $25.60 | $24.61 | $24.72 | $24.72 | 4,644 |
| 2019-08-26 | $25.61 | $25.66 | $25.18 | $25.58 | $25.58 | 5,591 |
| 2019-08-23 | $26.25 | $26.26 | $25.01 | $25.21 | $25.21 | 12,610 |
| 2019-08-22 | $26.62 | $26.62 | $25.63 | $25.74 | $25.74 | 8,542 |
| 2019-08-21 | $26.36 | $26.91 | $26.14 | $26.22 | $26.22 | 5,924 |
| 2019-08-20 | $26.45 | $26.45 | $26.13 | $26.32 | $26.32 | 6,896 |
| 2019-08-19 | $26.35 | $26.75 | $26.05 | $26.73 | $26.73 | 3,149 |
| 2019-08-16 | $26.04 | $26.83 | $26.04 | $26.60 | $26.60 | 2,923 |
| 2019-08-15 | $25.91 | $26.50 | $25.87 | $26.10 | $26.10 | 2,227 |
| 2019-08-14 | $26.73 | $26.77 | $25.52 | $25.83 | $25.83 | 9,879 |
| 2019-08-13 | $25.35 | $27.00 | $25.35 | $26.77 | $26.77 | 3,077 |
| 2019-08-12 | $25.00 | $27.00 | $25.00 | $26.25 | $26.25 | 5,464 |
| 2019-08-09 | $27.00 | $27.49 | $25.62 | $25.93 | $25.93 | 5,220 |
| 2019-08-08 | $26.68 | $26.84 | $26.00 | $26.04 | $26.04 | 12,487 |
| 2019-08-07 | $24.50 | $27.08 | $24.50 | $26.05 | $26.05 | 12,536 |
| 2019-08-06 | $26.49 | $26.79 | $26.49 | $26.60 | $26.60 | 1,511 |
| 2019-08-05 | $26.50 | $26.52 | $24.44 | $26.24 | $26.24 | 6,535 |
| 2019-08-02 | $27.23 | $27.23 | $26.51 | $26.51 | $26.51 | 7,234 |
| 2019-08-01 | $27.94 | $28.47 | $27.33 | $27.33 | $27.33 | 4,018 |
| 2019-07-31 | $28.10 | $28.95 | $27.78 | $28.22 | $28.22 | 12,122 |
| 2019-07-30 | $27.95 | $28.36 | $27.57 | $27.57 | $27.57 | 8,150 |
| 2019-07-29 | $29.07 | $29.07 | $27.69 | $27.69 | $27.69 | 7,005 |
| 2019-07-26 | $27.48 | $28.85 | $27.48 | $28.13 | $28.13 | 6,872 |
| 2019-07-25 | $27.71 | $27.71 | $27.20 | $27.39 | $27.39 | 4,829 |
| 2019-07-24 | $27.90 | $28.63 | $27.47 | $27.60 | $27.60 | 6,259 |
| 2019-07-23 | $29.01 | $29.01 | $27.08 | $28.10 | $28.10 | 14,950 |
| 2019-07-22 | $28.85 | $29.20 | $28.49 | $28.80 | $28.80 | 2,107 |
| 2019-07-19 | $28.65 | $29.30 | $28.65 | $28.70 | $28.70 | 3,090 |
| 2019-07-18 | $28.74 | $28.88 | $28.74 | $28.88 | $28.88 | 1,627 |
| 2019-07-17 | $28.85 | $29.21 | $28.70 | $28.70 | $28.70 | 3,658 |
| 2019-07-16 | $28.66 | $28.90 | $28.66 | $28.90 | $28.90 | 1,629 |
| 2019-07-15 | $29.49 | $29.49 | $28.30 | $28.30 | $28.30 | 1,217 |
| 2019-07-12 | $29.40 | $29.40 | $28.20 | $28.20 | $28.20 | 6,076 |
| 2019-07-11 | $31.09 | $31.09 | $27.94 | $28.48 | $28.48 | 7,180 |
| 2019-07-10 | $29.11 | $29.12 | $28.06 | $28.41 | $28.41 | 2,658 |
| 2019-07-09 | $29.18 | $29.61 | $28.22 | $29.02 | $29.02 | 5,082 |
| 2019-07-08 | $29.65 | $29.65 | $28.63 | $29.30 | $29.30 | 3,995 |
| 2019-07-05 | $28.35 | $30.16 | $28.26 | $29.86 | $29.86 | 10,886 |
| 2019-07-03 | $28.46 | $28.66 | $27.85 | $28.66 | $28.66 | 6,736 |
| 2019-07-02 | $30.32 | $30.32 | $28.00 | $28.47 | $28.47 | 6,593 |
| 2019-07-01 | $32.62 | $32.62 | $30.06 | $30.06 | $30.06 | 9,903 |
| 2019-06-28 | $28.66 | $33.40 | $28.66 | $32.43 | $32.43 | 25,860 |
| 2019-06-27 | $26.70 | $28.64 | $26.70 | $28.64 | $28.64 | 5,222 |
| 2019-06-26 | $27.49 | $27.49 | $26.84 | $26.84 | $26.84 | 1,893 |
| 2019-06-25 | $27.25 | $27.34 | $26.62 | $27.05 | $27.05 | 4,743 |
| 2019-06-24 | $27.07 | $27.47 | $26.67 | $26.91 | $26.91 | 7,353 |
| 2019-06-21 | $26.86 | $27.18 | $26.73 | $27.18 | $27.18 | 10,697 |
| 2019-06-20 | $27.50 | $27.50 | $26.78 | $27.05 | $27.05 | 4,019 |
| 2019-06-19 | $27.48 | $27.48 | $27.06 | $27.06 | $27.06 | 3,772 |
| 2019-06-18 | $26.96 | $27.50 | $26.96 | $27.38 | $27.38 | 4,670 |
| 2019-06-17 | $26.70 | $27.00 | $26.62 | $27.00 | $27.00 | 4,501 |
| 2019-06-14 | $27.00 | $27.23 | $26.75 | $26.75 | $26.75 | 5,844 |
| 2019-06-13 | $26.74 | $27.19 | $26.74 | $27.15 | $27.15 | 1,442 |
| 2019-06-12 | $26.84 | $26.94 | $26.37 | $26.80 | $26.80 | 4,283 |
| 2019-06-11 | $26.45 | $27.02 | $26.10 | $26.31 | $26.31 | 2,942 |
| 2019-06-10 | $26.75 | $27.14 | $26.15 | $26.30 | $26.30 | 3,974 |
| 2019-06-07 | $26.83 | $27.56 | $26.60 | $26.64 | $26.64 | 3,175 |
| 2019-06-06 | $28.46 | $29.74 | $26.90 | $26.90 | $26.90 | 19,551 |
| 2019-06-05 | $29.47 | $29.69 | $28.50 | $28.50 | $28.50 | 5,310 |
| 2019-06-04 | $28.00 | $29.80 | $27.58 | $28.80 | $28.80 | 16,238 |
| 2019-06-03 | $28.25 | $28.84 | $27.16 | $27.76 | $27.76 | 10,479 |
| 2019-05-31 | $28.56 | $28.62 | $27.21 | $28.10 | $28.10 | 13,236 |
| 2019-05-30 | $29.90 | $29.90 | $28.29 | $28.85 | $28.85 | 5,480 |
| 2019-05-29 | $28.54 | $29.02 | $28.13 | $29.02 | $29.02 | 5,896 |
| 2019-05-28 | $28.75 | $28.98 | $28.50 | $28.63 | $28.63 | 3,473 |
| 2019-05-24 | $27.65 | $28.28 | $27.50 | $28.28 | $28.28 | 7,575 |
| 2019-05-23 | $27.48 | $28.80 | $27.11 | $27.68 | $27.68 | 4,530 |
| 2019-05-22 | $27.36 | $27.45 | $27.08 | $27.36 | $27.36 | 3,084 |
| 2019-05-21 | $27.49 | $27.50 | $26.91 | $27.38 | $27.38 | 4,371 |
| 2019-05-20 | $27.17 | $27.17 | $26.65 | $27.06 | $27.06 | 4,797 |
| 2019-05-17 | $26.54 | $27.29 | $26.50 | $26.50 | $26.50 | 4,219 |
| 2019-05-16 | $26.72 | $26.80 | $26.55 | $26.55 | $26.55 | 1,847 |
| 2019-05-15 | $27.07 | $27.26 | $26.78 | $27.00 | $27.00 | 2,440 |
| 2019-05-14 | $27.35 | $27.35 | $26.93 | $27.26 | $27.26 | 2,963 |
| 2019-05-13 | $26.58 | $26.83 | $26.25 | $26.40 | $26.40 | 6,270 |
| 2019-05-10 | $27.00 | $27.00 | $26.25 | $27.00 | $27.00 | 8,148 |
| 2019-05-09 | $25.53 | $25.78 | $25.50 | $25.50 | $25.50 | 3,789 |
| 2019-05-08 | $25.78 | $26.25 | $25.70 | $25.70 | $25.70 | 3,209 |
| 2019-05-07 | $26.00 | $26.10 | $25.55 | $25.55 | $25.55 | 7,613 |
| 2019-05-06 | $26.90 | $26.90 | $26.26 | $26.26 | $26.26 | 4,347 |
| 2019-05-03 | $26.99 | $26.99 | $26.95 | $26.95 | $26.95 | 2,024 |
| 2019-05-02 | $25.51 | $26.93 | $25.51 | $26.84 | $26.84 | 7,798 |
| 2019-05-01 | $26.90 | $26.90 | $26.56 | $26.56 | $26.56 | 2,313 |
| 2019-04-30 | $26.82 | $27.25 | $26.55 | $26.78 | $26.78 | 5,711 |
| 2019-04-29 | $26.93 | $27.00 | $26.40 | $26.60 | $26.60 | 11,500 |
| 2019-04-26 | $26.85 | $27.00 | $26.40 | $26.54 | $26.54 | 10,406 |
| 2019-04-25 | $26.40 | $27.86 | $26.40 | $26.52 | $26.52 | 32,261 |
| 2019-04-24 | $26.30 | $26.68 | $25.75 | $26.31 | $26.31 | 15,647 |
| 2019-04-23 | $26.38 | $26.58 | $26.16 | $26.44 | $26.44 | 2,961 |
| 2019-04-22 | $26.15 | $26.32 | $26.00 | $26.16 | $26.16 | 9,655 |
| 2019-04-18 | $25.70 | $26.14 | $25.70 | $25.85 | $25.85 | 7,782 |
| 2019-04-17 | $25.50 | $25.95 | $25.50 | $25.55 | $25.55 | 3,323 |
| 2019-04-16 | $25.97 | $26.38 | $25.75 | $25.75 | $25.75 | 4,004 |
| 2019-04-15 | $26.50 | $26.50 | $25.58 | $25.58 | $25.58 | 3,189 |
| 2019-04-12 | $26.32 | $26.50 | $25.54 | $25.90 | $25.90 | 6,554 |
| 2019-04-11 | $25.89 | $26.67 | $25.89 | $26.48 | $26.48 | 3,881 |
| 2019-04-10 | $25.84 | $26.10 | $25.27 | $25.89 | $25.89 | 4,084 |
| 2019-04-09 | $25.32 | $26.00 | $25.25 | $25.57 | $25.57 | 2,996 |
| 2019-04-08 | $26.52 | $26.52 | $25.21 | $25.30 | $25.30 | 3,856 |
| 2019-04-05 | $25.94 | $25.97 | $25.30 | $25.55 | $25.55 | 9,273 |
| 2019-04-04 | $25.00 | $26.00 | $25.00 | $25.88 | $25.88 | 7,139 |
| 2019-04-03 | $25.44 | $26.70 | $25.00 | $25.55 | $25.55 | 15,147 |
| 2019-04-02 | $26.00 | $26.43 | $25.31 | $25.48 | $25.48 | 6,364 |
| 2019-04-01 | $26.76 | $26.79 | $26.57 | $26.79 | $26.79 | 1,524 |
| 2019-03-29 | $27.64 | $27.64 | $26.41 | $26.41 | $26.41 | 5,171 |
| 2019-03-28 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 849 |
| 2019-03-27 | $26.37 | $27.11 | $25.27 | $26.40 | $26.40 | 2,869 |
| 2019-03-26 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1,043 |
| 2019-03-25 | $25.11 | $26.69 | $25.11 | $25.50 | $25.50 | 3,657 |
| 2019-03-22 | $25.42 | $25.50 | $25.00 | $25.10 | $25.10 | 7,482 |
| 2019-03-21 | $24.75 | $25.70 | $24.75 | $25.36 | $25.36 | 4,988 |
| 2019-03-20 | $24.14 | $25.68 | $24.14 | $25.38 | $25.38 | 3,280 |
| 2019-03-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 267 |
| 2019-03-18 | $23.14 | $24.90 | $23.14 | $24.30 | $24.30 | 15,718 |
| 2019-03-15 | $23.38 | $23.93 | $23.00 | $23.00 | $23.00 | 27,280 |
| 2019-03-14 | $23.27 | $23.50 | $23.11 | $23.47 | $23.47 | 2,999 |
| 2019-03-13 | $23.24 | $23.33 | $23.06 | $23.06 | $23.06 | 3,280 |
| 2019-03-12 | $23.66 | $23.66 | $23.24 | $23.24 | $23.24 | 1,130 |
| 2019-03-11 | $23.40 | $23.64 | $23.40 | $23.60 | $23.60 | 2,470 |
| 2019-03-08 | $23.40 | $24.00 | $23.30 | $23.30 | $23.30 | 2,467 |
| 2019-03-07 | $23.91 | $23.95 | $22.80 | $23.12 | $23.12 | 3,360 |
| 2019-03-06 | $24.50 | $24.51 | $24.00 | $24.00 | $24.00 | 12,854 |
| 2019-03-05 | $24.89 | $25.66 | $24.00 | $24.56 | $24.56 | 4,614 |
| 2019-03-04 | $24.80 | $24.80 | $24.40 | $24.40 | $24.40 | 1,915 |
| 2019-03-01 | $24.76 | $24.76 | $24.64 | $24.64 | $24.64 | 1,253 |
| 2019-02-28 | $24.00 | $24.60 | $24.00 | $24.30 | $24.30 | 4,137 |
| 2019-02-27 | $25.19 | $25.19 | $24.66 | $24.80 | $24.80 | 2,078 |
| 2019-02-26 | $24.94 | $25.47 | $24.78 | $25.10 | $25.10 | 3,865 |
| 2019-02-25 | $26.47 | $26.82 | $24.94 | $24.94 | $24.94 | 9,975 |
| 2019-02-22 | $26.88 | $26.88 | $25.03 | $25.40 | $25.40 | 7,253 |
| 2019-02-21 | $25.83 | $26.55 | $25.22 | $25.22 | $25.22 | 4,032 |
| 2019-02-20 | $27.75 | $28.13 | $26.11 | $26.11 | $26.11 | 25,897 |
| 2019-02-19 | $27.36 | $28.00 | $27.10 | $27.90 | $27.90 | 3,973 |
| 2019-02-15 | $26.61 | $27.95 | $26.50 | $27.34 | $27.34 | 4,716 |
| 2019-02-14 | $25.99 | $27.32 | $25.99 | $26.40 | $26.40 | 9,004 |
| 2019-02-13 | $26.45 | $27.40 | $25.55 | $26.00 | $26.00 | 2,781 |
| 2019-02-12 | $24.35 | $25.75 | $24.27 | $25.09 | $25.09 | 6,235 |
| 2019-02-11 | $23.92 | $23.92 | $23.15 | $23.86 | $23.86 | 2,658 |
| 2019-02-08 | $23.51 | $24.24 | $23.39 | $23.62 | $23.62 | 14,495 |
| 2019-02-07 | $24.25 | $24.29 | $23.62 | $23.86 | $23.86 | 2,589 |
| 2019-02-06 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 1,003 |
| 2019-02-05 | $23.75 | $24.38 | $23.63 | $23.96 | $23.96 | 1,558 |
| 2019-02-04 | $24.30 | $24.50 | $24.00 | $24.00 | $24.00 | 11,733 |
| 2019-02-01 | $23.64 | $24.15 | $23.53 | $23.90 | $23.90 | 4,961 |
| 2019-01-31 | $23.80 | $24.32 | $23.70 | $23.70 | $23.70 | 2,488 |
| 2019-01-30 | $23.57 | $23.80 | $23.57 | $23.80 | $23.80 | 2,884 |
| 2019-01-29 | $23.77 | $23.89 | $23.07 | $23.61 | $23.61 | 6,752 |
| 2019-01-28 | $24.40 | $25.00 | $23.62 | $23.74 | $23.74 | 7,488 |
| 2019-01-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,198 |
| 2019-01-24 | $24.40 | $25.46 | $23.90 | $24.50 | $24.50 | 3,334 |
| 2019-01-23 | $24.77 | $25.04 | $23.82 | $24.46 | $24.46 | 12,712 |
| 2019-01-22 | $25.34 | $26.18 | $24.14 | $24.32 | $24.32 | 8,618 |
| 2019-01-18 | $25.71 | $25.84 | $25.27 | $25.27 | $25.27 | 8,472 |
| 2019-01-17 | $26.00 | $26.26 | $25.60 | $25.60 | $25.60 | 4,710 |
| 2019-01-16 | $24.82 | $24.87 | $24.82 | $24.87 | $24.87 | 1,500 |
| 2019-01-15 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 866 |
| 2019-01-14 | $24.05 | $24.11 | $24.02 | $24.11 | $24.11 | 2,377 |
| 2019-01-11 | $24.15 | $24.35 | $24.15 | $24.35 | $24.35 | 2,076 |
| 2019-01-10 | $24.73 | $25.24 | $24.48 | $24.48 | $24.48 | 2,903 |
| 2019-01-09 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 997 |
| 2019-01-08 | $25.30 | $25.30 | $23.30 | $24.35 | $24.35 | 8,632 |
| 2019-01-07 | $25.80 | $25.80 | $25.17 | $25.17 | $25.17 | 1,908 |
| 2019-01-04 | $24.85 | $25.66 | $24.11 | $24.76 | $24.76 | 5,654 |
| 2019-01-03 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1,556 |
| 2019-01-02 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1,022 |
| 2018-12-31 | $24.75 | $25.08 | $23.98 | $23.98 | $23.98 | 4,434 |
| 2018-12-28 | $23.00 | $24.50 | $22.26 | $24.50 | $24.50 | 2,393 |
| 2018-12-27 | $22.78 | $23.11 | $22.01 | $22.50 | $22.50 | 9,333 |
| 2018-12-26 | $23.35 | $23.35 | $22.12 | $22.53 | $22.53 | 9,237 |
| 2018-12-24 | $23.00 | $23.10 | $23.00 | $23.10 | $23.10 | 1,527 |
| 2018-12-21 | $24.00 | $24.38 | $23.56 | $23.74 | $23.74 | 22,308 |
| 2018-12-20 | $24.20 | $24.56 | $24.10 | $24.10 | $24.10 | 14,277 |
| 2018-12-19 | $24.15 | $24.56 | $24.15 | $24.16 | $24.16 | 6,874 |
| 2018-12-18 | $26.02 | $26.41 | $24.13 | $24.13 | $24.13 | 4,981 |
| 2018-12-17 | $26.85 | $26.90 | $25.05 | $25.05 | $25.05 | 12,779 |
| 2018-12-14 | $26.89 | $27.02 | $26.89 | $27.02 | $27.02 | 1,984 |
| 2018-12-13 | $26.75 | $27.82 | $26.50 | $26.85 | $26.85 | 6,082 |
| 2018-12-12 | $26.25 | $26.43 | $26.00 | $26.12 | $26.12 | 3,010 |
| 2018-12-11 | $26.71 | $26.71 | $25.50 | $25.50 | $25.50 | 3,833 |
| 2018-12-10 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 990 |
| 2018-12-07 | $27.95 | $27.95 | $25.94 | $25.95 | $25.95 | 5,634 |
| 2018-12-06 | $26.09 | $26.17 | $26.00 | $26.17 | $26.17 | 2,096 |
| 2018-12-04 | $27.30 | $27.30 | $26.21 | $26.21 | $26.21 | 5,203 |
| 2018-12-03 | $27.40 | $27.70 | $27.01 | $27.49 | $27.49 | 3,243 |
| 2018-11-30 | $27.28 | $28.10 | $27.11 | $27.16 | $27.16 | 8,365 |
| 2018-11-29 | $27.21 | $28.58 | $27.16 | $27.61 | $27.61 | 4,552 |
| 2018-11-28 | $27.30 | $27.86 | $27.25 | $27.25 | $27.25 | 4,867 |
| 2018-11-27 | $28.36 | $28.36 | $27.02 | $27.46 | $27.46 | 4,961 |
| 2018-11-26 | $28.51 | $28.88 | $27.65 | $28.34 | $28.34 | 8,849 |
| 2018-11-23 | $26.77 | $28.47 | $26.77 | $28.20 | $28.20 | 1,752 |
| 2018-11-21 | $27.40 | $27.40 | $26.76 | $27.21 | $27.21 | 2,687 |
| 2018-11-20 | $26.87 | $26.87 | $26.64 | $26.64 | $26.64 | 1,753 |
| 2018-11-19 | $27.28 | $27.39 | $26.00 | $26.39 | $26.39 | 90,380 |
| 2018-11-16 | $27.55 | $27.61 | $26.50 | $27.00 | $27.00 | 59,674 |
| 2018-11-15 | $26.50 | $27.87 | $26.50 | $27.70 | $27.70 | 61,298 |
| 2018-11-14 | $27.30 | $27.35 | $26.25 | $26.50 | $26.50 | 3,907 |
| 2018-11-13 | $27.38 | $28.75 | $27.02 | $27.30 | $27.30 | 6,766 |
| 2018-11-12 | $28.21 | $28.21 | $26.79 | $26.79 | $26.79 | 5,082 |
| 2018-11-09 | $29.15 | $29.50 | $28.15 | $28.29 | $28.29 | 7,169 |
| 2018-11-08 | $29.27 | $30.01 | $29.00 | $29.22 | $29.22 | 3,199 |
| 2018-11-07 | $29.19 | $30.00 | $28.87 | $29.89 | $29.89 | 4,329 |
| 2018-11-06 | $29.43 | $29.43 | $29.00 | $29.24 | $29.24 | 1,842 |
| 2018-11-05 | $30.08 | $30.08 | $29.15 | $29.15 | $29.15 | 4,567 |
| 2018-11-02 | $30.00 | $30.00 | $29.52 | $29.52 | $29.52 | 1,888 |
| 2018-11-01 | $29.20 | $29.95 | $29.20 | $29.95 | $29.95 | 2,800 |
| 2018-10-31 | $29.32 | $29.63 | $28.78 | $28.85 | $28.85 | 7,563 |
| 2018-10-30 | $28.93 | $29.60 | $28.58 | $29.19 | $29.19 | 7,278 |
| 2018-10-29 | $29.61 | $30.72 | $28.21 | $28.94 | $28.94 | 9,150 |
| 2018-10-26 | $31.80 | $31.80 | $29.10 | $29.40 | $29.40 | 1,722 |
| 2018-10-25 | $28.45 | $29.85 | $28.45 | $29.00 | $29.00 | 13,470 |
| 2018-10-24 | $28.80 | $29.30 | $28.22 | $28.30 | $28.30 | 4,715 |
| 2018-10-23 | $28.22 | $29.60 | $28.22 | $28.65 | $28.65 | 3,352 |
| 2018-10-22 | $29.00 | $29.41 | $28.22 | $29.11 | $29.11 | 5,787 |
| 2018-10-19 | $28.43 | $29.10 | $28.40 | $28.40 | $28.40 | 20,807 |
| 2018-10-18 | $29.63 | $29.80 | $28.40 | $28.66 | $28.66 | 42,604 |
| 2018-10-17 | $29.61 | $30.08 | $29.10 | $29.55 | $29.55 | 4,130 |
| 2018-10-16 | $29.00 | $29.99 | $29.00 | $29.88 | $29.88 | 9,876 |
| 2018-10-15 | $29.16 | $29.56 | $28.52 | $28.70 | $28.70 | 9,140 |
| 2018-10-12 | $29.80 | $29.80 | $28.91 | $29.04 | $29.04 | 7,768 |
| 2018-10-11 | $29.77 | $30.40 | $28.89 | $28.89 | $28.89 | 9,328 |
| 2018-10-10 | $30.70 | $32.35 | $29.62 | $29.66 | $29.66 | 11,462 |
| 2018-10-09 | $30.31 | $30.58 | $29.76 | $29.82 | $29.82 | 11,470 |
| 2018-10-08 | $30.50 | $30.80 | $30.22 | $30.22 | $30.22 | 4,435 |
| 2018-10-05 | $30.21 | $30.50 | $29.75 | $29.91 | $29.91 | 5,308 |
| 2018-10-04 | $30.34 | $31.05 | $29.53 | $29.72 | $29.72 | 8,788 |
| 2018-10-03 | $31.04 | $31.50 | $30.39 | $30.64 | $30.64 | 8,441 |
| 2018-10-02 | $30.72 | $31.00 | $29.83 | $30.70 | $30.70 | 10,286 |
| 2018-10-01 | $30.54 | $32.85 | $29.94 | $30.98 | $30.98 | 14,948 |
| 2018-09-28 | $30.50 | $30.60 | $30.05 | $30.60 | $30.60 | 7,264 |
| 2018-09-27 | $31.00 | $31.25 | $30.30 | $30.40 | $30.40 | 5,072 |
| 2018-09-26 | $31.10 | $31.10 | $30.38 | $30.65 | $30.65 | 5,540 |
| 2018-09-25 | $31.35 | $31.95 | $30.60 | $31.10 | $31.10 | 5,261 |
| 2018-09-24 | $31.85 | $32.50 | $30.50 | $30.95 | $30.95 | 10,073 |
| 2018-09-21 | $32.85 | $33.95 | $31.65 | $31.65 | $31.65 | 51,825 |
| 2018-09-20 | $32.13 | $33.10 | $32.13 | $32.95 | $32.95 | 16,518 |
| 2018-09-19 | $32.20 | $32.70 | $31.90 | $32.50 | $32.50 | 12,965 |
| 2018-09-18 | $31.03 | $32.50 | $31.03 | $32.10 | $32.10 | 10,708 |
| 2018-09-17 | $31.20 | $32.70 | $31.20 | $32.35 | $32.35 | 11,626 |
| 2018-09-14 | $32.45 | $32.50 | $31.55 | $31.70 | $31.70 | 11,488 |
| 2018-09-13 | $32.25 | $32.40 | $31.70 | $31.95 | $31.95 | 9,819 |
| 2018-09-12 | $33.00 | $33.00 | $32.00 | $32.25 | $32.25 | 14,057 |
| 2018-09-11 | $30.50 | $33.80 | $30.50 | $32.95 | $32.95 | 9,287 |
| 2018-09-10 | $30.00 | $30.70 | $29.57 | $30.70 | $30.70 | 9,776 |
| 2018-09-07 | $29.55 | $30.00 | $29.55 | $30.00 | $30.00 | 2,068 |
| 2018-09-06 | $30.00 | $30.00 | $29.35 | $29.35 | $29.35 | 3,346 |
| 2018-09-05 | $30.00 | $30.00 | $29.50 | $29.70 | $29.70 | 1,737 |
| 2018-09-04 | $30.25 | $30.30 | $29.20 | $29.50 | $29.50 | 6,224 |
| 2018-08-31 | $30.00 | $30.40 | $29.80 | $30.40 | $30.40 | 4,792 |
| 2018-08-30 | $29.95 | $30.20 | $29.65 | $29.65 | $29.65 | 3,015 |
| 2018-08-29 | $29.85 | $30.10 | $29.65 | $29.95 | $29.95 | 3,006 |
| 2018-08-28 | $30.00 | $30.00 | $29.30 | $29.35 | $29.35 | 3,022 |
| 2018-08-27 | $30.40 | $30.40 | $29.55 | $29.55 | $29.55 | 3,665 |
| 2018-08-24 | $29.55 | $30.00 | $29.55 | $29.90 | $29.90 | 1,823 |
| 2018-08-23 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 1,766 |
| 2018-08-22 | $29.80 | $29.80 | $29.30 | $29.70 | $29.70 | 3,143 |
| 2018-08-21 | $30.00 | $30.10 | $29.10 | $29.40 | $29.40 | 4,800 |
| 2018-08-20 | $29.80 | $30.30 | $29.15 | $29.50 | $29.50 | 3,612 |
| 2018-08-17 | $30.15 | $30.15 | $29.55 | $29.65 | $29.65 | 4,120 |
| 2018-08-16 | $30.30 | $30.75 | $30.05 | $30.35 | $30.35 | 4,599 |
| 2018-08-15 | $29.80 | $30.25 | $29.80 | $30.00 | $30.00 | 3,768 |
| 2018-08-14 | $30.10 | $30.20 | $29.90 | $30.10 | $30.10 | 2,303 |
| 2018-08-13 | $30.10 | $30.10 | $29.65 | $29.65 | $29.65 | 1,182 |
| 2018-08-10 | $30.20 | $30.20 | $29.85 | $30.15 | $30.15 | 679 |
| 2018-08-09 | $30.15 | $30.15 | $30.00 | $30.10 | $30.10 | 1,940 |
| 2018-08-08 | $29.95 | $30.00 | $29.85 | $29.90 | $29.90 | 1,526 |
| 2018-08-07 | $29.55 | $30.15 | $29.55 | $29.90 | $29.90 | 1,732 |
| 2018-08-06 | $29.50 | $30.10 | $29.50 | $29.70 | $29.70 | 3,742 |
| 2018-08-03 | $30.00 | $30.50 | $29.60 | $29.60 | $29.60 | 1,414 |
| 2018-08-02 | $30.00 | $30.20 | $30.00 | $30.20 | $30.20 | 3,213 |
| 2018-08-01 | $30.60 | $30.75 | $30.20 | $30.20 | $30.20 | 1,827 |
| 2018-07-31 | $30.73 | $30.80 | $30.45 | $30.80 | $30.80 | 3,632 |
| 2018-07-30 | $30.30 | $30.30 | $30.15 | $30.15 | $30.15 | 3,676 |
| 2018-07-27 | $30.35 | $30.35 | $29.50 | $29.60 | $29.60 | 5,493 |
| 2018-07-26 | $30.10 | $30.25 | $29.80 | $30.20 | $30.20 | 1,590 |
| 2018-07-25 | $30.25 | $30.25 | $29.67 | $29.90 | $29.90 | 5,908 |
| 2018-07-24 | $30.55 | $30.76 | $30.15 | $30.15 | $30.15 | 2,381 |
| 2018-07-23 | $30.50 | $30.75 | $30.11 | $30.60 | $30.60 | 3,774 |
| 2018-07-20 | $30.80 | $31.05 | $30.80 | $30.80 | $30.80 | 2,365 |
| 2018-07-19 | $30.85 | $31.00 | $30.75 | $30.80 | $30.80 | 2,793 |
| 2018-07-18 | $30.80 | $30.80 | $30.40 | $30.55 | $30.55 | 2,285 |
| 2018-07-17 | $30.50 | $30.70 | $30.30 | $30.35 | $30.35 | 1,816 |
| 2018-07-16 | $30.50 | $30.65 | $30.30 | $30.50 | $30.50 | 1,882 |
| 2018-07-13 | $30.40 | $30.45 | $30.25 | $30.25 | $30.25 | 1,053 |
| 2018-07-12 | $30.57 | $31.05 | $30.57 | $30.95 | $30.95 | 1,124 |
| 2018-07-11 | $30.70 | $31.15 | $29.70 | $30.60 | $30.60 | 3,333 |
| 2018-07-10 | $31.20 | $31.20 | $31.15 | $31.15 | $31.15 | 1,701 |
| 2018-07-09 | $31.55 | $31.55 | $31.25 | $31.25 | $31.25 | 2,754 |
| 2018-07-06 | $31.60 | $31.65 | $31.40 | $31.65 | $31.65 | 1,884 |
| 2018-07-05 | $31.00 | $32.05 | $31.00 | $31.35 | $31.35 | 7,063 |
| 2018-07-03 | $31.25 | $31.25 | $30.70 | $30.70 | $30.70 | 748 |
| 2018-07-02 | $30.35 | $30.60 | $30.35 | $30.60 | $30.60 | 1,444 |
| 2018-06-29 | $31.35 | $31.35 | $30.30 | $30.55 | $30.55 | 8,569 |
| 2018-06-28 | $31.55 | $31.55 | $31.25 | $31.55 | $31.55 | 1,917 |
| 2018-06-27 | $31.70 | $32.05 | $31.25 | $31.25 | $31.25 | 3,817 |
| 2018-06-26 | $31.75 | $32.30 | $31.30 | $32.15 | $32.15 | 5,956 |
| 2018-06-25 | $32.30 | $32.60 | $31.15 | $31.60 | $31.60 | 14,282 |
| 2018-06-22 | $35.88 | $35.90 | $32.35 | $32.50 | $32.50 | 27,783 |
| 2018-06-21 | $32.90 | $33.55 | $32.40 | $32.60 | $32.60 | 5,978 |
| 2018-06-20 | $32.00 | $32.98 | $30.32 | $32.70 | $32.70 | 9,579 |
| 2018-06-19 | $32.30 | $33.00 | $32.30 | $32.45 | $32.45 | 5,218 |
| 2018-06-18 | $31.60 | $33.00 | $31.15 | $32.95 | $32.95 | 3,352 |
| 2018-06-15 | $31.70 | $32.15 | $31.70 | $32.00 | $32.00 | 15,205 |
| 2018-06-14 | $31.75 | $31.95 | $31.60 | $31.95 | $31.95 | 2,753 |
| 2018-06-13 | $31.30 | $31.88 | $31.25 | $31.85 | $31.85 | 4,374 |
| 2018-06-12 | $30.76 | $31.95 | $30.76 | $31.80 | $31.80 | 3,018 |
| 2018-06-11 | $31.25 | $31.80 | $30.53 | $31.80 | $31.80 | 3,989 |
| 2018-06-08 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 1,960 |
| 2018-06-07 | $31.45 | $31.55 | $31.10 | $31.45 | $31.45 | 6,257 |
| 2018-06-06 | $31.05 | $31.35 | $30.66 | $31.05 | $31.05 | 8,016 |
| 2018-06-05 | $31.40 | $31.40 | $30.90 | $31.00 | $31.00 | 6,092 |
| 2018-06-04 | $31.60 | $31.60 | $31.45 | $31.45 | $31.45 | 3,399 |
| 2018-06-01 | $31.40 | $31.80 | $31.40 | $31.60 | $31.60 | 2,738 |
| 2018-05-31 | $31.60 | $31.80 | $31.25 | $31.30 | $31.30 | 6,446 |
| 2018-05-30 | $31.75 | $32.35 | $31.68 | $31.80 | $31.80 | 8,716 |
| 2018-05-29 | $31.70 | $31.75 | $31.65 | $31.65 | $31.65 | 2,251 |
| 2018-05-25 | $31.55 | $31.70 | $31.40 | $31.70 | $31.70 | 2,221 |
| 2018-05-24 | $31.65 | $32.00 | $31.60 | $31.85 | $31.85 | 3,811 |
| 2018-05-23 | $31.80 | $31.80 | $31.60 | $31.60 | $31.60 | 1,535 |
| 2018-05-22 | $31.60 | $31.60 | $31.15 | $31.15 | $31.15 | 2,768 |
| 2018-05-21 | $31.35 | $31.80 | $31.35 | $31.80 | $31.80 | 4,735 |
| 2018-05-18 | $31.65 | $31.65 | $31.30 | $31.30 | $31.30 | 10,648 |
| 2018-05-17 | $31.00 | $31.45 | $30.88 | $31.40 | $31.40 | 6,435 |
| 2018-05-16 | $30.85 | $31.40 | $30.85 | $31.20 | $31.20 | 4,637 |
| 2018-05-15 | $30.00 | $31.05 | $29.80 | $30.40 | $30.40 | 14,860 |
| 2018-05-14 | $30.90 | $31.15 | $30.45 | $30.45 | $30.45 | 3,881 |
| 2018-05-11 | $30.75 | $31.15 | $30.10 | $31.10 | $31.10 | 3,491 |
| 2018-05-10 | $30.80 | $31.25 | $30.60 | $31.20 | $31.20 | 2,123 |
| 2018-05-09 | $30.50 | $31.45 | $29.40 | $31.40 | $31.40 | 6,461 |
| 2018-05-08 | $30.66 | $31.28 | $30.66 | $30.95 | $30.95 | 5,603 |
| 2018-05-07 | $31.10 | $31.25 | $30.75 | $31.10 | $31.10 | 5,478 |
| 2018-05-04 | $31.05 | $31.20 | $30.90 | $30.90 | $30.90 | 2,456 |
| 2018-05-03 | $31.00 | $31.25 | $31.00 | $31.20 | $31.20 | 4,873 |
| 2018-05-02 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 906 |
| 2018-05-01 | $31.30 | $31.30 | $31.20 | $31.20 | $31.20 | 1,570 |
| 2018-04-30 | $31.45 | $31.45 | $31.25 | $31.25 | $31.25 | 2,392 |
| 2018-04-27 | $31.30 | $31.50 | $31.20 | $31.20 | $31.20 | 2,462 |
| 2018-04-26 | $31.30 | $31.50 | $31.30 | $31.45 | $31.45 | 3,169 |
| 2018-04-25 | $31.00 | $31.55 | $30.95 | $31.10 | $31.10 | 4,052 |
| 2018-04-24 | $32.50 | $32.75 | $31.20 | $31.35 | $31.35 | 9,403 |
| 2018-04-23 | $30.80 | $31.85 | $30.80 | $31.65 | $31.65 | 3,680 |
| 2018-04-20 | $30.95 | $31.68 | $30.18 | $31.35 | $31.35 | 6,598 |
| 2018-04-19 | $30.95 | $32.05 | $30.95 | $31.15 | $31.15 | 6,918 |
| 2018-04-18 | $30.80 | $31.30 | $30.80 | $30.95 | $30.95 | 6,275 |
| 2018-04-17 | $30.50 | $31.10 | $30.00 | $30.85 | $30.85 | 11,756 |
| 2018-04-16 | $30.20 | $30.70 | $30.20 | $30.55 | $30.55 | 6,048 |
| 2018-04-13 | $30.05 | $30.25 | $30.05 | $30.15 | $30.15 | 4,766 |
| 2018-04-12 | $30.10 | $30.30 | $30.10 | $30.20 | $30.20 | 5,030 |
| 2018-04-11 | $30.20 | $30.30 | $30.10 | $30.20 | $30.20 | 2,978 |
| 2018-04-10 | $30.10 | $30.30 | $29.35 | $30.30 | $30.30 | 7,360 |
| 2018-04-09 | $29.18 | $30.10 | $29.18 | $29.80 | $29.80 | 14,091 |
| 2018-04-06 | $29.60 | $30.00 | $29.60 | $29.85 | $29.85 | 3,697 |
| 2018-04-05 | $30.20 | $30.25 | $29.80 | $29.80 | $29.80 | 5,053 |
| 2018-04-04 | $30.10 | $30.30 | $30.10 | $30.30 | $30.30 | 2,041 |
| 2018-04-03 | $30.70 | $30.70 | $30.00 | $30.05 | $30.05 | 3,396 |
| 2018-04-02 | $30.15 | $31.00 | $30.00 | $30.15 | $30.15 | 3,280 |
| 2018-03-29 | $30.30 | $30.48 | $30.20 | $30.20 | $30.20 | 5,686 |
| 2018-03-28 | $30.20 | $30.25 | $30.00 | $30.10 | $30.10 | 4,666 |
| 2018-03-27 | $30.15 | $30.20 | $30.00 | $30.10 | $30.10 | 2,778 |
| 2018-03-26 | $30.25 | $30.50 | $30.05 | $30.15 | $30.15 | 6,277 |
| 2018-03-23 | $30.50 | $30.65 | $30.23 | $30.35 | $30.35 | 8,701 |
| 2018-03-22 | $30.00 | $30.45 | $30.00 | $30.20 | $30.20 | 2,574 |
| 2018-03-21 | $30.85 | $30.85 | $30.50 | $30.65 | $30.65 | 2,179 |
| 2018-03-20 | $30.70 | $30.85 | $30.20 | $30.50 | $30.50 | 6,370 |
| 2018-03-19 | $30.95 | $30.95 | $30.20 | $30.65 | $30.65 | 5,712 |
| 2018-03-16 | $30.40 | $31.15 | $29.80 | $30.85 | $30.85 | 23,134 |
| 2018-03-15 | $30.15 | $31.05 | $30.15 | $30.95 | $30.95 | 5,940 |
| 2018-03-14 | $31.00 | $31.00 | $30.50 | $30.50 | $30.50 | 2,649 |
| 2018-03-13 | $31.20 | $31.55 | $30.51 | $30.85 | $30.85 | 5,828 |
| 2018-03-12 | $30.95 | $31.20 | $30.80 | $31.20 | $31.20 | 5,987 |
| 2018-03-09 | $30.05 | $30.90 | $30.05 | $30.80 | $30.80 | 3,297 |
| 2018-03-08 | $30.40 | $30.65 | $30.30 | $30.30 | $30.30 | 2,903 |
| 2018-03-07 | $30.00 | $30.58 | $29.95 | $30.40 | $30.40 | 12,869 |
| 2018-03-06 | $29.65 | $30.35 | $29.65 | $30.35 | $30.35 | 2,318 |
| 2018-03-05 | $30.40 | $30.40 | $30.15 | $30.35 | $30.35 | 4,385 |
| 2018-03-02 | $29.50 | $30.40 | $29.35 | $30.35 | $30.35 | 88,427 |
| 2018-03-01 | $29.60 | $29.80 | $29.30 | $29.45 | $29.45 | 6,628 |
| 2018-02-28 | $30.15 | $30.40 | $29.70 | $29.70 | $29.70 | 6,001 |
| 2018-02-27 | $30.15 | $30.45 | $30.15 | $30.25 | $30.25 | 3,438 |
| 2018-02-26 | $30.05 | $30.45 | $30.05 | $30.40 | $30.40 | 2,739 |
| 2018-02-23 | $30.50 | $30.50 | $30.40 | $30.40 | $30.40 | 1,508 |
| 2018-02-22 | $30.40 | $30.50 | $30.25 | $30.35 | $30.35 | 3,939 |
| 2018-02-21 | $30.00 | $30.45 | $29.90 | $30.20 | $30.20 | 5,655 |
| 2018-02-20 | $30.00 | $30.10 | $29.90 | $30.00 | $30.00 | 5,934 |
| 2018-02-16 | $29.85 | $30.50 | $29.80 | $29.90 | $29.90 | 10,290 |
| 2018-02-15 | $30.00 | $30.10 | $29.85 | $30.05 | $30.05 | 4,842 |
| 2018-02-14 | $29.70 | $30.10 | $29.70 | $29.80 | $29.80 | 5,700 |
| 2018-02-13 | $30.05 | $30.30 | $29.85 | $29.85 | $29.85 | 3,031 |
| 2018-02-12 | $30.10 | $30.30 | $29.85 | $30.30 | $30.30 | 2,655 |
| 2018-02-09 | $30.10 | $30.45 | $29.60 | $30.00 | $30.00 | 5,762 |
| 2018-02-08 | $30.13 | $30.13 | $30.00 | $30.00 | $30.00 | 9,147 |
| 2018-02-07 | $30.20 | $30.65 | $30.05 | $30.05 | $30.05 | 8,040 |
| 2018-02-06 | $29.85 | $30.55 | $29.85 | $30.45 | $30.45 | 6,058 |
| 2018-02-05 | $30.30 | $30.75 | $30.05 | $30.25 | $30.25 | 5,621 |
| 2018-02-02 | $30.95 | $31.23 | $30.50 | $30.50 | $30.50 | 5,572 |
| 2018-02-01 | $30.90 | $31.25 | $30.70 | $31.15 | $31.15 | 10,458 |
| 2018-01-31 | $31.00 | $31.05 | $30.40 | $30.60 | $30.60 | 7,410 |
| 2018-01-30 | $30.85 | $31.00 | $30.15 | $31.00 | $31.00 | 2,681 |
| 2018-01-29 | $30.85 | $31.05 | $30.55 | $30.95 | $30.95 | 5,306 |
| 2018-01-26 | $31.00 | $31.10 | $30.60 | $30.95 | $30.95 | 3,763 |
| 2018-01-25 | $30.20 | $30.60 | $30.15 | $30.50 | $30.50 | 5,402 |
| 2018-01-24 | $30.15 | $30.25 | $30.10 | $30.10 | $30.10 | 1,135 |
| 2018-01-23 | $30.35 | $30.80 | $30.35 | $30.60 | $30.60 | 5,441 |
| 2018-01-22 | $30.40 | $30.45 | $30.40 | $30.45 | $30.45 | 1,028 |
| 2018-01-19 | $30.25 | $30.55 | $30.05 | $30.55 | $30.55 | 4,459 |
| 2018-01-18 | $30.85 | $30.95 | $30.45 | $30.45 | $30.45 | 3,335 |
| 2018-01-17 | $30.80 | $30.95 | $30.05 | $30.95 | $30.95 | 6,431 |
| 2018-01-16 | $31.00 | $31.00 | $30.33 | $30.70 | $30.70 | 7,716 |
| 2018-01-12 | $31.00 | $31.00 | $30.20 | $30.95 | $30.95 | 4,450 |
| 2018-01-11 | $30.20 | $31.00 | $30.20 | $30.90 | $30.90 | 6,005 |
| 2018-01-10 | $30.05 | $30.25 | $29.92 | $30.25 | $30.25 | 3,030 |
| 2018-01-09 | $30.40 | $30.50 | $30.30 | $30.30 | $30.30 | 3,277 |
| 2018-01-08 | $29.60 | $30.50 | $29.40 | $30.50 | $30.50 | 9,260 |
| 2018-01-05 | $29.50 | $30.10 | $29.15 | $29.65 | $29.65 | 44,939 |
| 2018-01-04 | $29.45 | $29.80 | $29.45 | $29.50 | $29.50 | 8,065 |
| 2018-01-03 | $29.90 | $29.90 | $28.55 | $29.30 | $29.30 | 9,891 |
| 2018-01-02 | $29.85 | $30.80 | $29.65 | $29.80 | $29.80 | 4,136 |
| 2017-12-29 | $29.10 | $30.15 | $29.10 | $29.70 | $29.70 | 8,319 |
| 2017-12-28 | $29.45 | $30.05 | $29.10 | $29.85 | $29.85 | 5,386 |
| 2017-12-27 | $29.50 | $30.50 | $29.50 | $29.75 | $29.75 | 9,821 |
| 2017-12-26 | $29.90 | $30.70 | $29.20 | $29.20 | $29.20 | 9,740 |
| 2017-12-22 | $30.70 | $31.10 | $30.10 | $30.15 | $30.15 | 8,698 |
| 2017-12-21 | $31.05 | $31.30 | $30.55 | $30.80 | $30.80 | 22,553 |
| 2017-12-20 | $30.85 | $31.55 | $30.60 | $30.75 | $30.75 | 24,506 |
| 2017-12-19 | $31.55 | $31.65 | $30.55 | $30.55 | $30.55 | 5,407 |
| 2017-12-18 | $30.45 | $32.15 | $30.45 | $31.85 | $31.85 | 5,741 |
| 2017-12-15 | $29.50 | $30.45 | $29.18 | $30.45 | $30.45 | 13,221 |
| 2017-12-14 | $30.00 | $30.15 | $29.55 | $29.55 | $29.55 | 5,647 |
| 2017-12-13 | $30.00 | $30.05 | $29.20 | $30.05 | $30.05 | 4,460 |
| 2017-12-12 | $29.50 | $30.60 | $29.50 | $29.60 | $29.60 | 2,073 |
| 2017-12-11 | $28.80 | $29.90 | $28.80 | $29.40 | $29.40 | 4,811 |
| 2017-12-08 | $28.95 | $29.90 | $28.95 | $29.20 | $29.20 | 3,661 |
| 2017-12-07 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 3,210 |
| 2017-12-06 | $29.70 | $29.85 | $29.20 | $29.20 | $29.20 | 2,539 |
| 2017-12-05 | $30.75 | $30.75 | $30.25 | $30.55 | $30.55 | 2,843 |
| 2017-12-04 | $31.50 | $31.80 | $30.75 | $30.75 | $30.75 | 2,939 |
| 2017-12-01 | $31.00 | $31.45 | $30.90 | $31.00 | $31.00 | 3,509 |
| 2017-11-30 | $31.55 | $31.70 | $31.00 | $31.20 | $31.20 | 6,838 |
| 2017-11-29 | $30.30 | $31.65 | $30.25 | $31.45 | $31.45 | 8,268 |
| 2017-11-28 | $30.20 | $31.00 | $30.15 | $30.60 | $30.60 | 5,816 |
| 2017-11-27 | $29.30 | $30.50 | $29.30 | $30.40 | $30.40 | 5,167 |
| 2017-11-24 | $29.50 | $29.50 | $28.85 | $29.15 | $29.15 | 3,537 |
| 2017-11-22 | $30.40 | $30.40 | $29.30 | $29.30 | $29.30 | 4,376 |
| 2017-11-21 | $29.90 | $30.90 | $29.35 | $30.35 | $30.35 | 6,104 |
| 2017-11-20 | $30.10 | $30.30 | $29.55 | $30.15 | $30.15 | 2,398 |
| 2017-11-17 | $28.75 | $30.35 | $28.20 | $30.00 | $30.00 | 6,285 |
| 2017-11-16 | $28.75 | $29.25 | $28.70 | $28.95 | $28.95 | 3,855 |
| 2017-11-15 | $28.50 | $29.00 | $27.75 | $28.05 | $28.05 | 7,938 |
| 2017-11-14 | $28.40 | $28.65 | $28.25 | $28.25 | $28.25 | 1,814 |
| 2017-11-13 | $27.95 | $29.05 | $27.50 | $28.65 | $28.65 | 3,236 |
| 2017-11-10 | $28.05 | $28.35 | $28.00 | $28.05 | $28.05 | 3,885 |
| 2017-11-09 | $29.40 | $29.40 | $27.25 | $28.30 | $28.30 | 9,322 |
| 2017-11-08 | $29.40 | $29.40 | $28.46 | $28.75 | $28.75 | 8,082 |
| 2017-11-07 | $30.40 | $30.40 | $29.40 | $29.55 | $29.55 | 9,135 |
| 2017-11-06 | $30.30 | $30.45 | $30.20 | $30.45 | $30.45 | 2,007 |
| 2017-11-03 | $30.30 | $30.75 | $30.30 | $30.45 | $30.45 | 10,684 |
| 2017-11-02 | $29.70 | $30.45 | $29.35 | $30.45 | $30.45 | 3,731 |
| 2017-11-01 | $29.45 | $29.80 | $29.40 | $29.40 | $29.40 | 1,572 |
| 2017-10-31 | $28.70 | $29.85 | $28.70 | $29.75 | $29.75 | 11,021 |
| 2017-10-30 | $28.30 | $29.45 | $28.30 | $28.60 | $28.60 | 4,343 |
| 2017-10-27 | $29.90 | $29.90 | $29.35 | $29.85 | $29.85 | 5,186 |
| 2017-10-26 | $29.40 | $29.90 | $29.40 | $29.80 | $29.80 | 2,290 |
| 2017-10-25 | $28.85 | $29.40 | $28.85 | $29.35 | $29.35 | 2,611 |
| 2017-10-24 | $29.85 | $29.85 | $29.06 | $29.55 | $29.55 | 10,056 |
| 2017-10-23 | $29.75 | $29.95 | $29.25 | $29.55 | $29.55 | 6,090 |
| 2017-10-20 | $30.70 | $30.70 | $29.58 | $30.05 | $30.05 | 6,183 |
| 2017-10-19 | $29.65 | $31.05 | $29.65 | $30.40 | $30.40 | 5,613 |
| 2017-10-18 | $30.30 | $31.00 | $29.95 | $30.40 | $30.40 | 9,950 |
| 2017-10-17 | $31.00 | $31.00 | $30.35 | $30.35 | $30.35 | 9,047 |
| 2017-10-16 | $30.45 | $31.00 | $30.10 | $30.85 | $30.85 | 11,194 |
| 2017-10-13 | $30.25 | $30.75 | $30.25 | $30.65 | $30.65 | 6,778 |
| 2017-10-12 | $30.50 | $30.63 | $30.25 | $30.45 | $30.45 | 4,407 |
| 2017-10-11 | $30.45 | $30.70 | $29.95 | $30.20 | $30.20 | 17,779 |
| 2017-10-10 | $30.73 | $30.73 | $30.50 | $30.70 | $30.70 | 12,395 |
| 2017-10-09 | $30.15 | $30.75 | $30.15 | $30.75 | $30.75 | 8,121 |
| 2017-10-06 | $30.50 | $30.80 | $30.15 | $30.45 | $30.45 | 5,871 |
| 2017-10-05 | $30.55 | $30.90 | $30.20 | $30.80 | $30.80 | 7,279 |
| 2017-10-04 | $30.30 | $30.85 | $30.20 | $30.30 | $30.30 | 7,892 |
| 2017-10-03 | $30.80 | $30.95 | $30.35 | $30.50 | $30.50 | 6,893 |
| 2017-10-02 | $30.10 | $30.70 | $30.10 | $30.50 | $30.50 | 11,042 |
| 2017-09-29 | $30.15 | $30.90 | $30.05 | $30.30 | $30.30 | 5,418 |
| 2017-09-28 | $29.80 | $30.90 | $29.75 | $30.50 | $30.50 | 5,024 |
| 2017-09-27 | $29.45 | $30.95 | $29.16 | $30.50 | $30.50 | 15,911 |
| 2017-09-26 | $29.95 | $30.20 | $28.65 | $29.20 | $29.20 | 11,885 |
| 2017-09-25 | $29.45 | $29.80 | $29.30 | $29.80 | $29.80 | 5,043 |
| 2017-09-22 | $29.40 | $29.85 | $29.40 | $29.80 | $29.80 | 6,440 |
| 2017-09-21 | $29.50 | $30.03 | $29.35 | $29.80 | $29.80 | 8,765 |
| 2017-09-20 | $29.75 | $29.80 | $29.00 | $29.45 | $29.45 | 11,589 |
| 2017-09-19 | $29.60 | $30.20 | $29.60 | $30.10 | $30.10 | 19,440 |
| 2017-09-18 | $29.65 | $30.15 | $29.65 | $30.00 | $30.00 | 16,578 |
| 2017-09-15 | $29.50 | $29.88 | $29.20 | $29.85 | $29.85 | 29,681 |
| 2017-09-14 | $28.35 | $29.40 | $28.20 | $29.40 | $29.40 | 5,105 |
| 2017-09-13 | $28.15 | $28.25 | $28.05 | $28.20 | $28.20 | 4,189 |
| 2017-09-12 | $28.95 | $29.10 | $27.93 | $28.25 | $28.25 | 4,361 |
| 2017-09-11 | $29.15 | $29.50 | $29.10 | $29.10 | $29.10 | 7,265 |
| 2017-09-08 | $29.40 | $29.40 | $28.95 | $29.15 | $29.15 | 3,557 |
| 2017-09-07 | $29.60 | $29.60 | $29.05 | $29.35 | $29.35 | 6,199 |
| 2017-09-06 | $29.45 | $29.70 | $28.86 | $29.40 | $29.40 | 8,579 |
| 2017-09-05 | $29.35 | $29.50 | $29.00 | $29.05 | $29.05 | 6,201 |
| 2017-09-01 | $29.05 | $29.40 | $28.85 | $29.40 | $29.40 | 5,469 |
| 2017-08-31 | $29.40 | $29.95 | $29.20 | $29.60 | $29.60 | 7,442 |
| 2017-08-30 | $28.70 | $28.90 | $28.60 | $28.90 | $28.90 | 5,425 |
| 2017-08-29 | $28.95 | $29.60 | $28.90 | $29.00 | $29.00 | 5,280 |
| 2017-08-28 | $29.10 | $29.50 | $28.90 | $29.30 | $29.30 | 6,243 |
| 2017-08-25 | $29.80 | $30.65 | $29.35 | $29.35 | $29.35 | 5,699 |
| 2017-08-24 | $29.25 | $30.00 | $29.03 | $29.75 | $29.75 | 27,256 |
| 2017-08-23 | $29.05 | $29.50 | $28.25 | $29.10 | $29.10 | 24,886 |
| 2017-08-22 | $28.80 | $29.20 | $28.70 | $29.10 | $29.10 | 38,657 |
| 2017-08-21 | $28.85 | $28.85 | $28.70 | $28.70 | $28.70 | 1,467 |
| 2017-08-18 | $28.55 | $28.90 | $28.55 | $28.90 | $28.90 | 5,220 |
| 2017-08-17 | $28.75 | $28.85 | $28.55 | $28.70 | $28.70 | 6,185 |
| 2017-08-16 | $28.80 | $28.95 | $28.75 | $28.75 | $28.75 | 2,689 |
| 2017-08-15 | $28.20 | $28.90 | $28.20 | $28.65 | $28.65 | 5,608 |
| 2017-08-14 | $28.15 | $28.40 | $28.00 | $28.40 | $28.40 | 5,252 |
| 2017-08-11 | $28.25 | $28.50 | $27.75 | $27.95 | $27.95 | 6,241 |
| 2017-08-10 | $29.05 | $29.10 | $28.10 | $28.30 | $28.30 | 5,423 |
| 2017-08-09 | $28.85 | $29.10 | $28.75 | $29.00 | $29.00 | 3,718 |
| 2017-08-08 | $29.05 | $29.40 | $28.95 | $29.20 | $29.20 | 5,453 |
| 2017-08-07 | $29.35 | $29.45 | $28.75 | $29.00 | $29.00 | 5,303 |
| 2017-08-04 | $29.10 | $29.10 | $28.90 | $29.10 | $29.10 | 4,403 |
| 2017-08-03 | $28.85 | $29.15 | $28.85 | $29.15 | $29.15 | 5,521 |
| 2017-08-02 | $29.00 | $30.00 | $28.65 | $28.95 | $28.95 | 9,474 |
| 2017-08-01 | $28.65 | $29.53 | $28.65 | $28.95 | $28.95 | 4,362 |
| 2017-07-31 | $29.03 | $29.03 | $28.50 | $28.65 | $28.65 | 2,645 |
| 2017-07-28 | $28.70 | $28.70 | $28.10 | $28.50 | $28.50 | 2,497 |
| 2017-07-27 | $29.55 | $29.55 | $28.50 | $28.60 | $28.60 | 6,229 |
| 2017-07-26 | $29.30 | $29.60 | $29.30 | $29.50 | $29.50 | 2,963 |
| 2017-07-25 | $29.05 | $30.00 | $29.05 | $29.75 | $29.75 | 4,525 |
| 2017-07-24 | $30.50 | $30.70 | $28.50 | $29.10 | $29.10 | 1,637 |
| 2017-07-21 | $29.45 | $30.15 | $29.35 | $30.15 | $30.15 | 13,083 |
| 2017-07-20 | $29.10 | $29.35 | $29.00 | $29.35 | $29.35 | 1,084 |
| 2017-07-19 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 1,024 |
| 2017-07-18 | $28.90 | $28.90 | $28.75 | $28.75 | $28.75 | 2,556 |
| 2017-07-17 | $28.65 | $29.25 | $28.65 | $29.00 | $29.00 | 7,207 |
| 2017-07-14 | $28.90 | $28.90 | $27.25 | $28.55 | $28.55 | 12,860 |
| 2017-07-13 | $29.50 | $29.65 | $28.90 | $29.00 | $29.00 | 8,304 |
| 2017-07-12 | $29.85 | $30.20 | $29.55 | $29.85 | $29.85 | 4,142 |
| 2017-07-11 | $29.45 | $29.83 | $29.45 | $29.55 | $29.55 | 3,572 |
| 2017-07-10 | $30.00 | $30.10 | $30.00 | $30.00 | $30.00 | 3,282 |
| 2017-07-07 | $30.10 | $30.40 | $30.00 | $30.35 | $30.35 | 2,904 |
| 2017-07-06 | $30.10 | $30.10 | $29.50 | $30.00 | $30.00 | 4,169 |
| 2017-07-05 | $29.40 | $30.75 | $29.15 | $30.10 | $30.10 | 7,803 |
| 2017-07-03 | $29.00 | $29.35 | $28.95 | $29.25 | $29.25 | 2,278 |
| 2017-06-30 | $29.30 | $29.50 | $29.10 | $29.40 | $29.40 | 13,239 |
| 2017-06-29 | $29.00 | $29.50 | $28.60 | $29.40 | $29.40 | 16,941 |
| 2017-06-28 | $28.60 | $29.15 | $28.55 | $29.15 | $29.15 | 3,772 |
| 2017-06-27 | $28.50 | $29.00 | $28.50 | $28.95 | $28.95 | 3,005 |
| 2017-06-26 | $28.75 | $29.00 | $28.70 | $28.80 | $28.80 | 7,821 |
| 2017-06-23 | $28.10 | $29.00 | $27.65 | $28.90 | $28.90 | 52,037 |
| 2017-06-22 | $27.45 | $28.45 | $27.45 | $28.25 | $28.25 | 8,152 |
| 2017-06-21 | $27.15 | $27.65 | $26.88 | $27.00 | $27.00 | 5,571 |
| 2017-06-20 | $27.30 | $27.55 | $27.15 | $27.15 | $27.15 | 2,470 |
| 2017-06-19 | $27.95 | $27.95 | $27.65 | $27.95 | $27.95 | 3,892 |
| 2017-06-16 | $27.80 | $28.05 | $27.60 | $27.95 | $27.95 | 19,760 |
| 2017-06-15 | $28.00 | $28.25 | $27.25 | $28.10 | $28.10 | 5,067 |
| 2017-06-14 | $27.75 | $28.05 | $27.55 | $28.05 | $28.05 | 3,411 |
| 2017-06-13 | $27.50 | $28.05 | $27.25 | $27.85 | $27.85 | 8,060 |
| 2017-06-12 | $27.95 | $28.20 | $27.85 | $28.00 | $28.00 | 4,757 |
| 2017-06-09 | $28.10 | $28.25 | $27.65 | $28.15 | $28.15 | 7,629 |
| 2017-06-08 | $28.15 | $28.25 | $27.85 | $28.20 | $28.20 | 2,482 |
| 2017-06-07 | $27.90 | $27.90 | $27.76 | $27.90 | $27.90 | 3,064 |
| 2017-06-06 | $28.40 | $28.40 | $27.75 | $28.10 | $28.10 | 1,693 |
| 2017-06-05 | $28.10 | $28.60 | $27.35 | $28.50 | $28.50 | 8,293 |
| 2017-06-02 | $28.45 | $28.45 | $27.70 | $28.25 | $28.25 | 3,979 |
| 2017-06-01 | $27.70 | $27.90 | $27.55 | $27.85 | $27.85 | 4,824 |
| 2017-05-31 | $27.62 | $27.70 | $27.50 | $27.55 | $27.55 | 3,873 |
| 2017-05-30 | $27.80 | $27.80 | $27.50 | $27.50 | $27.50 | 4,875 |
| 2017-05-26 | $28.20 | $28.20 | $27.65 | $27.90 | $27.90 | 3,228 |
| 2017-05-25 | $27.60 | $28.15 | $27.50 | $27.65 | $27.65 | 29,601 |
| 2017-05-24 | $27.50 | $28.40 | $27.50 | $27.65 | $27.65 | 26,851 |
| 2017-05-23 | $27.50 | $27.65 | $27.40 | $27.50 | $27.50 | 5,203 |
| 2017-05-22 | $27.75 | $27.75 | $27.50 | $27.65 | $27.65 | 3,488 |
| 2017-05-19 | $27.50 | $28.10 | $27.50 | $28.10 | $28.10 | 6,660 |
| 2017-05-18 | $28.50 | $28.50 | $27.30 | $27.60 | $27.60 | 10,279 |
| 2017-05-17 | $27.15 | $27.65 | $27.15 | $27.65 | $27.65 | 10,542 |
| 2017-05-16 | $27.10 | $27.55 | $27.10 | $27.55 | $27.55 | 1,626 |
| 2017-05-15 | $27.55 | $27.55 | $27.05 | $27.15 | $27.15 | 3,820 |
| 2017-05-12 | $27.85 | $28.95 | $27.55 | $27.65 | $27.65 | 34,903 |
| 2017-05-11 | $27.25 | $27.50 | $27.20 | $27.40 | $27.40 | 3,120 |
| 2017-05-10 | $26.45 | $28.50 | $26.45 | $27.70 | $27.70 | 5,773 |
| 2017-05-09 | $26.90 | $27.15 | $26.15 | $26.55 | $26.55 | 4,752 |
| 2017-05-08 | $27.00 | $27.05 | $26.80 | $26.80 | $26.80 | 3,409 |
| 2017-05-05 | $27.10 | $27.30 | $26.80 | $26.90 | $26.90 | 3,918 |
| 2017-05-04 | $27.80 | $27.80 | $26.80 | $26.90 | $26.90 | 3,701 |
| 2017-05-03 | $29.05 | $29.35 | $27.80 | $27.85 | $27.85 | 7,028 |
| 2017-05-02 | $29.40 | $29.65 | $29.20 | $29.30 | $29.30 | 3,897 |
| 2017-05-01 | $29.35 | $30.00 | $29.05 | $29.05 | $29.05 | 15,420 |
| 2017-04-28 | $29.80 | $30.00 | $29.15 | $29.85 | $29.85 | 17,834 |
| 2017-04-27 | $29.50 | $30.00 | $29.25 | $29.85 | $29.85 | 7,457 |
| 2017-04-26 | $29.50 | $30.30 | $29.50 | $29.50 | $29.50 | 4,561 |
| 2017-04-25 | $28.15 | $29.80 | $28.15 | $29.55 | $29.55 | 6,354 |
| 2017-04-24 | $29.05 | $29.40 | $27.90 | $28.85 | $28.85 | 19,727 |
| 2017-04-21 | $29.45 | $29.45 | $28.65 | $28.70 | $28.70 | 37,981 |
| 2017-04-20 | $28.93 | $29.85 | $28.93 | $29.60 | $29.60 | 3,930 |
| 2017-04-19 | $28.90 | $29.33 | $28.65 | $28.75 | $28.75 | 13,945 |
| 2017-04-18 | $27.85 | $29.70 | $27.65 | $29.15 | $29.15 | 26,349 |
| 2017-04-17 | $27.31 | $27.90 | $27.31 | $27.90 | $27.90 | 2,852 |
| 2017-04-13 | $27.40 | $27.45 | $26.90 | $26.90 | $26.90 | 2,666 |
| 2017-04-12 | $27.80 | $27.85 | $27.35 | $27.35 | $27.35 | 1,764 |
| 2017-04-11 | $27.70 | $28.00 | $27.50 | $27.60 | $27.60 | 4,555 |
| 2017-04-10 | $27.80 | $27.85 | $27.80 | $27.85 | $27.85 | 804 |
| 2017-04-07 | $27.60 | $27.80 | $27.15 | $27.15 | $27.15 | 4,371 |
| 2017-04-06 | $27.00 | $27.15 | $26.95 | $27.05 | $27.05 | 5,767 |
| 2017-04-05 | $26.85 | $28.00 | $26.70 | $26.70 | $26.70 | 5,447 |
| 2017-04-04 | $27.40 | $27.75 | $25.20 | $27.15 | $27.15 | 9,090 |
| 2017-04-03 | $27.25 | $27.90 | $27.25 | $27.30 | $27.30 | 5,601 |
| 2017-03-31 | $26.95 | $27.50 | $25.65 | $27.40 | $27.40 | 10,596 |
| 2017-03-30 | $28.30 | $28.30 | $26.70 | $26.75 | $26.75 | 10,976 |
| 2017-03-29 | $27.30 | $27.50 | $24.35 | $27.10 | $27.10 | 13,197 |
| 2017-03-28 | $28.00 | $28.30 | $27.65 | $27.95 | $26.96 | 7,977 |
| 2017-03-27 | $28.07 | $28.39 | $28.00 | $28.10 | $27.10 | 2,913 |
| 2017-03-24 | $27.30 | $28.10 | $27.30 | $27.85 | $26.86 | 7,492 |
| 2017-03-23 | $27.10 | $27.65 | $27.10 | $27.25 | $26.28 | 3,576 |
| 2017-03-22 | $27.00 | $27.10 | $26.43 | $27.10 | $26.14 | 11,211 |
| 2017-03-21 | $27.30 | $27.60 | $26.70 | $26.75 | $25.80 | 9,618 |
| 2017-03-20 | $26.90 | $27.70 | $26.80 | $26.80 | $25.85 | 8,130 |
| 2017-03-17 | $26.85 | $28.55 | $25.15 | $26.55 | $25.61 | 23,628 |
| 2017-03-16 | $27.55 | $27.65 | $26.60 | $27.25 | $26.28 | 10,579 |
| 2017-03-15 | $25.90 | $26.20 | $25.75 | $26.05 | $25.12 | 8,848 |
| 2017-03-14 | $26.00 | $26.00 | $24.70 | $25.00 | $24.11 | 3,123 |
| 2017-03-13 | $26.30 | $26.40 | $25.00 | $25.40 | $24.50 | 14,215 |
| 2017-03-10 | $28.30 | $28.30 | $26.30 | $26.40 | $25.46 | 4,745 |
| 2017-03-09 | $28.55 | $28.80 | $27.80 | $28.10 | $27.10 | 1,569 |
| 2017-03-08 | $28.00 | $28.95 | $28.00 | $28.45 | $27.44 | 3,827 |
| 2017-03-07 | $27.70 | $27.70 | $27.35 | $27.35 | $26.38 | 2,374 |
| 2017-03-06 | $29.10 | $29.10 | $28.40 | $28.40 | $27.39 | 2,053 |
| 2017-03-03 | $29.40 | $29.40 | $29.20 | $29.25 | $28.21 | 2,101 |
| 2017-03-02 | $29.10 | $29.35 | $28.95 | $28.95 | $27.92 | 2,122 |
| 2017-03-01 | $30.25 | $30.25 | $27.75 | $29.00 | $27.97 | 12,912 |
| 2017-02-28 | $30.45 | $30.45 | $29.85 | $29.85 | $28.79 | 6,637 |
| 2017-02-27 | $30.75 | $30.75 | $30.01 | $30.65 | $29.56 | 3,243 |
| 2017-02-24 | $30.50 | $30.60 | $30.40 | $30.55 | $29.46 | 11,238 |
| 2017-02-23 | $30.75 | $31.00 | $30.35 | $30.55 | $29.46 | 2,086 |
| 2017-02-22 | $30.85 | $31.00 | $30.25 | $30.70 | $29.61 | 2,187 |
| 2017-02-21 | $30.35 | $30.35 | $30.35 | $30.35 | $29.27 | 1,066 |
| 2017-02-17 | $30.55 | $30.55 | $30.35 | $30.35 | $29.27 | 6,683 |
| 2017-02-16 | $30.50 | $30.80 | $30.05 | $30.35 | $29.27 | 5,619 |
| 2017-02-15 | $30.65 | $30.65 | $30.28 | $30.55 | $29.46 | 1,086 |
| 2017-02-14 | $30.95 | $30.95 | $30.40 | $30.70 | $29.61 | 4,074 |
| 2017-02-13 | $30.70 | $31.25 | $30.70 | $31.25 | $30.14 | 2,443 |
| 2017-02-10 | $31.00 | $31.00 | $29.85 | $30.80 | $29.70 | 2,957 |
| 2017-02-09 | $30.30 | $31.45 | $30.30 | $31.00 | $29.90 | 1,560 |
| 2017-02-08 | $31.25 | $31.50 | $30.85 | $30.95 | $29.85 | 2,983 |
| 2017-02-07 | $30.60 | $31.55 | $30.60 | $31.20 | $30.09 | 3,180 |
| 2017-02-06 | $31.10 | $31.10 | $30.75 | $30.75 | $29.66 | 1,727 |
| 2017-02-03 | $31.10 | $31.20 | $30.88 | $30.95 | $29.85 | 3,593 |
| 2017-02-02 | $31.10 | $31.38 | $30.60 | $30.85 | $29.75 | 3,454 |
| 2017-02-01 | $30.95 | $31.35 | $30.95 | $31.00 | $29.90 | 1,846 |
| 2017-01-31 | $31.80 | $31.90 | $30.55 | $30.60 | $29.51 | 10,741 |
| 2017-01-30 | $31.40 | $31.70 | $31.15 | $31.30 | $30.19 | 4,810 |
| 2017-01-27 | $32.00 | $32.10 | $31.85 | $31.85 | $30.72 | 3,729 |
| 2017-01-26 | $31.70 | $32.55 | $31.70 | $32.15 | $31.01 | 4,784 |
| 2017-01-25 | $31.85 | $32.00 | $31.75 | $31.75 | $30.62 | 2,457 |
| 2017-01-24 | $30.75 | $31.80 | $30.00 | $31.70 | $30.57 | 3,775 |
| 2017-01-23 | $31.00 | $31.00 | $30.10 | $30.95 | $29.85 | 2,942 |
| 2017-01-20 | $31.40 | $31.98 | $31.30 | $31.35 | $30.23 | 4,573 |
| 2017-01-19 | $32.20 | $32.30 | $31.40 | $31.60 | $30.48 | 4,545 |
| 2017-01-18 | $32.75 | $32.80 | $32.15 | $32.50 | $31.34 | 6,695 |
| 2017-01-17 | $32.10 | $32.70 | $32.05 | $32.45 | $31.30 | 7,465 |
| 2017-01-13 | $32.65 | $32.80 | $32.25 | $32.70 | $31.54 | 3,876 |
| 2017-01-12 | $32.45 | $33.96 | $32.20 | $32.85 | $31.68 | 3,423 |
| 2017-01-11 | $32.35 | $33.55 | $31.95 | $33.10 | $31.92 | 9,160 |
| 2017-01-10 | $32.10 | $33.05 | $32.10 | $32.80 | $31.63 | 5,784 |
| 2017-01-09 | $32.55 | $32.85 | $32.40 | $32.55 | $31.39 | 4,682 |
| 2017-01-06 | $32.85 | $32.95 | $32.00 | $32.95 | $31.78 | 7,414 |
| 2017-01-05 | $33.75 | $33.75 | $32.65 | $32.65 | $31.49 | 9,704 |
| 2017-01-04 | $33.30 | $33.80 | $32.75 | $33.50 | $32.31 | 11,567 |
| 2017-01-03 | $33.00 | $33.80 | $32.80 | $33.10 | $31.92 | 9,529 |
| 2016-12-30 | $32.45 | $33.00 | $32.30 | $32.75 | $31.58 | 5,450 |
| 2016-12-29 | $33.00 | $33.10 | $32.65 | $32.80 | $31.63 | 6,620 |
| 2016-12-28 | $33.10 | $33.10 | $32.80 | $32.80 | $31.63 | 2,669 |
| 2016-12-27 | $33.00 | $33.55 | $32.75 | $33.10 | $31.92 | 7,841 |
| 2016-12-23 | $32.50 | $33.25 | $32.50 | $33.25 | $32.07 | 5,233 |
| 2016-12-22 | $33.15 | $33.90 | $32.61 | $32.95 | $31.78 | 14,946 |
| 2016-12-21 | $34.00 | $34.05 | $33.35 | $33.65 | $32.45 | 6,520 |
| 2016-12-20 | $34.10 | $34.80 | $34.00 | $34.25 | $33.03 | 10,397 |
| 2016-12-19 | $34.25 | $34.40 | $34.00 | $34.05 | $32.84 | 18,130 |
| 2016-12-16 | $33.95 | $34.05 | $33.60 | $34.05 | $32.84 | 119,370 |
| 2016-12-15 | $32.60 | $34.00 | $32.60 | $33.85 | $32.65 | 16,855 |
| 2016-12-14 | $34.25 | $34.80 | $33.70 | $34.10 | $32.89 | 6,673 |
| 2016-12-13 | $34.05 | $36.06 | $33.75 | $34.90 | $33.66 | 17,216 |
| 2016-12-12 | $33.65 | $34.15 | $33.50 | $33.75 | $32.55 | 8,143 |
| 2016-12-09 | $33.55 | $34.05 | $33.45 | $33.80 | $32.60 | 11,975 |
| 2016-12-08 | $34.65 | $34.65 | $33.10 | $33.70 | $32.50 | 21,471 |
| 2016-12-07 | $33.25 | $35.45 | $31.90 | $34.10 | $32.89 | 26,054 |
| 2016-12-06 | $30.25 | $35.90 | $29.81 | $32.80 | $31.63 | 59,381 |
| 2016-12-05 | $30.15 | $30.20 | $29.50 | $30.10 | $29.03 | 11,733 |
| 2016-12-02 | $29.85 | $30.35 | $29.40 | $29.90 | $28.84 | 7,328 |
| 2016-12-01 | $30.60 | $30.60 | $29.45 | $29.75 | $28.69 | 6,211 |
| 2016-11-30 | $30.15 | $30.15 | $29.65 | $29.75 | $28.69 | 6,349 |
| 2016-11-29 | $29.55 | $30.20 | $29.55 | $30.15 | $29.08 | 11,973 |
| 2016-11-28 | $30.40 | $30.93 | $29.45 | $29.65 | $28.59 | 17,188 |
| 2016-11-25 | $30.30 | $30.80 | $30.20 | $30.70 | $29.61 | 4,385 |
| 2016-11-23 | $30.00 | $31.15 | $30.00 | $30.60 | $29.51 | 13,818 |
| 2016-11-22 | $29.50 | $30.75 | $29.50 | $30.55 | $29.46 | 16,831 |
| 2016-11-21 | $29.80 | $30.00 | $27.31 | $29.75 | $28.69 | 8,487 |
| 2016-11-18 | $30.00 | $30.00 | $29.20 | $30.00 | $28.93 | 8,436 |
| 2016-11-17 | $30.00 | $30.00 | $28.05 | $29.85 | $28.79 | 8,610 |
| 2016-11-16 | $30.05 | $30.05 | $29.50 | $29.75 | $28.69 | 11,296 |
| 2016-11-15 | $30.25 | $30.25 | $29.60 | $29.90 | $28.84 | 5,924 |
| 2016-11-14 | $31.50 | $31.50 | $29.24 | $30.55 | $29.46 | 16,941 |
| 2016-11-11 | $25.60 | $31.45 | $25.60 | $31.35 | $30.23 | 35,506 |
| 2016-11-10 | $24.25 | $25.70 | $24.10 | $25.55 | $24.64 | 15,469 |
| 2016-11-09 | $24.40 | $25.50 | $24.40 | $25.45 | $24.54 | 14,108 |
| 2016-11-08 | $24.25 | $24.70 | $24.10 | $24.20 | $23.34 | 11,650 |
| 2016-11-07 | $24.43 | $25.05 | $23.95 | $24.80 | $23.92 | 8,831 |
| 2016-11-04 | $24.10 | $24.40 | $24.00 | $24.10 | $23.24 | 4,853 |
| 2016-11-03 | $24.45 | $24.45 | $23.90 | $24.10 | $23.24 | 4,029 |
| 2016-11-02 | $23.75 | $24.25 | $23.55 | $24.05 | $23.19 | 8,078 |
| 2016-11-01 | $24.35 | $24.35 | $23.50 | $23.55 | $22.71 | 4,564 |
| 2016-10-31 | $24.10 | $24.35 | $24.10 | $24.20 | $23.34 | 7,726 |
| 2016-10-28 | $24.15 | $24.30 | $23.90 | $24.20 | $23.34 | 35,581 |
| 2016-10-27 | $24.25 | $24.26 | $24.00 | $24.05 | $23.19 | 32,886 |
| 2016-10-26 | $24.45 | $24.60 | $23.80 | $24.15 | $23.29 | 18,205 |
| 2016-10-25 | $24.15 | $24.40 | $23.70 | $24.00 | $23.15 | 14,393 |
| 2016-10-24 | $24.25 | $24.50 | $23.50 | $23.75 | $22.90 | 37,379 |
| 2016-10-21 | $23.96 | $24.57 | $23.90 | $24.24 | $23.38 | 7,666 |
| 2016-10-20 | $24.15 | $24.47 | $24.00 | $24.20 | $23.34 | 8,793 |
| 2016-10-19 | $24.30 | $24.30 | $23.72 | $23.77 | $22.92 | 2,800 |
| 2016-10-18 | $24.57 | $24.57 | $23.85 | $23.87 | $23.02 | 16,069 |
| 2016-10-17 | $24.60 | $24.64 | $23.92 | $24.45 | $23.58 | 16,608 |
| 2016-10-14 | $24.23 | $24.60 | $24.21 | $24.21 | $23.35 | 4,141 |
| 2016-10-13 | $24.05 | $24.59 | $24.05 | $24.53 | $23.66 | 8,758 |
| 2016-10-12 | $24.26 | $24.60 | $24.26 | $24.35 | $23.48 | 13,689 |
| 2016-10-11 | $24.45 | $25.03 | $23.86 | $24.18 | $23.32 | 54,636 |
| 2016-10-10 | $23.85 | $23.85 | $23.50 | $23.60 | $22.76 | 7,593 |
| 2016-10-07 | $23.17 | $23.83 | $23.17 | $23.50 | $22.66 | 5,691 |
| 2016-10-06 | $23.62 | $23.63 | $23.50 | $23.53 | $22.69 | 4,615 |
| 2016-10-05 | $23.99 | $23.99 | $23.51 | $23.51 | $22.67 | 4,107 |
| 2016-10-04 | $23.98 | $23.98 | $23.50 | $23.51 | $22.67 | 15,223 |
| 2016-10-03 | $24.42 | $24.42 | $23.33 | $23.60 | $22.76 | 11,590 |
| 2016-09-30 | $24.28 | $24.62 | $24.12 | $24.40 | $23.53 | 28,763 |
| 2016-09-29 | $24.24 | $24.60 | $24.20 | $24.30 | $23.44 | 23,617 |
| 2016-09-28 | $24.44 | $24.60 | $24.28 | $24.35 | $23.48 | 6,914 |
| 2016-09-27 | $24.30 | $24.37 | $24.12 | $24.17 | $23.31 | 6,466 |
| 2016-09-26 | $24.44 | $24.60 | $24.39 | $24.43 | $23.56 | 11,391 |
| 2016-09-23 | $24.61 | $24.63 | $24.49 | $24.49 | $23.62 | 9,461 |
| 2016-09-22 | $24.47 | $24.65 | $24.47 | $24.59 | $23.71 | 14,282 |
| 2016-09-21 | $24.53 | $24.65 | $24.34 | $24.49 | $23.62 | 13,955 |
| 2016-09-20 | $25.00 | $25.00 | $24.29 | $24.44 | $23.57 | 26,850 |
| 2016-09-19 | $24.83 | $25.00 | $24.37 | $24.47 | $23.60 | 15,485 |
| 2016-09-16 | $25.42 | $25.42 | $24.34 | $24.50 | $23.63 | 120,970 |
| 2016-09-15 | $24.44 | $25.44 | $24.44 | $25.22 | $24.32 | 16,350 |
| 2016-09-14 | $25.03 | $25.42 | $24.53 | $24.94 | $24.05 | 21,309 |
| 2016-09-13 | $22.40 | $25.50 | $22.33 | $25.18 | $24.28 | 29,629 |
| 2016-09-12 | $21.86 | $22.83 | $21.21 | $22.83 | $22.02 | 25,130 |
| 2016-09-09 | $21.58 | $22.19 | $21.46 | $22.01 | $21.23 | 19,718 |
| 2016-09-08 | $21.27 | $21.99 | $20.71 | $21.83 | $21.05 | 12,031 |
| 2016-09-07 | $20.08 | $21.65 | $20.08 | $21.45 | $20.69 | 16,309 |
| 2016-09-06 | $19.20 | $20.91 | $18.88 | $20.83 | $20.09 | 23,641 |
| 2016-09-02 | $19.47 | $19.47 | $18.81 | $19.35 | $18.66 | 5,968 |
| 2016-09-01 | $18.98 | $19.48 | $18.95 | $19.48 | $18.79 | 10,045 |
| 2016-08-31 | $17.11 | $19.25 | $17.11 | $18.99 | $18.31 | 9,197 |
| 2016-08-30 | $17.87 | $18.58 | $17.75 | $18.51 | $17.85 | 185,470 |
| 2016-08-29 | $17.74 | $18.01 | $17.34 | $18.01 | $17.37 | 10,320 |
| 2016-08-26 | $18.12 | $18.25 | $17.77 | $17.89 | $17.25 | 7,398 |
| 2016-08-25 | $17.46 | $17.71 | $17.46 | $17.71 | $17.08 | 4,829 |
| 2016-08-24 | $17.81 | $17.88 | $17.80 | $17.80 | $17.17 | 3,043 |
| 2016-08-23 | $18.15 | $18.45 | $17.89 | $18.05 | $17.41 | 8,944 |
| 2016-08-22 | $18.25 | $18.49 | $17.96 | $18.45 | $17.79 | 12,531 |
| 2016-08-19 | $18.32 | $18.49 | $18.24 | $18.34 | $17.69 | 10,138 |
| 2016-08-18 | $17.94 | $18.55 | $17.94 | $18.30 | $17.65 | 14,976 |
| 2016-08-17 | $18.35 | $18.49 | $17.95 | $18.27 | $17.62 | 6,983 |
| 2016-08-16 | $18.91 | $19.01 | $18.53 | $18.55 | $17.89 | 10,754 |
| 2016-08-15 | $19.01 | $19.12 | $18.72 | $19.06 | $18.38 | 12,936 |
| 2016-08-12 | $18.52 | $19.14 | $18.28 | $19.03 | $18.35 | 12,778 |
| 2016-08-11 | $18.28 | $18.70 | $18.21 | $18.58 | $17.92 | 9,638 |
| 2016-08-10 | $18.50 | $18.50 | $18.09 | $18.13 | $17.48 | 12,978 |
| 2016-08-09 | $18.46 | $18.50 | $18.01 | $18.43 | $17.77 | 9,943 |
| 2016-08-08 | $17.25 | $18.17 | $17.23 | $17.93 | $17.29 | 78,061 |
| 2016-08-05 | $17.35 | $17.35 | $17.25 | $17.33 | $16.71 | 10,274 |
| 2016-08-04 | $17.40 | $17.40 | $17.30 | $17.35 | $16.73 | 5,039 |
| 2016-08-03 | $17.25 | $17.37 | $17.25 | $17.36 | $16.74 | 37,434 |
| 2016-08-02 | $17.25 | $17.39 | $17.25 | $17.25 | $16.64 | 20,107 |
| 2016-08-01 | $17.63 | $17.65 | $17.25 | $17.26 | $16.65 | 14,887 |
| 2016-07-29 | $17.25 | $17.93 | $17.25 | $17.59 | $16.96 | 8,698 |
| 2016-07-28 | $17.93 | $17.95 | $17.66 | $17.85 | $17.21 | 2,962 |
| 2016-07-27 | $17.98 | $18.10 | $17.98 | $18.05 | $17.41 | 6,065 |
| 2016-07-26 | $18.25 | $18.31 | $17.88 | $18.17 | $17.52 | 12,567 |
| 2016-07-25 | $17.54 | $18.48 | $17.54 | $18.35 | $17.70 | 11,615 |
| 2016-07-22 | $18.31 | $18.50 | $18.21 | $18.48 | $17.82 | 6,398 |
| 2016-07-21 | $18.60 | $18.60 | $17.33 | $18.50 | $17.84 | 16,373 |
| 2016-07-20 | $18.44 | $18.70 | $18.23 | $18.57 | $17.91 | 75,128 |
| 2016-07-19 | $18.90 | $19.24 | $18.53 | $18.58 | $17.92 | 13,980 |
| 2016-07-18 | $19.31 | $19.65 | $18.87 | $18.91 | $18.24 | 25,313 |
| 2016-07-15 | $19.77 | $19.77 | $19.16 | $19.51 | $18.82 | 11,146 |
| 2016-07-14 | $20.45 | $20.48 | $19.85 | $19.88 | $19.17 | 13,081 |
| 2016-07-13 | $19.85 | $20.09 | $19.64 | $19.82 | $19.11 | 10,383 |
| 2016-07-12 | $19.41 | $19.97 | $19.41 | $19.94 | $19.23 | 22,367 |
| 2016-07-11 | $19.00 | $19.43 | $18.85 | $19.41 | $18.72 | 15,653 |
| 2016-07-08 | $18.20 | $18.96 | $18.20 | $18.84 | $18.17 | 14,196 |
| 2016-07-07 | $18.15 | $18.96 | $18.15 | $18.56 | $17.90 | 22,082 |
| 2016-07-06 | $18.27 | $18.60 | $17.96 | $18.20 | $17.55 | 23,619 |
| 2016-07-05 | $18.55 | $18.91 | $18.08 | $18.27 | $17.62 | 19,807 |
| 2016-07-01 | $19.79 | $19.79 | $18.34 | $18.42 | $17.76 | 17,341 |
| 2016-06-30 | $18.61 | $19.14 | $18.34 | $18.73 | $18.06 | 17,122 |
| 2016-06-29 | $18.78 | $18.82 | $17.41 | $18.50 | $17.84 | 15,211 |
| 2016-06-28 | $17.41 | $18.84 | $17.41 | $17.94 | $17.30 | 39,077 |
| 2016-06-27 | $17.98 | $17.98 | $17.05 | $17.20 | $16.59 | 36,812 |
| 2016-06-24 | $18.22 | $19.40 | $17.75 | $18.20 | $17.55 | 543,549 |
| 2016-06-23 | $18.29 | $19.94 | $18.28 | $18.97 | $18.29 | 35,870 |
| 2016-06-22 | $18.08 | $19.02 | $17.72 | $19.02 | $18.34 | 27,979 |
| 2016-06-21 | $17.45 | $18.11 | $17.45 | $18.11 | $17.47 | 22,432 |
| 2016-06-20 | $17.16 | $17.80 | $16.71 | $17.42 | $16.80 | 19,101 |
| 2016-06-17 | $18.18 | $18.18 | $16.80 | $17.00 | $16.40 | 25,098 |
| 2016-06-16 | $16.96 | $18.51 | $16.30 | $18.42 | $17.76 | 40,036 |
| 2016-06-15 | $16.70 | $16.76 | $15.75 | $16.63 | $16.04 | 39,874 |
| 2016-06-14 | $16.49 | $17.10 | $16.49 | $16.76 | $16.16 | 48,342 |
| 2016-06-13 | $17.94 | $17.94 | $16.25 | $16.50 | $15.91 | 19,134 |
| 2016-06-10 | $18.56 | $18.84 | $17.80 | $17.95 | $17.31 | 17,862 |
| 2016-06-09 | $20.10 | $20.10 | $18.06 | $18.38 | $17.73 | 10,910 |
| 2016-06-08 | $20.29 | $20.71 | $19.18 | $19.38 | $18.69 | 13,805 |
| 2016-06-07 | $20.65 | $21.08 | $19.82 | $20.03 | $19.32 | 10,892 |
| 2016-06-06 | $21.50 | $21.61 | $21.04 | $21.17 | $20.42 | 14,010 |
| 2016-06-03 | $21.27 | $21.99 | $21.00 | $21.05 | $20.30 | 5,765 |
| 2016-06-02 | $22.14 | $22.66 | $21.17 | $21.50 | $20.73 | 16,098 |
| 2016-06-01 | $22.30 | $22.81 | $22.00 | $22.31 | $21.51 | 4,479 |
| 2016-05-31 | $22.78 | $22.81 | $22.30 | $22.30 | $21.51 | 2,827 |
| 2016-05-27 | $22.77 | $22.89 | $22.70 | $22.89 | $22.08 | 1,703 |
| 2016-05-26 | $22.94 | $22.98 | $22.65 | $22.80 | $21.99 | 2,064 |
| 2016-05-25 | $22.72 | $23.30 | $22.55 | $23.07 | $22.24 | 4,741 |
| 2016-05-24 | $22.99 | $23.19 | $22.51 | $23.11 | $22.29 | 4,490 |
| 2016-05-23 | $22.90 | $23.00 | $22.75 | $22.95 | $22.13 | 15,215 |
| 2016-05-20 | $22.82 | $22.82 | $22.73 | $22.81 | $22.00 | 1,401 |
| 2016-05-19 | $22.84 | $22.85 | $22.55 | $22.65 | $21.84 | 6,080 |
| 2016-05-18 | $23.28 | $23.31 | $22.82 | $22.94 | $22.12 | 4,317 |
| 2016-05-17 | $23.15 | $23.45 | $23.14 | $23.36 | $22.53 | 3,350 |
| 2016-05-16 | $23.70 | $23.72 | $23.34 | $23.50 | $22.66 | 4,240 |
| 2016-05-13 | $23.70 | $24.00 | $23.30 | $23.30 | $22.47 | 16,244 |
| 2016-05-12 | $23.10 | $23.89 | $23.06 | $23.77 | $22.92 | 4,139 |
| 2016-05-11 | $22.62 | $23.50 | $22.62 | $23.46 | $22.63 | 4,561 |
| 2016-05-10 | $23.99 | $24.01 | $23.90 | $24.01 | $23.16 | 8,016 |
| 2016-05-09 | $23.88 | $24.10 | $23.62 | $23.80 | $22.95 | 5,070 |
| 2016-05-06 | $23.74 | $24.00 | $23.61 | $24.00 | $23.15 | 11,580 |
| 2016-05-05 | $23.65 | $24.00 | $23.60 | $23.90 | $23.05 | 17,044 |
| 2016-05-04 | $23.94 | $23.98 | $23.60 | $23.90 | $23.05 | 11,103 |
| 2016-05-03 | $23.93 | $23.95 | $23.53 | $23.90 | $23.05 | 8,495 |
| 2016-05-02 | $24.00 | $24.00 | $23.56 | $24.00 | $23.15 | 5,291 |
| 2016-04-29 | $23.83 | $24.00 | $23.65 | $23.90 | $23.05 | 5,102 |
| 2016-04-28 | $23.85 | $24.00 | $23.81 | $23.88 | $23.03 | 8,801 |
| 2016-04-27 | $23.93 | $24.00 | $23.71 | $23.89 | $23.04 | 8,747 |
| 2016-04-26 | $23.92 | $24.00 | $23.80 | $23.89 | $23.04 | 9,103 |
| 2016-04-25 | $23.85 | $23.90 | $23.70 | $23.90 | $23.05 | 6,549 |
| 2016-04-22 | $23.95 | $23.96 | $23.78 | $23.89 | $23.04 | 8,108 |
| 2016-04-21 | $23.78 | $23.90 | $22.37 | $23.87 | $23.02 | 10,682 |
| 2016-04-20 | $23.68 | $23.97 | $23.67 | $23.83 | $22.98 | 8,848 |
| 2016-04-19 | $23.82 | $23.97 | $23.64 | $23.83 | $22.98 | 12,321 |
| 2016-04-18 | $23.86 | $23.99 | $23.55 | $23.87 | $23.02 | 13,090 |
| 2016-04-15 | $23.66 | $24.04 | $23.66 | $23.81 | $22.96 | 5,799 |
| 2016-04-14 | $23.83 | $24.08 | $23.61 | $23.79 | $22.94 | 5,829 |
| 2016-04-13 | $23.87 | $24.07 | $23.52 | $23.88 | $23.03 | 13,937 |
| 2016-04-12 | $23.95 | $24.24 | $23.75 | $23.82 | $22.97 | 27,906 |
| 2016-04-11 | $23.97 | $24.01 | $23.82 | $23.91 | $23.06 | 18,295 |
| 2016-04-08 | $23.86 | $24.05 | $23.78 | $23.89 | $23.04 | 11,677 |
| 2016-04-07 | $23.97 | $24.00 | $23.51 | $23.52 | $22.68 | 14,935 |
| 2016-04-06 | $23.68 | $24.00 | $23.58 | $23.89 | $23.04 | 18,542 |
| 2016-04-05 | $24.00 | $24.00 | $23.60 | $23.90 | $23.05 | 21,480 |
| 2016-04-04 | $23.68 | $24.06 | $23.30 | $24.00 | $23.15 | 22,033 |
| 2016-04-01 | $23.88 | $24.00 | $23.41 | $23.71 | $22.87 | 14,665 |
| 2016-03-31 | $23.56 | $24.00 | $23.56 | $23.76 | $22.91 | 19,342 |
| 2016-03-30 | $24.30 | $24.30 | $23.25 | $23.84 | $22.99 | 19,072 |
| 2016-03-29 | $24.00 | $24.00 | $23.26 | $23.72 | $22.88 | 13,974 |
| 2016-03-28 | $23.96 | $24.25 | $23.57 | $23.80 | $22.95 | 21,544 |
| 2016-03-24 | $23.15 | $24.30 | $23.01 | $24.10 | $23.24 | 34,716 |
| 2016-03-23 | $23.03 | $24.05 | $21.92 | $23.84 | $22.99 | 29,308 |
| 2016-03-22 | $21.92 | $23.48 | $21.70 | $23.45 | $22.62 | 33,572 |
| 2016-03-21 | $21.71 | $22.13 | $21.03 | $22.11 | $21.32 | 25,947 |
| 2016-03-18 | $21.56 | $23.05 | $20.90 | $21.77 | $21.00 | 148,497 |
| 2016-03-17 | $22.14 | $22.91 | $21.14 | $21.34 | $20.58 | 24,195 |
| 2016-03-16 | $22.52 | $23.25 | $21.17 | $21.88 | $21.10 | 30,049 |
| 2016-03-15 | $22.46 | $23.50 | $22.23 | $22.40 | $21.60 | 26,973 |
| 2016-03-14 | $22.95 | $23.18 | $22.69 | $22.98 | $22.16 | 31,842 |
| 2016-03-11 | $23.00 | $23.49 | $22.73 | $22.75 | $21.94 | 23,483 |
| 2016-03-10 | $23.00 | $23.00 | $22.45 | $22.78 | $21.97 | 29,970 |
| 2016-03-09 | $22.24 | $23.10 | $21.77 | $22.84 | $22.03 | 23,264 |
| 2016-03-08 | $22.74 | $23.49 | $21.87 | $22.21 | $21.42 | 19,090 |
| 2016-03-07 | $21.65 | $23.05 | $21.37 | $22.81 | $22.00 | 35,169 |
| 2016-03-04 | $23.00 | $23.01 | $21.17 | $21.64 | $20.87 | 22,121 |
| 2016-03-03 | $23.03 | $23.50 | $22.64 | $23.05 | $22.23 | 9,449 |
| 2016-03-02 | $22.64 | $23.44 | $22.49 | $23.00 | $22.18 | 5,812 |
| 2016-03-01 | $22.65 | $23.22 | $22.00 | $22.93 | $22.11 | 20,643 |
| 2016-02-29 | $22.48 | $23.25 | $22.48 | $23.06 | $22.24 | 9,206 |
| 2016-02-26 | $22.22 | $23.00 | $22.22 | $22.99 | $22.17 | 15,764 |
| 2016-02-25 | $21.55 | $23.00 | $21.55 | $22.68 | $21.87 | 10,948 |
| 2016-02-24 | $22.16 | $23.22 | $21.42 | $21.97 | $21.19 | 20,962 |
| 2016-02-23 | $21.40 | $23.09 | $21.40 | $22.48 | $21.68 | 18,176 |
| 2016-02-22 | $21.69 | $22.16 | $21.53 | $21.70 | $20.93 | 16,992 |
| 2016-02-19 | $21.21 | $21.78 | $21.21 | $21.55 | $20.78 | 10,303 |
| 2016-02-18 | $21.65 | $21.80 | $21.45 | $21.53 | $20.76 | 3,877 |
| 2016-02-17 | $20.86 | $21.93 | $20.86 | $21.93 | $21.15 | 9,732 |
| 2016-02-16 | $21.45 | $21.95 | $21.45 | $21.95 | $21.17 | 4,280 |
| 2016-02-12 | $21.43 | $21.99 | $20.67 | $21.26 | $20.50 | 8,063 |
| 2016-02-11 | $23.04 | $23.04 | $20.79 | $21.00 | $20.25 | 9,864 |
| 2016-02-10 | $23.33 | $23.33 | $21.17 | $22.10 | $21.31 | 14,366 |
| 2016-02-09 | $23.06 | $23.60 | $21.42 | $21.68 | $20.91 | 11,417 |
| 2016-02-08 | $23.07 | $23.55 | $23.00 | $23.30 | $22.47 | 13,305 |
| 2016-02-05 | $23.39 | $23.99 | $23.22 | $23.75 | $22.90 | 5,024 |
| 2016-02-04 | $23.24 | $23.95 | $23.09 | $23.74 | $22.90 | 15,133 |
| 2016-02-03 | $23.75 | $24.25 | $23.53 | $23.70 | $22.86 | 13,691 |
| 2016-02-02 | $24.29 | $24.29 | $23.75 | $23.96 | $23.11 | 4,179 |
| 2016-02-01 | $24.00 | $24.53 | $24.00 | $24.30 | $23.44 | 13,199 |
| 2016-01-29 | $23.52 | $25.05 | $23.52 | $23.88 | $23.03 | 16,663 |
| 2016-01-28 | $20.00 | $25.00 | $20.00 | $23.46 | $22.63 | 46,644 |
| 2016-01-27 | $20.15 | $20.65 | $19.55 | $19.96 | $19.25 | 16,615 |
| 2016-01-26 | $20.19 | $20.47 | $19.56 | $19.60 | $18.90 | 10,614 |
| 2016-01-25 | $20.31 | $21.50 | $19.49 | $19.49 | $18.80 | 25,279 |
| 2016-01-22 | $19.73 | $20.55 | $19.20 | $20.55 | $19.81 | 5,610 |
| 2016-01-21 | $19.10 | $19.40 | $18.85 | $19.35 | $18.66 | 16,710 |
| 2016-01-20 | $19.00 | $19.33 | $18.45 | $18.99 | $18.31 | 110,991 |
| 2016-01-19 | $19.50 | $19.50 | $19.00 | $19.41 | $18.72 | 2,659 |
| 2016-01-15 | $19.15 | $20.06 | $19.15 | $19.65 | $18.95 | 20,994 |
| 2016-01-14 | $19.02 | $19.78 | $19.02 | $19.62 | $18.92 | 1,873 |
| 2016-01-13 | $19.00 | $20.00 | $19.00 | $19.66 | $18.96 | 2,860 |
| 2016-01-12 | $19.98 | $20.00 | $19.77 | $19.77 | $19.07 | 2,008 |
| 2016-01-11 | $19.45 | $20.47 | $19.45 | $19.82 | $19.11 | 8,166 |
| 2016-01-08 | $19.40 | $20.31 | $18.60 | $20.11 | $19.39 | 7,172 |
| 2016-01-07 | $19.50 | $20.00 | $19.00 | $19.86 | $19.15 | 2,907 |
| 2016-01-06 | $19.86 | $20.30 | $19.50 | $19.51 | $18.82 | 2,367 |
| 2016-01-05 | $19.43 | $21.50 | $19.43 | $20.50 | $19.77 | 11,583 |
| 2016-01-04 | $20.92 | $20.92 | $20.47 | $20.47 | $19.74 | 4,266 |
| 2015-12-31 | $19.51 | $20.98 | $19.50 | $20.41 | $19.68 | 5,902 |
| 2015-12-30 | $19.55 | $19.70 | $19.38 | $19.60 | $18.90 | 1,780 |
| 2015-12-29 | $18.56 | $19.75 | $18.56 | $19.50 | $18.81 | 8,325 |
| 2015-12-28 | $18.10 | $18.56 | $17.50 | $18.10 | $17.46 | 12,364 |
| 2015-12-24 | $17.30 | $19.15 | $17.30 | $17.63 | $17.00 | 11,641 |
| 2015-12-23 | $16.64 | $17.20 | $16.64 | $17.10 | $16.49 | 3,691 |
| 2015-12-22 | $16.00 | $17.20 | $16.00 | $17.20 | $16.59 | 9,933 |
| 2015-12-21 | $15.42 | $16.13 | $15.42 | $16.13 | $15.56 | 732 |
| 2015-12-18 | $16.09 | $16.09 | $16.09 | $16.09 | $15.52 | 877 |
| 2015-12-17 | $15.97 | $15.97 | $15.80 | $15.80 | $15.24 | 528 |
| 2015-12-16 | $16.50 | $16.50 | $16.50 | $16.50 | $15.91 | 450 |
| 2015-12-15 | $16.24 | $16.32 | $15.68 | $15.92 | $15.35 | 9,024 |
| 2015-12-14 | $15.20 | $16.40 | $15.20 | $15.81 | $15.25 | 1,531 |
| 2015-12-11 | $15.50 | $15.63 | $15.28 | $15.28 | $14.74 | 3,982 |
| 2015-12-10 | $15.55 | $15.90 | $15.40 | $15.66 | $15.10 | 3,117 |
| 2015-12-09 | $15.75 | $16.60 | $15.58 | $15.70 | $15.14 | 12,177 |
| 2015-12-08 | $15.10 | $16.26 | $15.09 | $16.26 | $15.68 | 1,419 |
| 2015-12-07 | $15.22 | $15.22 | $15.22 | $15.22 | $14.68 | 19 |
| 2015-12-04 | $16.09 | $16.09 | $16.09 | $16.09 | $15.52 | 19 |
| 2015-12-03 | $16.50 | $16.50 | $16.09 | $16.10 | $15.53 | 3,269 |
| 2015-12-02 | $16.51 | $16.51 | $16.50 | $16.50 | $15.91 | 2,504 |
| 2015-12-01 | $17.15 | $17.15 | $17.12 | $17.12 | $16.51 | 405 |
| 2015-11-30 | $16.50 | $16.62 | $16.50 | $16.62 | $16.03 | 2,342 |
| 2015-11-27 | $16.23 | $16.23 | $16.23 | $16.23 | $15.65 | 0 |
| 2015-11-25 | $16.00 | $16.71 | $15.84 | $16.23 | $15.65 | 5,010 |
| 2015-11-24 | $16.90 | $16.90 | $14.91 | $14.93 | $14.40 | 12,594 |
| 2015-11-23 | $16.71 | $16.71 | $16.71 | $16.71 | $16.12 | 121 |
| 2015-11-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.15 | 377 |
| 2015-11-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.40 | 20 |
| 2015-11-18 | $16.50 | $17.32 | $16.50 | $17.00 | $16.40 | 546 |
| 2015-11-17 | $15.84 | $16.50 | $15.84 | $16.50 | $15.91 | 490 |
| 2015-11-16 | $16.00 | $17.24 | $16.00 | $16.52 | $15.93 | 5,707 |
| 2015-11-13 | $17.32 | $17.32 | $15.11 | $15.50 | $14.95 | 3,830 |
| 2015-11-12 | $17.05 | $17.10 | $17.05 | $17.10 | $16.49 | 1,128 |
| 2015-11-11 | $16.97 | $16.97 | $16.97 | $16.97 | $16.37 | 0 |
| 2015-11-10 | $17.24 | $17.27 | $16.97 | $16.97 | $16.37 | 407 |
| 2015-11-09 | $17.03 | $17.03 | $17.03 | $17.03 | $16.42 | 280 |
| 2015-11-06 | $17.03 | $17.03 | $17.03 | $17.03 | $16.42 | 0 |
| 2015-11-05 | $17.01 | $17.03 | $17.00 | $17.03 | $16.42 | 3,400 |
| 2015-11-04 | $17.00 | $17.32 | $17.00 | $17.32 | $16.70 | 200 |
| 2015-11-03 | $17.15 | $17.15 | $16.84 | $16.97 | $16.37 | 5,438 |
| 2015-11-02 | $17.10 | $17.15 | $17.10 | $17.12 | $16.51 | 1,474 |
| 2015-10-30 | $17.05 | $17.05 | $17.05 | $17.05 | $16.44 | 299 |
| 2015-10-29 | $17.00 | $17.14 | $17.00 | $17.00 | $16.40 | 2,010 |
| 2015-10-28 | $17.27 | $17.27 | $17.27 | $17.27 | $16.66 | 307 |
| 2015-10-27 | $17.32 | $17.32 | $16.84 | $16.84 | $16.24 | 264 |
| 2015-10-26 | $16.80 | $17.35 | $16.80 | $17.35 | $16.73 | 4,460 |
| 2015-10-23 | $16.42 | $17.25 | $16.42 | $17.01 | $16.40 | 4,094 |
| 2015-10-22 | $16.65 | $16.95 | $16.63 | $16.95 | $16.35 | 520 |
| 2015-10-21 | $16.73 | $17.00 | $16.73 | $17.00 | $16.40 | 3,950 |
| 2015-10-20 | $16.57 | $16.57 | $16.57 | $16.57 | $15.98 | 170 |
| 2015-10-19 | $16.95 | $16.95 | $16.95 | $16.95 | $16.35 | 11 |
| 2015-10-16 | $16.22 | $16.95 | $16.10 | $16.95 | $16.35 | 2,300 |
| 2015-10-15 | $16.66 | $16.99 | $16.43 | $16.99 | $16.39 | 3,328 |
| 2015-10-14 | $16.60 | $16.70 | $16.57 | $16.70 | $16.11 | 10,179 |
| 2015-10-13 | $16.46 | $16.75 | $16.46 | $16.51 | $15.92 | 2,287 |
| 2015-10-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.33 | 865 |
| 2015-10-09 | $16.54 | $16.99 | $16.47 | $16.55 | $15.96 | 2,148 |
| 2015-10-08 | $16.50 | $17.00 | $16.45 | $17.00 | $16.40 | 1,950 |
| 2015-10-07 | $16.10 | $16.24 | $16.10 | $16.10 | $15.53 | 2,456 |
| 2015-10-06 | $16.00 | $16.21 | $16.00 | $16.20 | $15.62 | 109,779 |
| 2015-10-05 | $16.08 | $16.30 | $16.08 | $16.30 | $15.72 | 5,927 |
| 2015-10-02 | $15.90 | $16.07 | $15.90 | $16.07 | $15.50 | 230 |
| 2015-10-01 | $16.06 | $16.25 | $16.06 | $16.10 | $15.53 | 5,531 |
| 2015-09-30 | $15.60 | $16.15 | $15.32 | $15.32 | $14.77 | 6,876 |
| 2015-09-29 | $15.90 | $16.00 | $15.64 | $16.00 | $15.43 | 13,206 |
| 2015-09-28 | $15.55 | $16.10 | $15.55 | $16.10 | $15.53 | 1,344 |
| 2015-09-25 | $16.15 | $16.15 | $15.71 | $15.71 | $15.15 | 2,112 |
| 2015-09-24 | $16.00 | $16.04 | $16.00 | $16.00 | $15.43 | 2,088 |
| 2015-09-23 | $16.21 | $16.21 | $15.97 | $15.98 | $15.41 | 2,272 |
| 2015-09-22 | $16.15 | $16.25 | $16.00 | $16.00 | $15.43 | 19,408 |
| 2015-09-21 | $16.24 | $16.25 | $16.00 | $16.25 | $15.67 | 5,466 |
| 2015-09-18 | $16.25 | $16.25 | $16.25 | $16.25 | $15.67 | 1,073 |
| 2015-09-17 | $16.25 | $16.28 | $16.00 | $16.00 | $15.43 | 5,399 |
| 2015-09-16 | $15.62 | $15.63 | $15.62 | $15.62 | $15.06 | 4,684 |
| 2015-09-15 | $15.93 | $15.93 | $15.93 | $15.93 | $15.36 | 17 |
| 2015-09-14 | $15.64 | $15.93 | $15.64 | $15.93 | $15.36 | 292 |
| 2015-09-11 | $15.65 | $15.65 | $15.65 | $15.65 | $15.09 | 145 |
| 2015-09-10 | $15.73 | $15.73 | $15.73 | $15.73 | $15.17 | 30 |
| 2015-09-09 | $15.93 | $15.93 | $15.93 | $15.93 | $15.36 | 0 |
| 2015-09-08 | $15.64 | $15.93 | $15.64 | $15.93 | $15.36 | 36 |
Stratus Properties Inc (STRS) News Headlines
Recent Stratus Properties Inc (STRS) News
Similar Companies to Stratus Properties Inc (STRS) in the Real Estate-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Howard Hughes Corporation | HHC | Real Estate-Diversified | Real Estate | 3,700 |
| St. Joe Company | JOE | Real Estate-Diversified | Real Estate | 1,800 |
| Comstock Holding Co. Inc - Class A | CHCI | Real Estate-Diversified | Real Estate | 136 |
| Gaucho Group Holdings Inc | VINO | Real Estate-Diversified | Real Estate | 69 |
| Stratus Properties Inc | STRS | Real Estate-Diversified | Real Estate | 50 |
| Trinity Place Holdings Inc | TPHS | Real Estate-Diversified | Real Estate | 9 |
| New England Realty Associates LP | NEN | Real Estate-Diversified | Real Estate | 0 |