Sika AG (SXYAY) Exchange: PINK
Data as of May 3, 2024
$28.66 ($-0.90) -3.04%
Sika AG - Daily Information
Click for more stock information on Sika AG.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $28.79 |
| Previous Close | $28.66 |
| High | $28.94 |
| Low | $28.59 |
| Adjusted Open | $28.79 |
| Previous Adjusted Close | $28.66 |
| Adjusted High | $28.94 |
| Adjusted Low | $28.59 |
About Sika AG (SXYAY)
Sika Finanz AG (Switzerland) ADR
Invest in Sika AG (SXYAY)
Historical Stock Data for Sika AG (SXYAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $28.79 | $28.94 | $28.59 | $28.66 | $28.66 | 40,867 |
| 2024-04-11 | $29.33 | $29.60 | $29.20 | $29.56 | $29.56 | 64,670 |
| 2024-04-10 | $28.46 | $29.02 | $28.46 | $28.98 | $28.98 | 43,036 |
| 2024-04-09 | $29.63 | $29.63 | $29.38 | $29.42 | $29.42 | 24,797 |
| 2024-04-08 | $29.43 | $29.46 | $29.36 | $29.42 | $29.42 | 45,066 |
| 2024-04-05 | $29.26 | $29.47 | $29.25 | $29.38 | $29.38 | 65,338 |
| 2024-04-04 | $29.56 | $29.71 | $29.25 | $29.38 | $29.38 | 65,338 |
| 2024-04-03 | $28.89 | $29.22 | $28.89 | $29.12 | $29.12 | 44,205 |
| 2024-04-02 | $29.14 | $29.21 | $28.76 | $28.81 | $28.81 | 42,197 |
| 2024-04-01 | $30.09 | $30.21 | $29.55 | $29.60 | $29.60 | 37,808 |
| 2024-03-28 | $29.22 | $30.14 | $29.22 | $30.01 | $30.01 | 42,812 |
| 2024-03-27 | $29.19 | $29.70 | $29.16 | $29.70 | $29.70 | 36,143 |
| 2024-03-26 | $29.57 | $29.95 | $29.57 | $29.73 | $29.73 | 47,951 |
| 2024-03-25 | $29.80 | $29.88 | $29.66 | $29.67 | $29.67 | 55,274 |
| 2024-03-22 | $29.97 | $30.15 | $29.95 | $30.07 | $30.07 | 35,015 |
| 2024-03-21 | $30.14 | $30.34 | $30.12 | $30.12 | $30.12 | 38,928 |
| 2024-03-20 | $30.01 | $30.29 | $29.85 | $30.28 | $30.28 | 36,573 |
| 2024-03-19 | $29.57 | $29.70 | $29.51 | $29.67 | $29.67 | 45,051 |
| 2024-03-18 | $29.75 | $29.85 | $29.69 | $29.83 | $29.83 | 44,988 |
| 2024-03-15 | $29.99 | $30.09 | $29.73 | $29.82 | $29.82 | 55,100 |
| 2024-03-14 | $30.12 | $30.15 | $29.89 | $30.07 | $30.07 | 53,787 |
| 2024-03-13 | $30.11 | $30.34 | $30.05 | $30.17 | $30.17 | 56,544 |
| 2024-03-12 | $29.78 | $30.20 | $29.62 | $29.71 | $29.71 | 53,138 |
| 2024-03-11 | $29.77 | $29.82 | $29.47 | $29.71 | $29.71 | 53,114 |
| 2024-03-08 | $30.23 | $30.23 | $29.90 | $29.90 | $29.90 | 38,112 |
| 2024-03-07 | $29.53 | $29.86 | $29.53 | $29.81 | $29.81 | 65,386 |
| 2024-03-06 | $28.95 | $29.08 | $28.89 | $29.05 | $29.05 | 57,266 |
| 2024-03-05 | $28.67 | $28.78 | $28.53 | $28.62 | $28.62 | 95,099 |
| 2024-03-04 | $28.74 | $29.08 | $28.70 | $29.07 | $29.07 | 65,117 |
| 2024-03-01 | $28.98 | $29.31 | $28.84 | $29.29 | $29.29 | 39,965 |
| 2024-02-29 | $29.01 | $29.08 | $28.77 | $28.95 | $28.95 | 67,351 |
| 2024-02-28 | $28.55 | $28.85 | $28.53 | $28.83 | $28.83 | 52,288 |
| 2024-02-27 | $29.04 | $29.21 | $28.97 | $29.11 | $29.11 | 50,734 |
| 2024-02-26 | $29.13 | $29.18 | $28.90 | $29.04 | $29.04 | 54,765 |
| 2024-02-23 | $29.22 | $29.44 | $29.14 | $29.32 | $29.32 | 38,367 |
| 2024-02-22 | $29.07 | $29.17 | $28.90 | $29.05 | $29.05 | 63,597 |
| 2024-02-21 | $29.18 | $29.40 | $29.14 | $29.38 | $29.38 | 147,996 |
| 2024-02-20 | $28.95 | $29.06 | $28.88 | $28.95 | $28.95 | 47,823 |
| 2024-02-16 | $29.05 | $29.16 | $28.66 | $28.67 | $28.67 | 33,460 |
| 2024-02-15 | $27.93 | $28.25 | $27.90 | $28.25 | $28.25 | 53,654 |
| 2024-02-14 | $27.39 | $27.70 | $27.36 | $27.65 | $27.65 | 73,310 |
| 2024-02-13 | $27.13 | $27.31 | $26.89 | $27.00 | $27.00 | 90,203 |
| 2024-02-12 | $27.85 | $28.07 | $27.83 | $27.99 | $27.99 | 56,597 |
| 2024-02-09 | $27.33 | $27.34 | $27.17 | $27.33 | $27.33 | 38,067 |
| 2024-02-08 | $27.29 | $27.31 | $27.11 | $27.25 | $27.25 | 58,994 |
| 2024-02-07 | $27.55 | $27.61 | $27.37 | $27.47 | $27.47 | 79,790 |
| 2024-02-06 | $27.22 | $27.41 | $27.21 | $27.40 | $27.40 | 48,375 |
| 2024-02-05 | $27.36 | $27.43 | $27.16 | $27.41 | $27.41 | 56,518 |
| 2024-02-02 | $27.61 | $27.63 | $27.45 | $27.61 | $27.61 | 45,218 |
| 2024-02-01 | $27.76 | $28.08 | $27.71 | $28.07 | $28.07 | 56,447 |
| 2024-01-31 | $27.94 | $28.09 | $27.61 | $27.70 | $27.70 | 57,444 |
| 2024-01-30 | $27.83 | $27.83 | $27.65 | $27.81 | $27.81 | 89,655 |
| 2024-01-29 | $27.82 | $28.00 | $27.74 | $28.00 | $28.00 | 90,285 |
| 2024-01-26 | $28.08 | $28.08 | $27.88 | $27.88 | $27.88 | 57,809 |
| 2024-01-25 | $27.41 | $27.46 | $27.30 | $27.38 | $27.38 | 38,679 |
| 2024-01-24 | $27.43 | $27.43 | $27.09 | $27.09 | $27.09 | 41,811 |
| 2024-01-23 | $27.07 | $27.08 | $26.84 | $26.98 | $26.98 | 53,307 |
| 2024-01-22 | $26.64 | $26.76 | $26.56 | $26.62 | $26.62 | 42,768 |
| 2024-01-19 | $26.64 | $26.94 | $26.60 | $26.94 | $26.94 | 42,832 |
| 2024-01-18 | $26.88 | $26.92 | $26.72 | $26.92 | $26.92 | 54,527 |
| 2024-01-17 | $26.94 | $27.15 | $26.89 | $27.08 | $27.08 | 51,717 |
| 2024-01-16 | $27.68 | $27.85 | $27.56 | $27.61 | $27.61 | 55,087 |
| 2024-01-12 | $28.49 | $28.54 | $28.23 | $28.32 | $28.32 | 38,212 |
| 2024-01-11 | $28.33 | $28.33 | $27.91 | $28.27 | $28.27 | 59,513 |
| 2024-01-10 | $28.55 | $28.80 | $28.42 | $28.69 | $28.69 | 87,688 |
| 2024-01-09 | $29.86 | $29.92 | $29.54 | $29.76 | $29.76 | 51,619 |
| 2024-01-08 | $29.96 | $30.22 | $29.96 | $30.22 | $30.22 | 74,817 |
| 2024-01-05 | $29.81 | $30.25 | $29.77 | $30.05 | $30.05 | 40,981 |
| 2024-01-04 | $30.08 | $30.30 | $30.06 | $30.15 | $30.15 | 52,415 |
| 2024-01-03 | $30.20 | $30.49 | $30.04 | $30.43 | $30.43 | 104,639 |
| 2024-01-02 | $32.45 | $32.45 | $31.72 | $32.05 | $32.05 | 93,995 |
| 2023-12-29 | $32.41 | $32.69 | $32.41 | $32.63 | $32.63 | 35,393 |
| 2023-12-28 | $32.43 | $32.57 | $32.14 | $32.14 | $32.14 | 39,469 |
| 2023-12-27 | $31.97 | $32.53 | $31.94 | $32.45 | $32.45 | 98,914 |
| 2023-12-26 | $31.75 | $32.10 | $31.68 | $32.04 | $32.04 | 64,491 |
| 2023-12-22 | $31.77 | $31.82 | $31.58 | $31.74 | $31.74 | 59,572 |
| 2023-12-21 | $31.65 | $31.77 | $31.47 | $31.77 | $31.77 | 48,442 |
| 2023-12-20 | $31.48 | $31.53 | $31.00 | $31.00 | $31.00 | 48,875 |
| 2023-12-19 | $31.31 | $31.51 | $31.28 | $31.42 | $31.42 | 44,514 |
| 2023-12-18 | $30.99 | $31.01 | $30.67 | $30.82 | $30.82 | 749,005 |
| 2023-12-15 | $31.30 | $31.58 | $31.23 | $31.27 | $31.27 | 1,136,544 |
| 2023-12-14 | $30.98 | $31.41 | $30.81 | $31.17 | $31.17 | 1,205,788 |
| 2023-12-13 | $28.86 | $29.26 | $28.70 | $29.16 | $29.16 | 1,181,912 |
| 2023-12-12 | $28.36 | $28.40 | $28.23 | $28.36 | $28.36 | 3,412,230 |
| 2023-12-11 | $28.04 | $28.18 | $28.01 | $28.13 | $28.13 | 985,493 |
| 2023-12-08 | $27.97 | $28.03 | $27.64 | $27.95 | $27.95 | 1,004,782 |
| 2023-12-07 | $27.99 | $28.10 | $27.80 | $27.99 | $27.99 | 57,189 |
| 2023-12-06 | $27.65 | $27.78 | $27.58 | $27.58 | $27.58 | 84,619 |
| 2023-12-05 | $27.17 | $27.37 | $27.09 | $27.17 | $27.17 | 90,288 |
| 2023-12-04 | $26.89 | $27.11 | $26.89 | $27.06 | $27.06 | 117,884 |
| 2023-12-01 | $26.69 | $27.28 | $26.69 | $27.24 | $27.24 | 88,139 |
| 2023-11-30 | $26.87 | $27.26 | $26.68 | $27.15 | $27.15 | 85,828 |
| 2023-11-29 | $26.94 | $27.12 | $26.89 | $26.99 | $26.99 | 81,894 |
| 2023-11-28 | $26.59 | $26.78 | $26.53 | $26.59 | $26.59 | 206,183 |
| 2023-11-27 | $26.62 | $26.71 | $26.56 | $26.59 | $26.59 | 109,241 |
| 2023-11-24 | $26.79 | $26.87 | $26.76 | $26.83 | $26.83 | 43,881 |
| 2023-11-22 | $26.79 | $26.79 | $26.65 | $26.68 | $26.68 | 582,745 |
| 2023-11-21 | $26.67 | $26.74 | $26.52 | $26.56 | $26.56 | 70,221 |
| 2023-11-20 | $26.58 | $26.63 | $26.45 | $26.63 | $26.63 | 103,544 |
| 2023-11-17 | $26.73 | $26.76 | $26.40 | $26.62 | $26.62 | 48,071 |
| 2023-11-16 | $26.43 | $26.57 | $26.26 | $26.46 | $26.46 | 58,392 |
| 2023-11-15 | $26.63 | $26.80 | $26.57 | $26.58 | $26.58 | 70,521 |
| 2023-11-14 | $25.96 | $26.29 | $25.96 | $26.26 | $26.26 | 115,917 |
| 2023-11-13 | $24.94 | $25.21 | $24.90 | $25.19 | $25.19 | 204,518 |
| 2023-11-10 | $25.06 | $25.08 | $24.65 | $25.04 | $25.04 | 1,828,496 |
| 2023-11-09 | $25.60 | $25.64 | $25.06 | $25.06 | $25.06 | 1,206,653 |
| 2023-11-08 | $25.19 | $25.33 | $25.04 | $25.18 | $25.18 | 877,022 |
| 2023-11-07 | $25.06 | $25.21 | $25.01 | $25.10 | $25.10 | 460,911 |
| 2023-11-06 | $25.12 | $25.14 | $24.92 | $24.98 | $24.98 | 807,517 |
| 2023-11-03 | $25.41 | $25.63 | $25.21 | $25.29 | $25.29 | 513,832 |
| 2023-11-02 | $24.97 | $24.97 | $24.61 | $24.76 | $24.76 | 1,158,028 |
| 2023-11-01 | $23.67 | $23.83 | $23.52 | $23.82 | $23.82 | 1,029,836 |
| 2023-10-31 | $23.78 | $23.90 | $23.65 | $23.86 | $23.86 | 231,212 |
| 2023-10-30 | $23.64 | $23.80 | $23.52 | $23.76 | $23.76 | 165,226 |
| 2023-10-27 | $23.82 | $23.82 | $23.47 | $23.52 | $23.52 | 144,170 |
| 2023-10-26 | $23.43 | $23.59 | $23.27 | $23.30 | $23.30 | 127,478 |
| 2023-10-25 | $23.38 | $23.65 | $23.17 | $23.38 | $23.38 | 111,570 |
| 2023-10-24 | $23.90 | $24.23 | $23.89 | $24.11 | $24.11 | 182,295 |
| 2023-10-23 | $23.83 | $24.29 | $23.65 | $24.06 | $24.06 | 89,190 |
| 2023-10-20 | $24.53 | $24.64 | $24.23 | $24.24 | $24.24 | 60,323 |
| 2023-10-19 | $24.41 | $24.54 | $24.17 | $24.17 | $24.17 | 71,800 |
| 2023-10-18 | $24.07 | $24.16 | $23.90 | $23.92 | $23.92 | 84,734 |
| 2023-10-17 | $24.73 | $24.89 | $24.10 | $24.66 | $24.66 | 81,835 |
| 2023-10-16 | $25.92 | $26.17 | $25.92 | $26.05 | $26.05 | 114,467 |
| 2023-10-13 | $26.14 | $26.17 | $25.94 | $26.08 | $26.08 | 53,236 |
| 2023-10-12 | $25.96 | $25.99 | $25.59 | $25.68 | $25.68 | 97,189 |
| 2023-10-11 | $26.00 | $26.12 | $25.85 | $25.99 | $25.99 | 84,327 |
| 2023-10-10 | $25.70 | $25.97 | $25.62 | $25.90 | $25.90 | 105,519 |
| 2023-10-09 | $25.16 | $25.34 | $25.04 | $25.31 | $25.31 | 55,247 |
| 2023-10-06 | $25.31 | $25.82 | $25.17 | $25.76 | $25.76 | 113,133 |
| 2023-10-05 | $25.25 | $25.29 | $25.06 | $25.29 | $25.29 | 110,615 |
| 2023-10-04 | $25.01 | $25.18 | $24.81 | $25.18 | $25.18 | 102,534 |
| 2023-10-03 | $24.93 | $25.06 | $24.63 | $24.77 | $24.77 | 116,417 |
| 2023-10-02 | $24.96 | $25.06 | $24.76 | $24.98 | $24.98 | 87,057 |
| 2023-09-29 | $25.73 | $25.74 | $25.29 | $25.35 | $25.35 | 62,905 |
| 2023-09-28 | $25.03 | $25.30 | $24.95 | $25.21 | $25.21 | 99,265 |
| 2023-09-27 | $25.05 | $25.05 | $24.75 | $24.85 | $24.85 | 95,410 |
| 2023-09-26 | $25.13 | $25.19 | $24.87 | $24.94 | $24.94 | 95,271 |
| 2023-09-25 | $25.28 | $25.54 | $25.28 | $25.49 | $25.49 | 78,649 |
| 2023-09-22 | $26.04 | $26.24 | $25.83 | $25.89 | $25.89 | 115,534 |
| 2023-09-21 | $26.64 | $26.64 | $26.34 | $26.35 | $26.35 | 70,681 |
| 2023-09-20 | $26.99 | $27.25 | $26.83 | $26.83 | $26.83 | 92,382 |
| 2023-09-19 | $26.66 | $26.77 | $26.51 | $26.65 | $26.65 | 90,996 |
| 2023-09-18 | $26.83 | $26.89 | $26.73 | $26.80 | $26.80 | 86,987 |
| 2023-09-15 | $27.21 | $27.45 | $27.14 | $27.16 | $27.16 | 113,606 |
| 2023-09-14 | $26.50 | $26.83 | $26.48 | $26.83 | $26.83 | 51,098 |
| 2023-09-13 | $26.49 | $26.60 | $26.39 | $26.48 | $26.48 | 49,240 |
| 2023-09-12 | $26.78 | $26.78 | $26.57 | $26.61 | $26.61 | 64,926 |
| 2023-09-11 | $27.34 | $27.34 | $27.16 | $27.24 | $27.24 | 40,059 |
| 2023-09-08 | $27.18 | $27.25 | $27.08 | $27.14 | $27.14 | 42,947 |
| 2023-09-07 | $27.77 | $27.90 | $27.68 | $27.88 | $27.88 | 41,897 |
| 2023-09-06 | $27.48 | $27.54 | $27.41 | $27.50 | $27.50 | 69,816 |
| 2023-09-05 | $27.20 | $27.20 | $27.06 | $27.13 | $27.13 | 35,268 |
| 2023-09-01 | $28.19 | $28.19 | $27.77 | $27.90 | $27.90 | 30,482 |
| 2023-08-31 | $28.25 | $28.48 | $28.21 | $28.35 | $28.35 | 41,181 |
| 2023-08-30 | $28.06 | $28.20 | $27.97 | $28.03 | $28.03 | 44,924 |
| 2023-08-29 | $27.44 | $28.09 | $27.44 | $28.08 | $28.08 | 60,959 |
| 2023-08-28 | $27.32 | $27.49 | $27.32 | $27.46 | $27.46 | 37,334 |
| 2023-08-25 | $27.17 | $27.27 | $26.96 | $27.16 | $27.16 | 46,765 |
| 2023-08-24 | $27.28 | $27.33 | $27.11 | $27.16 | $27.16 | 93,230 |
| 2023-08-23 | $27.86 | $28.05 | $27.86 | $28.03 | $28.03 | 37,522 |
| 2023-08-22 | $27.78 | $27.89 | $27.68 | $27.76 | $27.76 | 69,370 |
| 2023-08-21 | $27.90 | $27.98 | $27.74 | $27.96 | $27.96 | 92,636 |
| 2023-08-18 | $27.85 | $28.10 | $27.85 | $28.07 | $28.07 | 66,790 |
| 2023-08-17 | $28.68 | $28.68 | $28.33 | $28.36 | $28.36 | 53,747 |
| 2023-08-16 | $29.23 | $29.30 | $28.99 | $29.01 | $29.01 | 42,959 |
| 2023-08-15 | $29.49 | $29.49 | $29.21 | $29.23 | $29.23 | 36,904 |
| 2023-08-14 | $29.45 | $29.92 | $29.41 | $29.89 | $29.89 | 35,105 |
| 2023-08-11 | $30.06 | $30.14 | $29.89 | $30.00 | $30.00 | 32,511 |
| 2023-08-10 | $30.67 | $30.82 | $30.41 | $30.42 | $30.42 | 50,977 |
| 2023-08-09 | $30.44 | $30.44 | $30.22 | $30.25 | $30.25 | 65,879 |
| 2023-08-08 | $30.51 | $30.64 | $30.37 | $30.64 | $30.64 | 45,599 |
| 2023-08-07 | $30.88 | $31.08 | $30.87 | $31.07 | $31.07 | 29,248 |
| 2023-08-04 | $31.21 | $32.12 | $31.21 | $31.72 | $31.72 | 47,662 |
| 2023-08-03 | $30.58 | $30.81 | $30.57 | $30.69 | $30.69 | 68,052 |
| 2023-08-02 | $30.68 | $30.89 | $30.59 | $30.75 | $30.75 | 40,641 |
| 2023-08-01 | $31.08 | $31.08 | $30.55 | $30.60 | $30.60 | 50,795 |
| 2023-07-31 | $30.97 | $31.14 | $30.94 | $31.00 | $31.00 | 58,565 |
| 2023-07-28 | $30.94 | $31.31 | $30.94 | $31.10 | $31.10 | 43,971 |
| 2023-07-27 | $31.44 | $31.44 | $30.98 | $31.00 | $31.00 | 54,036 |
| 2023-07-26 | $29.99 | $30.35 | $29.98 | $30.25 | $30.25 | 52,988 |
| 2023-07-25 | $29.87 | $30.31 | $29.87 | $30.24 | $30.24 | 85,506 |
| 2023-07-24 | $29.51 | $29.70 | $29.45 | $29.50 | $29.50 | 102,997 |
| 2023-07-21 | $29.67 | $29.91 | $29.62 | $29.72 | $29.72 | 203,824 |
| 2023-07-20 | $29.83 | $29.83 | $29.58 | $29.65 | $29.65 | 60,487 |
| 2023-07-19 | $29.88 | $29.92 | $29.70 | $29.75 | $29.75 | 61,929 |
| 2023-07-18 | $29.34 | $29.68 | $29.33 | $29.68 | $29.68 | 38,321 |
| 2023-07-17 | $29.30 | $29.43 | $29.22 | $29.42 | $29.42 | 71,707 |
| 2023-07-14 | $29.02 | $29.24 | $28.98 | $29.01 | $29.01 | 44,374 |
| 2023-07-13 | $28.61 | $28.84 | $28.54 | $28.82 | $28.82 | 50,574 |
| 2023-07-12 | $29.50 | $29.55 | $29.04 | $29.25 | $29.25 | 37,607 |
| 2023-07-11 | $28.60 | $29.00 | $28.59 | $28.93 | $28.93 | 35,657 |
| 2023-07-10 | $27.53 | $27.81 | $27.53 | $27.72 | $27.72 | 62,913 |
| 2023-07-07 | $27.27 | $27.64 | $27.27 | $27.43 | $27.43 | 44,711 |
| 2023-07-06 | $27.32 | $27.39 | $27.17 | $27.35 | $27.35 | 29,600 |
| 2023-07-05 | $28.15 | $28.31 | $28.02 | $28.08 | $28.08 | 36,523 |
| 2023-07-03 | $28.05 | $28.16 | $28.05 | $28.16 | $28.16 | 25,094 |
| 2023-06-30 | $28.28 | $28.60 | $28.28 | $28.58 | $28.58 | 43,655 |
| 2023-06-29 | $27.33 | $27.46 | $27.30 | $27.41 | $27.41 | 57,977 |
| 2023-06-28 | $27.65 | $27.77 | $27.59 | $27.63 | $27.63 | 147,377 |
| 2023-06-27 | $27.37 | $27.69 | $27.27 | $27.67 | $27.67 | 82,779 |
| 2023-06-26 | $27.08 | $27.24 | $27.07 | $27.10 | $27.10 | 68,149 |
| 2023-06-23 | $26.69 | $26.89 | $26.65 | $26.77 | $26.77 | 62,468 |
| 2023-06-22 | $26.28 | $26.56 | $26.28 | $26.56 | $26.56 | 61,138 |
| 2023-06-21 | $26.38 | $26.59 | $26.37 | $26.52 | $26.52 | 49,853 |
| 2023-06-20 | $27.19 | $27.32 | $26.82 | $26.95 | $26.95 | 34,262 |
| 2023-06-16 | $29.00 | $29.00 | $28.80 | $28.81 | $28.81 | 41,245 |
| 2023-06-15 | $28.47 | $29.00 | $28.40 | $28.93 | $28.93 | 51,353 |
| 2023-06-14 | $28.88 | $28.94 | $28.69 | $28.82 | $28.82 | 65,973 |
| 2023-06-13 | $28.34 | $28.49 | $28.23 | $28.37 | $28.37 | 62,332 |
| 2023-06-12 | $27.79 | $27.95 | $27.73 | $27.95 | $27.95 | 54,743 |
| 2023-06-09 | $27.58 | $27.58 | $27.35 | $27.41 | $27.41 | 45,266 |
| 2023-06-08 | $28.11 | $28.22 | $28.04 | $28.21 | $28.21 | 36,114 |
| 2023-06-07 | $28.35 | $28.47 | $27.95 | $27.95 | $27.95 | 62,366 |
| 2023-06-06 | $28.09 | $28.31 | $28.09 | $28.31 | $28.31 | 53,945 |
| 2023-06-05 | $28.09 | $28.23 | $27.99 | $28.14 | $28.14 | 89,246 |
| 2023-06-02 | $28.17 | $28.24 | $28.06 | $28.16 | $28.16 | 51,322 |
| 2023-06-01 | $27.14 | $27.48 | $27.03 | $27.42 | $27.42 | 62,950 |
| 2023-05-31 | $27.56 | $27.58 | $26.98 | $27.37 | $27.37 | 63,188 |
| 2023-05-30 | $27.89 | $27.89 | $27.41 | $27.52 | $27.52 | 47,719 |
| 2023-05-26 | $27.61 | $27.86 | $27.59 | $27.81 | $27.81 | 41,120 |
| 2023-05-25 | $27.27 | $27.38 | $27.22 | $27.38 | $27.38 | 79,289 |
| 2023-05-24 | $27.32 | $27.37 | $27.17 | $27.26 | $27.26 | 51,039 |
| 2023-05-23 | $28.05 | $28.08 | $27.57 | $27.61 | $27.61 | 156,287 |
| 2023-05-22 | $28.65 | $28.65 | $28.51 | $28.60 | $28.60 | 67,659 |
| 2023-05-19 | $28.38 | $28.63 | $28.30 | $28.55 | $28.55 | 76,318 |
| 2023-05-18 | $27.77 | $27.99 | $27.21 | $27.99 | $27.99 | 67,316 |
| 2023-05-17 | $27.69 | $27.92 | $27.56 | $27.92 | $27.92 | 49,500 |
| 2023-05-16 | $28.17 | $28.17 | $27.87 | $27.99 | $27.99 | 49,090 |
| 2023-05-15 | $27.83 | $28.04 | $27.83 | $28.02 | $28.02 | 59,094 |
| 2023-05-12 | $27.96 | $27.99 | $27.77 | $27.91 | $27.91 | 34,407 |
| 2023-05-11 | $27.95 | $28.08 | $27.85 | $28.08 | $28.08 | 53,927 |
| 2023-05-10 | $27.85 | $27.91 | $27.68 | $27.89 | $27.89 | 50,459 |
| 2023-05-09 | $27.63 | $27.77 | $27.50 | $27.74 | $27.74 | 41,127 |
| 2023-05-08 | $28.13 | $28.13 | $27.94 | $28.00 | $28.00 | 54,192 |
| 2023-05-05 | $27.64 | $28.07 | $27.60 | $28.00 | $28.00 | 33,559 |
| 2023-05-04 | $27.37 | $27.71 | $27.37 | $27.61 | $27.61 | 29,582 |
| 2023-05-03 | $27.49 | $27.71 | $27.41 | $27.51 | $27.51 | 57,351 |
| 2023-05-02 | $27.32 | $27.33 | $27.06 | $27.25 | $27.25 | 40,595 |
| 2023-05-01 | $27.30 | $27.79 | $27.30 | $27.44 | $27.44 | 47,230 |
| 2023-04-28 | $27.36 | $27.62 | $27.30 | $27.44 | $27.44 | 47,205 |
| 2023-04-27 | $26.80 | $27.04 | $26.65 | $26.97 | $26.97 | 59,782 |
| 2023-04-26 | $26.85 | $27.04 | $26.74 | $26.77 | $26.77 | 53,903 |
| 2023-04-25 | $27.23 | $27.25 | $26.85 | $26.86 | $26.86 | 166,846 |
| 2023-04-24 | $27.96 | $28.03 | $27.86 | $27.98 | $27.98 | 423,360 |
| 2023-04-21 | $27.75 | $28.04 | $27.70 | $27.95 | $27.95 | 174,662 |
| 2023-04-20 | $27.63 | $28.00 | $27.63 | $27.83 | $27.83 | 104,102 |
| 2023-04-19 | $27.76 | $27.96 | $27.72 | $27.86 | $27.86 | 31,713 |
| 2023-04-18 | $27.79 | $27.85 | $27.66 | $27.80 | $27.80 | 28,596 |
| 2023-04-17 | $26.74 | $26.93 | $26.68 | $26.93 | $26.93 | 128,969 |
| 2023-04-14 | $26.87 | $27.12 | $26.87 | $27.02 | $27.02 | 52,319 |
| 2023-04-13 | $26.73 | $26.92 | $26.65 | $26.82 | $26.82 | 39,965 |
| 2023-04-12 | $26.18 | $26.34 | $26.08 | $26.11 | $26.11 | 62,904 |
| 2023-04-11 | $26.09 | $26.25 | $26.03 | $26.15 | $26.15 | 61,998 |
| 2023-04-10 | $25.70 | $25.85 | $25.20 | $25.50 | $25.50 | 62,791 |
| 2023-04-06 | $25.41 | $25.64 | $25.33 | $25.53 | $25.53 | 37,632 |
| 2023-04-05 | $26.17 | $26.17 | $25.80 | $25.91 | $25.91 | 53,763 |
| 2023-04-04 | $27.04 | $27.36 | $26.99 | $27.14 | $27.14 | 54,944 |
| 2023-04-03 | $27.71 | $27.96 | $27.71 | $27.96 | $27.96 | 33,552 |
| 2023-03-31 | $27.80 | $28.01 | $27.80 | $27.98 | $27.98 | 38,063 |
| 2023-03-30 | $27.49 | $27.68 | $27.48 | $27.53 | $27.53 | 41,401 |
| 2023-03-29 | $27.53 | $27.90 | $27.49 | $27.67 | $27.32 | 46,461 |
| 2023-03-28 | $26.99 | $27.16 | $26.72 | $26.94 | $26.60 | 45,720 |
| 2023-03-27 | $27.23 | $27.35 | $27.10 | $27.20 | $26.86 | 53,696 |
| 2023-03-24 | $27.04 | $27.14 | $26.85 | $27.14 | $27.14 | 59,627 |
| 2023-03-23 | $27.79 | $28.00 | $27.31 | $27.49 | $27.49 | 59,588 |
| 2023-03-22 | $27.57 | $27.97 | $27.43 | $27.43 | $27.43 | 113,626 |
| 2023-03-21 | $27.89 | $28.09 | $27.75 | $27.93 | $27.93 | 209,768 |
| 2023-03-20 | $27.63 | $27.65 | $27.35 | $27.40 | $27.40 | 104,949 |
| 2023-03-17 | $27.14 | $27.40 | $27.04 | $27.34 | $27.34 | 57,726 |
| 2023-03-16 | $26.93 | $27.60 | $26.91 | $27.53 | $27.53 | 117,864 |
| 2023-03-15 | $27.12 | $27.18 | $26.82 | $26.96 | $26.96 | 74,595 |
| 2023-03-14 | $28.06 | $28.06 | $27.79 | $27.99 | $27.99 | 99,879 |
| 2023-03-13 | $27.16 | $27.61 | $27.16 | $27.44 | $27.44 | 57,224 |
| 2023-03-10 | $27.88 | $27.90 | $27.19 | $27.26 | $27.26 | 125,078 |
| 2023-03-09 | $27.69 | $27.85 | $27.59 | $27.59 | $27.59 | 388,724 |
| 2023-03-08 | $26.79 | $27.12 | $26.68 | $26.97 | $26.97 | 47,421 |
| 2023-03-07 | $27.66 | $27.74 | $26.94 | $27.17 | $27.17 | 73,288 |
| 2023-03-06 | $28.20 | $28.34 | $28.09 | $28.11 | $28.11 | 56,204 |
| 2023-03-03 | $28.10 | $28.33 | $27.88 | $28.29 | $28.29 | 49,345 |
| 2023-03-02 | $27.67 | $28.22 | $27.67 | $28.13 | $28.13 | 65,032 |
| 2023-03-01 | $27.92 | $27.99 | $27.66 | $27.81 | $27.81 | 71,894 |
| 2023-02-28 | $28.06 | $28.24 | $27.98 | $28.01 | $28.01 | 108,044 |
| 2023-02-27 | $28.53 | $28.58 | $28.28 | $28.40 | $28.40 | 61,390 |
| 2023-02-24 | $28.11 | $28.29 | $27.95 | $28.13 | $28.13 | 85,507 |
| 2023-02-23 | $29.10 | $29.10 | $28.41 | $28.77 | $28.77 | 328,725 |
| 2023-02-22 | $29.65 | $29.73 | $29.35 | $29.44 | $29.44 | 767,748 |
| 2023-02-21 | $29.65 | $29.81 | $29.43 | $29.79 | $29.79 | 698,288 |
| 2023-02-17 | $29.51 | $30.07 | $29.48 | $30.02 | $30.02 | 33,782 |
| 2023-02-16 | $28.11 | $28.68 | $27.98 | $28.43 | $28.43 | 1,217,858 |
| 2023-02-15 | $27.83 | $28.25 | $27.83 | $28.22 | $28.22 | 31,001 |
| 2023-02-14 | $27.52 | $28.13 | $27.48 | $28.00 | $28.00 | 161,042 |
| 2023-02-13 | $27.80 | $28.02 | $27.74 | $27.99 | $27.99 | 34,417 |
| 2023-02-10 | $27.11 | $27.44 | $27.11 | $27.44 | $27.44 | 31,582 |
| 2023-02-09 | $28.41 | $28.45 | $27.74 | $27.86 | $27.86 | 63,179 |
| 2023-02-08 | $28.86 | $28.89 | $27.88 | $28.08 | $28.08 | 41,688 |
| 2023-02-07 | $28.67 | $29.03 | $28.42 | $29.03 | $29.03 | 75,099 |
| 2023-02-06 | $29.21 | $29.44 | $29.05 | $29.37 | $29.37 | 1,123,633 |
| 2023-02-03 | $29.15 | $29.90 | $29.13 | $29.82 | $29.82 | 1,171,359 |
| 2023-02-02 | $29.69 | $30.10 | $29.59 | $30.10 | $30.10 | 416,719 |
| 2023-02-01 | $28.49 | $28.86 | $28.10 | $28.70 | $28.70 | 101,340 |
| 2023-01-31 | $28.05 | $28.41 | $28.03 | $28.40 | $28.40 | 49,726 |
| 2023-01-30 | $28.13 | $28.27 | $28.09 | $28.10 | $28.10 | 44,616 |
| 2023-01-27 | $28.29 | $28.53 | $28.29 | $28.42 | $28.42 | 65,991 |
| 2023-01-26 | $28.58 | $28.58 | $28.30 | $28.54 | $28.54 | 67,335 |
| 2023-01-25 | $27.83 | $28.18 | $27.78 | $28.17 | $28.17 | 60,061 |
| 2023-01-24 | $27.87 | $28.16 | $27.87 | $28.10 | $28.10 | 47,264 |
| 2023-01-23 | $27.98 | $28.47 | $27.98 | $28.43 | $28.43 | 52,560 |
| 2023-01-20 | $27.64 | $27.89 | $27.56 | $27.89 | $27.89 | 150,279 |
| 2023-01-19 | $27.98 | $28.23 | $27.88 | $28.02 | $28.02 | 97,494 |
| 2023-01-18 | $28.78 | $28.94 | $28.41 | $28.42 | $28.42 | 88,754 |
| 2023-01-17 | $27.80 | $28.08 | $27.80 | $27.84 | $27.84 | 60,172 |
| 2023-01-13 | $26.51 | $26.74 | $26.46 | $26.74 | $26.74 | 58,520 |
| 2023-01-12 | $26.33 | $26.70 | $26.32 | $26.66 | $26.66 | 56,548 |
| 2023-01-11 | $25.90 | $26.30 | $25.90 | $26.21 | $26.21 | 34,395 |
| 2023-01-10 | $26.29 | $26.29 | $25.89 | $26.14 | $26.14 | 24,095 |
| 2023-01-09 | $26.20 | $26.68 | $26.08 | $26.28 | $26.28 | 131,519 |
| 2023-01-06 | $24.63 | $25.22 | $24.36 | $25.14 | $25.14 | 168,314 |
| 2023-01-05 | $24.66 | $24.81 | $24.54 | $24.59 | $24.59 | 86,984 |
| 2023-01-04 | $25.07 | $25.36 | $24.93 | $25.18 | $25.18 | 146,190 |
| 2023-01-03 | $24.47 | $24.62 | $24.08 | $24.31 | $24.31 | 131,686 |
| 2022-12-30 | $24.11 | $24.18 | $23.87 | $23.92 | $23.92 | 80,200 |
| 2022-12-29 | $24.25 | $24.48 | $24.25 | $24.40 | $24.40 | 68,817 |
| 2022-12-28 | $24.11 | $24.26 | $23.91 | $23.91 | $23.91 | 95,302 |
| 2022-12-27 | $24.10 | $24.24 | $23.96 | $24.01 | $24.01 | 84,524 |
| 2022-12-23 | $23.81 | $23.94 | $23.68 | $23.94 | $23.94 | 86,091 |
| 2022-12-22 | $23.96 | $23.96 | $23.50 | $23.83 | $23.83 | 102,382 |
| 2022-12-21 | $24.15 | $24.45 | $24.14 | $24.28 | $24.28 | 79,658 |
| 2022-12-20 | $23.75 | $23.98 | $23.58 | $23.75 | $23.75 | 171,305 |
| 2022-12-19 | $24.20 | $24.27 | $23.95 | $24.05 | $24.05 | 339,344 |
| 2022-12-16 | $24.42 | $24.54 | $24.02 | $24.20 | $24.20 | 236,748 |
| 2022-12-15 | $25.27 | $25.27 | $24.67 | $24.83 | $24.83 | 110,056 |
| 2022-12-14 | $25.97 | $26.19 | $25.65 | $25.87 | $25.87 | 94,728 |
| 2022-12-13 | $26.50 | $26.63 | $25.90 | $26.14 | $26.14 | 125,881 |
| 2022-12-12 | $25.05 | $25.46 | $24.98 | $25.44 | $25.44 | 97,323 |
| 2022-12-09 | $25.44 | $25.61 | $25.31 | $25.37 | $25.37 | 94,463 |
| 2022-12-08 | $24.62 | $24.84 | $24.54 | $24.77 | $24.77 | 89,236 |
| 2022-12-07 | $24.91 | $25.05 | $24.71 | $24.75 | $24.75 | 134,531 |
| 2022-12-06 | $25.09 | $25.14 | $24.82 | $24.96 | $24.96 | 83,919 |
| 2022-12-05 | $25.35 | $25.46 | $25.01 | $25.12 | $25.12 | 156,027 |
| 2022-12-02 | $25.63 | $25.80 | $25.45 | $25.69 | $25.69 | 111,025 |
| 2022-12-01 | $26.08 | $26.30 | $25.92 | $26.17 | $26.17 | 100,608 |
| 2022-11-30 | $24.85 | $25.43 | $24.69 | $25.27 | $25.27 | 185,184 |
| 2022-11-29 | $24.62 | $24.69 | $24.39 | $24.45 | $24.45 | 63,755 |
| 2022-11-28 | $25.36 | $25.41 | $24.80 | $24.82 | $24.82 | 111,695 |
| 2022-11-25 | $25.82 | $25.88 | $25.59 | $25.81 | $25.81 | 46,741 |
| 2022-11-23 | $25.31 | $25.91 | $25.31 | $25.83 | $25.83 | 56,177 |
| 2022-11-22 | $25.30 | $25.54 | $25.25 | $25.46 | $25.46 | 88,697 |
| 2022-11-21 | $25.30 | $25.56 | $25.27 | $25.49 | $25.49 | 275,050 |
| 2022-11-18 | $25.56 | $25.72 | $25.40 | $25.61 | $25.61 | 112,313 |
| 2022-11-17 | $25.23 | $25.52 | $25.21 | $25.46 | $25.46 | 90,677 |
| 2022-11-16 | $25.92 | $25.95 | $25.57 | $25.67 | $25.67 | 84,003 |
| 2022-11-15 | $27.04 | $27.07 | $26.27 | $26.50 | $26.50 | 157,259 |
| 2022-11-14 | $27.09 | $27.13 | $26.56 | $26.73 | $26.73 | 110,422 |
| 2022-11-11 | $27.28 | $28.34 | $27.28 | $28.28 | $28.28 | 137,578 |
| 2022-11-10 | $25.31 | $26.39 | $25.31 | $26.39 | $26.39 | 145,840 |
| 2022-11-09 | $23.66 | $23.97 | $23.66 | $23.69 | $23.69 | 173,763 |
| 2022-11-08 | $23.18 | $23.80 | $23.17 | $23.67 | $23.67 | 315,216 |
| 2022-11-07 | $22.76 | $22.85 | $22.60 | $22.76 | $22.76 | 234,270 |
| 2022-11-04 | $22.21 | $22.63 | $22.17 | $22.61 | $22.61 | 173,544 |
| 2022-11-03 | $21.19 | $21.62 | $21.14 | $21.20 | $21.20 | 261,420 |
| 2022-11-02 | $22.36 | $22.63 | $21.88 | $21.88 | $21.88 | 179,800 |
| 2022-11-01 | $22.94 | $22.94 | $22.22 | $22.40 | $22.40 | 216,687 |
| 2022-10-31 | $22.29 | $22.56 | $22.19 | $22.44 | $22.44 | 184,313 |
| 2022-10-28 | $22.32 | $22.93 | $22.32 | $22.93 | $22.93 | 104,599 |
| 2022-10-27 | $23.14 | $23.26 | $22.80 | $22.89 | $22.89 | 84,205 |
| 2022-10-26 | $22.90 | $23.54 | $22.90 | $23.36 | $23.36 | 345,675 |
| 2022-10-25 | $22.28 | $23.00 | $22.28 | $22.92 | $22.92 | 178,141 |
| 2022-10-24 | $21.72 | $22.15 | $21.70 | $21.93 | $21.93 | 117,650 |
| 2022-10-21 | $20.82 | $21.48 | $20.74 | $21.35 | $21.35 | 101,742 |
| 2022-10-20 | $21.90 | $22.31 | $21.80 | $22.05 | $22.05 | 112,005 |
| 2022-10-19 | $22.09 | $22.13 | $21.60 | $21.81 | $21.81 | 77,462 |
| 2022-10-18 | $22.72 | $22.77 | $22.29 | $22.45 | $22.45 | 162,895 |
| 2022-10-17 | $21.48 | $21.73 | $21.48 | $21.61 | $21.61 | 152,781 |
| 2022-10-14 | $21.54 | $21.60 | $20.85 | $20.85 | $20.85 | 204,020 |
| 2022-10-13 | $19.98 | $21.09 | $19.98 | $20.96 | $20.96 | 134,931 |
| 2022-10-12 | $20.85 | $20.85 | $20.56 | $20.56 | $20.56 | 116,647 |
| 2022-10-11 | $20.42 | $20.57 | $20.14 | $20.19 | $20.19 | 264,277 |
| 2022-10-10 | $20.77 | $20.77 | $20.44 | $20.55 | $20.55 | 137,430 |
| 2022-10-07 | $20.62 | $20.75 | $20.40 | $20.51 | $20.51 | 154,848 |
| 2022-10-06 | $21.08 | $21.21 | $20.88 | $20.96 | $20.96 | 121,611 |
| 2022-10-05 | $21.33 | $21.62 | $21.17 | $21.44 | $21.44 | 157,669 |
| 2022-10-04 | $21.76 | $21.83 | $21.56 | $21.75 | $21.75 | 389,040 |
| 2022-10-03 | $20.02 | $20.48 | $20.02 | $20.26 | $20.26 | 159,725 |
| 2022-09-30 | $20.06 | $20.44 | $19.96 | $19.99 | $19.99 | 177,496 |
| 2022-09-29 | $19.61 | $19.77 | $19.38 | $19.75 | $19.75 | 270,187 |
| 2022-09-28 | $19.72 | $20.44 | $19.64 | $20.42 | $20.42 | 158,064 |
| 2022-09-27 | $19.78 | $19.85 | $19.49 | $19.57 | $19.57 | 510,119 |
| 2022-09-26 | $19.69 | $19.98 | $19.44 | $19.59 | $19.59 | 234,944 |
| 2022-09-23 | $20.00 | $20.13 | $19.81 | $19.96 | $19.96 | 128,321 |
| 2022-09-22 | $20.52 | $20.64 | $20.11 | $20.32 | $20.32 | 143,329 |
| 2022-09-21 | $21.13 | $21.57 | $21.01 | $21.01 | $21.01 | 103,622 |
| 2022-09-20 | $20.96 | $21.15 | $20.87 | $21.03 | $21.03 | 304,984 |
| 2022-09-19 | $20.92 | $21.43 | $20.92 | $21.40 | $21.40 | 222,750 |
| 2022-09-16 | $20.91 | $21.33 | $20.80 | $21.02 | $21.02 | 109,611 |
| 2022-09-15 | $21.80 | $22.02 | $21.45 | $21.47 | $21.47 | 131,030 |
| 2022-09-14 | $22.23 | $22.41 | $22.10 | $22.20 | $22.20 | 61,436 |
| 2022-09-13 | $22.91 | $23.00 | $22.49 | $22.50 | $22.50 | 93,939 |
| 2022-09-12 | $24.35 | $24.50 | $24.25 | $24.32 | $24.32 | 175,001 |
| 2022-09-09 | $23.31 | $23.58 | $23.21 | $23.47 | $23.47 | 108,798 |
| 2022-09-08 | $22.35 | $22.76 | $22.35 | $22.76 | $22.76 | 265,101 |
| 2022-09-07 | $22.02 | $22.46 | $22.00 | $22.45 | $22.45 | 188,979 |
| 2022-09-06 | $22.18 | $22.20 | $21.83 | $21.95 | $21.95 | 203,332 |
| 2022-09-02 | $22.41 | $22.86 | $22.13 | $22.17 | $22.17 | 115,944 |
| 2022-09-01 | $21.83 | $21.90 | $21.41 | $21.84 | $21.84 | 129,666 |
| 2022-08-31 | $22.84 | $22.84 | $22.40 | $22.41 | $22.41 | 122,902 |
| 2022-08-30 | $23.35 | $23.35 | $22.86 | $22.89 | $22.89 | 100,720 |
| 2022-08-29 | $22.84 | $23.06 | $22.67 | $22.89 | $22.89 | 156,082 |
| 2022-08-26 | $23.55 | $23.58 | $22.77 | $22.79 | $22.79 | 74,530 |
| 2022-08-25 | $23.57 | $23.89 | $23.53 | $23.88 | $23.88 | 64,634 |
| 2022-08-24 | $23.41 | $23.53 | $23.25 | $23.32 | $23.32 | 79,211 |
| 2022-08-23 | $23.29 | $23.72 | $23.29 | $23.44 | $23.44 | 87,986 |
| 2022-08-22 | $24.01 | $24.01 | $23.65 | $23.79 | $23.79 | 280,686 |
| 2022-08-19 | $25.25 | $25.25 | $24.41 | $24.47 | $24.47 | 62,540 |
| 2022-08-18 | $25.24 | $25.37 | $25.11 | $25.28 | $25.28 | 71,892 |
| 2022-08-17 | $25.08 | $25.42 | $25.03 | $25.27 | $25.27 | 49,230 |
| 2022-08-16 | $25.45 | $25.70 | $25.35 | $25.57 | $25.57 | 95,292 |
| 2022-08-15 | $26.09 | $26.26 | $26.08 | $26.19 | $26.19 | 98,665 |
| 2022-08-12 | $25.89 | $25.97 | $25.65 | $25.96 | $25.96 | 62,438 |
| 2022-08-11 | $26.14 | $26.41 | $25.95 | $25.96 | $25.96 | 74,302 |
| 2022-08-10 | $24.62 | $25.18 | $24.62 | $25.09 | $25.09 | 70,560 |
| 2022-08-09 | $24.41 | $24.47 | $23.99 | $24.06 | $24.06 | 123,267 |
| 2022-08-08 | $25.38 | $25.39 | $25.06 | $25.10 | $25.10 | 149,769 |
| 2022-08-05 | $24.68 | $25.04 | $24.67 | $24.97 | $24.97 | 97,302 |
| 2022-08-04 | $25.00 | $25.25 | $24.92 | $25.13 | $25.13 | 53,197 |
| 2022-08-03 | $24.28 | $24.59 | $24.19 | $24.58 | $24.58 | 69,102 |
| 2022-08-02 | $24.15 | $24.32 | $24.03 | $24.12 | $24.12 | 132,173 |
| 2022-08-01 | $24.77 | $24.77 | $24.25 | $24.59 | $24.59 | 130,628 |
| 2022-07-29 | $24.20 | $24.61 | $24.18 | $24.61 | $24.61 | 432,215 |
| 2022-07-28 | $23.11 | $23.46 | $22.85 | $23.37 | $23.37 | 142,175 |
| 2022-07-27 | $22.80 | $22.97 | $22.53 | $22.93 | $22.93 | 77,415 |
| 2022-07-26 | $23.02 | $23.02 | $22.73 | $22.80 | $22.80 | 117,882 |
| 2022-07-25 | $23.46 | $23.50 | $23.22 | $23.36 | $23.36 | 83,140 |
| 2022-07-22 | $23.80 | $23.89 | $23.38 | $23.44 | $23.44 | 69,450 |
| 2022-07-21 | $24.42 | $24.63 | $24.41 | $24.60 | $24.60 | 1,091,761 |
| 2022-07-20 | $23.90 | $24.23 | $23.88 | $24.17 | $24.17 | 1,224,314 |
| 2022-07-19 | $23.31 | $23.84 | $23.30 | $23.76 | $23.76 | 2,902,708 |
| 2022-07-18 | $22.99 | $23.14 | $22.78 | $22.79 | $22.79 | 2,884,974 |
| 2022-07-15 | $22.34 | $22.66 | $22.31 | $22.62 | $22.62 | 116,527 |
| 2022-07-14 | $21.78 | $22.18 | $21.60 | $22.14 | $22.14 | 95,724 |
| 2022-07-13 | $22.23 | $22.67 | $22.16 | $22.60 | $22.60 | 114,325 |
| 2022-07-12 | $22.77 | $23.08 | $22.77 | $22.93 | $22.93 | 158,868 |
| 2022-07-11 | $22.83 | $23.09 | $22.68 | $22.85 | $22.85 | 189,175 |
| 2022-07-08 | $22.79 | $23.05 | $22.69 | $22.99 | $22.99 | 71,630 |
| 2022-07-07 | $23.04 | $23.12 | $22.93 | $23.02 | $23.02 | 141,844 |
| 2022-07-06 | $22.39 | $22.64 | $22.28 | $22.56 | $22.56 | 359,699 |
| 2022-07-05 | $22.16 | $22.27 | $21.87 | $22.17 | $22.17 | 141,542 |
| 2022-07-01 | $22.73 | $23.13 | $22.65 | $23.07 | $23.07 | 79,926 |
| 2022-06-30 | $22.78 | $23.14 | $22.62 | $23.07 | $23.07 | 82,593 |
| 2022-06-29 | $22.72 | $23.05 | $22.62 | $22.92 | $22.92 | 87,445 |
| 2022-06-28 | $23.33 | $23.38 | $23.08 | $23.09 | $23.09 | 293,691 |
| 2022-06-27 | $23.42 | $23.63 | $23.36 | $23.45 | $23.45 | 189,324 |
| 2022-06-24 | $23.58 | $23.87 | $23.52 | $23.85 | $23.85 | 162,706 |
| 2022-06-23 | $22.95 | $22.97 | $22.64 | $22.93 | $22.93 | 192,414 |
| 2022-06-22 | $22.56 | $23.20 | $22.56 | $22.88 | $22.88 | 197,276 |
| 2022-06-21 | $22.50 | $23.04 | $22.50 | $22.77 | $22.77 | 136,507 |
| 2022-06-17 | $22.72 | $22.81 | $22.29 | $22.44 | $22.44 | 197,853 |
| 2022-06-16 | $22.56 | $22.81 | $22.49 | $22.54 | $22.54 | 169,533 |
| 2022-06-15 | $23.22 | $23.38 | $22.76 | $23.24 | $23.24 | 220,246 |
| 2022-06-14 | $23.32 | $23.34 | $22.39 | $22.59 | $22.59 | 220,731 |
| 2022-06-13 | $24.01 | $24.18 | $23.79 | $23.80 | $23.80 | 155,870 |
| 2022-06-10 | $24.97 | $25.03 | $24.69 | $24.91 | $24.91 | 263,287 |
| 2022-06-09 | $26.24 | $26.35 | $25.78 | $25.85 | $25.85 | 78,116 |
| 2022-06-08 | $26.68 | $26.81 | $26.52 | $26.54 | $26.54 | 95,517 |
| 2022-06-07 | $27.03 | $27.31 | $26.93 | $27.23 | $27.23 | 126,378 |
| 2022-06-06 | $28.13 | $28.14 | $27.31 | $27.54 | $27.54 | 80,731 |
| 2022-06-03 | $27.84 | $27.84 | $27.59 | $27.70 | $27.70 | 38,351 |
| 2022-06-02 | $27.76 | $28.20 | $27.64 | $28.19 | $28.19 | 188,649 |
| 2022-06-01 | $27.63 | $27.64 | $26.79 | $26.82 | $26.82 | 130,261 |
| 2022-05-31 | $27.71 | $27.92 | $27.65 | $27.66 | $27.66 | 85,353 |
| 2022-05-27 | $27.68 | $27.94 | $27.68 | $27.88 | $27.88 | 261,634 |
| 2022-05-26 | $26.46 | $27.65 | $26.46 | $26.79 | $26.79 | 62,405 |
| 2022-05-25 | $26.43 | $26.56 | $26.31 | $26.46 | $26.46 | 89,683 |
| 2022-05-24 | $26.97 | $26.97 | $26.43 | $26.83 | $26.83 | 113,990 |
| 2022-05-23 | $26.99 | $27.04 | $26.73 | $26.91 | $26.91 | 94,222 |
| 2022-05-20 | $26.68 | $26.68 | $26.02 | $26.33 | $26.33 | 101,348 |
| 2022-05-19 | $25.77 | $26.32 | $25.72 | $26.18 | $26.18 | 85,697 |
| 2022-05-18 | $26.23 | $26.58 | $26.14 | $26.15 | $26.15 | 76,537 |
| 2022-05-17 | $26.72 | $26.74 | $26.34 | $26.53 | $26.53 | 154,906 |
| 2022-05-16 | $26.02 | $26.13 | $25.68 | $25.95 | $25.95 | 87,561 |
| 2022-05-13 | $25.98 | $26.50 | $25.93 | $26.26 | $26.26 | 129,767 |
| 2022-05-12 | $25.20 | $26.15 | $25.13 | $25.88 | $25.88 | 152,475 |
| 2022-05-11 | $25.89 | $26.27 | $25.68 | $25.69 | $25.69 | 131,643 |
| 2022-05-10 | $26.56 | $26.56 | $25.87 | $25.99 | $25.99 | 169,025 |
| 2022-05-09 | $26.30 | $26.41 | $25.80 | $25.89 | $25.89 | 97,735 |
| 2022-05-06 | $28.00 | $28.13 | $27.55 | $27.80 | $27.80 | 128,208 |
| 2022-05-05 | $29.74 | $29.78 | $28.98 | $29.20 | $29.20 | 92,867 |
| 2022-05-04 | $29.54 | $30.16 | $29.22 | $30.16 | $30.16 | 75,908 |
| 2022-05-03 | $29.98 | $30.08 | $29.81 | $29.90 | $29.90 | 73,321 |
| 2022-05-02 | $30.22 | $30.35 | $29.80 | $30.06 | $30.06 | 109,505 |
| 2022-04-29 | $30.97 | $31.16 | $30.50 | $30.50 | $30.50 | 60,972 |
| 2022-04-28 | $30.44 | $30.84 | $30.27 | $30.72 | $30.72 | 96,269 |
| 2022-04-27 | $30.41 | $30.73 | $30.25 | $30.45 | $30.45 | 106,367 |
| 2022-04-26 | $31.46 | $31.46 | $30.46 | $30.46 | $30.46 | 95,143 |
| 2022-04-25 | $31.28 | $31.58 | $31.12 | $31.48 | $31.48 | 71,912 |
| 2022-04-22 | $32.33 | $32.45 | $31.75 | $32.02 | $32.02 | 50,212 |
| 2022-04-21 | $33.32 | $33.35 | $32.46 | $32.58 | $32.58 | 56,240 |
| 2022-04-20 | $33.02 | $33.28 | $32.90 | $33.12 | $33.12 | 53,571 |
| 2022-04-19 | $32.55 | $32.88 | $32.52 | $32.76 | $32.76 | 63,099 |
| 2022-04-18 | $32.75 | $34.60 | $32.75 | $33.40 | $33.40 | 44,837 |
| 2022-04-14 | $33.82 | $33.90 | $33.39 | $33.39 | $33.08 | 48,187 |
| 2022-04-13 | $33.00 | $33.85 | $33.00 | $33.64 | $33.33 | 99,194 |
| 2022-04-12 | $32.77 | $33.06 | $32.52 | $32.75 | $32.45 | 92,140 |
| 2022-04-11 | $32.57 | $32.86 | $32.48 | $32.72 | $32.42 | 39,624 |
| 2022-04-08 | $32.57 | $32.81 | $32.45 | $32.70 | $32.40 | 79,388 |
| 2022-04-07 | $32.92 | $33.08 | $32.82 | $32.94 | $32.64 | 88,360 |
| 2022-04-06 | $32.89 | $32.89 | $32.57 | $32.79 | $32.49 | 92,292 |
| 2022-04-05 | $33.97 | $34.05 | $33.79 | $33.86 | $33.55 | 57,122 |
| 2022-04-04 | $33.56 | $33.97 | $33.56 | $33.93 | $33.62 | 124,697 |
| 2022-04-01 | $33.19 | $33.49 | $33.05 | $33.27 | $32.97 | 167,363 |
| 2022-03-31 | $33.20 | $33.48 | $33.00 | $33.00 | $32.70 | 158,400 |
| 2022-03-30 | $33.00 | $33.20 | $32.94 | $33.04 | $32.74 | 46,850 |
| 2022-03-29 | $33.37 | $33.38 | $32.93 | $33.19 | $32.89 | 85,693 |
| 2022-03-28 | $32.26 | $32.46 | $32.23 | $32.41 | $32.11 | 38,269 |
| 2022-03-25 | $32.61 | $32.68 | $32.05 | $32.41 | $32.11 | 45,322 |
| 2022-03-24 | $32.59 | $32.70 | $32.35 | $32.67 | $32.37 | 27,239 |
| 2022-03-23 | $32.54 | $32.83 | $32.43 | $32.62 | $32.32 | 69,643 |
| 2022-03-22 | $32.67 | $32.94 | $32.67 | $32.91 | $32.61 | 47,126 |
| 2022-03-21 | $33.07 | $33.07 | $32.77 | $32.91 | $32.61 | 47,126 |
| 2022-03-18 | $32.74 | $33.69 | $32.69 | $33.65 | $33.34 | 79,605 |
| 2022-03-17 | $32.76 | $33.30 | $32.76 | $33.08 | $32.78 | 72,346 |
| 2022-03-16 | $31.78 | $32.38 | $31.49 | $32.06 | $31.77 | 77,436 |
| 2022-03-15 | $30.88 | $30.91 | $30.53 | $30.79 | $30.51 | 137,134 |
| 2022-03-14 | $30.84 | $31.13 | $30.71 | $30.74 | $30.45 | 137,171 |
| 2022-03-11 | $30.83 | $30.84 | $30.17 | $30.23 | $29.95 | 171,504 |
| 2022-03-10 | $30.17 | $30.46 | $29.96 | $30.24 | $29.96 | 173,921 |
| 2022-03-09 | $30.10 | $31.00 | $29.78 | $30.70 | $30.42 | 152,607 |
| 2022-03-08 | $30.21 | $30.76 | $29.66 | $30.14 | $29.86 | 250,239 |
| 2022-03-07 | $30.97 | $31.13 | $30.04 | $30.14 | $29.86 | 126,609 |
| 2022-03-04 | $31.79 | $31.82 | $31.27 | $31.69 | $31.40 | 96,945 |
| 2022-03-03 | $33.83 | $33.85 | $33.48 | $33.54 | $33.23 | 80,788 |
| 2022-03-02 | $32.82 | $33.28 | $32.80 | $33.11 | $32.81 | 86,631 |
| 2022-03-01 | $33.05 | $33.21 | $32.56 | $32.72 | $32.42 | 116,791 |
| 2022-02-28 | $33.09 | $33.46 | $32.78 | $32.98 | $32.68 | 96,905 |
| 2022-02-25 | $32.93 | $33.22 | $32.88 | $33.20 | $32.90 | 95,861 |
| 2022-02-24 | $31.28 | $32.47 | $31.00 | $32.10 | $31.81 | 111,470 |
| 2022-02-23 | $33.60 | $33.60 | $32.68 | $32.72 | $32.42 | 99,131 |
| 2022-02-22 | $32.33 | $32.53 | $32.11 | $32.28 | $31.98 | 54,672 |
| 2022-02-18 | $32.01 | $32.03 | $31.58 | $31.83 | $31.54 | 48,730 |
| 2022-02-17 | $33.02 | $33.34 | $32.50 | $32.92 | $32.62 | 72,519 |
| 2022-02-16 | $32.91 | $32.99 | $32.69 | $32.96 | $32.66 | 58,110 |
| 2022-02-15 | $32.76 | $32.86 | $32.58 | $32.78 | $32.48 | 106,631 |
| 2022-02-14 | $31.97 | $32.02 | $31.72 | $31.89 | $31.60 | 49,510 |
| 2022-02-11 | $32.63 | $32.77 | $32.00 | $32.10 | $31.81 | 70,823 |
| 2022-02-10 | $32.61 | $33.55 | $32.61 | $33.12 | $32.82 | 59,050 |
| 2022-02-09 | $33.70 | $33.72 | $33.35 | $33.42 | $33.11 | 56,592 |
| 2022-02-08 | $32.83 | $32.91 | $32.53 | $32.82 | $32.52 | 66,426 |
| 2022-02-07 | $33.83 | $33.90 | $33.66 | $33.67 | $33.36 | 40,725 |
| 2022-02-04 | $33.93 | $33.96 | $33.48 | $33.84 | $33.53 | 50,919 |
| 2022-02-03 | $34.25 | $34.50 | $34.09 | $34.09 | $33.78 | 54,143 |
| 2022-02-02 | $35.01 | $35.08 | $34.82 | $34.91 | $34.59 | 57,364 |
| 2022-02-01 | $35.23 | $35.23 | $34.73 | $35.09 | $34.77 | 59,529 |
| 2022-01-31 | $34.39 | $34.95 | $34.35 | $34.95 | $34.63 | 61,790 |
| 2022-01-28 | $32.99 | $33.72 | $32.83 | $33.57 | $33.26 | 56,664 |
| 2022-01-27 | $33.50 | $33.79 | $33.41 | $33.53 | $33.22 | 82,314 |
| 2022-01-26 | $34.12 | $34.22 | $33.46 | $33.69 | $33.38 | 102,471 |
| 2022-01-25 | $33.27 | $33.78 | $33.27 | $33.57 | $33.26 | 80,510 |
| 2022-01-24 | $34.13 | $34.23 | $33.41 | $34.19 | $33.88 | 94,015 |
| 2022-01-21 | $35.58 | $35.90 | $35.19 | $35.56 | $35.23 | 67,834 |
| 2022-01-20 | $36.50 | $36.64 | $36.24 | $36.24 | $35.91 | 80,428 |
| 2022-01-19 | $36.08 | $36.49 | $36.08 | $36.20 | $35.87 | 76,520 |
| 2022-01-18 | $35.61 | $35.74 | $35.32 | $35.48 | $35.16 | 53,374 |
| 2022-01-14 | $36.63 | $36.71 | $36.12 | $36.36 | $36.03 | 47,973 |
| 2022-01-13 | $38.13 | $38.13 | $37.49 | $37.53 | $37.19 | 47,651 |
| 2022-01-12 | $38.15 | $38.40 | $38.08 | $38.32 | $37.97 | 38,072 |
| 2022-01-11 | $37.74 | $38.06 | $37.58 | $38.03 | $37.68 | 52,431 |
| 2022-01-10 | $36.79 | $36.95 | $36.44 | $36.95 | $36.61 | 57,571 |
| 2022-01-07 | $39.14 | $39.28 | $38.76 | $39.24 | $38.88 | 55,664 |
| 2022-01-06 | $39.40 | $39.55 | $39.12 | $39.15 | $38.79 | 36,297 |
| 2022-01-05 | $40.81 | $41.12 | $40.68 | $40.68 | $40.31 | 41,926 |
| 2022-01-04 | $41.58 | $41.59 | $41.35 | $41.51 | $41.13 | 38,768 |
| 2022-01-03 | $41.80 | $41.80 | $41.48 | $41.59 | $41.21 | 30,522 |
| 2021-12-31 | $41.60 | $41.89 | $41.33 | $41.56 | $41.18 | 27,363 |
| 2021-12-30 | $41.94 | $41.94 | $41.52 | $41.54 | $41.16 | 34,137 |
| 2021-12-29 | $41.55 | $41.79 | $41.53 | $41.75 | $41.37 | 27,192 |
| 2021-12-28 | $41.29 | $41.39 | $41.14 | $41.32 | $40.94 | 77,886 |
| 2021-12-27 | $40.84 | $41.05 | $40.83 | $41.05 | $40.67 | 28,027 |
| 2021-12-23 | $40.05 | $40.47 | $40.05 | $40.43 | $40.06 | 53,721 |
| 2021-12-22 | $39.58 | $40.33 | $39.56 | $40.30 | $39.93 | 37,173 |
| 2021-12-21 | $39.99 | $40.17 | $39.73 | $40.17 | $39.80 | 44,409 |
| 2021-12-20 | $39.66 | $39.94 | $39.56 | $39.94 | $39.57 | 40,109 |
| 2021-12-17 | $40.33 | $40.41 | $39.86 | $39.87 | $39.51 | 66,426 |
| 2021-12-16 | $41.46 | $41.80 | $41.26 | $41.39 | $41.01 | 36,577 |
| 2021-12-15 | $40.33 | $40.84 | $40.31 | $40.80 | $40.43 | 43,710 |
| 2021-12-14 | $40.82 | $40.82 | $39.90 | $40.00 | $39.63 | 40,909 |
| 2021-12-13 | $40.82 | $40.84 | $40.57 | $40.57 | $40.20 | 38,456 |
| 2021-12-10 | $41.01 | $41.09 | $40.86 | $41.00 | $40.63 | 30,392 |
| 2021-12-09 | $40.62 | $40.66 | $40.47 | $40.56 | $40.19 | 25,993 |
| 2021-12-08 | $40.80 | $40.80 | $40.45 | $40.65 | $40.28 | 27,699 |
| 2021-12-07 | $40.30 | $40.48 | $40.29 | $40.42 | $40.05 | 50,091 |
| 2021-12-06 | $39.56 | $39.74 | $39.49 | $39.72 | $39.36 | 31,327 |
| 2021-12-03 | $39.36 | $39.36 | $38.89 | $39.23 | $38.87 | 29,662 |
| 2021-12-02 | $38.82 | $39.24 | $38.82 | $39.10 | $38.74 | 36,464 |
| 2021-12-01 | $39.50 | $39.70 | $39.07 | $39.07 | $38.71 | 49,280 |
| 2021-11-30 | $39.81 | $39.99 | $38.97 | $39.23 | $38.87 | 47,534 |
| 2021-11-29 | $39.22 | $39.51 | $39.17 | $39.42 | $39.06 | 37,580 |
| 2021-11-26 | $38.69 | $38.90 | $38.59 | $38.73 | $38.38 | 39,566 |
| 2021-11-24 | $38.34 | $38.70 | $38.34 | $38.66 | $38.31 | 36,421 |
| 2021-11-23 | $39.01 | $39.25 | $38.56 | $38.72 | $38.37 | 47,906 |
| 2021-11-22 | $39.74 | $39.92 | $39.12 | $39.17 | $38.81 | 43,602 |
| 2021-11-19 | $39.61 | $39.91 | $39.56 | $39.64 | $39.28 | 27,008 |
| 2021-11-18 | $39.42 | $39.60 | $39.33 | $39.58 | $39.22 | 25,882 |
| 2021-11-17 | $38.52 | $38.69 | $38.45 | $38.69 | $38.34 | 33,163 |
| 2021-11-16 | $38.36 | $38.43 | $38.24 | $38.30 | $37.95 | 29,663 |
| 2021-11-15 | $38.56 | $38.56 | $38.39 | $38.43 | $38.07 | 22,178 |
| 2021-11-12 | $38.36 | $38.51 | $38.32 | $38.47 | $38.12 | 21,149 |
| 2021-11-11 | $38.54 | $38.81 | $38.33 | $38.73 | $38.38 | 45,200 |
| 2021-11-10 | $35.31 | $35.50 | $34.95 | $34.97 | $34.65 | 32,043 |
| 2021-11-09 | $35.31 | $35.32 | $35.18 | $35.28 | $34.96 | 27,370 |
| 2021-11-08 | $35.13 | $35.18 | $35.03 | $35.11 | $34.78 | 33,585 |
| 2021-11-05 | $34.83 | $34.88 | $34.74 | $34.85 | $34.53 | 30,218 |
| 2021-11-04 | $34.90 | $35.21 | $34.89 | $35.20 | $34.88 | 29,324 |
| 2021-11-03 | $34.89 | $35.13 | $34.71 | $35.11 | $34.79 | 30,098 |
| 2021-11-02 | $34.36 | $34.43 | $34.24 | $34.38 | $34.07 | 63,541 |
| 2021-11-01 | $34.25 | $34.42 | $34.15 | $34.38 | $34.07 | 63,541 |
| 2021-10-29 | $33.89 | $33.94 | $33.65 | $33.87 | $33.56 | 33,170 |
| 2021-10-28 | $34.02 | $34.43 | $33.98 | $34.40 | $34.09 | 24,511 |
| 2021-10-27 | $33.90 | $33.96 | $33.74 | $33.74 | $33.43 | 40,385 |
| 2021-10-26 | $33.77 | $33.80 | $33.57 | $33.69 | $33.38 | 228,322 |
| 2021-10-25 | $33.78 | $33.92 | $33.74 | $33.81 | $33.50 | 80,981 |
| 2021-10-22 | $34.33 | $34.44 | $34.16 | $34.28 | $33.97 | 23,910 |
| 2021-10-21 | $34.00 | $34.23 | $33.82 | $34.23 | $33.92 | 25,501 |
| 2021-10-20 | $34.26 | $34.26 | $33.97 | $34.09 | $33.77 | 20,620 |
| 2021-10-19 | $34.09 | $34.22 | $34.02 | $34.15 | $33.84 | 22,392 |
| 2021-10-18 | $33.74 | $34.20 | $33.74 | $34.15 | $33.84 | 29,658 |
| 2021-10-15 | $33.54 | $33.79 | $33.53 | $33.79 | $33.48 | 42,135 |
| 2021-10-14 | $33.31 | $33.50 | $33.27 | $33.38 | $33.07 | 23,939 |
| 2021-10-13 | $32.84 | $33.44 | $32.84 | $33.32 | $33.01 | 25,558 |
| 2021-10-12 | $32.38 | $32.45 | $32.12 | $32.25 | $31.95 | 27,636 |
| 2021-10-11 | $32.16 | $32.43 | $32.10 | $32.11 | $31.82 | 31,791 |
| 2021-10-08 | $32.68 | $33.05 | $32.53 | $32.77 | $32.47 | 27,971 |
| 2021-10-07 | $32.86 | $33.11 | $32.78 | $32.78 | $32.48 | 48,739 |
| 2021-10-06 | $31.58 | $32.20 | $31.58 | $32.20 | $31.91 | 38,532 |
| 2021-10-05 | $31.30 | $31.76 | $31.30 | $31.54 | $31.25 | 80,118 |
| 2021-10-04 | $31.94 | $32.52 | $31.68 | $31.82 | $31.53 | 33,728 |
| 2021-10-01 | $31.91 | $32.21 | $31.64 | $31.85 | $31.56 | 55,430 |
| 2021-09-30 | $31.58 | $31.85 | $31.52 | $31.60 | $31.31 | 35,891 |
| 2021-09-29 | $32.25 | $32.25 | $31.82 | $31.95 | $31.66 | 45,197 |
| 2021-09-28 | $32.24 | $32.24 | $31.93 | $32.07 | $31.78 | 93,096 |
| 2021-09-27 | $33.25 | $33.93 | $33.08 | $33.14 | $32.84 | 29,250 |
| 2021-09-24 | $34.63 | $34.90 | $34.63 | $34.79 | $34.47 | 32,791 |
| 2021-09-23 | $35.34 | $35.47 | $34.97 | $35.37 | $35.04 | 143,377 |
| 2021-09-22 | $34.93 | $35.29 | $34.92 | $35.06 | $34.74 | 74,782 |
| 2021-09-21 | $35.11 | $35.25 | $35.06 | $35.17 | $34.85 | 43,145 |
| 2021-09-20 | $34.13 | $34.36 | $34.02 | $34.34 | $34.03 | 39,877 |
| 2021-09-17 | $35.10 | $35.48 | $34.71 | $34.79 | $34.47 | 77,557 |
| 2021-09-16 | $35.27 | $35.56 | $35.27 | $35.43 | $35.11 | 33,560 |
| 2021-09-15 | $35.39 | $35.43 | $35.14 | $35.27 | $34.95 | 20,745 |
| 2021-09-14 | $35.54 | $36.10 | $35.48 | $35.53 | $35.21 | 19,429 |
| 2021-09-13 | $35.68 | $35.73 | $35.14 | $35.24 | $34.92 | 24,683 |
| 2021-09-10 | $35.32 | $35.81 | $35.04 | $35.04 | $34.72 | 34,930 |
| 2021-09-09 | $35.38 | $35.44 | $35.29 | $35.30 | $34.98 | 27,718 |
| 2021-09-08 | $35.27 | $35.45 | $35.13 | $35.26 | $34.94 | 41,669 |
| 2021-09-07 | $35.97 | $35.97 | $35.75 | $35.78 | $35.45 | 24,410 |
| 2021-09-03 | $35.93 | $36.12 | $35.93 | $36.04 | $35.71 | 28,773 |
| 2021-09-02 | $36.43 | $36.43 | $36.11 | $36.30 | $35.97 | 169,456 |
| 2021-09-01 | $35.80 | $36.09 | $35.80 | $35.90 | $35.57 | 47,027 |
| 2021-08-31 | $36.38 | $36.39 | $35.95 | $36.01 | $35.68 | 27,637 |
| 2021-08-30 | $36.30 | $36.45 | $36.22 | $36.45 | $36.12 | 25,117 |
| 2021-08-27 | $36.06 | $36.59 | $36.03 | $36.47 | $36.13 | 41,371 |
| 2021-08-26 | $35.96 | $36.08 | $35.91 | $36.04 | $35.71 | 22,509 |
| 2021-08-25 | $35.87 | $36.04 | $35.81 | $35.96 | $35.63 | 48,903 |
| 2021-08-24 | $36.24 | $36.54 | $36.20 | $36.31 | $35.97 | 30,321 |
| 2021-08-23 | $35.93 | $36.22 | $35.92 | $36.20 | $35.87 | 13,425 |
| 2021-08-20 | $35.80 | $35.90 | $35.66 | $35.79 | $35.46 | 27,878 |
| 2021-08-19 | $35.16 | $35.55 | $35.14 | $35.42 | $35.10 | 51,595 |
| 2021-08-18 | $35.85 | $36.18 | $35.77 | $35.78 | $35.45 | 24,117 |
| 2021-08-17 | $35.92 | $35.96 | $35.64 | $35.87 | $35.54 | 45,366 |
| 2021-08-16 | $35.97 | $36.13 | $35.78 | $36.03 | $35.70 | 20,960 |
| 2021-08-13 | $35.93 | $36.24 | $35.93 | $36.19 | $35.86 | 22,589 |
| 2021-08-12 | $35.84 | $36.04 | $35.81 | $35.83 | $35.50 | 30,447 |
| 2021-08-11 | $35.71 | $36.02 | $35.61 | $35.78 | $35.45 | 29,523 |
| 2021-08-10 | $35.39 | $35.70 | $35.32 | $35.62 | $35.29 | 155,195 |
| 2021-08-09 | $35.20 | $35.45 | $35.03 | $35.10 | $34.78 | 24,583 |
| 2021-08-06 | $35.44 | $35.51 | $35.15 | $35.16 | $34.84 | 56,988 |
| 2021-08-05 | $35.71 | $36.16 | $35.70 | $35.82 | $35.49 | 22,718 |
| 2021-08-04 | $35.85 | $35.86 | $35.69 | $35.80 | $35.47 | 37,153 |
| 2021-08-03 | $35.26 | $35.44 | $35.19 | $35.44 | $35.12 | 33,294 |
| 2021-08-02 | $35.26 | $35.55 | $35.15 | $35.19 | $34.87 | 29,893 |
| 2021-07-30 | $35.16 | $35.33 | $35.14 | $35.19 | $34.86 | 34,914 |
| 2021-07-29 | $34.82 | $35.19 | $34.82 | $35.08 | $34.76 | 32,038 |
| 2021-07-28 | $34.17 | $34.54 | $34.17 | $34.54 | $34.22 | 29,603 |
| 2021-07-27 | $34.27 | $34.38 | $34.17 | $34.30 | $33.98 | 60,787 |
| 2021-07-26 | $34.62 | $34.62 | $34.40 | $34.52 | $34.20 | 20,214 |
| 2021-07-23 | $34.66 | $34.86 | $34.64 | $34.78 | $34.46 | 25,262 |
| 2021-07-22 | $34.12 | $34.25 | $33.97 | $34.19 | $33.88 | 47,544 |
| 2021-07-21 | $33.92 | $34.61 | $33.92 | $34.24 | $33.93 | 24,906 |
| 2021-07-20 | $33.67 | $34.13 | $33.67 | $33.74 | $33.43 | 27,201 |
| 2021-07-19 | $33.61 | $33.67 | $33.46 | $33.52 | $33.21 | 25,759 |
| 2021-07-16 | $34.12 | $34.26 | $33.80 | $33.96 | $33.65 | 28,966 |
| 2021-07-15 | $33.90 | $34.12 | $33.87 | $33.91 | $33.60 | 17,981 |
| 2021-07-14 | $33.91 | $34.04 | $33.86 | $33.98 | $33.67 | 18,299 |
| 2021-07-13 | $33.83 | $34.07 | $33.81 | $33.99 | $33.68 | 33,828 |
| 2021-07-12 | $33.83 | $34.57 | $33.82 | $33.96 | $33.65 | 33,556 |
| 2021-07-09 | $33.59 | $34.11 | $33.57 | $33.76 | $33.45 | 32,925 |
| 2021-07-08 | $33.40 | $33.54 | $33.35 | $33.47 | $33.16 | 34,601 |
| 2021-07-07 | $33.41 | $33.61 | $33.33 | $33.56 | $33.25 | 41,582 |
| 2021-07-06 | $33.11 | $33.11 | $32.82 | $32.98 | $32.68 | 105,772 |
| 2021-07-02 | $32.80 | $32.94 | $32.59 | $32.86 | $32.56 | 86,595 |
| 2021-07-01 | $32.93 | $33.26 | $32.92 | $32.97 | $32.67 | 72,518 |
| 2021-06-30 | $32.84 | $32.95 | $32.62 | $32.78 | $32.48 | 42,986 |
| 2021-06-29 | $33.43 | $33.56 | $33.37 | $33.46 | $33.15 | 63,408 |
| 2021-06-28 | $33.20 | $33.28 | $33.14 | $33.24 | $32.93 | 69,954 |
| 2021-06-25 | $33.33 | $33.34 | $33.06 | $33.12 | $32.82 | 43,546 |
| 2021-06-24 | $33.02 | $33.09 | $32.99 | $33.04 | $32.73 | 76,041 |
| 2021-06-23 | $33.00 | $33.06 | $32.72 | $32.75 | $32.45 | 42,421 |
| 2021-06-22 | $32.37 | $33.16 | $32.37 | $32.58 | $32.28 | 31,311 |
| 2021-06-21 | $32.00 | $32.36 | $32.00 | $32.29 | $31.99 | 28,053 |
| 2021-06-18 | $32.00 | $32.04 | $31.84 | $31.90 | $31.61 | 49,705 |
| 2021-06-17 | $32.24 | $32.24 | $31.91 | $32.05 | $31.76 | 40,930 |
| 2021-06-16 | $32.98 | $33.08 | $32.72 | $32.72 | $32.42 | 37,751 |
| 2021-06-15 | $32.89 | $32.93 | $32.75 | $32.89 | $32.59 | 41,672 |
| 2021-06-14 | $32.60 | $33.26 | $32.55 | $32.61 | $32.31 | 30,265 |
| 2021-06-11 | $32.85 | $32.85 | $32.63 | $32.71 | $32.41 | 48,916 |
| 2021-06-10 | $32.66 | $32.70 | $32.55 | $32.63 | $32.33 | 28,655 |
| 2021-06-09 | $32.54 | $32.58 | $32.36 | $32.40 | $32.10 | 108,457 |
| 2021-06-08 | $32.76 | $33.48 | $32.33 | $32.65 | $32.35 | 43,451 |
| 2021-06-07 | $32.65 | $32.67 | $32.40 | $32.46 | $32.16 | 149,765 |
| 2021-06-04 | $32.35 | $32.52 | $32.34 | $32.48 | $32.18 | 67,494 |
| 2021-06-03 | $31.96 | $31.96 | $31.83 | $31.94 | $31.65 | 93,851 |
| 2021-06-02 | $32.26 | $32.40 | $32.21 | $32.29 | $31.99 | 124,236 |
| 2021-06-01 | $32.62 | $32.62 | $32.46 | $32.50 | $32.20 | 61,868 |
| 2021-05-28 | $32.12 | $32.26 | $32.09 | $32.19 | $31.90 | 43,212 |
| 2021-05-27 | $32.07 | $32.18 | $32.07 | $32.15 | $31.86 | 37,542 |
| 2021-05-26 | $32.25 | $32.34 | $32.12 | $32.20 | $31.91 | 135,259 |
| 2021-05-25 | $32.05 | $32.06 | $31.90 | $31.98 | $31.69 | 44,165 |
| 2021-05-24 | $31.95 | $31.95 | $31.45 | $31.61 | $31.32 | 39,568 |
| 2021-05-21 | $31.45 | $31.50 | $31.31 | $31.47 | $31.18 | 60,520 |
| 2021-05-20 | $31.03 | $31.40 | $30.99 | $31.24 | $30.96 | 36,860 |
| 2021-05-19 | $30.21 | $30.76 | $30.20 | $30.68 | $30.40 | 259,052 |
| 2021-05-18 | $30.63 | $30.75 | $30.53 | $30.61 | $30.33 | 116,332 |
| 2021-05-17 | $30.57 | $30.73 | $30.46 | $30.60 | $30.32 | 232,671 |
| 2021-05-14 | $30.34 | $30.43 | $30.00 | $30.34 | $30.06 | 106,711 |
| 2021-05-13 | $30.90 | $30.90 | $29.59 | $29.94 | $29.67 | 23,947 |
| 2021-05-12 | $30.06 | $30.25 | $29.59 | $29.60 | $29.33 | 77,245 |
| 2021-05-11 | $30.06 | $30.35 | $30.06 | $30.33 | $30.05 | 57,502 |
| 2021-05-10 | $30.99 | $31.01 | $30.71 | $30.71 | $30.43 | 82,789 |
| 2021-05-07 | $30.95 | $31.37 | $30.95 | $31.32 | $31.03 | 240,135 |
| 2021-05-06 | $30.72 | $30.94 | $30.69 | $30.94 | $30.66 | 57,094 |
| 2021-05-05 | $30.55 | $30.68 | $30.48 | $30.57 | $30.29 | 40,016 |
| 2021-05-04 | $29.75 | $29.83 | $29.63 | $29.74 | $29.47 | 55,299 |
| 2021-05-03 | $30.05 | $30.18 | $30.04 | $30.10 | $29.82 | 85,385 |
| 2021-04-30 | $30.20 | $30.69 | $29.79 | $29.84 | $29.57 | 77,359 |
| 2021-04-29 | $30.50 | $30.60 | $30.30 | $30.55 | $30.27 | 82,715 |
| 2021-04-28 | $30.46 | $30.68 | $30.40 | $30.68 | $30.40 | 28,592 |
| 2021-04-27 | $30.23 | $30.57 | $30.20 | $30.57 | $30.29 | 64,008 |
| 2021-04-26 | $30.10 | $30.29 | $29.87 | $30.20 | $29.92 | 39,593 |
| 2021-04-23 | $29.94 | $30.30 | $29.87 | $30.18 | $29.90 | 29,839 |
| 2021-04-22 | $30.14 | $30.14 | $29.50 | $29.64 | $29.37 | 48,674 |
| 2021-04-21 | $29.90 | $30.66 | $29.90 | $30.38 | $29.95 | 36,697 |
| 2021-04-20 | $30.00 | $30.27 | $29.45 | $29.68 | $29.25 | 37,375 |
| 2021-04-19 | $29.40 | $29.64 | $29.25 | $29.41 | $28.99 | 33,324 |
| 2021-04-16 | $29.24 | $29.54 | $29.17 | $29.47 | $29.05 | 45,573 |
| 2021-04-15 | $28.76 | $29.59 | $28.65 | $28.94 | $28.53 | 59,042 |
| 2021-04-14 | $28.64 | $28.66 | $27.88 | $28.46 | $28.05 | 65,639 |
| 2021-04-13 | $29.21 | $29.25 | $28.60 | $28.84 | $28.43 | 72,395 |
| 2021-04-12 | $29.59 | $30.00 | $29.40 | $29.58 | $29.15 | 53,036 |
| 2021-04-09 | $29.65 | $29.93 | $29.65 | $29.93 | $29.50 | 48,676 |
| 2021-04-08 | $29.56 | $29.73 | $29.32 | $29.63 | $29.21 | 43,163 |
| 2021-04-07 | $29.52 | $29.53 | $29.26 | $29.35 | $28.93 | 64,000 |
| 2021-04-06 | $29.34 | $29.64 | $29.31 | $29.62 | $29.20 | 98,780 |
| 2021-04-05 | $29.55 | $29.66 | $29.35 | $29.66 | $29.24 | 50,510 |
| 2021-04-01 | $28.85 | $29.01 | $28.77 | $29.00 | $28.59 | 35,394 |
| 2021-03-31 | $28.57 | $28.73 | $28.57 | $28.58 | $28.17 | 36,653 |
| 2021-03-30 | $28.31 | $28.55 | $28.22 | $28.55 | $28.14 | 54,140 |
| 2021-03-29 | $28.37 | $28.48 | $28.25 | $28.43 | $28.02 | 53,099 |
| 2021-03-26 | $28.18 | $28.44 | $28.14 | $28.44 | $28.03 | 103,217 |
| 2021-03-25 | $27.92 | $28.64 | $27.88 | $28.09 | $27.69 | 65,444 |
| 2021-03-24 | $28.09 | $28.09 | $27.88 | $27.88 | $27.48 | 46,944 |
| 2021-03-23 | $28.42 | $28.43 | $28.12 | $28.29 | $27.89 | 80,075 |
| 2021-03-22 | $28.21 | $28.41 | $28.12 | $28.41 | $28.01 | 87,733 |
| 2021-03-19 | $28.14 | $28.61 | $28.01 | $28.19 | $27.79 | 81,017 |
| 2021-03-18 | $28.38 | $28.60 | $28.29 | $28.33 | $27.93 | 35,271 |
| 2021-03-17 | $28.26 | $28.60 | $28.16 | $28.59 | $28.18 | 55,689 |
| 2021-03-16 | $28.43 | $28.57 | $28.39 | $28.49 | $28.08 | 61,271 |
| 2021-03-15 | $28.43 | $28.43 | $28.22 | $28.35 | $27.95 | 88,115 |
| 2021-03-12 | $28.29 | $28.61 | $28.21 | $28.61 | $28.20 | 41,029 |
| 2021-03-11 | $28.41 | $28.60 | $28.26 | $28.57 | $28.16 | 59,753 |
| 2021-03-10 | $27.77 | $28.40 | $27.66 | $27.81 | $27.41 | 54,050 |
| 2021-03-09 | $27.52 | $27.94 | $27.52 | $27.72 | $27.33 | 116,804 |
| 2021-03-08 | $27.14 | $27.44 | $26.97 | $26.99 | $26.61 | 50,000 |
| 2021-03-05 | $26.99 | $27.53 | $26.51 | $27.11 | $26.72 | 58,157 |
| 2021-03-04 | $27.35 | $27.72 | $26.65 | $26.88 | $26.49 | 67,141 |
| 2021-03-03 | $27.55 | $27.84 | $27.30 | $27.40 | $27.01 | 72,348 |
| 2021-03-02 | $27.61 | $27.91 | $27.45 | $27.57 | $27.18 | 241,010 |
| 2021-03-01 | $26.67 | $27.48 | $26.63 | $26.93 | $26.54 | 63,704 |
| 2021-02-26 | $26.75 | $26.75 | $26.39 | $26.55 | $26.17 | 55,290 |
| 2021-02-25 | $27.26 | $27.59 | $26.62 | $26.98 | $26.60 | 83,607 |
| 2021-02-24 | $27.28 | $28.02 | $27.11 | $27.62 | $27.23 | 62,662 |
| 2021-02-23 | $26.78 | $27.55 | $26.58 | $26.90 | $26.52 | 54,971 |
| 2021-02-22 | $27.99 | $28.47 | $27.71 | $27.80 | $27.40 | 61,565 |
| 2021-02-19 | $27.85 | $27.85 | $27.62 | $27.71 | $27.32 | 56,341 |
| 2021-02-18 | $27.79 | $27.94 | $27.43 | $27.94 | $27.54 | 71,020 |
| 2021-02-17 | $28.03 | $28.39 | $27.70 | $27.94 | $27.54 | 71,020 |
| 2021-02-16 | $28.62 | $29.13 | $28.50 | $28.63 | $28.22 | 41,269 |
| 2021-02-12 | $28.42 | $28.65 | $28.19 | $28.50 | $28.09 | 69,801 |
| 2021-02-11 | $28.40 | $28.44 | $28.20 | $28.40 | $28.00 | 50,851 |
| 2021-02-10 | $28.27 | $28.27 | $27.81 | $28.01 | $27.61 | 73,122 |
| 2021-02-09 | $27.96 | $28.06 | $27.83 | $28.01 | $27.61 | 73,122 |
| 2021-02-08 | $28.01 | $28.28 | $27.68 | $28.07 | $27.67 | 44,447 |
| 2021-02-05 | $27.73 | $27.73 | $27.53 | $27.71 | $27.32 | 65,321 |
| 2021-02-04 | $27.66 | $27.99 | $27.64 | $27.80 | $27.40 | 58,625 |
| 2021-02-03 | $28.04 | $28.05 | $27.75 | $27.88 | $27.48 | 83,613 |
| 2021-02-02 | $28.11 | $28.32 | $28.04 | $28.29 | $27.89 | 70,729 |
| 2021-02-01 | $27.81 | $28.12 | $27.77 | $28.05 | $27.65 | 54,370 |
| 2021-01-29 | $27.28 | $27.41 | $26.99 | $27.30 | $26.91 | 65,549 |
| 2021-01-28 | $27.70 | $27.90 | $27.54 | $27.72 | $27.33 | 85,228 |
| 2021-01-27 | $27.04 | $27.87 | $26.76 | $27.28 | $26.89 | 55,972 |
| 2021-01-26 | $28.05 | $28.05 | $27.79 | $27.98 | $27.58 | 65,370 |
| 2021-01-25 | $28.02 | $28.19 | $27.75 | $28.18 | $27.78 | 57,352 |
| 2021-01-22 | $27.86 | $28.08 | $27.58 | $28.02 | $27.62 | 69,759 |
| 2021-01-21 | $28.13 | $28.33 | $28.07 | $28.25 | $27.85 | 60,980 |
| 2021-01-20 | $27.76 | $28.40 | $27.63 | $27.87 | $27.47 | 60,269 |
| 2021-01-19 | $27.43 | $27.56 | $27.30 | $27.46 | $27.06 | 57,295 |
| 2021-01-15 | $27.58 | $27.78 | $27.33 | $27.46 | $27.06 | 84,162 |
| 2021-01-14 | $28.30 | $28.35 | $28.18 | $28.18 | $27.78 | 77,537 |
| 2021-01-13 | $28.96 | $29.15 | $28.86 | $28.96 | $28.55 | 44,893 |
| 2021-01-12 | $28.42 | $28.75 | $28.41 | $28.72 | $28.31 | 60,231 |
| 2021-01-11 | $28.47 | $28.78 | $28.44 | $28.72 | $28.31 | 60,231 |
| 2021-01-08 | $28.77 | $28.97 | $28.50 | $28.72 | $28.31 | 44,456 |
| 2021-01-07 | $28.59 | $28.61 | $28.30 | $28.40 | $28.00 | 61,344 |
| 2021-01-06 | $28.39 | $28.39 | $28.05 | $28.18 | $27.78 | 45,844 |
| 2021-01-05 | $28.28 | $28.48 | $28.11 | $28.39 | $27.99 | 41,985 |
| 2021-01-04 | $28.04 | $28.21 | $27.96 | $28.09 | $27.68 | 64,996 |
| 2020-12-31 | $27.60 | $27.99 | $27.06 | $27.23 | $26.84 | 63,508 |
| 2020-12-30 | $27.47 | $27.53 | $27.35 | $27.42 | $27.02 | 42,453 |
| 2020-12-29 | $27.35 | $27.69 | $27.28 | $27.44 | $27.05 | 75,526 |
| 2020-12-28 | $27.09 | $27.18 | $27.04 | $27.07 | $26.68 | 60,974 |
| 2020-12-24 | $26.12 | $26.80 | $26.12 | $26.57 | $26.19 | 28,146 |
| 2020-12-23 | $26.84 | $26.89 | $26.63 | $26.76 | $26.38 | 59,648 |
| 2020-12-22 | $26.68 | $26.89 | $26.63 | $26.78 | $26.39 | 112,574 |
| 2020-12-21 | $26.24 | $26.58 | $26.14 | $26.49 | $26.11 | 164,861 |
| 2020-12-18 | $26.69 | $26.82 | $26.58 | $26.82 | $26.44 | 59,262 |
| 2020-12-17 | $26.59 | $26.80 | $26.55 | $26.55 | $26.17 | 89,771 |
| 2020-12-16 | $25.66 | $26.02 | $25.59 | $25.79 | $25.42 | 49,526 |
| 2020-12-15 | $25.64 | $25.95 | $25.59 | $25.88 | $25.51 | 45,799 |
| 2020-12-14 | $25.86 | $26.11 | $25.84 | $25.86 | $25.49 | 77,336 |
| 2020-12-11 | $25.72 | $26.03 | $25.72 | $25.94 | $25.57 | 49,224 |
| 2020-12-10 | $25.83 | $25.97 | $25.70 | $25.76 | $25.39 | 38,815 |
| 2020-12-09 | $25.57 | $25.57 | $25.34 | $25.49 | $25.13 | 32,669 |
| 2020-12-08 | $25.52 | $25.57 | $25.41 | $25.54 | $25.18 | 71,606 |
| 2020-12-07 | $25.03 | $25.28 | $25.02 | $25.26 | $24.90 | 82,724 |
| 2020-12-04 | $24.98 | $25.12 | $24.86 | $25.12 | $24.76 | 84,525 |
| 2020-12-03 | $25.19 | $25.19 | $25.00 | $25.02 | $24.66 | 59,609 |
| 2020-12-02 | $25.55 | $25.55 | $25.40 | $25.51 | $25.15 | 35,239 |
| 2020-12-01 | $25.75 | $25.76 | $25.59 | $25.68 | $25.31 | 27,577 |
| 2020-11-30 | $25.81 | $25.93 | $25.45 | $25.45 | $25.09 | 42,290 |
| 2020-11-27 | $25.21 | $25.48 | $25.16 | $25.48 | $25.12 | 16,140 |
| 2020-11-25 | $24.68 | $24.90 | $24.68 | $24.81 | $24.45 | 42,488 |
| 2020-11-24 | $24.96 | $25.20 | $24.87 | $25.09 | $24.73 | 44,659 |
| 2020-11-23 | $25.90 | $25.94 | $25.60 | $25.64 | $25.27 | 43,223 |
| 2020-11-20 | $26.03 | $26.17 | $25.97 | $26.17 | $25.80 | 34,722 |
| 2020-11-19 | $25.77 | $26.04 | $25.66 | $26.03 | $25.66 | 102,781 |
| 2020-11-18 | $25.83 | $26.02 | $25.73 | $25.83 | $25.46 | 41,494 |
| 2020-11-17 | $25.25 | $25.43 | $25.20 | $25.39 | $25.03 | 26,823 |
| 2020-11-16 | $25.36 | $25.53 | $25.35 | $25.51 | $25.15 | 35,820 |
| 2020-11-13 | $25.78 | $25.84 | $25.63 | $25.84 | $25.47 | 39,928 |
| 2020-11-12 | $25.89 | $26.02 | $25.61 | $25.61 | $25.25 | 40,999 |
| 2020-11-11 | $25.65 | $25.81 | $25.63 | $25.77 | $25.40 | 33,211 |
| 2020-11-10 | $24.97 | $25.21 | $24.84 | $25.13 | $24.77 | 55,090 |
| 2020-11-09 | $26.16 | $26.16 | $25.59 | $25.61 | $25.25 | 40,665 |
| 2020-11-06 | $27.00 | $27.26 | $26.93 | $27.15 | $26.76 | 148,228 |
| 2020-11-05 | $26.70 | $26.93 | $26.68 | $26.87 | $26.49 | 63,127 |
| 2020-11-04 | $26.03 | $26.38 | $25.91 | $26.18 | $25.81 | 131,245 |
| 2020-11-03 | $25.40 | $25.72 | $25.40 | $25.72 | $25.35 | 406,307 |
| 2020-11-02 | $24.82 | $24.90 | $24.56 | $24.83 | $24.48 | 41,482 |
| 2020-10-30 | $24.53 | $24.65 | $24.31 | $24.63 | $24.28 | 57,407 |
| 2020-10-29 | $24.65 | $24.93 | $24.64 | $24.92 | $24.56 | 51,766 |
| 2020-10-28 | $24.51 | $24.67 | $24.41 | $24.48 | $24.13 | 38,101 |
| 2020-10-27 | $25.54 | $25.54 | $25.35 | $25.43 | $25.07 | 86,017 |
| 2020-10-26 | $25.41 | $25.49 | $25.29 | $25.30 | $24.94 | 478,644 |
| 2020-10-23 | $25.58 | $25.73 | $25.39 | $25.73 | $25.36 | 24,606 |
| 2020-10-22 | $26.02 | $26.11 | $25.53 | $25.74 | $25.37 | 18,360 |
| 2020-10-21 | $25.37 | $25.55 | $25.20 | $25.30 | $24.94 | 26,491 |
| 2020-10-20 | $25.36 | $25.61 | $25.19 | $25.60 | $25.24 | 36,287 |
| 2020-10-19 | $25.34 | $25.43 | $25.01 | $25.02 | $24.66 | 30,461 |
| 2020-10-16 | $25.44 | $25.67 | $25.42 | $25.53 | $25.17 | 40,605 |
| 2020-10-15 | $25.35 | $25.50 | $25.14 | $25.50 | $25.14 | 35,900 |
| 2020-10-14 | $25.88 | $25.94 | $25.65 | $25.69 | $25.32 | 36,633 |
| 2020-10-13 | $25.93 | $26.03 | $25.72 | $25.88 | $25.51 | 31,764 |
| 2020-10-12 | $26.18 | $26.38 | $26.09 | $26.31 | $25.94 | 20,585 |
| 2020-10-09 | $25.62 | $25.86 | $25.59 | $25.73 | $25.36 | 26,380 |
| 2020-10-08 | $25.48 | $25.65 | $25.48 | $25.65 | $25.28 | 39,270 |
| 2020-10-07 | $25.30 | $25.54 | $25.21 | $25.51 | $25.15 | 101,998 |
| 2020-10-06 | $24.88 | $24.99 | $24.59 | $24.65 | $24.30 | 37,089 |
| 2020-10-05 | $24.82 | $25.15 | $24.82 | $25.12 | $24.77 | 21,834 |
| 2020-10-02 | $24.65 | $25.13 | $24.65 | $25.06 | $24.70 | 36,005 |
| 2020-10-01 | $24.87 | $25.02 | $24.85 | $24.97 | $24.61 | 178,757 |
| 2020-09-30 | $24.51 | $24.75 | $24.44 | $24.58 | $24.23 | 22,876 |
| 2020-09-29 | $24.22 | $24.39 | $24.20 | $24.34 | $23.99 | 18,987 |
| 2020-09-28 | $23.97 | $24.03 | $23.84 | $23.99 | $23.65 | 18,732 |
| 2020-09-25 | $23.69 | $24.03 | $23.61 | $24.03 | $23.69 | 23,291 |
| 2020-09-24 | $23.81 | $23.97 | $23.69 | $23.85 | $23.51 | 20,829 |
| 2020-09-23 | $24.21 | $24.21 | $23.86 | $23.91 | $23.57 | 29,600 |
| 2020-09-22 | $23.57 | $23.81 | $23.57 | $23.80 | $23.46 | 35,399 |
| 2020-09-21 | $23.72 | $23.91 | $23.54 | $23.91 | $23.57 | 29,720 |
| 2020-09-18 | $24.49 | $24.56 | $24.38 | $24.56 | $24.21 | 33,841 |
| 2020-09-17 | $24.14 | $24.52 | $24.14 | $24.50 | $24.15 | 14,195 |
| 2020-09-16 | $24.23 | $24.23 | $23.97 | $24.06 | $23.72 | 46,836 |
| 2020-09-15 | $24.12 | $24.23 | $23.98 | $24.08 | $23.74 | 44,259 |
| 2020-09-14 | $23.98 | $23.98 | $23.84 | $23.84 | $23.50 | 41,970 |
| 2020-09-11 | $23.90 | $24.18 | $23.87 | $24.10 | $23.76 | 29,053 |
| 2020-09-10 | $23.96 | $23.96 | $23.59 | $23.79 | $23.45 | 41,073 |
| 2020-09-09 | $23.59 | $23.84 | $23.59 | $23.71 | $23.37 | 22,950 |
| 2020-09-08 | $22.95 | $23.46 | $22.95 | $23.33 | $23.00 | 62,903 |
| 2020-09-04 | $23.59 | $23.60 | $23.02 | $23.59 | $23.25 | 41,702 |
| 2020-09-03 | $23.87 | $23.87 | $23.05 | $23.08 | $22.75 | 110,947 |
| 2020-09-02 | $24.25 | $24.25 | $24.07 | $24.21 | $23.87 | 34,183 |
| 2020-09-01 | $23.81 | $23.81 | $23.62 | $23.78 | $23.44 | 75,505 |
| 2020-08-31 | $24.00 | $24.19 | $23.93 | $23.93 | $23.59 | 50,768 |
| 2020-08-28 | $23.55 | $23.77 | $23.45 | $23.77 | $23.43 | 46,399 |
| 2020-08-27 | $23.83 | $23.83 | $23.42 | $23.50 | $23.17 | 52,234 |
| 2020-08-26 | $23.64 | $23.95 | $23.64 | $23.93 | $23.59 | 25,033 |
| 2020-08-25 | $23.58 | $23.58 | $23.32 | $23.42 | $23.09 | 71,386 |
| 2020-08-24 | $23.75 | $23.75 | $23.46 | $23.52 | $23.18 | 34,654 |
| 2020-08-21 | $23.03 | $23.34 | $23.03 | $23.25 | $22.92 | 66,347 |
| 2020-08-20 | $23.06 | $23.35 | $23.01 | $23.35 | $23.02 | 63,855 |
| 2020-08-19 | $23.19 | $23.28 | $23.03 | $23.16 | $22.83 | 38,223 |
| 2020-08-18 | $23.15 | $23.34 | $23.10 | $23.23 | $22.90 | 49,278 |
| 2020-08-17 | $23.14 | $23.21 | $23.04 | $23.19 | $22.86 | 22,926 |
| 2020-08-14 | $22.81 | $22.86 | $22.74 | $22.78 | $22.45 | 30,543 |
| 2020-08-13 | $23.04 | $23.31 | $23.04 | $23.18 | $22.85 | 39,044 |
| 2020-08-12 | $22.53 | $22.99 | $22.53 | $22.91 | $22.58 | 31,248 |
| 2020-08-11 | $22.41 | $22.42 | $22.22 | $22.36 | $22.04 | 22,883 |
| 2020-08-10 | $22.38 | $22.41 | $22.22 | $22.38 | $22.06 | 29,790 |
| 2020-08-07 | $22.49 | $22.49 | $22.30 | $22.45 | $22.13 | 31,771 |
| 2020-08-06 | $22.37 | $22.52 | $22.27 | $22.52 | $22.20 | 34,500 |
| 2020-08-05 | $22.47 | $22.51 | $22.37 | $22.40 | $22.08 | 29,942 |
| 2020-08-04 | $21.96 | $22.34 | $21.96 | $22.23 | $21.91 | 32,228 |
| 2020-08-03 | $22.33 | $22.50 | $22.28 | $22.39 | $22.07 | 22,253 |
| 2020-07-31 | $22.27 | $22.27 | $21.77 | $21.86 | $21.55 | 82,011 |
| 2020-07-30 | $22.46 | $22.46 | $22.17 | $22.40 | $22.08 | 80,365 |
| 2020-07-29 | $22.67 | $22.92 | $22.66 | $22.92 | $22.59 | 30,425 |
| 2020-07-28 | $22.56 | $22.69 | $22.52 | $22.55 | $22.23 | 31,756 |
| 2020-07-27 | $22.38 | $22.70 | $22.38 | $22.66 | $22.34 | 40,888 |
| 2020-07-24 | $21.91 | $21.99 | $21.83 | $21.89 | $21.58 | 36,409 |
| 2020-07-23 | $22.52 | $22.54 | $21.90 | $22.03 | $21.72 | 39,936 |
| 2020-07-22 | $21.58 | $21.85 | $21.57 | $21.66 | $21.35 | 38,841 |
| 2020-07-21 | $21.26 | $21.59 | $21.25 | $21.37 | $21.07 | 24,011 |
| 2020-07-20 | $21.22 | $21.48 | $21.16 | $21.34 | $21.03 | 21,868 |
| 2020-07-17 | $20.84 | $20.93 | $20.77 | $20.87 | $20.57 | 47,700 |
| 2020-07-16 | $20.88 | $20.96 | $20.81 | $20.84 | $20.54 | 31,421 |
| 2020-07-15 | $20.66 | $20.77 | $20.59 | $20.77 | $20.47 | 27,234 |
| 2020-07-14 | $20.24 | $20.53 | $20.24 | $20.43 | $20.14 | 26,710 |
| 2020-07-13 | $20.36 | $20.55 | $20.23 | $20.26 | $19.97 | 26,529 |
| 2020-07-10 | $20.17 | $20.45 | $20.14 | $20.44 | $20.15 | 34,148 |
| 2020-07-09 | $20.10 | $20.14 | $19.78 | $19.90 | $19.62 | 38,597 |
| 2020-07-08 | $19.96 | $20.09 | $19.74 | $20.09 | $19.80 | 76,603 |
| 2020-07-07 | $19.82 | $19.90 | $19.67 | $19.68 | $19.40 | 207,853 |
| 2020-07-06 | $19.68 | $20.04 | $19.68 | $19.93 | $19.65 | 285,748 |
| 2020-07-02 | $19.51 | $19.67 | $19.46 | $19.56 | $19.28 | 62,678 |
| 2020-07-01 | $19.30 | $19.42 | $19.21 | $19.31 | $19.03 | 31,111 |
| 2020-06-30 | $19.00 | $19.30 | $19.00 | $19.21 | $18.93 | 55,881 |
| 2020-06-29 | $19.28 | $19.39 | $19.16 | $19.33 | $19.05 | 49,463 |
| 2020-06-26 | $19.38 | $19.44 | $19.01 | $19.07 | $18.80 | 39,603 |
| 2020-06-25 | $19.04 | $19.41 | $19.04 | $19.12 | $18.85 | 82,715 |
| 2020-06-24 | $19.27 | $19.27 | $18.90 | $19.00 | $18.73 | 36,308 |
| 2020-06-23 | $19.43 | $19.48 | $19.29 | $19.33 | $19.05 | 40,977 |
| 2020-06-22 | $19.34 | $19.70 | $19.34 | $19.60 | $19.32 | 42,780 |
| 2020-06-19 | $19.58 | $19.65 | $19.46 | $19.58 | $19.30 | 26,441 |
| 2020-06-18 | $19.19 | $19.44 | $19.19 | $19.36 | $19.08 | 37,369 |
| 2020-06-17 | $19.19 | $19.45 | $19.13 | $19.33 | $19.05 | 78,414 |
| 2020-06-16 | $18.84 | $19.08 | $18.66 | $18.82 | $18.55 | 45,043 |
| 2020-06-15 | $17.82 | $18.42 | $17.81 | $18.38 | $18.12 | 30,223 |
| 2020-06-12 | $17.90 | $17.94 | $17.62 | $17.83 | $17.58 | 48,291 |
| 2020-06-11 | $18.06 | $18.12 | $17.64 | $17.65 | $17.40 | 74,401 |
| 2020-06-10 | $18.40 | $18.64 | $18.15 | $18.33 | $18.07 | 35,962 |
| 2020-06-09 | $17.89 | $18.13 | $17.89 | $18.10 | $17.84 | 39,683 |
| 2020-06-08 | $17.88 | $17.96 | $17.77 | $17.87 | $17.62 | 37,233 |
| 2020-06-05 | $17.80 | $17.92 | $17.71 | $17.92 | $17.66 | 48,716 |
| 2020-06-04 | $17.95 | $18.35 | $17.92 | $18.34 | $18.08 | 119,871 |
| 2020-06-03 | $17.99 | $18.19 | $17.97 | $18.19 | $17.93 | 22,277 |
| 2020-06-02 | $17.70 | $18.00 | $17.70 | $17.99 | $17.73 | 78,957 |
| 2020-06-01 | $17.39 | $17.45 | $17.05 | $17.33 | $17.08 | 44,287 |
| 2020-05-29 | $17.26 | $17.35 | $17.04 | $17.15 | $16.90 | 47,824 |
| 2020-05-28 | $17.29 | $17.39 | $17.18 | $17.27 | $17.02 | 55,651 |
| 2020-05-27 | $17.32 | $17.32 | $16.94 | $17.20 | $16.95 | 40,762 |
| 2020-05-26 | $18.27 | $18.54 | $17.04 | $17.04 | $16.80 | 85,381 |
| 2020-05-22 | $18.22 | $18.27 | $18.11 | $18.27 | $18.01 | 19,734 |
| 2020-05-21 | $18.10 | $18.28 | $17.91 | $17.94 | $17.68 | 19,652 |
| 2020-05-20 | $18.13 | $18.27 | $18.02 | $18.26 | $18.00 | 79,941 |
| 2020-05-19 | $17.45 | $17.83 | $17.39 | $17.46 | $17.21 | 129,608 |
| 2020-05-18 | $17.04 | $17.34 | $16.96 | $17.23 | $16.98 | 157,728 |
| 2020-05-15 | $16.73 | $17.06 | $16.51 | $16.69 | $16.45 | 36,596 |
| 2020-05-14 | $16.43 | $16.86 | $16.41 | $16.71 | $16.47 | 78,238 |
| 2020-05-13 | $16.95 | $17.07 | $16.62 | $16.81 | $16.57 | 47,421 |
| 2020-05-12 | $17.19 | $17.20 | $16.83 | $17.11 | $16.86 | 60,067 |
| 2020-05-11 | $16.98 | $17.37 | $16.86 | $17.09 | $16.85 | 51,599 |
| 2020-05-08 | $17.00 | $17.45 | $17.00 | $17.30 | $17.05 | 44,826 |
| 2020-05-07 | $16.82 | $16.99 | $16.69 | $16.92 | $16.68 | 84,186 |
| 2020-05-06 | $16.74 | $17.00 | $16.68 | $16.97 | $16.72 | 22,888 |
| 2020-05-05 | $16.46 | $16.56 | $16.31 | $16.31 | $16.08 | 65,186 |
| 2020-05-04 | $16.02 | $16.51 | $16.02 | $16.27 | $16.04 | 171,745 |
| 2020-05-01 | $16.58 | $16.58 | $16.03 | $16.04 | $15.81 | 54,848 |
| 2020-04-30 | $16.54 | $16.85 | $16.40 | $16.58 | $16.34 | 61,730 |
| 2020-04-29 | $16.55 | $16.71 | $16.35 | $16.58 | $16.34 | 50,386 |
| 2020-04-28 | $16.59 | $16.67 | $16.44 | $16.59 | $16.35 | 58,911 |
| 2020-04-27 | $16.49 | $16.80 | $16.49 | $16.69 | $16.45 | 101,679 |
| 2020-04-24 | $16.40 | $16.80 | $16.33 | $16.70 | $16.46 | 47,101 |
| 2020-04-23 | $16.15 | $16.77 | $16.15 | $16.47 | $16.24 | 68,605 |
| 2020-04-22 | $16.83 | $17.07 | $16.68 | $16.87 | $16.50 | 41,433 |
| 2020-04-21 | $17.04 | $17.23 | $16.71 | $16.82 | $16.44 | 79,668 |
| 2020-04-20 | $16.20 | $16.89 | $16.03 | $16.06 | $15.70 | 117,782 |
| 2020-04-17 | $16.73 | $16.78 | $16.51 | $16.78 | $16.41 | 52,718 |
| 2020-04-16 | $16.45 | $16.50 | $16.11 | $16.50 | $16.13 | 109,952 |
| 2020-04-15 | $16.47 | $16.82 | $16.43 | $16.55 | $16.18 | 65,901 |
| 2020-04-14 | $17.37 | $17.75 | $17.20 | $17.65 | $17.26 | 86,160 |
| 2020-04-13 | $17.39 | $17.52 | $16.31 | $17.47 | $17.08 | 135,723 |
| 2020-04-09 | $17.12 | $17.51 | $16.29 | $17.30 | $16.91 | 53,424 |
| 2020-04-08 | $16.70 | $17.07 | $16.40 | $16.94 | $16.56 | 81,393 |
| 2020-04-07 | $16.83 | $16.99 | $16.44 | $16.52 | $16.15 | 99,902 |
| 2020-04-06 | $16.01 | $16.38 | $16.01 | $16.38 | $16.01 | 171,371 |
| 2020-04-03 | $15.66 | $16.01 | $15.56 | $15.87 | $15.52 | 64,980 |
| 2020-04-02 | $15.62 | $15.94 | $15.43 | $15.94 | $15.58 | 106,311 |
| 2020-04-01 | $15.87 | $16.39 | $15.80 | $16.12 | $15.76 | 76,247 |
| 2020-03-31 | $16.48 | $16.59 | $16.27 | $16.57 | $16.20 | 91,640 |
| 2020-03-30 | $16.13 | $16.81 | $15.97 | $16.81 | $16.43 | 158,136 |
| 2020-03-27 | $16.09 | $16.88 | $15.95 | $16.54 | $16.17 | 97,443 |
| 2020-03-26 | $16.01 | $16.95 | $15.99 | $16.78 | $16.41 | 112,803 |
| 2020-03-25 | $15.55 | $16.38 | $15.39 | $15.88 | $15.53 | 87,450 |
| 2020-03-24 | $15.55 | $15.79 | $15.23 | $15.56 | $15.21 | 137,579 |
| 2020-03-23 | $14.07 | $14.54 | $13.76 | $13.76 | $13.45 | 127,103 |
| 2020-03-20 | $14.92 | $14.99 | $14.06 | $14.15 | $13.83 | 104,839 |
| 2020-03-19 | $13.80 | $14.62 | $13.67 | $14.07 | $13.76 | 145,667 |
| 2020-03-18 | $13.49 | $13.94 | $13.37 | $13.81 | $13.50 | 119,350 |
| 2020-03-17 | $14.39 | $15.49 | $14.39 | $14.84 | $14.51 | 194,844 |
| 2020-03-16 | $13.49 | $15.25 | $13.15 | $14.17 | $13.85 | 202,852 |
| 2020-03-13 | $15.79 | $16.23 | $14.61 | $16.23 | $15.87 | 135,505 |
| 2020-03-12 | $15.01 | $15.05 | $14.13 | $14.49 | $14.17 | 128,433 |
| 2020-03-11 | $16.80 | $16.81 | $16.14 | $16.64 | $16.26 | 104,171 |
| 2020-03-10 | $17.28 | $18.03 | $16.68 | $17.58 | $17.18 | 118,941 |
| 2020-03-09 | $16.64 | $17.28 | $16.64 | $17.19 | $16.81 | 90,580 |
| 2020-03-06 | $17.85 | $18.11 | $17.75 | $17.95 | $17.55 | 81,216 |
| 2020-03-05 | $18.83 | $19.18 | $18.72 | $18.72 | $18.30 | 57,477 |
| 2020-03-04 | $19.16 | $19.45 | $18.96 | $19.37 | $18.93 | 78,419 |
| 2020-03-03 | $19.12 | $19.31 | $18.66 | $18.69 | $18.27 | 194,525 |
| 2020-03-02 | $17.73 | $18.37 | $17.73 | $18.36 | $17.95 | 189,590 |
| 2020-02-28 | $17.50 | $18.16 | $17.50 | $17.89 | $17.49 | 121,295 |
| 2020-02-27 | $18.28 | $18.75 | $18.21 | $18.25 | $17.84 | 70,077 |
| 2020-02-26 | $18.58 | $18.97 | $18.58 | $18.82 | $18.40 | 90,265 |
| 2020-02-25 | $18.63 | $18.64 | $18.15 | $18.29 | $17.88 | 68,743 |
| 2020-02-24 | $18.90 | $18.97 | $18.66 | $18.66 | $18.24 | 57,203 |
| 2020-02-21 | $19.79 | $20.03 | $19.74 | $20.00 | $19.55 | 45,279 |
| 2020-02-20 | $19.12 | $19.32 | $19.05 | $19.31 | $18.88 | 31,089 |
| 2020-02-19 | $18.89 | $19.06 | $18.83 | $19.06 | $18.63 | 52,648 |
| 2020-02-18 | $18.63 | $18.64 | $18.50 | $18.57 | $18.16 | 44,148 |
| 2020-02-14 | $18.91 | $19.07 | $18.87 | $19.07 | $18.64 | 45,311 |
| 2020-02-13 | $18.83 | $18.93 | $18.79 | $18.89 | $18.47 | 24,746 |
| 2020-02-12 | $18.99 | $18.99 | $18.80 | $18.86 | $18.44 | 70,314 |
| 2020-02-11 | $18.75 | $19.01 | $18.51 | $19.01 | $18.59 | 51,466 |
| 2020-02-10 | $18.53 | $18.65 | $18.53 | $18.65 | $18.23 | 44,029 |
| 2020-02-07 | $18.44 | $18.45 | $18.27 | $18.27 | $17.86 | 44,583 |
| 2020-02-06 | $18.56 | $18.74 | $18.56 | $18.71 | $18.30 | 40,604 |
| 2020-02-05 | $18.73 | $18.78 | $18.63 | $18.76 | $18.34 | 43,147 |
| 2020-02-04 | $18.55 | $18.55 | $18.42 | $18.52 | $18.11 | 72,146 |
| 2020-02-03 | $18.12 | $18.25 | $18.09 | $18.25 | $17.84 | 70,085 |
| 2020-01-31 | $18.00 | $18.02 | $17.84 | $17.99 | $17.59 | 77,847 |
| 2020-01-30 | $18.06 | $18.13 | $17.94 | $18.02 | $17.62 | 73,487 |
| 2020-01-29 | $18.24 | $18.25 | $18.10 | $18.14 | $17.73 | 96,731 |
| 2020-01-28 | $18.15 | $18.22 | $18.12 | $18.22 | $17.81 | 206,571 |
| 2020-01-27 | $18.37 | $18.53 | $18.27 | $18.49 | $18.08 | 82,464 |
| 2020-01-24 | $18.58 | $18.70 | $18.58 | $18.65 | $18.23 | 41,862 |
| 2020-01-23 | $18.57 | $18.58 | $18.39 | $18.52 | $18.10 | 52,775 |
| 2020-01-22 | $18.97 | $19.00 | $18.90 | $18.93 | $18.51 | 1,356,860 |
| 2020-01-21 | $18.88 | $18.93 | $18.81 | $18.89 | $18.47 | 974,347 |
| 2020-01-17 | $18.64 | $18.73 | $18.59 | $18.72 | $18.30 | 871,342 |
| 2020-01-16 | $18.40 | $18.54 | $18.23 | $18.46 | $18.05 | 2,421,456 |
| 2020-01-15 | $18.43 | $18.54 | $18.40 | $18.47 | $18.06 | 897,414 |
| 2020-01-14 | $18.25 | $18.60 | $18.25 | $18.45 | $18.04 | 2,081,001 |
| 2020-01-13 | $18.22 | $18.22 | $17.95 | $18.09 | $17.68 | 508,862 |
| 2020-01-10 | $18.22 | $18.25 | $18.07 | $18.20 | $17.79 | 812,097 |
| 2020-01-09 | $18.21 | $18.25 | $17.87 | $18.25 | $17.84 | 193,155 |
| 2020-01-08 | $18.59 | $18.85 | $18.55 | $18.56 | $18.14 | 988,442 |
| 2020-01-07 | $18.73 | $18.87 | $18.65 | $18.86 | $18.44 | 328,252 |
| 2020-01-06 | $19.06 | $19.11 | $18.86 | $19.11 | $18.68 | 244,770 |
| 2020-01-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.28 | 860,609 |
| 2020-01-02 | $18.89 | $18.99 | $18.70 | $18.99 | $18.57 | 1,607 |
| 2019-12-31 | $19.02 | $19.07 | $19.02 | $19.07 | $18.64 | 291 |
| 2019-12-30 | $18.99 | $18.99 | $18.85 | $18.95 | $18.53 | 467,505 |
| 2019-12-27 | $18.65 | $18.74 | $18.65 | $18.70 | $18.28 | 374,810 |
| 2019-12-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 124 |
| 2019-12-24 | $18.72 | $18.72 | $18.72 | $18.72 | $18.30 | 24 |
| 2019-12-23 | $18.68 | $18.72 | $18.68 | $18.72 | $18.30 | 544,221 |
| 2019-12-20 | $18.72 | $18.72 | $18.45 | $18.45 | $18.04 | 1,353,965 |
| 2019-12-19 | $18.47 | $18.49 | $18.22 | $18.49 | $18.08 | 2,464 |
| 2019-12-18 | $18.30 | $18.40 | $18.30 | $18.40 | $17.99 | 10,655 |
| 2019-12-17 | $18.30 | $18.30 | $17.87 | $18.05 | $17.65 | 3,000 |
| 2019-12-16 | $17.66 | $17.66 | $17.66 | $17.66 | $17.27 | 12 |
| 2019-12-13 | $18.22 | $18.22 | $17.66 | $17.66 | $17.27 | 1,023 |
| 2019-12-12 | $17.55 | $18.30 | $17.55 | $18.30 | $17.89 | 5,573 |
| 2019-12-11 | $17.31 | $18.00 | $16.56 | $18.00 | $17.60 | 1,584 |
| 2019-12-10 | $17.72 | $17.72 | $17.72 | $17.72 | $17.32 | 526 |
| 2019-12-09 | $17.22 | $17.22 | $17.22 | $17.22 | $16.84 | 324 |
| 2019-12-06 | $17.36 | $17.69 | $17.26 | $17.26 | $16.87 | 593 |
| 2019-12-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.27 | 145 |
| 2019-12-04 | $17.66 | $17.66 | $17.66 | $17.66 | $17.27 | 543 |
| 2019-12-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.16 | 43 |
| 2019-12-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.16 | 1,397 |
| 2019-11-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.16 | 58 |
| 2019-11-27 | $17.66 | $17.74 | $17.53 | $17.55 | $17.16 | 4,802 |
| 2019-11-26 | $17.50 | $17.50 | $16.91 | $17.50 | $17.11 | 63,198 |
| 2019-11-25 | $17.08 | $17.08 | $17.08 | $17.08 | $16.70 | 172 |
| 2019-11-22 | $17.08 | $17.08 | $17.08 | $17.08 | $16.70 | 264 |
| 2019-11-21 | $16.94 | $16.94 | $16.69 | $16.69 | $16.32 | 436 |
| 2019-11-20 | $17.24 | $17.24 | $17.24 | $17.24 | $16.85 | 127 |
| 2019-11-19 | $17.17 | $17.17 | $17.17 | $17.17 | $16.79 | 744 |
| 2019-11-18 | $17.44 | $17.44 | $17.44 | $17.44 | $17.05 | 207 |
| 2019-11-15 | $17.48 | $17.48 | $17.48 | $17.48 | $17.09 | 520 |
| 2019-11-14 | $17.29 | $17.29 | $17.09 | $17.09 | $16.71 | 499 |
| 2019-11-13 | $17.42 | $17.42 | $17.42 | $17.42 | $17.03 | 449 |
| 2019-11-12 | $17.28 | $17.28 | $17.28 | $17.28 | $16.89 | 142 |
| 2019-11-11 | $17.51 | $17.51 | $17.51 | $17.51 | $17.12 | 303 |
| 2019-11-08 | $17.59 | $17.59 | $17.17 | $17.58 | $17.19 | 8,956 |
| 2019-11-07 | $17.35 | $17.35 | $17.14 | $17.20 | $16.81 | 6,490 |
| 2019-11-06 | $17.51 | $17.51 | $17.51 | $17.51 | $17.12 | 197 |
| 2019-11-05 | $17.64 | $17.64 | $17.60 | $17.60 | $17.21 | 569 |
| 2019-11-04 | $16.93 | $16.93 | $16.93 | $16.93 | $16.55 | 38 |
| 2019-11-01 | $16.93 | $16.93 | $16.93 | $16.93 | $16.55 | 383 |
| 2019-10-31 | $17.33 | $17.35 | $17.14 | $17.35 | $16.96 | 1,629 |
| 2019-10-30 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 167 |
| 2019-10-29 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 257 |
| 2019-10-28 | $16.61 | $16.61 | $16.61 | $16.61 | $16.24 | 325 |
| 2019-10-25 | $16.65 | $17.22 | $16.47 | $16.68 | $16.31 | 110,376 |
| 2019-10-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.13 | 6,999 |
| 2019-10-23 | $16.15 | $16.15 | $16.15 | $16.15 | $15.79 | 73 |
| 2019-10-22 | $17.00 | $17.00 | $16.15 | $16.15 | $15.79 | 663 |
| 2019-10-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 120 |
| 2019-10-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 12 |
| 2019-10-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 43 |
| 2019-10-16 | $15.75 | $16.00 | $15.75 | $16.00 | $15.64 | 603 |
| 2019-10-15 | $16.05 | $16.05 | $16.05 | $16.05 | $15.69 | 1,734 |
| 2019-10-14 | $15.75 | $15.90 | $15.75 | $15.90 | $15.54 | 935 |
| 2019-10-11 | $15.95 | $16.60 | $15.60 | $15.60 | $15.25 | 4,412 |
| 2019-10-10 | $15.34 | $15.65 | $15.34 | $15.50 | $15.15 | 138,418 |
| 2019-10-09 | $15.24 | $15.40 | $15.20 | $15.35 | $15.01 | 19,157 |
| 2019-10-08 | $15.80 | $16.70 | $15.44 | $16.00 | $15.64 | 171,985 |
| 2019-09-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 40 |
| 2019-09-11 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 60 |
| 2019-09-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 40 |
| 2019-08-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 137 |
| 2019-07-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 36,840 |
| 2019-07-10 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 18 |
| 2019-07-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 600 |
| 2019-06-27 | $16.25 | $16.25 | $16.25 | $16.25 | $15.89 | 5,016 |
| 2019-06-26 | $16.25 | $16.25 | $16.25 | $16.25 | $15.89 | 7,570 |
| 2019-06-25 | $16.25 | $16.25 | $16.25 | $16.25 | $15.89 | 8,070 |
| 2019-06-21 | $16.25 | $16.25 | $16.25 | $16.25 | $15.89 | 4,964 |
| 2019-06-19 | $16.25 | $16.25 | $16.25 | $16.25 | $15.89 | 7,520 |
| 2019-06-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.66 | 80 |
| 2019-06-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.66 | 14 |
| 2019-05-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.66 | 1,076 |
| 2019-05-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.57 | 913 |
| 2019-05-03 | $15.10 | $15.10 | $15.10 | $15.10 | $14.76 | 35,462 |
| 2019-05-01 | $15.28 | $15.28 | $15.28 | $15.28 | $14.94 | 9 |
| 2019-04-26 | $15.28 | $15.28 | $15.28 | $15.28 | $14.94 | 630 |
| 2019-04-25 | $15.15 | $15.15 | $15.15 | $15.15 | $14.81 | 10 |
| 2019-04-18 | $15.15 | $15.15 | $15.15 | $15.15 | $14.81 | 81 |
| 2019-04-17 | $14.98 | $15.15 | $14.98 | $15.15 | $14.81 | 1,385 |
| 2019-04-16 | $14.40 | $14.40 | $14.40 | $14.40 | $14.08 | 15 |
| 2019-04-15 | $14.40 | $14.40 | $14.40 | $14.40 | $14.08 | 18 |
| 2019-04-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.08 | 218 |
| 2019-04-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.66 | 3 |
| 2019-04-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 167 |
| 2019-04-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.82 | 478 |
| 2019-04-08 | $14.30 | $14.30 | $14.30 | $14.30 | $13.87 | 86 |
| 2019-04-05 | $14.55 | $14.55 | $14.30 | $14.30 | $13.87 | 8,307 |
| 2019-03-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.19 | 38 |
| 2019-03-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.19 | 74 |
| 2019-03-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.19 | 28 |
| 2019-03-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.19 | 138 |
| 2019-03-14 | $13.54 | $13.65 | $13.54 | $13.65 | $13.24 | 1,496 |
| 2019-03-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.00 | 137 |
| 2019-03-11 | $13.40 | $13.40 | $13.40 | $13.40 | $13.00 | 41 |
| 2019-03-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.00 | 133 |
| 2019-03-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.39 | 273 |
| 2019-02-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.19 | 232 |
| 2019-02-26 | $13.40 | $13.40 | $13.40 | $13.40 | $13.00 | 110 |
| 2019-02-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.51 | 43 |
| 2019-02-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.51 | 705 |
| 2019-02-13 | $13.25 | $13.25 | $13.25 | $13.25 | $12.85 | 240 |
| 2019-02-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.47 | 238 |
| 2019-02-11 | $12.84 | $12.84 | $12.84 | $12.84 | $12.46 | 18 |
| 2019-02-08 | $12.84 | $12.84 | $12.84 | $12.84 | $12.46 | 171 |
| 2019-02-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.71 | 173 |
| 2019-02-06 | $13.30 | $13.30 | $13.30 | $13.30 | $12.90 | 740 |
| 2019-02-05 | $13.30 | $13.30 | $13.30 | $13.30 | $12.90 | 10,190 |
| 2019-02-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.00 | 130 |
| 2019-01-31 | $13.45 | $13.45 | $13.45 | $13.45 | $13.05 | 8 |
| 2019-01-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.05 | 15 |
| 2019-01-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.05 | 229 |
| 2019-01-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.61 | 195 |
| 2019-01-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.61 | 9 |
| 2019-01-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.61 | 1,567 |
| 2019-01-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.61 | 10 |
| 2019-01-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.61 | 72 |
| 2019-01-17 | $13.25 | $13.25 | $13.00 | $13.00 | $12.61 | 1,658 |
| 2019-01-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.61 | 20,161 |
| 2018-12-31 | $12.40 | $12.40 | $12.40 | $12.40 | $12.03 | 19 |
| 2018-12-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.03 | 500 |
| 2018-10-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.60 | 1,000 |
| 2018-10-12 | $12.99 | $12.99 | $12.99 | $12.99 | $12.60 | 111 |
| 2018-10-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.71 | 247 |
| 2018-10-01 | $14.33 | $14.33 | $14.33 | $14.33 | $13.90 | 3,960 |
| 2018-09-21 | $14.33 | $14.33 | $14.33 | $14.33 | $13.90 | 13 |
| 2018-08-03 | $14.33 | $14.33 | $14.33 | $14.33 | $13.90 | 3,063 |
| 2018-07-31 | $14.27 | $14.27 | $14.27 | $14.27 | $13.84 | 1,500 |
| 2018-07-24 | $14.18 | $14.18 | $14.18 | $14.18 | $13.76 | 800 |
| 2018-07-06 | $14.72 | $14.72 | $14.72 | $14.72 | $14.28 | 13,110 |
| 2018-03-27 | $44.50 | $44.50 | $44.50 | $44.50 | $43.17 | 3 |
| 2018-01-22 | $44.50 | $44.50 | $44.50 | $44.50 | $43.17 | 300 |
| 2018-01-02 | $30.95 | $30.95 | $30.95 | $30.95 | $30.02 | 1 |
| 2017-12-15 | $30.95 | $30.95 | $30.95 | $30.95 | $30.02 | 12 |
Sika AG (SXYAY) News Headlines
Recent Sika AG (SXYAY) News
Similar Companies to Sika AG (SXYAY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |