Value Line Inc (VALU) Exchange: NASDAQ
Data as of April 25, 2024
$38.23 ($0.78) 2.08%
Value Line Inc - Daily Information
Click for more stock information on Value Line Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $36.85 |
| Previous Close | $38.23 |
| High | $42.00 |
| Low | $36.85 |
| Adjusted Open | $36.85 |
| Previous Adjusted Close | $38.23 |
| Adjusted High | $42.00 |
| Adjusted Low | $36.85 |
About Value Line Inc (VALU)
Value Line, Inc. produces and sells investment related periodical publications primarily in the United States. The companys investment periodicals and related publications cover various areas of investments, including stocks, mutual funds, options, and convertible securities, as well as well as special situation stocks. It offers comprehensive reference periodical publications, including The Value Line Investment Survey, The Value Line Investment Survey-Small and Mid-Cap, The Value Line 600, and The Value Line Fund Advisor Plus, which provide statistical and text coverage of various investment securities, with an emphasis placed on its proprietary research, analysis, and statistical ranks; and niche periodical newsletters, which include Value Line Select, Value Line Dividend Select, and The Value Line Special Situations Service that provide information on a less comprehensive basis for securities that interest subscribers. The company also offers online current and historical financial databases to institutional and professional subscribers; and investment analysis software, including The Value Line Investment Analyzer and The Value Line Mutual Fund Survey for Windows, which include data sorting and filtering tools. It offers online versions of its products at its Website, valueline.com. The companys customers include individual and professional investors; and institutions comprising municipal and university libraries, and investment firms. Value Line, Inc. was founded in 1931 and is headquartered in New York, New York.
Invest in Value Line Inc (VALU)
Historical Stock Data for Value Line Inc (VALU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $36.85 | $42.00 | $36.85 | $38.23 | $38.23 | 2,694 |
| 2024-04-23 | $37.75 | $37.95 | $37.45 | $37.45 | $37.45 | 2,248 |
| 2024-04-22 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 601 |
| 2024-04-19 | $36.82 | $37.37 | $36.82 | $37.37 | $37.37 | 830 |
| 2024-04-18 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 1,028 |
| 2024-04-17 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 467 |
| 2024-04-16 | $38.30 | $39.24 | $37.56 | $37.56 | $37.56 | 1,787 |
| 2024-04-15 | $38.10 | $39.03 | $37.51 | $37.51 | $37.51 | 1,460 |
| 2024-04-12 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 601 |
| 2024-04-11 | $38.74 | $38.74 | $38.35 | $38.35 | $38.35 | 1,458 |
| 2024-04-10 | $38.00 | $39.20 | $38.00 | $39.20 | $39.20 | 6,826 |
| 2024-04-09 | $38.55 | $40.08 | $38.31 | $38.31 | $38.31 | 4,183 |
| 2024-04-08 | $38.24 | $38.24 | $37.62 | $37.62 | $37.62 | 1,333 |
| 2024-04-05 | $39.90 | $39.91 | $38.10 | $38.32 | $38.32 | 2,960 |
| 2024-04-04 | $40.21 | $44.23 | $39.78 | $39.78 | $39.78 | 2,014 |
| 2024-04-03 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 664 |
| 2024-04-02 | $39.32 | $40.50 | $39.32 | $39.94 | $39.94 | 1,668 |
| 2024-04-01 | $40.68 | $40.68 | $39.56 | $39.56 | $39.56 | 699 |
| 2024-03-28 | $40.01 | $44.34 | $40.01 | $40.50 | $40.50 | 1,359 |
| 2024-03-27 | $40.50 | $40.50 | $39.90 | $39.90 | $39.90 | 1,179 |
| 2024-03-26 | $38.79 | $40.60 | $38.79 | $39.32 | $39.32 | 4,121 |
| 2024-03-25 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 829 |
| 2024-03-22 | $39.00 | $40.75 | $38.28 | $38.35 | $38.35 | 943 |
| 2024-03-21 | $39.98 | $39.98 | $39.16 | $39.16 | $39.16 | 921 |
| 2024-03-20 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 514 |
| 2024-03-19 | $39.41 | $39.41 | $38.83 | $38.83 | $38.83 | 1,453 |
| 2024-03-18 | $40.30 | $40.30 | $39.07 | $39.07 | $39.07 | 1,804 |
| 2024-03-15 | $38.57 | $39.27 | $38.50 | $38.50 | $38.50 | 3,915 |
| 2024-03-14 | $40.41 | $40.41 | $39.06 | $39.06 | $39.06 | 1,356 |
| 2024-03-13 | $40.25 | $40.35 | $39.91 | $39.91 | $39.91 | 2,043 |
| 2024-03-12 | $40.92 | $41.10 | $40.25 | $40.25 | $40.25 | 2,535 |
| 2024-03-11 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 603 |
| 2024-03-08 | $41.69 | $41.69 | $41.18 | $41.18 | $41.18 | 656 |
| 2024-03-07 | $41.75 | $42.30 | $41.69 | $41.69 | $41.69 | 1,583 |
| 2024-03-06 | $42.16 | $42.16 | $41.10 | $41.10 | $41.10 | 1,051 |
| 2024-03-05 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 317 |
| 2024-03-04 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 1,127 |
| 2024-03-01 | $43.10 | $43.10 | $42.20 | $42.20 | $42.20 | 978 |
| 2024-02-29 | $42.93 | $43.53 | $42.93 | $43.10 | $43.10 | 804 |
| 2024-02-28 | $42.29 | $42.29 | $42.12 | $42.12 | $42.12 | 860 |
| 2024-02-27 | $44.00 | $44.00 | $43.00 | $43.00 | $43.00 | 2,643 |
| 2024-02-26 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 543 |
| 2024-02-23 | $43.05 | $44.00 | $42.94 | $42.94 | $42.94 | 1,268 |
| 2024-02-22 | $43.11 | $43.11 | $42.75 | $42.75 | $42.75 | 979 |
| 2024-02-21 | $42.80 | $44.60 | $42.36 | $42.65 | $42.65 | 1,574 |
| 2024-02-20 | $42.53 | $43.90 | $42.53 | $42.90 | $42.90 | 2,863 |
| 2024-02-16 | $41.90 | $44.97 | $41.90 | $42.99 | $42.99 | 3,073 |
| 2024-02-15 | $41.26 | $43.50 | $41.26 | $42.80 | $42.80 | 2,124 |
| 2024-02-14 | $42.00 | $43.57 | $42.00 | $43.57 | $43.57 | 1,612 |
| 2024-02-13 | $42.45 | $45.15 | $42.01 | $42.71 | $42.71 | 9,876 |
| 2024-02-12 | $42.50 | $42.93 | $42.01 | $42.01 | $42.01 | 2,458 |
| 2024-02-09 | $44.63 | $47.00 | $39.87 | $42.03 | $42.03 | 16,802 |
| 2024-02-08 | $45.40 | $45.40 | $43.24 | $43.24 | $43.24 | 2,542 |
| 2024-02-07 | $44.00 | $44.12 | $43.10 | $43.10 | $43.10 | 1,411 |
| 2024-02-06 | $44.10 | $47.00 | $44.00 | $44.00 | $44.00 | 1,527 |
| 2024-02-05 | $45.98 | $45.98 | $44.51 | $44.51 | $44.51 | 1,025 |
| 2024-02-02 | $45.70 | $46.00 | $45.11 | $45.11 | $45.11 | 1,456 |
| 2024-02-01 | $43.00 | $49.00 | $43.00 | $44.85 | $44.85 | 8,342 |
| 2024-01-31 | $45.99 | $45.99 | $44.00 | $44.60 | $44.60 | 1,945 |
| 2024-01-30 | $48.99 | $48.99 | $44.26 | $45.99 | $45.99 | 15,369 |
| 2024-01-29 | $45.67 | $50.00 | $45.67 | $50.00 | $50.00 | 3,983 |
| 2024-01-26 | $44.74 | $45.20 | $44.00 | $44.20 | $44.20 | 5,066 |
| 2024-01-25 | $44.00 | $44.00 | $44.00 | $44.00 | $43.72 | 831 |
| 2024-01-24 | $43.83 | $44.90 | $43.83 | $43.95 | $43.95 | 1,543 |
| 2024-01-23 | $44.20 | $44.23 | $42.10 | $43.40 | $43.40 | 5,520 |
| 2024-01-22 | $42.75 | $42.75 | $42.00 | $42.10 | $42.10 | 1,557 |
| 2024-01-19 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 420 |
| 2024-01-18 | $44.00 | $44.00 | $42.00 | $42.00 | $42.00 | 554 |
| 2024-01-17 | $43.50 | $44.20 | $43.50 | $44.20 | $44.20 | 997 |
| 2024-01-16 | $44.83 | $45.00 | $44.40 | $44.50 | $44.50 | 3,195 |
| 2024-01-12 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 361 |
| 2024-01-11 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 1,149 |
| 2024-01-10 | $45.88 | $46.00 | $44.10 | $44.77 | $44.77 | 8,821 |
| 2024-01-09 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 549 |
| 2024-01-08 | $48.23 | $48.23 | $46.70 | $46.70 | $46.70 | 1,819 |
| 2024-01-05 | $46.80 | $46.80 | $46.52 | $46.52 | $46.52 | 1,906 |
| 2024-01-04 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 2,079 |
| 2024-01-03 | $47.35 | $47.35 | $47.06 | $47.06 | $47.06 | 5,353 |
| 2024-01-02 | $46.75 | $47.87 | $46.75 | $46.99 | $46.99 | 3,610 |
| 2023-12-29 | $46.74 | $50.38 | $46.74 | $48.75 | $48.75 | 2,122 |
| 2023-12-28 | $49.00 | $49.00 | $47.99 | $47.99 | $47.99 | 1,681 |
| 2023-12-27 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 1,188 |
| 2023-12-26 | $48.50 | $48.73 | $47.10 | $47.99 | $47.99 | 1,555 |
| 2023-12-22 | $47.80 | $50.21 | $46.60 | $47.70 | $47.70 | 2,996 |
| 2023-12-21 | $46.90 | $50.83 | $45.80 | $47.82 | $47.82 | 2,860 |
| 2023-12-20 | $49.11 | $49.11 | $48.70 | $48.70 | $48.70 | 1,711 |
| 2023-12-19 | $50.50 | $50.50 | $48.40 | $49.90 | $49.90 | 4,113 |
| 2023-12-18 | $47.35 | $50.16 | $47.34 | $49.90 | $49.90 | 5,794 |
| 2023-12-15 | $48.10 | $49.17 | $44.05 | $49.17 | $49.17 | 5,495 |
| 2023-12-14 | $48.10 | $56.10 | $48.03 | $48.58 | $48.58 | 14,297 |
| 2023-12-13 | $54.97 | $58.45 | $45.00 | $45.00 | $45.00 | 32,644 |
| 2023-12-12 | $51.50 | $54.61 | $51.50 | $53.41 | $53.41 | 2,778 |
| 2023-12-11 | $49.34 | $53.86 | $49.34 | $53.86 | $53.86 | 5,614 |
| 2023-12-08 | $46.80 | $52.89 | $46.80 | $52.89 | $52.89 | 2,274 |
| 2023-12-07 | $46.00 | $48.52 | $46.00 | $48.07 | $48.07 | 3,528 |
| 2023-12-06 | $42.99 | $44.95 | $42.99 | $44.95 | $44.95 | 1,837 |
| 2023-12-05 | $46.96 | $46.96 | $42.62 | $42.62 | $42.62 | 1,618 |
| 2023-12-04 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 892 |
| 2023-12-01 | $43.35 | $46.73 | $43.35 | $44.40 | $44.40 | 1,987 |
| 2023-11-30 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 508 |
| 2023-11-29 | $42.37 | $42.98 | $42.37 | $42.98 | $42.98 | 1,558 |
| 2023-11-28 | $43.48 | $43.48 | $41.16 | $41.16 | $41.16 | 1,536 |
| 2023-11-27 | $41.00 | $41.55 | $41.00 | $41.55 | $41.55 | 1,485 |
| 2023-11-24 | $40.70 | $42.30 | $40.70 | $42.30 | $42.30 | 1,990 |
| 2023-11-22 | $41.80 | $41.80 | $41.78 | $41.78 | $41.78 | 1,364 |
| 2023-11-21 | $44.70 | $44.70 | $41.85 | $41.85 | $41.85 | 661 |
| 2023-11-20 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 244 |
| 2023-11-17 | $43.50 | $43.50 | $42.30 | $42.30 | $42.30 | 1,639 |
| 2023-11-16 | $43.15 | $43.16 | $41.67 | $42.20 | $42.20 | 4,487 |
| 2023-11-15 | $46.19 | $46.19 | $44.03 | $44.03 | $44.03 | 2,092 |
| 2023-11-14 | $44.83 | $46.80 | $44.80 | $46.80 | $46.80 | 1,219 |
| 2023-11-13 | $43.25 | $44.36 | $43.25 | $43.73 | $43.73 | 1,421 |
| 2023-11-10 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 916 |
| 2023-11-09 | $43.37 | $47.00 | $43.37 | $44.48 | $44.48 | 5,270 |
| 2023-11-08 | $41.62 | $42.68 | $41.62 | $42.68 | $42.68 | 976 |
| 2023-11-07 | $41.64 | $44.00 | $41.50 | $41.50 | $41.50 | 1,745 |
| 2023-11-06 | $41.89 | $41.95 | $41.30 | $41.30 | $41.30 | 1,448 |
| 2023-11-03 | $40.50 | $41.62 | $40.02 | $41.30 | $41.30 | 1,367 |
| 2023-11-02 | $40.00 | $41.90 | $39.63 | $39.63 | $39.63 | 3,707 |
| 2023-11-01 | $40.50 | $40.50 | $39.79 | $39.79 | $39.79 | 1,968 |
| 2023-10-31 | $39.40 | $43.34 | $39.40 | $40.95 | $40.95 | 5,291 |
| 2023-10-30 | $38.50 | $42.21 | $38.50 | $38.60 | $38.60 | 9,851 |
| 2023-10-27 | $35.55 | $40.50 | $35.55 | $38.50 | $38.50 | 10,882 |
| 2023-10-26 | $33.99 | $36.78 | $33.98 | $36.70 | $36.44 | 8,583 |
| 2023-10-25 | $34.01 | $36.39 | $34.00 | $34.80 | $34.55 | 12,369 |
| 2023-10-24 | $35.05 | $36.36 | $34.20 | $34.20 | $34.20 | 5,120 |
| 2023-10-23 | $35.74 | $35.74 | $34.09 | $34.50 | $34.50 | 1,449 |
| 2023-10-20 | $34.79 | $35.40 | $34.01 | $34.94 | $34.94 | 1,968 |
| 2023-10-19 | $35.06 | $35.07 | $34.71 | $34.71 | $34.71 | 2,544 |
| 2023-10-18 | $34.50 | $36.03 | $34.50 | $35.74 | $35.74 | 2,086 |
| 2023-10-17 | $34.29 | $36.00 | $34.24 | $35.22 | $35.22 | 5,053 |
| 2023-10-16 | $33.41 | $35.99 | $32.90 | $35.06 | $35.06 | 7,766 |
| 2023-10-13 | $32.90 | $34.65 | $32.90 | $33.35 | $33.35 | 1,202 |
| 2023-10-12 | $33.75 | $35.36 | $32.07 | $32.50 | $32.50 | 5,920 |
| 2023-10-11 | $38.53 | $38.53 | $33.34 | $33.75 | $33.75 | 8,586 |
| 2023-10-10 | $41.41 | $41.41 | $39.67 | $39.67 | $39.67 | 1,356 |
| 2023-10-09 | $42.04 | $42.30 | $40.05 | $41.73 | $41.73 | 4,978 |
| 2023-10-06 | $43.49 | $43.49 | $43.20 | $43.20 | $43.20 | 1,151 |
| 2023-10-05 | $44.50 | $44.50 | $43.16 | $43.16 | $43.16 | 864 |
| 2023-10-04 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 514 |
| 2023-10-03 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 434 |
| 2023-10-02 | $44.00 | $44.16 | $44.00 | $44.16 | $44.16 | 982 |
| 2023-09-29 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 633 |
| 2023-09-28 | $45.49 | $45.50 | $45.10 | $45.10 | $45.10 | 3,142 |
| 2023-09-27 | $42.58 | $45.40 | $42.58 | $44.98 | $44.98 | 1,812 |
| 2023-09-26 | $45.48 | $45.48 | $45.25 | $45.25 | $45.25 | 582 |
| 2023-09-25 | $45.07 | $46.30 | $45.00 | $45.40 | $45.40 | 1,941 |
| 2023-09-22 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 958 |
| 2023-09-21 | $46.08 | $46.23 | $46.08 | $46.23 | $46.23 | 2,613 |
| 2023-09-20 | $49.21 | $49.21 | $45.66 | $46.49 | $46.49 | 3,142 |
| 2023-09-19 | $47.39 | $47.39 | $46.50 | $46.50 | $46.50 | 1,681 |
| 2023-09-18 | $45.33 | $48.40 | $45.33 | $47.40 | $47.40 | 12,827 |
| 2023-09-15 | $49.57 | $50.47 | $45.00 | $45.00 | $45.00 | 12,795 |
| 2023-09-14 | $50.00 | $50.00 | $49.41 | $49.41 | $49.41 | 923 |
| 2023-09-13 | $49.79 | $50.00 | $48.85 | $48.85 | $48.85 | 3,382 |
| 2023-09-12 | $50.07 | $50.07 | $48.65 | $48.84 | $48.84 | 1,332 |
| 2023-09-11 | $49.70 | $49.78 | $49.70 | $49.78 | $49.78 | 1,382 |
| 2023-09-08 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 993 |
| 2023-09-07 | $49.72 | $50.70 | $49.50 | $50.56 | $50.56 | 4,046 |
| 2023-09-06 | $50.52 | $51.04 | $50.00 | $50.36 | $50.36 | 2,563 |
| 2023-09-05 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 1,325 |
| 2023-09-01 | $53.65 | $53.75 | $52.30 | $52.30 | $52.30 | 811 |
| 2023-08-31 | $54.55 | $56.00 | $53.41 | $53.41 | $53.41 | 2,353 |
| 2023-08-30 | $53.36 | $53.76 | $53.00 | $53.50 | $53.50 | 2,340 |
| 2023-08-29 | $52.31 | $56.26 | $51.50 | $52.98 | $52.98 | 1,652 |
| 2023-08-28 | $52.84 | $52.97 | $50.02 | $52.15 | $52.15 | 2,417 |
| 2023-08-25 | $54.00 | $54.00 | $52.80 | $52.80 | $52.80 | 2,109 |
| 2023-08-24 | $53.69 | $54.70 | $53.05 | $53.16 | $53.16 | 2,737 |
| 2023-08-23 | $55.00 | $55.00 | $53.65 | $53.65 | $53.65 | 1,825 |
| 2023-08-22 | $50.55 | $55.87 | $50.55 | $53.65 | $53.65 | 8,907 |
| 2023-08-21 | $49.99 | $51.74 | $49.00 | $50.84 | $50.84 | 3,280 |
| 2023-08-18 | $50.09 | $50.09 | $48.81 | $48.81 | $48.81 | 2,705 |
| 2023-08-17 | $50.26 | $52.00 | $50.26 | $51.10 | $51.10 | 1,768 |
| 2023-08-16 | $53.86 | $53.87 | $52.10 | $52.10 | $52.10 | 1,968 |
| 2023-08-15 | $55.49 | $55.50 | $55.45 | $55.50 | $55.50 | 1,481 |
| 2023-08-14 | $56.04 | $56.04 | $54.01 | $54.20 | $54.20 | 1,826 |
| 2023-08-11 | $57.11 | $59.00 | $57.00 | $57.45 | $57.45 | 4,259 |
| 2023-08-10 | $51.20 | $56.10 | $51.20 | $56.10 | $56.10 | 1,867 |
| 2023-08-09 | $57.75 | $57.75 | $54.60 | $55.21 | $55.21 | 1,594 |
| 2023-08-08 | $56.63 | $60.27 | $55.00 | $55.00 | $55.00 | 3,737 |
| 2023-08-07 | $54.00 | $58.18 | $54.00 | $56.84 | $56.84 | 7,389 |
| 2023-08-04 | $53.34 | $54.00 | $51.12 | $54.00 | $54.00 | 4,160 |
| 2023-08-03 | $47.45 | $54.90 | $47.45 | $51.98 | $51.98 | 16,480 |
| 2023-08-02 | $51.00 | $51.00 | $46.74 | $47.35 | $47.35 | 8,006 |
| 2023-08-01 | $53.87 | $54.94 | $52.00 | $52.85 | $52.85 | 8,278 |
| 2023-07-31 | $52.17 | $57.50 | $51.20 | $53.57 | $53.57 | 8,271 |
| 2023-07-28 | $55.35 | $62.09 | $54.00 | $54.00 | $54.00 | 6,219 |
| 2023-07-27 | $50.84 | $57.50 | $49.87 | $57.50 | $57.20 | 16,712 |
| 2023-07-26 | $49.00 | $51.17 | $49.00 | $51.17 | $50.91 | 1,254 |
| 2023-07-25 | $48.90 | $48.94 | $48.90 | $48.94 | $48.69 | 2,350 |
| 2023-07-24 | $53.00 | $55.00 | $50.81 | $51.05 | $50.79 | 3,520 |
| 2023-07-21 | $52.44 | $57.40 | $48.70 | $54.50 | $54.50 | 14,376 |
| 2023-07-20 | $47.22 | $58.00 | $46.90 | $52.50 | $52.50 | 9,141 |
| 2023-07-19 | $46.86 | $48.27 | $46.10 | $46.10 | $46.10 | 1,701 |
| 2023-07-18 | $46.09 | $47.41 | $45.26 | $45.26 | $45.26 | 1,144 |
| 2023-07-17 | $47.37 | $47.37 | $45.84 | $45.84 | $45.84 | 639 |
| 2023-07-14 | $46.21 | $48.41 | $46.16 | $46.16 | $46.16 | 3,203 |
| 2023-07-13 | $46.01 | $47.00 | $45.84 | $45.84 | $45.84 | 1,407 |
| 2023-07-12 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 578 |
| 2023-07-11 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 505 |
| 2023-07-10 | $47.42 | $47.42 | $46.00 | $46.41 | $46.41 | 1,626 |
| 2023-07-07 | $46.14 | $46.14 | $45.02 | $45.45 | $45.45 | 2,699 |
| 2023-07-06 | $45.45 | $45.45 | $45.01 | $45.01 | $45.01 | 1,448 |
| 2023-07-05 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 460 |
| 2023-07-03 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 138 |
| 2023-06-30 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 1,175 |
| 2023-06-29 | $44.39 | $45.50 | $43.60 | $45.40 | $45.40 | 2,581 |
| 2023-06-28 | $44.68 | $46.90 | $43.10 | $45.59 | $45.59 | 4,849 |
| 2023-06-27 | $46.66 | $46.66 | $44.19 | $45.00 | $45.00 | 17,323 |
| 2023-06-26 | $46.90 | $47.21 | $45.80 | $45.80 | $45.80 | 2,499 |
| 2023-06-23 | $45.79 | $48.52 | $44.37 | $48.52 | $48.52 | 15,516 |
| 2023-06-22 | $45.17 | $45.17 | $44.89 | $44.89 | $44.89 | 741 |
| 2023-06-21 | $45.07 | $45.07 | $45.00 | $45.00 | $45.00 | 493 |
| 2023-06-20 | $45.61 | $45.82 | $44.10 | $45.35 | $45.35 | 1,924 |
| 2023-06-16 | $45.32 | $45.70 | $45.32 | $45.70 | $45.70 | 2,966 |
| 2023-06-15 | $47.62 | $47.62 | $46.00 | $46.00 | $46.00 | 1,413 |
| 2023-06-14 | $46.02 | $50.50 | $46.01 | $46.50 | $46.50 | 2,200 |
| 2023-06-13 | $45.79 | $47.97 | $44.63 | $45.40 | $45.40 | 4,973 |
| 2023-06-12 | $46.04 | $46.22 | $46.04 | $46.22 | $46.22 | 606 |
| 2023-06-09 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 287 |
| 2023-06-08 | $47.00 | $47.00 | $46.77 | $46.77 | $46.77 | 1,168 |
| 2023-06-07 | $45.70 | $46.50 | $45.70 | $46.39 | $46.39 | 2,038 |
| 2023-06-06 | $45.71 | $49.05 | $45.71 | $47.40 | $47.40 | 11,889 |
| 2023-06-05 | $46.72 | $47.52 | $44.72 | $47.52 | $47.52 | 2,009 |
| 2023-06-02 | $47.50 | $49.90 | $47.31 | $47.31 | $47.31 | 2,141 |
| 2023-06-01 | $47.95 | $48.00 | $46.97 | $47.35 | $47.35 | 3,204 |
| 2023-05-31 | $45.21 | $46.72 | $45.21 | $45.90 | $45.90 | 2,045 |
| 2023-05-30 | $47.05 | $48.65 | $46.44 | $46.90 | $46.90 | 3,838 |
| 2023-05-26 | $46.50 | $49.35 | $46.50 | $47.40 | $47.40 | 813 |
| 2023-05-25 | $46.32 | $47.31 | $44.72 | $46.30 | $46.30 | 1,694 |
| 2023-05-24 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 892 |
| 2023-05-23 | $46.03 | $47.95 | $45.36 | $46.30 | $46.30 | 2,163 |
| 2023-05-22 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 990 |
| 2023-05-19 | $47.77 | $48.00 | $47.77 | $48.00 | $48.00 | 709 |
| 2023-05-18 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 380 |
| 2023-05-17 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 752 |
| 2023-05-16 | $47.63 | $47.69 | $46.68 | $47.60 | $47.60 | 2,599 |
| 2023-05-15 | $48.25 | $48.90 | $48.25 | $48.90 | $48.90 | 953 |
| 2023-05-12 | $45.61 | $48.90 | $45.61 | $48.90 | $48.90 | 1,718 |
| 2023-05-11 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 434 |
| 2023-05-10 | $44.72 | $47.65 | $44.72 | $47.50 | $47.50 | 1,688 |
| 2023-05-09 | $49.50 | $49.98 | $49.50 | $49.98 | $49.98 | 865 |
| 2023-05-08 | $48.45 | $49.50 | $47.66 | $49.50 | $49.50 | 996 |
| 2023-05-05 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 717 |
| 2023-05-04 | $48.72 | $50.89 | $47.00 | $47.00 | $47.00 | 2,046 |
| 2023-05-03 | $47.78 | $47.78 | $45.55 | $45.55 | $45.55 | 1,648 |
| 2023-05-02 | $44.72 | $45.60 | $44.72 | $45.60 | $45.60 | 811 |
| 2023-05-01 | $46.24 | $46.24 | $45.70 | $45.70 | $45.70 | 1,255 |
| 2023-04-28 | $46.39 | $46.39 | $45.80 | $45.80 | $45.80 | 869 |
| 2023-04-27 | $45.00 | $48.81 | $45.00 | $45.90 | $45.62 | 1,741 |
| 2023-04-26 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 449 |
| 2023-04-25 | $46.01 | $46.32 | $46.01 | $46.10 | $46.10 | 1,417 |
| 2023-04-24 | $48.10 | $48.10 | $45.53 | $45.53 | $45.53 | 521 |
| 2023-04-21 | $46.75 | $47.31 | $46.50 | $47.31 | $47.31 | 1,531 |
| 2023-04-20 | $47.87 | $47.87 | $47.46 | $47.46 | $47.46 | 363 |
| 2023-04-19 | $48.88 | $48.88 | $47.50 | $47.50 | $47.50 | 556 |
| 2023-04-18 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 296 |
| 2023-04-17 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 259 |
| 2023-04-14 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 207 |
| 2023-04-13 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 380 |
| 2023-04-12 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 418 |
| 2023-04-11 | $48.74 | $48.74 | $46.31 | $46.31 | $46.31 | 1,640 |
| 2023-04-10 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 689 |
| 2023-04-06 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 510 |
| 2023-04-05 | $47.12 | $48.40 | $47.12 | $47.75 | $47.75 | 1,940 |
| 2023-04-04 | $50.44 | $50.44 | $46.50 | $46.50 | $46.50 | 4,042 |
| 2023-04-03 | $49.17 | $49.17 | $48.89 | $48.89 | $48.89 | 1,013 |
| 2023-03-31 | $47.75 | $48.95 | $47.75 | $48.33 | $48.33 | 1,204 |
| 2023-03-30 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 437 |
| 2023-03-29 | $49.30 | $49.30 | $48.11 | $49.00 | $49.00 | 1,042 |
| 2023-03-28 | $47.66 | $48.31 | $47.66 | $48.31 | $48.31 | 465 |
| 2023-03-27 | $49.50 | $50.50 | $49.15 | $49.15 | $49.15 | 3,028 |
| 2023-03-24 | $48.39 | $51.40 | $48.39 | $49.00 | $49.00 | 919 |
| 2023-03-23 | $49.08 | $50.36 | $48.00 | $48.24 | $48.24 | 3,078 |
| 2023-03-22 | $46.84 | $49.45 | $46.00 | $47.50 | $47.50 | 3,529 |
| 2023-03-21 | $47.80 | $47.80 | $45.75 | $45.75 | $45.75 | 2,314 |
| 2023-03-20 | $51.04 | $51.04 | $47.59 | $47.59 | $47.59 | 982 |
| 2023-03-17 | $46.49 | $46.65 | $45.70 | $46.38 | $46.38 | 3,272 |
| 2023-03-16 | $46.49 | $46.49 | $46.49 | $46.49 | $46.49 | 401 |
| 2023-03-15 | $46.00 | $49.59 | $45.08 | $45.82 | $45.82 | 1,526 |
| 2023-03-14 | $50.54 | $50.54 | $48.38 | $48.38 | $48.38 | 961 |
| 2023-03-13 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 531 |
| 2023-03-10 | $47.78 | $47.78 | $47.51 | $47.51 | $47.51 | 984 |
| 2023-03-09 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 605 |
| 2023-03-08 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 643 |
| 2023-03-07 | $47.00 | $48.60 | $47.00 | $48.60 | $48.60 | 1,999 |
| 2023-03-06 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 562 |
| 2023-03-03 | $52.24 | $52.24 | $51.00 | $51.00 | $51.00 | 796 |
| 2023-03-02 | $50.40 | $51.89 | $50.40 | $51.89 | $51.89 | 1,015 |
| 2023-03-01 | $52.62 | $52.62 | $50.56 | $50.56 | $50.56 | 1,616 |
| 2023-02-28 | $52.02 | $52.02 | $49.51 | $50.26 | $50.26 | 2,394 |
| 2023-02-27 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 450 |
| 2023-02-24 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 705 |
| 2023-02-23 | $53.00 | $53.34 | $51.77 | $52.31 | $52.31 | 2,849 |
| 2023-02-22 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 1,665 |
| 2023-02-21 | $51.96 | $51.96 | $51.00 | $51.00 | $51.00 | 2,771 |
| 2023-02-17 | $48.66 | $52.49 | $48.66 | $50.50 | $50.50 | 4,761 |
| 2023-02-16 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 369 |
| 2023-02-15 | $48.33 | $48.33 | $48.33 | $48.33 | $48.33 | 827 |
| 2023-02-14 | $49.92 | $50.34 | $48.54 | $48.75 | $48.75 | 2,772 |
| 2023-02-13 | $50.51 | $52.37 | $50.31 | $50.61 | $50.61 | 1,441 |
| 2023-02-10 | $52.66 | $52.83 | $50.65 | $50.65 | $50.65 | 5,735 |
| 2023-02-09 | $50.22 | $51.69 | $50.10 | $50.10 | $50.10 | 2,697 |
| 2023-02-08 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 750 |
| 2023-02-07 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 973 |
| 2023-02-06 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 810 |
| 2023-02-03 | $51.49 | $51.87 | $51.49 | $51.51 | $51.51 | 1,170 |
| 2023-02-02 | $52.32 | $52.99 | $52.02 | $52.99 | $52.99 | 2,692 |
| 2023-02-01 | $52.03 | $52.03 | $51.96 | $51.96 | $51.96 | 1,881 |
| 2023-01-31 | $52.40 | $54.96 | $51.71 | $51.71 | $51.71 | 1,557 |
| 2023-01-30 | $55.26 | $57.09 | $52.50 | $52.50 | $52.50 | 4,953 |
| 2023-01-27 | $54.22 | $56.37 | $52.88 | $53.50 | $53.50 | 6,744 |
| 2023-01-26 | $51.49 | $56.91 | $51.49 | $55.12 | $54.86 | 15,117 |
| 2023-01-25 | $49.93 | $50.50 | $48.55 | $49.89 | $49.66 | 2,871 |
| 2023-01-24 | $50.21 | $50.45 | $50.21 | $50.45 | $50.22 | 3,259 |
| 2023-01-23 | $51.32 | $53.10 | $51.31 | $51.31 | $51.07 | 8,559 |
| 2023-01-20 | $52.84 | $53.56 | $51.96 | $52.00 | $52.00 | 6,771 |
| 2023-01-19 | $53.71 | $53.71 | $51.50 | $51.55 | $51.55 | 1,267 |
| 2023-01-18 | $54.66 | $54.71 | $52.60 | $52.60 | $52.60 | 881 |
| 2023-01-17 | $54.00 | $54.00 | $53.75 | $53.80 | $53.80 | 2,306 |
| 2023-01-13 | $53.02 | $57.32 | $53.02 | $53.41 | $53.41 | 4,880 |
| 2023-01-12 | $54.94 | $56.06 | $54.87 | $54.87 | $54.87 | 1,225 |
| 2023-01-11 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 1,050 |
| 2023-01-10 | $52.82 | $61.50 | $52.82 | $58.40 | $58.40 | 21,493 |
| 2023-01-09 | $54.03 | $57.27 | $52.38 | $52.50 | $52.50 | 12,965 |
| 2023-01-06 | $52.66 | $54.00 | $51.39 | $53.79 | $53.79 | 6,846 |
| 2023-01-05 | $50.05 | $53.35 | $50.04 | $51.36 | $51.36 | 6,407 |
| 2023-01-04 | $48.50 | $48.50 | $46.75 | $46.75 | $46.75 | 1,320 |
| 2023-01-03 | $50.43 | $50.43 | $49.51 | $49.51 | $49.51 | 1,871 |
| 2022-12-30 | $50.19 | $51.34 | $50.00 | $50.88 | $50.88 | 1,645 |
| 2022-12-29 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 1,716 |
| 2022-12-28 | $52.50 | $52.50 | $48.50 | $50.01 | $50.01 | 4,828 |
| 2022-12-27 | $52.33 | $52.33 | $50.30 | $50.42 | $50.42 | 7,020 |
| 2022-12-23 | $46.00 | $53.90 | $45.02 | $50.78 | $50.78 | 11,708 |
| 2022-12-22 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 2,568 |
| 2022-12-21 | $42.50 | $49.46 | $42.50 | $48.50 | $48.50 | 12,544 |
| 2022-12-20 | $42.87 | $44.40 | $42.02 | $42.03 | $42.03 | 6,626 |
| 2022-12-19 | $46.65 | $48.79 | $44.00 | $44.33 | $44.33 | 9,159 |
| 2022-12-16 | $47.89 | $48.28 | $46.01 | $46.01 | $46.01 | 6,672 |
| 2022-12-15 | $50.00 | $52.87 | $49.85 | $49.85 | $49.85 | 2,829 |
| 2022-12-14 | $51.80 | $55.00 | $51.80 | $52.25 | $52.25 | 2,495 |
| 2022-12-13 | $50.99 | $55.63 | $50.72 | $51.97 | $51.97 | 20,464 |
| 2022-12-12 | $51.41 | $57.20 | $50.61 | $51.52 | $51.52 | 7,556 |
| 2022-12-09 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 635 |
| 2022-12-08 | $54.00 | $56.26 | $54.00 | $55.02 | $55.02 | 1,602 |
| 2022-12-07 | $55.60 | $55.60 | $54.32 | $54.32 | $54.32 | 4,458 |
| 2022-12-06 | $52.30 | $57.30 | $52.30 | $55.21 | $55.21 | 11,242 |
| 2022-12-05 | $54.14 | $57.62 | $52.01 | $52.10 | $52.10 | 6,797 |
| 2022-12-02 | $60.65 | $60.65 | $54.65 | $54.65 | $54.65 | 8,230 |
| 2022-12-01 | $57.20 | $60.15 | $55.58 | $59.16 | $59.16 | 8,462 |
| 2022-11-30 | $55.00 | $61.78 | $55.00 | $56.00 | $56.00 | 10,100 |
| 2022-11-29 | $54.50 | $54.50 | $53.89 | $53.89 | $53.89 | 629 |
| 2022-11-28 | $54.48 | $54.48 | $53.21 | $53.21 | $53.21 | 681 |
| 2022-11-25 | $54.51 | $54.51 | $54.51 | $54.51 | $54.51 | 254 |
| 2022-11-23 | $54.24 | $54.51 | $54.05 | $54.51 | $54.51 | 2,263 |
| 2022-11-22 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 836 |
| 2022-11-21 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 1,083 |
| 2022-11-18 | $57.70 | $58.54 | $53.72 | $55.96 | $55.96 | 4,449 |
| 2022-11-17 | $57.49 | $57.49 | $54.00 | $57.40 | $57.40 | 3,122 |
| 2022-11-16 | $62.97 | $62.97 | $58.57 | $58.57 | $58.57 | 2,129 |
| 2022-11-15 | $63.00 | $64.60 | $61.74 | $63.50 | $63.50 | 3,689 |
| 2022-11-14 | $64.75 | $69.85 | $62.50 | $62.50 | $62.50 | 5,331 |
| 2022-11-11 | $60.83 | $62.00 | $60.18 | $60.18 | $60.18 | 2,139 |
| 2022-11-10 | $63.24 | $66.90 | $62.43 | $66.90 | $66.90 | 6,795 |
| 2022-11-09 | $60.00 | $67.74 | $60.00 | $63.24 | $63.24 | 6,242 |
| 2022-11-08 | $55.51 | $58.00 | $54.00 | $55.92 | $55.92 | 6,209 |
| 2022-11-07 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 544 |
| 2022-11-04 | $51.98 | $59.25 | $51.98 | $59.25 | $59.25 | 3,638 |
| 2022-11-03 | $49.10 | $51.00 | $48.16 | $49.08 | $49.08 | 3,945 |
| 2022-11-02 | $52.10 | $52.32 | $49.00 | $49.00 | $49.00 | 5,163 |
| 2022-11-01 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 827 |
| 2022-10-31 | $61.10 | $61.10 | $50.44 | $53.60 | $53.60 | 7,124 |
| 2022-10-28 | $62.50 | $62.50 | $61.60 | $61.60 | $61.60 | 2,534 |
| 2022-10-27 | $64.83 | $64.83 | $60.51 | $62.56 | $62.31 | 2,602 |
| 2022-10-26 | $60.85 | $60.85 | $60.47 | $60.47 | $60.23 | 1,942 |
| 2022-10-25 | $60.48 | $60.48 | $60.48 | $60.48 | $60.24 | 862 |
| 2022-10-24 | $65.48 | $65.48 | $60.48 | $60.48 | $60.24 | 1,060 |
| 2022-10-21 | $58.32 | $65.48 | $58.32 | $65.48 | $65.22 | 2,322 |
| 2022-10-20 | $58.69 | $60.56 | $58.50 | $58.50 | $58.26 | 2,741 |
| 2022-10-19 | $62.45 | $63.03 | $60.48 | $60.48 | $60.24 | 3,739 |
| 2022-10-18 | $68.57 | $72.30 | $60.59 | $64.50 | $64.24 | 17,065 |
| 2022-10-17 | $70.00 | $73.30 | $65.00 | $65.50 | $65.24 | 9,704 |
| 2022-10-14 | $68.00 | $69.45 | $68.00 | $68.05 | $67.77 | 4,308 |
| 2022-10-13 | $62.66 | $68.00 | $62.66 | $68.00 | $67.73 | 2,633 |
| 2022-10-12 | $62.43 | $64.00 | $62.43 | $64.00 | $63.74 | 1,165 |
| 2022-10-11 | $58.52 | $68.00 | $58.52 | $62.03 | $61.78 | 7,851 |
| 2022-10-10 | $52.00 | $59.28 | $50.01 | $59.28 | $59.04 | 3,506 |
| 2022-10-07 | $62.21 | $62.21 | $50.70 | $50.70 | $50.50 | 6,615 |
| 2022-10-06 | $73.57 | $75.77 | $64.20 | $64.38 | $64.12 | 11,139 |
| 2022-10-05 | $60.57 | $79.50 | $60.57 | $73.98 | $73.68 | 9,295 |
| 2022-10-04 | $43.25 | $62.02 | $43.25 | $59.75 | $59.51 | 15,654 |
| 2022-10-03 | $44.57 | $45.93 | $43.17 | $44.00 | $43.82 | 8,160 |
| 2022-09-30 | $42.52 | $45.69 | $42.52 | $43.90 | $43.90 | 3,266 |
| 2022-09-29 | $47.00 | $51.70 | $42.67 | $43.80 | $43.80 | 11,212 |
| 2022-09-28 | $47.87 | $50.50 | $47.78 | $47.78 | $47.78 | 22,262 |
| 2022-09-27 | $54.26 | $56.81 | $48.71 | $48.71 | $48.71 | 15,495 |
| 2022-09-26 | $46.90 | $54.13 | $46.90 | $51.85 | $51.85 | 11,366 |
| 2022-09-23 | $46.49 | $51.14 | $46.00 | $46.98 | $46.98 | 5,560 |
| 2022-09-22 | $56.67 | $56.67 | $48.72 | $49.14 | $49.14 | 4,975 |
| 2022-09-21 | $57.50 | $57.50 | $55.00 | $55.00 | $55.00 | 3,359 |
| 2022-09-20 | $61.05 | $61.05 | $56.05 | $58.20 | $58.20 | 4,340 |
| 2022-09-19 | $65.00 | $65.00 | $64.00 | $64.00 | $64.00 | 1,625 |
| 2022-09-16 | $68.68 | $68.68 | $65.50 | $65.50 | $65.50 | 5,513 |
| 2022-09-15 | $68.42 | $69.17 | $66.51 | $69.17 | $69.17 | 2,472 |
| 2022-09-14 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 1,112 |
| 2022-09-13 | $76.00 | $78.01 | $73.83 | $73.83 | $73.83 | 1,298 |
| 2022-09-12 | $75.78 | $80.39 | $75.78 | $80.39 | $80.39 | 2,192 |
| 2022-09-09 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 647 |
| 2022-09-08 | $74.00 | $84.43 | $74.00 | $75.33 | $75.33 | 3,212 |
| 2022-09-07 | $65.05 | $74.53 | $65.05 | $74.53 | $74.53 | 3,999 |
| 2022-09-06 | $70.99 | $70.99 | $68.42 | $68.42 | $68.42 | 1,877 |
| 2022-09-02 | $69.17 | $69.17 | $69.17 | $69.17 | $69.17 | 562 |
| 2022-09-01 | $77.35 | $77.35 | $76.51 | $76.51 | $76.51 | 1,627 |
| 2022-08-31 | $80.62 | $82.01 | $80.62 | $82.01 | $82.01 | 903 |
| 2022-08-30 | $95.38 | $95.38 | $79.49 | $79.49 | $79.49 | 5,644 |
| 2022-08-29 | $101.76 | $107.00 | $92.00 | $96.39 | $96.39 | 3,766 |
| 2022-08-26 | $95.17 | $108.89 | $95.17 | $100.89 | $100.89 | 3,695 |
| 2022-08-25 | $92.04 | $118.40 | $90.78 | $97.68 | $97.68 | 9,633 |
| 2022-08-24 | $82.03 | $95.51 | $82.03 | $88.50 | $88.50 | 5,701 |
| 2022-08-23 | $82.81 | $86.00 | $82.00 | $82.98 | $82.98 | 2,710 |
| 2022-08-22 | $75.00 | $80.25 | $75.00 | $80.25 | $80.25 | 1,117 |
| 2022-08-19 | $80.03 | $80.99 | $75.75 | $79.05 | $79.05 | 2,591 |
| 2022-08-18 | $77.90 | $80.57 | $77.09 | $80.57 | $80.57 | 1,537 |
| 2022-08-17 | $76.09 | $78.01 | $76.09 | $78.01 | $78.01 | 839 |
| 2022-08-16 | $76.00 | $76.90 | $76.00 | $76.90 | $76.90 | 2,698 |
| 2022-08-15 | $76.94 | $76.94 | $69.47 | $74.60 | $74.60 | 1,285 |
| 2022-08-12 | $73.11 | $76.94 | $73.11 | $76.94 | $76.94 | 1,441 |
| 2022-08-11 | $78.95 | $86.85 | $70.47 | $75.30 | $75.30 | 6,722 |
| 2022-08-10 | $80.99 | $85.45 | $79.98 | $85.45 | $85.45 | 2,933 |
| 2022-08-09 | $78.35 | $79.60 | $77.01 | $79.60 | $79.60 | 1,689 |
| 2022-08-08 | $80.00 | $81.25 | $77.60 | $78.20 | $78.20 | 8,064 |
| 2022-08-05 | $81.00 | $83.90 | $78.43 | $80.85 | $80.85 | 2,736 |
| 2022-08-04 | $90.00 | $90.00 | $85.24 | $85.24 | $85.24 | 1,002 |
| 2022-08-03 | $94.00 | $94.00 | $87.66 | $90.15 | $90.15 | 7,322 |
| 2022-08-02 | $97.04 | $97.04 | $90.59 | $94.89 | $94.89 | 2,785 |
| 2022-08-01 | $86.79 | $98.69 | $83.50 | $98.25 | $98.25 | 11,113 |
| 2022-07-29 | $88.94 | $92.00 | $86.79 | $86.79 | $86.79 | 3,886 |
| 2022-07-28 | $85.46 | $86.80 | $81.12 | $83.94 | $83.70 | 4,855 |
| 2022-07-27 | $76.80 | $85.95 | $76.50 | $85.95 | $85.70 | 2,760 |
| 2022-07-26 | $82.74 | $82.74 | $82.74 | $82.74 | $82.50 | 730 |
| 2022-07-25 | $82.06 | $82.06 | $77.39 | $78.31 | $78.09 | 3,279 |
| 2022-07-22 | $74.52 | $74.52 | $74.52 | $74.52 | $74.31 | 1,257 |
| 2022-07-21 | $80.87 | $81.40 | $75.00 | $75.00 | $74.78 | 6,916 |
| 2022-07-20 | $74.83 | $81.66 | $74.83 | $81.64 | $81.41 | 5,569 |
| 2022-07-19 | $72.00 | $74.83 | $72.00 | $74.83 | $74.62 | 3,328 |
| 2022-07-18 | $63.00 | $67.22 | $63.00 | $67.22 | $67.03 | 1,930 |
| 2022-07-15 | $59.33 | $63.03 | $59.33 | $63.03 | $62.85 | 2,886 |
| 2022-07-14 | $57.60 | $59.13 | $57.14 | $57.70 | $57.53 | 2,434 |
| 2022-07-13 | $59.43 | $61.41 | $58.70 | $59.68 | $59.51 | 2,710 |
| 2022-07-12 | $58.91 | $61.31 | $58.91 | $60.03 | $59.86 | 2,914 |
| 2022-07-11 | $63.72 | $63.87 | $59.78 | $60.15 | $59.98 | 3,898 |
| 2022-07-08 | $62.40 | $64.81 | $62.37 | $62.37 | $62.19 | 1,558 |
| 2022-07-07 | $58.45 | $59.77 | $58.45 | $59.77 | $59.60 | 1,226 |
| 2022-07-06 | $62.54 | $62.54 | $59.50 | $59.98 | $59.81 | 2,426 |
| 2022-07-05 | $62.21 | $63.41 | $61.12 | $61.90 | $61.72 | 3,494 |
| 2022-07-01 | $66.10 | $66.80 | $65.14 | $65.14 | $64.95 | 1,580 |
| 2022-06-30 | $62.16 | $66.05 | $62.16 | $66.05 | $65.86 | 1,777 |
| 2022-06-29 | $70.98 | $70.98 | $60.47 | $63.17 | $62.99 | 9,353 |
| 2022-06-28 | $69.43 | $71.58 | $69.43 | $70.40 | $70.20 | 1,697 |
| 2022-06-27 | $62.06 | $70.40 | $61.42 | $70.40 | $70.20 | 6,463 |
| 2022-06-24 | $58.97 | $63.34 | $56.35 | $62.09 | $61.91 | 22,972 |
| 2022-06-23 | $57.98 | $59.00 | $55.47 | $56.42 | $56.26 | 3,997 |
| 2022-06-22 | $54.34 | $59.20 | $54.34 | $57.58 | $57.41 | 4,897 |
| 2022-06-21 | $56.93 | $56.93 | $55.39 | $56.21 | $56.05 | 3,951 |
| 2022-06-17 | $54.81 | $59.20 | $54.81 | $56.50 | $56.34 | 17,125 |
| 2022-06-16 | $52.70 | $56.00 | $52.70 | $54.50 | $54.34 | 2,664 |
| 2022-06-15 | $52.55 | $56.70 | $52.55 | $56.46 | $56.30 | 7,840 |
| 2022-06-14 | $54.74 | $56.00 | $52.82 | $52.82 | $52.67 | 5,996 |
| 2022-06-13 | $59.00 | $59.77 | $55.63 | $56.10 | $55.94 | 9,967 |
| 2022-06-10 | $61.62 | $61.91 | $60.00 | $60.66 | $60.49 | 4,472 |
| 2022-06-09 | $64.00 | $64.70 | $63.68 | $64.70 | $64.51 | 3,115 |
| 2022-06-08 | $63.35 | $65.47 | $63.35 | $63.73 | $63.55 | 4,841 |
| 2022-06-07 | $63.72 | $65.37 | $63.68 | $64.81 | $64.62 | 10,183 |
| 2022-06-06 | $64.77 | $64.77 | $61.22 | $62.50 | $62.32 | 9,996 |
| 2022-06-03 | $68.05 | $68.70 | $64.70 | $64.70 | $64.51 | 7,871 |
| 2022-06-02 | $70.00 | $70.50 | $69.79 | $70.39 | $70.19 | 6,238 |
| 2022-06-01 | $71.87 | $72.73 | $70.50 | $70.88 | $70.68 | 11,015 |
| 2022-05-31 | $68.32 | $73.00 | $68.32 | $70.61 | $70.41 | 5,237 |
| 2022-05-27 | $67.77 | $71.07 | $67.69 | $69.93 | $69.73 | 6,259 |
| 2022-05-26 | $69.40 | $71.53 | $66.73 | $68.14 | $67.94 | 4,682 |
| 2022-05-25 | $67.53 | $73.64 | $67.28 | $69.50 | $69.30 | 8,689 |
| 2022-05-24 | $69.73 | $70.10 | $66.85 | $67.69 | $67.50 | 5,762 |
| 2022-05-23 | $70.20 | $72.94 | $69.34 | $70.87 | $70.67 | 2,890 |
| 2022-05-20 | $73.20 | $73.20 | $69.35 | $69.35 | $69.15 | 2,982 |
| 2022-05-19 | $69.55 | $69.55 | $69.55 | $69.55 | $69.35 | 1,834 |
| 2022-05-18 | $72.00 | $72.67 | $71.01 | $71.88 | $71.67 | 4,759 |
| 2022-05-17 | $73.36 | $73.99 | $72.31 | $72.96 | $72.75 | 5,566 |
| 2022-05-16 | $71.74 | $74.55 | $71.74 | $72.29 | $72.08 | 9,322 |
| 2022-05-13 | $72.23 | $72.58 | $69.85 | $70.32 | $70.12 | 8,761 |
| 2022-05-12 | $73.30 | $73.30 | $71.71 | $71.71 | $71.50 | 2,490 |
| 2022-05-11 | $76.99 | $79.55 | $72.59 | $73.61 | $73.40 | 17,751 |
| 2022-05-10 | $73.85 | $79.55 | $73.85 | $77.27 | $77.05 | 7,117 |
| 2022-05-09 | $70.69 | $72.72 | $69.93 | $70.00 | $69.80 | 3,754 |
| 2022-05-06 | $74.60 | $74.60 | $70.08 | $70.08 | $69.88 | 6,904 |
| 2022-05-05 | $73.30 | $76.13 | $72.13 | $74.52 | $74.31 | 6,879 |
| 2022-05-04 | $72.24 | $74.50 | $71.51 | $73.80 | $73.59 | 6,011 |
| 2022-05-03 | $70.98 | $73.37 | $70.98 | $71.19 | $70.99 | 8,565 |
| 2022-05-02 | $68.37 | $71.87 | $68.37 | $71.78 | $71.57 | 17,348 |
| 2022-04-29 | $61.00 | $66.20 | $61.00 | $65.47 | $65.28 | 10,520 |
| 2022-04-28 | $58.37 | $64.24 | $58.37 | $60.49 | $60.09 | 11,621 |
| 2022-04-27 | $58.11 | $58.86 | $57.52 | $57.52 | $57.14 | 8,023 |
| 2022-04-26 | $61.86 | $62.05 | $59.86 | $59.86 | $59.46 | 14,512 |
| 2022-04-25 | $61.49 | $64.59 | $59.06 | $62.95 | $62.53 | 29,636 |
| 2022-04-22 | $76.30 | $76.30 | $58.86 | $61.70 | $61.29 | 56,572 |
| 2022-04-21 | $88.95 | $88.95 | $74.17 | $76.35 | $75.84 | 27,874 |
| 2022-04-20 | $88.53 | $91.72 | $88.53 | $88.80 | $88.21 | 6,103 |
| 2022-04-19 | $88.54 | $91.50 | $87.75 | $88.53 | $87.94 | 15,891 |
| 2022-04-18 | $86.36 | $88.99 | $86.36 | $87.12 | $86.54 | 8,932 |
| 2022-04-14 | $83.50 | $86.37 | $83.50 | $86.20 | $85.63 | 11,214 |
| 2022-04-13 | $81.65 | $87.00 | $81.65 | $83.49 | $82.93 | 21,044 |
| 2022-04-12 | $76.53 | $81.94 | $76.53 | $81.00 | $80.46 | 12,622 |
| 2022-04-11 | $73.29 | $76.95 | $73.01 | $76.70 | $76.19 | 7,685 |
| 2022-04-08 | $70.52 | $74.94 | $70.52 | $74.94 | $74.44 | 10,408 |
| 2022-04-07 | $68.62 | $70.50 | $68.62 | $69.50 | $69.04 | 4,240 |
| 2022-04-06 | $68.00 | $68.80 | $68.00 | $68.80 | $68.34 | 858 |
| 2022-04-05 | $69.40 | $69.99 | $68.35 | $68.35 | $67.89 | 3,121 |
| 2022-04-04 | $68.28 | $70.00 | $68.10 | $69.44 | $68.98 | 8,181 |
| 2022-04-01 | $66.51 | $68.50 | $65.46 | $67.35 | $66.90 | 3,316 |
| 2022-03-31 | $67.05 | $67.53 | $64.89 | $67.00 | $66.55 | 5,352 |
| 2022-03-30 | $68.47 | $68.47 | $66.46 | $67.00 | $66.55 | 2,596 |
| 2022-03-29 | $67.83 | $68.00 | $67.02 | $67.60 | $67.15 | 3,624 |
| 2022-03-28 | $67.05 | $68.47 | $67.05 | $67.53 | $67.08 | 1,526 |
| 2022-03-25 | $66.93 | $67.97 | $65.83 | $67.15 | $66.70 | 4,331 |
| 2022-03-24 | $69.25 | $69.26 | $67.15 | $67.15 | $66.70 | 3,750 |
| 2022-03-23 | $69.43 | $69.91 | $68.01 | $68.69 | $68.23 | 6,903 |
| 2022-03-22 | $67.94 | $69.54 | $67.25 | $68.40 | $67.94 | 9,526 |
| 2022-03-21 | $69.27 | $70.00 | $68.00 | $69.10 | $68.64 | 12,508 |
| 2022-03-18 | $69.53 | $70.94 | $68.16 | $69.00 | $68.54 | 13,445 |
| 2022-03-17 | $64.80 | $71.84 | $64.80 | $70.04 | $69.57 | 18,990 |
| 2022-03-16 | $62.12 | $64.58 | $59.81 | $63.70 | $63.28 | 12,992 |
| 2022-03-15 | $59.35 | $62.20 | $59.35 | $61.05 | $60.64 | 14,723 |
| 2022-03-14 | $58.96 | $61.25 | $58.96 | $60.00 | $59.60 | 7,815 |
| 2022-03-11 | $61.90 | $63.00 | $60.50 | $61.53 | $61.12 | 39,349 |
| 2022-03-10 | $60.39 | $60.77 | $58.56 | $60.60 | $60.20 | 3,240 |
| 2022-03-09 | $56.58 | $62.35 | $56.58 | $60.87 | $60.46 | 25,301 |
| 2022-03-08 | $60.96 | $60.96 | $56.30 | $56.30 | $55.92 | 4,591 |
| 2022-03-07 | $62.10 | $62.71 | $59.91 | $59.91 | $59.51 | 8,166 |
| 2022-03-04 | $59.00 | $62.47 | $56.45 | $61.46 | $61.05 | 12,559 |
| 2022-03-03 | $60.62 | $60.62 | $59.81 | $59.97 | $59.57 | 5,423 |
| 2022-03-02 | $55.22 | $61.63 | $54.79 | $60.55 | $60.15 | 16,536 |
| 2022-03-01 | $60.63 | $66.51 | $53.79 | $54.72 | $54.36 | 44,476 |
| 2022-02-28 | $62.85 | $63.47 | $58.79 | $59.01 | $58.62 | 13,347 |
| 2022-02-25 | $62.12 | $63.99 | $60.88 | $62.85 | $62.43 | 24,818 |
| 2022-02-24 | $57.45 | $60.31 | $57.22 | $60.31 | $59.91 | 7,739 |
| 2022-02-23 | $57.65 | $58.29 | $52.61 | $57.51 | $57.13 | 8,817 |
| 2022-02-22 | $59.19 | $59.19 | $56.66 | $56.66 | $56.28 | 7,770 |
| 2022-02-18 | $58.89 | $60.20 | $57.48 | $59.03 | $58.64 | 14,169 |
| 2022-02-17 | $60.40 | $60.51 | $58.10 | $58.80 | $58.41 | 5,384 |
| 2022-02-16 | $59.75 | $60.59 | $59.62 | $60.20 | $59.80 | 5,778 |
| 2022-02-15 | $58.42 | $60.05 | $58.19 | $59.75 | $59.35 | 6,381 |
| 2022-02-14 | $57.47 | $59.02 | $57.47 | $58.35 | $57.96 | 9,070 |
| 2022-02-11 | $58.60 | $59.28 | $57.29 | $57.74 | $57.36 | 7,630 |
| 2022-02-10 | $60.58 | $60.58 | $56.56 | $57.86 | $57.47 | 9,239 |
| 2022-02-09 | $60.69 | $62.05 | $60.17 | $60.38 | $59.98 | 6,558 |
| 2022-02-08 | $58.80 | $60.57 | $58.80 | $60.57 | $60.17 | 6,284 |
| 2022-02-07 | $58.71 | $60.68 | $58.24 | $58.95 | $58.56 | 10,801 |
| 2022-02-04 | $61.38 | $61.38 | $57.09 | $58.63 | $58.24 | 8,543 |
| 2022-02-03 | $59.21 | $61.01 | $58.82 | $59.89 | $59.49 | 11,783 |
| 2022-02-02 | $59.67 | $61.31 | $58.29 | $59.59 | $59.19 | 17,872 |
| 2022-02-01 | $59.00 | $59.90 | $57.14 | $59.04 | $58.65 | 9,650 |
| 2022-01-31 | $54.65 | $59.78 | $54.57 | $58.98 | $58.59 | 18,352 |
| 2022-01-28 | $51.51 | $56.00 | $49.39 | $54.65 | $54.29 | 55,276 |
| 2022-01-27 | $57.05 | $57.07 | $52.33 | $52.51 | $51.95 | 48,573 |
| 2022-01-26 | $57.73 | $61.79 | $55.60 | $56.98 | $56.37 | 39,754 |
| 2022-01-25 | $56.75 | $58.18 | $54.21 | $56.62 | $56.02 | 22,806 |
| 2022-01-24 | $56.26 | $56.81 | $54.80 | $55.65 | $55.06 | 22,327 |
| 2022-01-21 | $56.15 | $58.85 | $53.80 | $56.35 | $55.75 | 55,207 |
| 2022-01-20 | $55.68 | $56.99 | $55.47 | $55.97 | $55.37 | 21,439 |
| 2022-01-19 | $54.75 | $57.50 | $53.74 | $55.68 | $55.09 | 47,254 |
| 2022-01-18 | $50.67 | $53.90 | $50.64 | $53.62 | $53.05 | 50,736 |
| 2022-01-14 | $51.63 | $51.63 | $49.93 | $50.85 | $50.31 | 15,984 |
| 2022-01-13 | $50.24 | $51.68 | $49.49 | $50.83 | $50.29 | 36,904 |
| 2022-01-12 | $49.17 | $50.90 | $49.00 | $49.60 | $49.07 | 41,918 |
| 2022-01-11 | $49.49 | $49.88 | $46.97 | $48.77 | $48.25 | 34,754 |
| 2022-01-10 | $48.68 | $50.29 | $46.73 | $49.25 | $48.73 | 69,487 |
| 2022-01-07 | $50.18 | $50.18 | $48.20 | $48.56 | $48.04 | 18,830 |
| 2022-01-06 | $49.00 | $51.00 | $48.91 | $50.32 | $49.78 | 54,215 |
| 2022-01-05 | $47.52 | $49.26 | $47.52 | $49.26 | $48.74 | 20,071 |
| 2022-01-04 | $48.59 | $48.59 | $47.40 | $47.85 | $47.34 | 9,420 |
| 2022-01-03 | $48.42 | $48.88 | $46.51 | $47.60 | $47.09 | 36,900 |
| 2021-12-31 | $47.84 | $47.84 | $45.53 | $46.82 | $46.32 | 24,121 |
| 2021-12-30 | $47.51 | $47.51 | $46.59 | $47.04 | $46.54 | 2,624 |
| 2021-12-29 | $47.40 | $48.52 | $46.94 | $47.22 | $46.72 | 16,584 |
| 2021-12-28 | $47.96 | $48.03 | $47.46 | $47.80 | $47.29 | 2,483 |
| 2021-12-27 | $48.34 | $48.70 | $46.54 | $47.73 | $47.22 | 7,972 |
| 2021-12-23 | $47.77 | $47.99 | $47.55 | $47.55 | $47.04 | 3,938 |
| 2021-12-22 | $46.55 | $48.79 | $45.85 | $47.35 | $46.85 | 12,903 |
| 2021-12-21 | $45.40 | $47.18 | $44.85 | $46.74 | $46.24 | 23,800 |
| 2021-12-20 | $44.50 | $45.28 | $43.55 | $45.28 | $44.80 | 12,302 |
| 2021-12-17 | $44.50 | $46.00 | $43.00 | $45.56 | $45.07 | 28,968 |
| 2021-12-16 | $45.60 | $45.80 | $43.76 | $44.66 | $44.18 | 16,625 |
| 2021-12-15 | $43.78 | $46.50 | $42.93 | $45.82 | $45.33 | 37,641 |
| 2021-12-14 | $41.80 | $44.50 | $41.80 | $44.40 | $43.93 | 29,324 |
| 2021-12-13 | $41.50 | $43.00 | $41.50 | $42.25 | $41.80 | 7,731 |
| 2021-12-10 | $43.34 | $45.29 | $41.52 | $41.52 | $41.08 | 5,622 |
| 2021-12-09 | $42.55 | $42.55 | $41.85 | $41.85 | $41.40 | 2,180 |
| 2021-12-08 | $42.75 | $44.14 | $42.45 | $43.50 | $43.04 | 5,462 |
| 2021-12-07 | $43.10 | $44.62 | $42.36 | $43.44 | $42.98 | 6,461 |
| 2021-12-06 | $42.04 | $45.29 | $42.04 | $43.89 | $43.42 | 15,769 |
| 2021-12-03 | $41.59 | $43.17 | $41.59 | $43.17 | $42.71 | 7,216 |
| 2021-12-02 | $41.15 | $42.50 | $41.15 | $41.97 | $41.52 | 6,212 |
| 2021-12-01 | $40.71 | $42.48 | $40.50 | $40.50 | $40.07 | 9,756 |
| 2021-11-30 | $41.49 | $41.90 | $40.45 | $40.50 | $40.07 | 20,887 |
| 2021-11-29 | $42.10 | $43.70 | $41.29 | $41.29 | $40.85 | 11,858 |
| 2021-11-26 | $42.94 | $42.94 | $41.30 | $41.80 | $41.35 | 5,457 |
| 2021-11-24 | $44.38 | $45.45 | $42.80 | $43.60 | $43.14 | 37,295 |
| 2021-11-23 | $44.82 | $45.20 | $43.60 | $44.56 | $44.09 | 25,063 |
| 2021-11-22 | $43.53 | $45.97 | $43.50 | $44.45 | $43.98 | 56,453 |
| 2021-11-19 | $43.50 | $44.11 | $40.28 | $43.40 | $42.94 | 44,389 |
| 2021-11-18 | $43.55 | $43.92 | $43.50 | $43.50 | $43.04 | 2,458 |
| 2021-11-17 | $46.01 | $46.30 | $42.65 | $43.10 | $42.64 | 11,482 |
| 2021-11-16 | $44.47 | $47.25 | $44.47 | $46.52 | $46.02 | 11,897 |
| 2021-11-15 | $41.85 | $45.09 | $41.50 | $45.09 | $44.61 | 12,673 |
| 2021-11-12 | $39.90 | $42.00 | $39.50 | $41.65 | $41.21 | 11,716 |
| 2021-11-11 | $40.30 | $41.73 | $39.02 | $40.20 | $39.77 | 19,062 |
| 2021-11-10 | $43.45 | $43.45 | $39.50 | $40.20 | $39.77 | 24,555 |
| 2021-11-09 | $41.75 | $45.80 | $37.50 | $43.91 | $43.44 | 54,303 |
| 2021-11-08 | $39.20 | $43.34 | $38.30 | $41.75 | $41.31 | 21,877 |
| 2021-11-05 | $34.45 | $40.45 | $34.45 | $39.50 | $39.08 | 49,783 |
| 2021-11-04 | $34.50 | $34.73 | $33.72 | $34.11 | $33.75 | 11,414 |
| 2021-11-03 | $34.00 | $34.73 | $33.46 | $34.45 | $34.08 | 14,051 |
| 2021-11-02 | $34.40 | $34.40 | $33.60 | $33.99 | $33.63 | 8,347 |
| 2021-11-01 | $34.41 | $35.16 | $33.75 | $34.54 | $34.17 | 26,700 |
| 2021-10-29 | $32.75 | $34.61 | $32.34 | $34.45 | $34.08 | 13,150 |
| 2021-10-28 | $32.02 | $32.14 | $32.02 | $32.14 | $31.60 | 7,018 |
| 2021-10-27 | $31.55 | $32.87 | $31.55 | $31.96 | $31.42 | 7,234 |
| 2021-10-26 | $32.10 | $32.52 | $31.99 | $32.09 | $31.55 | 4,104 |
| 2021-10-25 | $33.05 | $33.05 | $31.76 | $32.26 | $31.71 | 10,133 |
| 2021-10-22 | $31.50 | $33.07 | $31.50 | $32.51 | $31.96 | 10,921 |
| 2021-10-21 | $32.40 | $32.88 | $31.02 | $31.22 | $30.69 | 21,678 |
| 2021-10-20 | $32.77 | $32.91 | $32.00 | $32.00 | $31.46 | 4,135 |
| 2021-10-19 | $33.87 | $33.87 | $32.02 | $32.04 | $31.50 | 14,210 |
| 2021-10-18 | $31.78 | $34.70 | $31.49 | $33.82 | $33.25 | 21,133 |
| 2021-10-15 | $32.40 | $32.50 | $32.40 | $32.40 | $31.85 | 1,891 |
| 2021-10-14 | $33.66 | $34.77 | $32.19 | $32.20 | $31.65 | 22,292 |
| 2021-10-13 | $31.77 | $32.87 | $31.63 | $32.65 | $32.10 | 19,803 |
| 2021-10-12 | $32.73 | $33.12 | $31.55 | $31.78 | $31.24 | 23,903 |
| 2021-10-11 | $31.00 | $33.26 | $31.00 | $32.23 | $31.68 | 14,110 |
| 2021-10-08 | $30.44 | $31.75 | $30.44 | $31.54 | $31.01 | 5,454 |
| 2021-10-07 | $32.10 | $34.45 | $31.49 | $31.55 | $31.02 | 44,710 |
| 2021-10-06 | $31.60 | $32.61 | $31.38 | $31.80 | $31.26 | 8,660 |
| 2021-10-05 | $34.30 | $35.10 | $31.60 | $31.75 | $31.21 | 23,882 |
| 2021-10-04 | $34.47 | $36.50 | $33.96 | $34.19 | $33.61 | 16,867 |
| 2021-10-01 | $33.94 | $36.00 | $32.67 | $34.58 | $33.99 | 15,806 |
| 2021-09-30 | $33.47 | $34.86 | $33.47 | $34.26 | $33.68 | 2,492 |
| 2021-09-29 | $34.84 | $34.84 | $34.60 | $34.75 | $34.16 | 675 |
| 2021-09-28 | $33.32 | $34.83 | $33.32 | $34.54 | $33.96 | 3,287 |
| 2021-09-27 | $34.74 | $34.93 | $33.65 | $34.40 | $33.82 | 5,222 |
| 2021-09-24 | $34.45 | $34.67 | $34.09 | $34.50 | $33.92 | 11,005 |
| 2021-09-23 | $34.91 | $36.00 | $33.80 | $34.27 | $33.69 | 34,466 |
| 2021-09-22 | $32.55 | $35.83 | $31.49 | $33.40 | $32.83 | 31,125 |
| 2021-09-21 | $32.55 | $32.55 | $31.85 | $31.85 | $31.31 | 10,856 |
| 2021-09-20 | $31.19 | $32.60 | $30.79 | $31.52 | $30.99 | 27,292 |
| 2021-09-17 | $32.00 | $32.41 | $31.10 | $31.10 | $30.57 | 13,023 |
| 2021-09-16 | $33.00 | $33.00 | $31.49 | $32.18 | $31.64 | 7,818 |
| 2021-09-15 | $34.50 | $34.74 | $33.04 | $33.40 | $32.83 | 22,347 |
| 2021-09-14 | $35.08 | $35.08 | $33.29 | $34.35 | $33.77 | 15,972 |
| 2021-09-13 | $34.92 | $35.47 | $33.99 | $34.44 | $33.86 | 19,408 |
| 2021-09-10 | $34.40 | $34.97 | $34.08 | $34.27 | $33.69 | 10,833 |
| 2021-09-09 | $32.55 | $33.56 | $32.50 | $33.20 | $32.64 | 10,669 |
| 2021-09-08 | $35.30 | $37.23 | $33.16 | $33.26 | $32.70 | 20,845 |
| 2021-09-07 | $36.61 | $36.81 | $32.76 | $35.34 | $34.74 | 13,943 |
| 2021-09-03 | $36.42 | $36.70 | $36.02 | $36.30 | $35.69 | 4,573 |
| 2021-09-02 | $36.10 | $36.62 | $35.71 | $36.59 | $35.97 | 16,295 |
| 2021-09-01 | $37.84 | $37.84 | $36.00 | $36.17 | $35.56 | 4,198 |
| 2021-08-31 | $37.80 | $38.53 | $36.65 | $36.65 | $36.03 | 2,341 |
| 2021-08-30 | $38.20 | $38.90 | $37.70 | $37.70 | $37.06 | 8,810 |
| 2021-08-27 | $36.24 | $38.55 | $36.24 | $37.95 | $37.31 | 9,015 |
| 2021-08-26 | $37.02 | $37.02 | $36.01 | $36.01 | $35.40 | 1,321 |
| 2021-08-25 | $36.83 | $37.79 | $36.50 | $36.82 | $36.20 | 4,178 |
| 2021-08-24 | $37.01 | $37.01 | $35.07 | $36.80 | $36.18 | 5,398 |
| 2021-08-23 | $36.04 | $37.43 | $35.39 | $36.51 | $35.89 | 5,851 |
| 2021-08-20 | $34.50 | $39.51 | $33.91 | $35.61 | $35.01 | 24,779 |
| 2021-08-19 | $31.82 | $34.84 | $31.82 | $34.40 | $33.82 | 18,495 |
| 2021-08-18 | $31.19 | $34.26 | $31.19 | $32.05 | $31.51 | 28,750 |
| 2021-08-17 | $31.10 | $31.10 | $31.10 | $31.10 | $30.57 | 438 |
| 2021-08-16 | $31.54 | $31.54 | $31.54 | $31.54 | $31.01 | 782 |
| 2021-08-13 | $31.54 | $31.54 | $31.54 | $31.54 | $31.01 | 321 |
| 2021-08-12 | $32.10 | $32.30 | $31.65 | $31.67 | $31.13 | 4,939 |
| 2021-08-11 | $32.50 | $32.86 | $32.05 | $32.86 | $32.30 | 2,345 |
| 2021-08-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.46 | 271 |
| 2021-08-09 | $32.40 | $32.40 | $32.40 | $32.40 | $31.85 | 752 |
| 2021-08-06 | $33.00 | $33.00 | $31.75 | $32.10 | $31.56 | 3,958 |
| 2021-08-05 | $33.66 | $33.66 | $32.54 | $33.35 | $32.79 | 4,546 |
| 2021-08-04 | $32.36 | $32.36 | $32.36 | $32.36 | $31.81 | 459 |
| 2021-08-03 | $32.65 | $32.95 | $31.36 | $31.71 | $31.17 | 1,324 |
| 2021-08-02 | $33.28 | $33.50 | $32.12 | $32.50 | $31.95 | 6,085 |
| 2021-07-30 | $32.00 | $32.00 | $32.00 | $32.00 | $31.46 | 545 |
| 2021-07-29 | $33.50 | $33.50 | $31.85 | $32.41 | $31.86 | 3,153 |
| 2021-07-28 | $32.39 | $33.70 | $32.33 | $33.10 | $32.54 | 2,993 |
| 2021-07-27 | $32.58 | $32.58 | $32.58 | $32.58 | $32.03 | 271 |
| 2021-07-26 | $32.85 | $32.85 | $32.79 | $32.79 | $32.24 | 1,738 |
| 2021-07-23 | $31.99 | $33.50 | $31.99 | $33.10 | $32.54 | 1,937 |
| 2021-07-22 | $33.05 | $33.43 | $31.80 | $33.40 | $32.62 | 4,324 |
| 2021-07-21 | $30.89 | $33.77 | $30.15 | $33.00 | $32.23 | 4,392 |
| 2021-07-20 | $31.62 | $31.67 | $29.54 | $30.40 | $29.69 | 3,248 |
| 2021-07-19 | $30.35 | $30.39 | $30.20 | $30.20 | $29.49 | 2,133 |
| 2021-07-16 | $32.10 | $32.10 | $30.89 | $31.67 | $30.93 | 2,156 |
| 2021-07-15 | $31.58 | $32.77 | $31.00 | $32.10 | $31.35 | 3,543 |
| 2021-07-14 | $31.43 | $31.43 | $30.33 | $30.33 | $29.62 | 1,335 |
| 2021-07-13 | $30.80 | $30.80 | $30.80 | $30.80 | $30.08 | 450 |
| 2021-07-12 | $30.62 | $30.62 | $30.62 | $30.62 | $29.90 | 716 |
| 2021-07-09 | $30.63 | $30.63 | $30.63 | $30.63 | $29.91 | 651 |
| 2021-07-08 | $30.45 | $30.63 | $30.45 | $30.63 | $29.91 | 1,061 |
| 2021-07-07 | $30.57 | $32.09 | $30.57 | $31.24 | $30.51 | 1,375 |
| 2021-07-06 | $30.95 | $31.23 | $30.66 | $30.70 | $29.98 | 2,760 |
| 2021-07-02 | $30.45 | $32.75 | $30.45 | $30.75 | $30.03 | 4,348 |
| 2021-07-01 | $31.89 | $31.89 | $29.88 | $29.88 | $29.18 | 2,109 |
| 2021-06-30 | $30.18 | $31.00 | $30.18 | $31.00 | $30.27 | 1,169 |
| 2021-06-29 | $30.50 | $30.50 | $30.50 | $30.50 | $29.79 | 338 |
| 2021-06-28 | $30.75 | $30.90 | $30.04 | $30.90 | $30.18 | 1,720 |
| 2021-06-25 | $29.74 | $31.23 | $29.74 | $31.23 | $30.50 | 10,936 |
| 2021-06-24 | $30.96 | $30.96 | $30.24 | $30.24 | $29.53 | 1,273 |
| 2021-06-23 | $29.21 | $31.50 | $29.21 | $30.80 | $30.08 | 4,570 |
| 2021-06-22 | $29.51 | $29.76 | $29.51 | $29.75 | $29.05 | 1,195 |
| 2021-06-21 | $30.12 | $30.12 | $30.05 | $30.05 | $29.35 | 1,627 |
| 2021-06-18 | $29.85 | $30.07 | $29.85 | $30.04 | $29.34 | 3,520 |
| 2021-06-17 | $29.90 | $30.12 | $29.90 | $30.12 | $29.41 | 2,028 |
| 2021-06-16 | $30.54 | $30.54 | $30.05 | $30.15 | $29.44 | 1,903 |
| 2021-06-15 | $30.50 | $31.02 | $30.50 | $30.71 | $29.99 | 3,669 |
| 2021-06-14 | $31.92 | $33.03 | $31.61 | $31.61 | $30.87 | 4,577 |
| 2021-06-11 | $33.39 | $33.39 | $33.10 | $33.10 | $32.32 | 1,721 |
| 2021-06-10 | $33.49 | $33.49 | $32.36 | $33.40 | $32.62 | 6,416 |
| 2021-06-09 | $33.00 | $33.59 | $32.30 | $33.59 | $32.80 | 3,611 |
| 2021-06-08 | $31.62 | $33.50 | $31.29 | $33.00 | $32.23 | 23,909 |
| 2021-06-07 | $30.70 | $32.20 | $30.50 | $31.65 | $30.91 | 3,798 |
| 2021-06-04 | $30.80 | $30.80 | $29.87 | $30.18 | $29.47 | 2,348 |
| 2021-06-03 | $30.89 | $31.30 | $30.75 | $30.80 | $30.08 | 4,763 |
| 2021-06-02 | $31.20 | $32.00 | $31.11 | $31.11 | $30.38 | 6,281 |
| 2021-06-01 | $31.49 | $32.40 | $31.25 | $31.25 | $30.52 | 2,158 |
| 2021-05-28 | $30.90 | $30.90 | $30.90 | $30.90 | $30.18 | 231 |
| 2021-05-27 | $32.00 | $32.00 | $31.02 | $31.10 | $30.37 | 1,785 |
| 2021-05-26 | $31.31 | $31.88 | $31.31 | $31.49 | $30.75 | 1,545 |
| 2021-05-25 | $31.38 | $31.88 | $31.38 | $31.88 | $31.13 | 957 |
| 2021-05-24 | $33.00 | $33.00 | $30.54 | $32.54 | $31.78 | 3,904 |
| 2021-05-21 | $31.82 | $31.82 | $31.10 | $31.35 | $30.62 | 1,108 |
| 2021-05-20 | $31.50 | $31.50 | $31.24 | $31.24 | $30.50 | 1,253 |
| 2021-05-19 | $31.02 | $31.60 | $31.02 | $31.60 | $30.86 | 945 |
| 2021-05-18 | $32.75 | $32.80 | $32.48 | $32.50 | $31.74 | 2,951 |
| 2021-05-17 | $29.39 | $33.30 | $29.39 | $33.00 | $32.23 | 11,020 |
| 2021-05-14 | $29.19 | $33.48 | $28.84 | $31.00 | $30.27 | 10,016 |
| 2021-05-13 | $29.00 | $29.83 | $28.60 | $29.21 | $28.53 | 5,241 |
| 2021-05-12 | $28.99 | $29.00 | $28.99 | $29.00 | $28.32 | 1,265 |
| 2021-05-11 | $29.00 | $29.00 | $28.68 | $28.68 | $28.01 | 1,259 |
| 2021-05-10 | $29.89 | $29.97 | $28.99 | $29.12 | $28.44 | 2,363 |
| 2021-05-07 | $28.75 | $28.75 | $28.74 | $28.74 | $28.07 | 1,959 |
| 2021-05-06 | $29.10 | $29.14 | $29.04 | $29.04 | $28.36 | 2,344 |
| 2021-05-05 | $29.90 | $30.00 | $29.90 | $30.00 | $29.30 | 1,049 |
| 2021-05-04 | $29.66 | $29.83 | $29.66 | $29.83 | $29.13 | 827 |
| 2021-05-03 | $30.54 | $30.98 | $30.02 | $30.98 | $30.25 | 2,064 |
| 2021-04-30 | $29.50 | $30.54 | $29.49 | $30.54 | $29.82 | 1,525 |
| 2021-04-29 | $30.89 | $30.89 | $29.51 | $30.11 | $29.40 | 2,836 |
| 2021-04-28 | $30.39 | $30.43 | $30.35 | $30.35 | $29.64 | 1,458 |
| 2021-04-27 | $30.75 | $30.75 | $30.75 | $30.75 | $30.03 | 329 |
| 2021-04-26 | $31.08 | $31.08 | $30.23 | $30.89 | $30.17 | 3,417 |
| 2021-04-23 | $30.70 | $31.32 | $30.30 | $30.30 | $29.59 | 4,169 |
| 2021-04-22 | $30.50 | $31.69 | $30.50 | $30.80 | $29.86 | 3,657 |
| 2021-04-21 | $30.31 | $31.49 | $30.31 | $31.01 | $30.07 | 1,605 |
| 2021-04-20 | $30.30 | $31.47 | $30.30 | $30.51 | $29.58 | 3,041 |
| 2021-04-19 | $31.05 | $31.46 | $30.94 | $31.45 | $30.49 | 1,402 |
| 2021-04-16 | $30.40 | $31.77 | $30.32 | $30.57 | $29.64 | 2,564 |
| 2021-04-15 | $29.95 | $31.20 | $29.95 | $30.11 | $29.19 | 5,903 |
| 2021-04-14 | $30.19 | $31.27 | $29.70 | $29.70 | $28.80 | 1,663 |
| 2021-04-13 | $31.32 | $31.32 | $29.05 | $29.05 | $28.17 | 2,341 |
| 2021-04-12 | $31.34 | $31.44 | $30.25 | $30.73 | $29.79 | 1,805 |
| 2021-04-09 | $31.60 | $31.60 | $30.50 | $31.60 | $30.64 | 940 |
| 2021-04-08 | $31.99 | $31.99 | $31.40 | $31.60 | $30.64 | 1,916 |
| 2021-04-07 | $31.53 | $32.02 | $31.45 | $31.60 | $30.64 | 4,146 |
| 2021-04-06 | $31.99 | $32.00 | $30.09 | $30.67 | $29.74 | 4,045 |
| 2021-04-05 | $29.34 | $33.00 | $29.22 | $32.18 | $31.20 | 10,396 |
| 2021-04-01 | $28.66 | $28.80 | $28.06 | $28.06 | $27.21 | 1,517 |
| 2021-03-31 | $27.25 | $28.19 | $26.96 | $28.19 | $27.33 | 3,838 |
| 2021-03-30 | $26.95 | $27.25 | $26.90 | $27.20 | $26.37 | 3,404 |
| 2021-03-29 | $28.14 | $28.43 | $26.57 | $26.57 | $25.76 | 5,076 |
| 2021-03-26 | $26.72 | $28.39 | $26.72 | $28.10 | $27.24 | 5,555 |
| 2021-03-25 | $27.00 | $27.03 | $26.53 | $27.03 | $26.21 | 2,759 |
| 2021-03-24 | $28.17 | $28.17 | $27.19 | $27.19 | $26.36 | 2,415 |
| 2021-03-23 | $29.44 | $29.44 | $28.04 | $28.04 | $27.19 | 5,535 |
| 2021-03-22 | $29.50 | $30.17 | $28.75 | $28.75 | $27.87 | 6,612 |
| 2021-03-19 | $29.59 | $29.92 | $29.34 | $29.62 | $28.72 | 9,255 |
| 2021-03-18 | $30.35 | $31.32 | $29.24 | $29.80 | $28.89 | 8,617 |
| 2021-03-17 | $30.27 | $31.98 | $30.00 | $30.00 | $29.09 | 9,279 |
| 2021-03-16 | $31.60 | $31.60 | $30.65 | $31.60 | $30.64 | 3,725 |
| 2021-03-15 | $30.21 | $31.83 | $30.21 | $31.53 | $30.57 | 3,828 |
| 2021-03-12 | $30.44 | $31.83 | $30.44 | $31.83 | $30.86 | 834 |
| 2021-03-11 | $32.00 | $32.44 | $31.38 | $31.87 | $30.90 | 2,716 |
| 2021-03-10 | $29.80 | $31.55 | $29.80 | $31.55 | $30.59 | 2,536 |
| 2021-03-09 | $30.37 | $31.21 | $29.39 | $30.35 | $29.43 | 6,193 |
| 2021-03-08 | $29.41 | $30.33 | $29.41 | $30.20 | $29.28 | 1,424 |
| 2021-03-05 | $29.64 | $30.20 | $29.64 | $30.20 | $29.28 | 3,381 |
| 2021-03-04 | $29.04 | $29.88 | $29.04 | $29.88 | $28.97 | 4,236 |
| 2021-03-03 | $28.95 | $29.70 | $28.95 | $29.70 | $28.80 | 2,175 |
| 2021-03-02 | $29.84 | $29.84 | $29.23 | $29.23 | $28.34 | 1,223 |
| 2021-03-01 | $28.49 | $29.60 | $28.49 | $29.60 | $28.70 | 2,959 |
| 2021-02-26 | $28.83 | $29.20 | $28.70 | $28.86 | $27.98 | 4,210 |
| 2021-02-25 | $28.96 | $29.70 | $28.83 | $28.83 | $27.95 | 4,415 |
| 2021-02-24 | $28.56 | $29.39 | $28.56 | $29.15 | $28.26 | 1,681 |
| 2021-02-23 | $29.46 | $29.98 | $28.31 | $29.98 | $29.07 | 5,550 |
| 2021-02-22 | $29.64 | $29.64 | $29.50 | $29.55 | $28.65 | 1,066 |
| 2021-02-19 | $30.31 | $30.49 | $29.50 | $30.49 | $29.56 | 3,714 |
| 2021-02-18 | $30.06 | $30.49 | $29.66 | $29.76 | $28.85 | 3,942 |
| 2021-02-17 | $30.13 | $30.13 | $30.00 | $30.00 | $29.09 | 1,425 |
| 2021-02-16 | $30.17 | $30.50 | $30.03 | $30.03 | $29.12 | 4,093 |
| 2021-02-12 | $30.65 | $30.75 | $30.02 | $30.60 | $29.67 | 5,298 |
| 2021-02-11 | $30.80 | $31.42 | $30.39 | $31.00 | $30.06 | 23,749 |
| 2021-02-10 | $30.48 | $31.72 | $30.48 | $30.55 | $29.62 | 4,618 |
| 2021-02-09 | $31.14 | $31.31 | $31.14 | $31.31 | $30.36 | 1,049 |
| 2021-02-08 | $30.70 | $31.18 | $30.08 | $31.18 | $30.23 | 1,665 |
| 2021-02-05 | $30.75 | $30.75 | $30.75 | $30.75 | $29.81 | 910 |
| 2021-02-04 | $31.00 | $31.00 | $30.19 | $30.21 | $29.29 | 1,614 |
| 2021-02-03 | $30.52 | $31.02 | $30.51 | $31.02 | $30.08 | 860 |
| 2021-02-02 | $30.95 | $31.97 | $30.50 | $31.17 | $30.22 | 5,471 |
| 2021-02-01 | $30.58 | $30.58 | $30.20 | $30.20 | $29.28 | 1,246 |
| 2021-01-29 | $30.44 | $30.96 | $30.00 | $30.80 | $29.86 | 2,711 |
| 2021-01-28 | $29.20 | $30.49 | $29.19 | $30.35 | $29.23 | 11,200 |
| 2021-01-27 | $29.40 | $30.42 | $29.40 | $29.46 | $28.37 | 3,346 |
| 2021-01-26 | $30.81 | $30.97 | $30.40 | $30.40 | $29.27 | 2,367 |
| 2021-01-25 | $29.97 | $30.28 | $29.70 | $30.00 | $28.89 | 5,256 |
| 2021-01-22 | $29.40 | $30.65 | $29.30 | $30.65 | $29.52 | 7,345 |
| 2021-01-21 | $29.90 | $30.46 | $29.69 | $29.77 | $28.67 | 3,322 |
| 2021-01-20 | $30.03 | $30.41 | $30.03 | $30.04 | $28.93 | 1,790 |
| 2021-01-19 | $30.27 | $30.69 | $29.93 | $30.69 | $29.55 | 1,363 |
| 2021-01-15 | $30.98 | $31.00 | $30.52 | $30.52 | $29.39 | 1,664 |
| 2021-01-14 | $30.20 | $31.76 | $30.20 | $31.76 | $30.58 | 3,985 |
| 2021-01-13 | $29.77 | $31.50 | $29.77 | $31.50 | $30.33 | 10,848 |
| 2021-01-12 | $29.10 | $30.04 | $29.10 | $29.53 | $28.44 | 2,014 |
| 2021-01-11 | $30.00 | $30.07 | $29.28 | $29.51 | $28.42 | 4,197 |
| 2021-01-08 | $31.95 | $32.45 | $30.02 | $30.02 | $28.91 | 3,075 |
| 2021-01-07 | $31.11 | $33.48 | $31.06 | $31.64 | $30.47 | 9,122 |
| 2021-01-06 | $31.14 | $32.71 | $30.72 | $31.40 | $30.24 | 10,404 |
| 2021-01-05 | $31.49 | $32.50 | $31.49 | $31.52 | $30.35 | 5,743 |
| 2021-01-04 | $34.08 | $34.08 | $30.02 | $31.22 | $30.06 | 13,721 |
| 2020-12-31 | $34.67 | $35.32 | $32.72 | $32.97 | $31.75 | 16,354 |
| 2020-12-30 | $32.25 | $35.95 | $30.90 | $33.92 | $32.66 | 24,364 |
| 2020-12-29 | $30.89 | $32.95 | $30.55 | $32.33 | $31.13 | 9,546 |
| 2020-12-28 | $29.66 | $31.00 | $29.66 | $29.81 | $28.71 | 3,624 |
| 2020-12-24 | $29.65 | $29.65 | $29.65 | $29.65 | $28.55 | 724 |
| 2020-12-23 | $28.26 | $31.00 | $28.26 | $30.64 | $29.51 | 6,725 |
| 2020-12-22 | $29.16 | $30.48 | $28.99 | $29.80 | $28.70 | 2,204 |
| 2020-12-21 | $29.10 | $29.10 | $28.42 | $28.64 | $27.58 | 3,497 |
| 2020-12-18 | $30.85 | $30.85 | $28.82 | $30.47 | $29.34 | 6,345 |
| 2020-12-17 | $28.61 | $30.33 | $28.61 | $30.33 | $29.21 | 818 |
| 2020-12-16 | $29.98 | $30.24 | $28.40 | $28.62 | $27.56 | 2,699 |
| 2020-12-15 | $28.72 | $28.88 | $28.50 | $28.73 | $27.67 | 2,710 |
| 2020-12-14 | $29.27 | $30.35 | $28.12 | $28.12 | $27.08 | 1,985 |
| 2020-12-11 | $31.57 | $31.57 | $31.57 | $31.57 | $30.40 | 253 |
| 2020-12-10 | $30.75 | $31.57 | $30.75 | $31.57 | $30.40 | 743 |
| 2020-12-09 | $30.24 | $31.82 | $30.24 | $31.00 | $29.85 | 2,750 |
| 2020-12-08 | $29.00 | $30.85 | $29.00 | $30.75 | $29.61 | 7,070 |
| 2020-12-07 | $28.00 | $29.73 | $28.00 | $29.07 | $27.99 | 6,828 |
| 2020-12-04 | $27.96 | $28.64 | $27.72 | $28.30 | $27.25 | 3,686 |
| 2020-12-03 | $27.15 | $28.36 | $27.15 | $28.00 | $26.96 | 5,360 |
| 2020-12-02 | $27.20 | $27.38 | $27.01 | $27.01 | $26.01 | 1,956 |
| 2020-12-01 | $27.34 | $27.34 | $27.16 | $27.16 | $26.15 | 805 |
| 2020-11-30 | $27.00 | $27.68 | $27.00 | $27.49 | $26.47 | 2,587 |
| 2020-11-27 | $28.96 | $28.96 | $25.40 | $27.40 | $26.39 | 15,211 |
| 2020-11-25 | $29.61 | $29.61 | $29.61 | $29.61 | $28.51 | 569 |
| 2020-11-24 | $28.89 | $29.64 | $28.89 | $29.38 | $28.29 | 3,191 |
| 2020-11-23 | $28.74 | $28.89 | $28.65 | $28.65 | $27.59 | 3,499 |
| 2020-11-20 | $27.85 | $28.86 | $27.85 | $28.10 | $27.06 | 1,669 |
| 2020-11-19 | $28.05 | $28.13 | $28.00 | $28.13 | $27.09 | 2,358 |
| 2020-11-18 | $28.06 | $28.07 | $28.06 | $28.07 | $27.03 | 741 |
| 2020-11-17 | $29.13 | $29.22 | $28.37 | $28.37 | $27.32 | 1,903 |
| 2020-11-16 | $28.82 | $29.29 | $28.76 | $29.29 | $28.21 | 2,865 |
| 2020-11-13 | $28.66 | $28.66 | $28.66 | $28.66 | $27.60 | 848 |
| 2020-11-12 | $30.30 | $30.40 | $28.40 | $29.46 | $28.37 | 6,885 |
| 2020-11-11 | $30.30 | $30.30 | $30.05 | $30.28 | $29.16 | 1,427 |
| 2020-11-10 | $32.09 | $33.40 | $30.14 | $30.95 | $29.80 | 7,424 |
| 2020-11-09 | $30.04 | $34.13 | $30.04 | $31.65 | $30.48 | 10,847 |
| 2020-11-06 | $27.21 | $29.40 | $27.03 | $28.99 | $27.92 | 7,481 |
| 2020-11-05 | $28.89 | $28.89 | $28.06 | $28.06 | $27.02 | 3,461 |
| 2020-11-04 | $29.78 | $29.78 | $28.26 | $28.50 | $27.44 | 5,929 |
| 2020-11-03 | $31.14 | $31.29 | $29.27 | $29.55 | $28.46 | 6,547 |
| 2020-11-02 | $29.20 | $30.51 | $28.32 | $30.45 | $29.32 | 12,782 |
| 2020-10-30 | $28.54 | $28.54 | $27.30 | $27.30 | $26.29 | 572 |
| 2020-10-29 | $26.50 | $28.89 | $26.50 | $28.41 | $27.36 | 7,292 |
| 2020-10-28 | $27.01 | $27.28 | $26.63 | $27.00 | $26.00 | 2,840 |
| 2020-10-27 | $28.36 | $28.36 | $27.50 | $27.50 | $26.48 | 426 |
| 2020-10-26 | $27.72 | $27.72 | $27.72 | $27.72 | $26.69 | 497 |
| 2020-10-23 | $28.69 | $28.69 | $27.61 | $28.40 | $27.35 | 2,035 |
| 2020-10-22 | $28.73 | $28.81 | $28.73 | $28.81 | $27.54 | 1,233 |
| 2020-10-21 | $29.76 | $31.80 | $28.76 | $29.54 | $28.24 | 10,303 |
| 2020-10-20 | $27.98 | $29.99 | $27.60 | $29.60 | $28.29 | 10,685 |
| 2020-10-19 | $27.00 | $27.91 | $26.60 | $27.53 | $26.32 | 7,623 |
| 2020-10-16 | $25.55 | $27.78 | $25.55 | $26.85 | $25.67 | 7,209 |
| 2020-10-15 | $25.19 | $26.20 | $24.90 | $26.00 | $24.85 | 5,634 |
| 2020-10-14 | $26.16 | $26.16 | $25.03 | $25.80 | $24.66 | 6,527 |
| 2020-10-13 | $26.81 | $27.50 | $25.52 | $26.14 | $24.99 | 11,468 |
| 2020-10-12 | $26.43 | $28.11 | $26.43 | $27.25 | $26.05 | 4,914 |
| 2020-10-09 | $27.23 | $27.44 | $26.00 | $26.98 | $25.79 | 6,641 |
| 2020-10-08 | $25.49 | $28.58 | $25.49 | $27.10 | $25.91 | 12,684 |
| 2020-10-07 | $25.33 | $25.33 | $25.27 | $25.27 | $24.16 | 1,160 |
| 2020-10-06 | $25.11 | $25.25 | $25.11 | $25.25 | $24.14 | 982 |
| 2020-10-05 | $25.19 | $25.22 | $25.12 | $25.12 | $24.01 | 2,427 |
| 2020-10-02 | $24.25 | $24.88 | $23.95 | $24.88 | $23.78 | 625 |
| 2020-10-01 | $24.19 | $24.19 | $24.19 | $24.19 | $23.12 | 682 |
| 2020-09-30 | $24.70 | $24.70 | $24.70 | $24.70 | $23.61 | 503 |
| 2020-09-29 | $24.29 | $24.88 | $24.29 | $24.74 | $23.65 | 585 |
| 2020-09-28 | $24.27 | $24.87 | $23.80 | $24.02 | $22.96 | 1,409 |
| 2020-09-25 | $24.10 | $24.29 | $23.76 | $23.76 | $22.71 | 1,823 |
| 2020-09-24 | $25.00 | $25.00 | $24.01 | $24.01 | $22.95 | 2,031 |
| 2020-09-23 | $24.65 | $24.65 | $24.65 | $24.65 | $23.56 | 1,342 |
| 2020-09-22 | $24.57 | $25.16 | $24.57 | $25.16 | $24.05 | 1,434 |
| 2020-09-21 | $25.10 | $25.11 | $24.01 | $24.01 | $22.95 | 3,987 |
| 2020-09-18 | $25.08 | $25.13 | $24.95 | $25.13 | $24.02 | 5,686 |
| 2020-09-17 | $24.70 | $25.08 | $24.70 | $25.08 | $23.97 | 765 |
| 2020-09-16 | $24.64 | $25.12 | $24.64 | $24.92 | $23.82 | 1,555 |
| 2020-09-15 | $24.59 | $24.90 | $24.57 | $24.90 | $23.80 | 1,413 |
| 2020-09-14 | $24.60 | $24.96 | $24.51 | $24.96 | $23.86 | 2,312 |
| 2020-09-11 | $24.50 | $24.68 | $24.50 | $24.68 | $23.59 | 560 |
| 2020-09-10 | $25.00 | $26.41 | $24.50 | $24.71 | $23.62 | 1,576 |
| 2020-09-09 | $25.85 | $25.85 | $25.29 | $25.36 | $24.24 | 1,671 |
| 2020-09-08 | $25.43 | $25.43 | $25.43 | $25.43 | $24.31 | 755 |
| 2020-09-04 | $26.82 | $26.82 | $26.30 | $26.30 | $25.14 | 677 |
| 2020-09-03 | $25.69 | $26.48 | $25.69 | $26.48 | $25.31 | 895 |
| 2020-09-02 | $27.80 | $27.80 | $26.82 | $26.82 | $25.64 | 940 |
| 2020-09-01 | $25.65 | $26.50 | $25.65 | $26.50 | $25.33 | 848 |
| 2020-08-31 | $25.92 | $26.83 | $25.92 | $26.10 | $24.95 | 3,428 |
| 2020-08-28 | $25.65 | $28.22 | $25.65 | $26.35 | $25.19 | 1,414 |
| 2020-08-27 | $27.34 | $27.34 | $26.00 | $26.40 | $25.24 | 3,042 |
| 2020-08-26 | $27.09 | $27.95 | $26.12 | $26.91 | $25.72 | 6,169 |
| 2020-08-25 | $27.79 | $28.31 | $27.75 | $27.85 | $26.62 | 5,796 |
| 2020-08-24 | $26.00 | $27.53 | $25.60 | $26.64 | $25.47 | 4,660 |
| 2020-08-21 | $25.85 | $26.07 | $25.60 | $25.68 | $24.55 | 1,905 |
| 2020-08-20 | $26.45 | $26.45 | $26.45 | $26.45 | $25.28 | 225 |
| 2020-08-19 | $26.89 | $26.99 | $24.81 | $26.45 | $25.28 | 9,615 |
| 2020-08-18 | $27.48 | $27.48 | $27.48 | $27.48 | $26.27 | 223 |
| 2020-08-17 | $28.45 | $28.45 | $28.45 | $28.45 | $27.20 | 1,104 |
| 2020-08-14 | $28.25 | $28.67 | $28.25 | $28.30 | $27.05 | 1,425 |
| 2020-08-13 | $26.80 | $29.74 | $26.80 | $28.90 | $27.63 | 18,440 |
| 2020-08-12 | $27.00 | $27.03 | $26.60 | $26.60 | $25.43 | 2,107 |
| 2020-08-11 | $26.86 | $28.45 | $26.54 | $26.66 | $25.48 | 5,449 |
| 2020-08-10 | $26.10 | $27.20 | $25.92 | $26.62 | $25.45 | 8,930 |
| 2020-08-07 | $26.54 | $26.54 | $25.68 | $25.76 | $24.62 | 1,839 |
| 2020-08-06 | $27.24 | $27.30 | $26.40 | $26.53 | $25.36 | 2,907 |
| 2020-08-05 | $25.55 | $27.20 | $25.55 | $26.00 | $24.85 | 6,724 |
| 2020-08-04 | $25.26 | $25.72 | $24.88 | $25.72 | $24.59 | 2,869 |
| 2020-08-03 | $24.50 | $25.15 | $24.50 | $25.15 | $24.04 | 1,039 |
| 2020-07-31 | $25.00 | $25.00 | $24.65 | $24.65 | $23.56 | 1,190 |
| 2020-07-30 | $24.99 | $25.23 | $24.85 | $25.23 | $24.12 | 2,801 |
| 2020-07-29 | $24.51 | $24.51 | $24.50 | $24.50 | $23.42 | 777 |
| 2020-07-28 | $24.60 | $24.60 | $24.49 | $24.50 | $23.42 | 959 |
| 2020-07-27 | $24.77 | $24.79 | $24.50 | $24.63 | $23.54 | 1,423 |
| 2020-07-24 | $23.99 | $25.46 | $23.50 | $24.37 | $23.30 | 5,910 |
| 2020-07-23 | $25.03 | $25.03 | $23.17 | $24.35 | $23.08 | 8,038 |
| 2020-07-22 | $26.24 | $26.55 | $24.80 | $24.80 | $23.50 | 3,938 |
| 2020-07-21 | $24.88 | $26.70 | $24.65 | $25.20 | $23.88 | 8,276 |
| 2020-07-20 | $25.43 | $25.43 | $24.89 | $24.89 | $23.59 | 374 |
| 2020-07-17 | $24.90 | $25.59 | $24.65 | $24.65 | $23.36 | 2,584 |
| 2020-07-16 | $25.59 | $26.13 | $25.09 | $25.25 | $23.93 | 909 |
| 2020-07-15 | $25.20 | $26.03 | $25.20 | $25.49 | $24.16 | 4,078 |
| 2020-07-14 | $25.84 | $25.84 | $23.57 | $24.50 | $23.22 | 3,939 |
| 2020-07-13 | $25.80 | $26.65 | $25.50 | $25.50 | $24.17 | 5,199 |
| 2020-07-10 | $24.88 | $25.56 | $24.60 | $25.46 | $24.13 | 1,125 |
| 2020-07-09 | $26.88 | $26.88 | $24.50 | $24.84 | $23.54 | 2,284 |
| 2020-07-08 | $26.00 | $27.38 | $25.49 | $25.49 | $24.16 | 3,953 |
| 2020-07-07 | $25.82 | $26.06 | $25.71 | $25.71 | $24.37 | 809 |
| 2020-07-06 | $27.40 | $27.52 | $26.50 | $26.66 | $25.27 | 6,259 |
| 2020-07-02 | $28.27 | $29.17 | $26.78 | $27.36 | $25.93 | 4,189 |
| 2020-07-01 | $26.87 | $28.20 | $26.87 | $27.79 | $26.34 | 3,414 |
| 2020-06-30 | $27.00 | $27.00 | $26.50 | $26.99 | $25.58 | 2,731 |
| 2020-06-29 | $26.80 | $27.40 | $25.09 | $27.30 | $25.87 | 10,022 |
| 2020-06-26 | $27.75 | $28.42 | $25.16 | $26.80 | $25.40 | 18,863 |
| 2020-06-25 | $24.84 | $27.70 | $24.60 | $27.70 | $26.25 | 15,175 |
| 2020-06-24 | $23.85 | $26.17 | $22.50 | $25.10 | $23.79 | 12,063 |
| 2020-06-23 | $24.04 | $24.04 | $22.53 | $23.31 | $22.09 | 7,019 |
| 2020-06-22 | $23.24 | $23.24 | $22.92 | $23.24 | $22.03 | 1,614 |
| 2020-06-19 | $24.42 | $24.43 | $22.04 | $22.10 | $20.95 | 9,972 |
| 2020-06-18 | $23.30 | $24.01 | $23.30 | $23.53 | $22.30 | 3,419 |
| 2020-06-17 | $25.50 | $25.50 | $20.46 | $23.51 | $22.28 | 25,705 |
| 2020-06-16 | $26.09 | $26.40 | $25.35 | $25.95 | $24.59 | 4,635 |
| 2020-06-15 | $25.38 | $26.00 | $25.14 | $25.95 | $24.59 | 3,108 |
| 2020-06-12 | $26.69 | $26.70 | $25.00 | $25.50 | $24.17 | 6,511 |
| 2020-06-11 | $26.43 | $26.61 | $25.10 | $25.81 | $24.46 | 5,133 |
| 2020-06-10 | $29.78 | $29.78 | $26.40 | $27.17 | $25.75 | 9,225 |
| 2020-06-09 | $30.13 | $30.13 | $29.18 | $29.50 | $27.96 | 7,168 |
| 2020-06-08 | $30.60 | $31.85 | $29.85 | $29.85 | $28.29 | 4,044 |
| 2020-06-05 | $33.40 | $34.00 | $30.50 | $30.77 | $29.16 | 9,427 |
| 2020-06-04 | $33.00 | $33.60 | $32.00 | $32.00 | $30.33 | 7,279 |
| 2020-06-03 | $28.69 | $32.84 | $28.69 | $32.20 | $30.52 | 9,332 |
| 2020-06-02 | $30.04 | $31.50 | $29.62 | $29.62 | $28.07 | 2,635 |
| 2020-06-01 | $30.92 | $30.92 | $27.62 | $29.01 | $27.49 | 2,436 |
| 2020-05-29 | $29.31 | $29.31 | $27.50 | $28.50 | $27.01 | 1,372 |
| 2020-05-28 | $29.91 | $31.11 | $28.51 | $28.51 | $27.02 | 6,966 |
| 2020-05-27 | $28.29 | $30.75 | $28.03 | $30.54 | $28.94 | 7,087 |
| 2020-05-26 | $27.07 | $27.97 | $27.07 | $27.50 | $26.06 | 965 |
| 2020-05-22 | $27.33 | $27.33 | $27.01 | $27.01 | $25.60 | 1,301 |
| 2020-05-21 | $29.00 | $29.00 | $27.95 | $28.50 | $27.01 | 1,773 |
| 2020-05-20 | $29.79 | $30.40 | $28.01 | $28.95 | $27.44 | 5,544 |
| 2020-05-19 | $29.05 | $30.25 | $27.70 | $28.39 | $26.91 | 3,215 |
| 2020-05-18 | $28.00 | $29.30 | $27.97 | $29.20 | $27.67 | 6,974 |
| 2020-05-15 | $24.58 | $27.30 | $24.58 | $27.28 | $25.85 | 6,205 |
| 2020-05-14 | $25.34 | $25.34 | $23.64 | $24.10 | $22.84 | 7,024 |
| 2020-05-13 | $26.20 | $26.45 | $25.00 | $25.00 | $23.69 | 2,050 |
| 2020-05-12 | $27.10 | $27.55 | $25.91 | $25.91 | $24.56 | 5,831 |
| 2020-05-11 | $28.16 | $28.16 | $27.52 | $27.52 | $26.08 | 1,636 |
| 2020-05-08 | $27.36 | $28.84 | $27.31 | $28.84 | $27.33 | 1,848 |
| 2020-05-07 | $27.93 | $28.75 | $27.93 | $28.19 | $26.72 | 3,778 |
| 2020-05-06 | $28.47 | $28.47 | $27.49 | $27.61 | $26.17 | 2,953 |
| 2020-05-05 | $30.88 | $30.88 | $26.71 | $27.10 | $25.68 | 4,340 |
| 2020-05-04 | $28.00 | $29.76 | $27.00 | $28.70 | $27.20 | 2,056 |
| 2020-05-01 | $28.49 | $28.49 | $28.10 | $28.10 | $26.63 | 1,594 |
| 2020-04-30 | $33.56 | $33.56 | $29.57 | $30.98 | $29.36 | 3,626 |
| 2020-04-29 | $31.75 | $34.99 | $31.75 | $34.10 | $32.32 | 3,168 |
| 2020-04-28 | $31.28 | $31.75 | $29.40 | $31.75 | $30.09 | 4,308 |
| 2020-04-27 | $30.28 | $31.44 | $30.28 | $30.98 | $29.36 | 2,109 |
| 2020-04-24 | $30.01 | $30.75 | $29.93 | $30.40 | $28.81 | 2,694 |
| 2020-04-23 | $30.77 | $30.77 | $30.60 | $30.60 | $28.80 | 1,264 |
| 2020-04-22 | $30.00 | $30.90 | $28.82 | $30.90 | $29.08 | 5,044 |
| 2020-04-21 | $29.85 | $30.80 | $29.50 | $30.00 | $28.24 | 6,641 |
| 2020-04-20 | $31.99 | $31.99 | $30.73 | $30.89 | $29.07 | 1,315 |
| 2020-04-17 | $31.20 | $33.90 | $28.08 | $33.90 | $31.91 | 3,578 |
| 2020-04-16 | $33.01 | $33.01 | $29.32 | $30.92 | $29.10 | 4,261 |
| 2020-04-15 | $30.00 | $31.00 | $30.00 | $30.00 | $28.24 | 3,313 |
| 2020-04-14 | $32.00 | $32.02 | $31.30 | $32.00 | $30.12 | 2,873 |
| 2020-04-13 | $31.80 | $31.80 | $29.63 | $31.60 | $29.74 | 6,495 |
| 2020-04-09 | $30.63 | $33.33 | $30.25 | $31.50 | $29.65 | 9,171 |
| 2020-04-08 | $29.52 | $31.70 | $29.02 | $31.70 | $29.84 | 1,972 |
| 2020-04-07 | $31.49 | $32.10 | $29.51 | $31.14 | $29.31 | 9,567 |
| 2020-04-06 | $29.88 | $31.30 | $29.60 | $31.30 | $29.46 | 3,466 |
| 2020-04-03 | $30.50 | $31.00 | $27.01 | $28.46 | $26.79 | 8,064 |
| 2020-04-02 | $30.49 | $32.50 | $27.70 | $31.28 | $29.44 | 18,201 |
| 2020-04-01 | $32.35 | $32.35 | $30.00 | $30.07 | $28.30 | 5,924 |
| 2020-03-31 | $33.04 | $33.90 | $31.71 | $32.35 | $30.45 | 10,263 |
| 2020-03-30 | $28.40 | $33.30 | $28.40 | $31.98 | $30.10 | 18,770 |
| 2020-03-27 | $31.00 | $31.00 | $26.10 | $28.50 | $26.83 | 13,657 |
| 2020-03-26 | $27.00 | $31.99 | $25.58 | $31.75 | $29.88 | 5,878 |
| 2020-03-25 | $27.70 | $27.70 | $24.50 | $26.87 | $25.29 | 8,387 |
| 2020-03-24 | $22.10 | $26.85 | $20.90 | $26.85 | $25.27 | 7,618 |
| 2020-03-23 | $24.25 | $27.24 | $20.01 | $22.35 | $21.04 | 12,404 |
| 2020-03-20 | $28.50 | $30.81 | $20.95 | $24.18 | $22.76 | 14,840 |
| 2020-03-19 | $27.50 | $29.02 | $26.58 | $29.02 | $27.31 | 5,532 |
| 2020-03-18 | $29.60 | $32.53 | $26.30 | $27.30 | $25.70 | 10,084 |
| 2020-03-17 | $27.07 | $30.47 | $26.61 | $29.65 | $27.91 | 10,078 |
| 2020-03-16 | $29.50 | $29.50 | $25.46 | $27.50 | $25.88 | 13,091 |
| 2020-03-13 | $26.35 | $30.98 | $25.85 | $30.60 | $28.80 | 12,572 |
| 2020-03-12 | $26.60 | $29.33 | $25.41 | $26.69 | $25.12 | 5,216 |
| 2020-03-11 | $30.30 | $31.00 | $29.13 | $29.13 | $27.42 | 4,722 |
| 2020-03-10 | $26.81 | $30.70 | $26.81 | $30.70 | $28.90 | 2,614 |
| 2020-03-09 | $28.53 | $29.97 | $26.27 | $29.97 | $28.21 | 2,572 |
| 2020-03-06 | $34.09 | $34.50 | $29.91 | $30.85 | $29.04 | 2,657 |
| 2020-03-05 | $34.17 | $34.26 | $32.47 | $32.47 | $30.56 | 9,688 |
| 2020-03-04 | $31.51 | $35.50 | $31.23 | $34.90 | $32.85 | 7,219 |
| 2020-03-03 | $32.00 | $32.30 | $30.56 | $32.30 | $30.40 | 3,087 |
| 2020-03-02 | $28.52 | $31.96 | $28.50 | $31.40 | $29.55 | 8,768 |
| 2020-02-28 | $27.00 | $29.29 | $25.01 | $28.84 | $27.15 | 18,421 |
| 2020-02-27 | $30.65 | $30.85 | $27.65 | $27.95 | $26.31 | 10,206 |
| 2020-02-26 | $29.96 | $32.21 | $29.96 | $30.65 | $28.85 | 2,197 |
| 2020-02-25 | $29.63 | $31.51 | $28.52 | $29.40 | $27.67 | 13,692 |
| 2020-02-24 | $30.80 | $30.80 | $29.11 | $30.00 | $28.24 | 9,216 |
| 2020-02-21 | $32.85 | $32.94 | $31.30 | $31.60 | $29.74 | 7,443 |
| 2020-02-20 | $33.45 | $33.66 | $32.30 | $32.65 | $30.73 | 3,618 |
| 2020-02-19 | $32.05 | $35.66 | $32.05 | $33.30 | $31.34 | 10,368 |
| 2020-02-18 | $31.61 | $32.41 | $30.52 | $32.05 | $30.17 | 6,706 |
| 2020-02-14 | $29.93 | $32.30 | $29.63 | $32.30 | $30.40 | 2,961 |
| 2020-02-13 | $32.20 | $32.91 | $29.82 | $31.47 | $29.62 | 4,054 |
| 2020-02-12 | $33.20 | $33.20 | $32.67 | $32.70 | $30.78 | 3,090 |
| 2020-02-11 | $33.19 | $33.60 | $33.01 | $33.20 | $31.25 | 3,476 |
| 2020-02-10 | $33.62 | $34.52 | $33.20 | $33.50 | $31.53 | 7,586 |
| 2020-02-07 | $34.00 | $34.00 | $33.45 | $33.60 | $31.63 | 979 |
| 2020-02-06 | $34.24 | $34.30 | $33.70 | $33.70 | $31.72 | 1,416 |
| 2020-02-05 | $35.30 | $36.60 | $34.01 | $34.50 | $32.47 | 6,113 |
| 2020-02-04 | $34.79 | $36.54 | $34.43 | $34.43 | $32.41 | 12,103 |
| 2020-02-03 | $33.45 | $34.39 | $33.45 | $34.25 | $32.24 | 4,809 |
| 2020-01-31 | $31.25 | $34.50 | $31.25 | $32.95 | $31.01 | 15,035 |
| 2020-01-30 | $29.70 | $31.40 | $29.50 | $31.20 | $29.37 | 6,252 |
| 2020-01-29 | $32.00 | $32.00 | $30.25 | $30.50 | $28.71 | 9,981 |
| 2020-01-28 | $34.20 | $34.20 | $32.05 | $32.41 | $30.51 | 6,725 |
| 2020-01-27 | $34.80 | $35.17 | $34.03 | $34.03 | $32.03 | 4,103 |
| 2020-01-24 | $32.10 | $36.31 | $32.10 | $34.88 | $32.83 | 15,791 |
| 2020-01-23 | $31.47 | $32.13 | $31.47 | $31.74 | $29.70 | 2,580 |
| 2020-01-22 | $31.87 | $33.17 | $31.45 | $31.86 | $29.82 | 5,530 |
| 2020-01-21 | $31.28 | $32.00 | $31.20 | $31.86 | $29.82 | 10,901 |
| 2020-01-17 | $32.50 | $32.63 | $31.69 | $32.11 | $30.05 | 2,357 |
| 2020-01-16 | $34.66 | $36.25 | $29.23 | $32.35 | $30.28 | 19,451 |
| 2020-01-15 | $33.50 | $34.43 | $33.50 | $34.11 | $31.92 | 10,947 |
| 2020-01-14 | $34.03 | $34.60 | $32.62 | $33.55 | $31.40 | 6,112 |
| 2020-01-13 | $31.49 | $32.81 | $31.49 | $32.60 | $30.51 | 5,211 |
| 2020-01-10 | $31.05 | $31.88 | $31.05 | $31.49 | $29.47 | 5,387 |
| 2020-01-09 | $28.85 | $31.50 | $28.52 | $31.25 | $29.25 | 8,796 |
| 2020-01-08 | $28.60 | $28.98 | $28.60 | $28.67 | $26.83 | 2,309 |
| 2020-01-07 | $28.46 | $28.80 | $28.18 | $28.70 | $26.86 | 3,365 |
| 2020-01-06 | $28.27 | $29.29 | $28.20 | $28.85 | $27.00 | 5,301 |
| 2020-01-03 | $27.31 | $28.79 | $26.99 | $28.57 | $26.74 | 7,110 |
| 2020-01-02 | $29.59 | $29.59 | $28.77 | $29.03 | $27.17 | 3,738 |
| 2019-12-31 | $28.60 | $29.37 | $28.00 | $28.91 | $27.06 | 3,157 |
| 2019-12-30 | $28.92 | $29.08 | $27.95 | $28.94 | $27.08 | 4,194 |
| 2019-12-27 | $27.89 | $29.42 | $27.78 | $28.61 | $26.78 | 3,253 |
| 2019-12-26 | $28.29 | $28.29 | $27.65 | $28.25 | $26.44 | 1,822 |
| 2019-12-24 | $27.50 | $28.46 | $27.43 | $28.46 | $26.63 | 847 |
| 2019-12-23 | $27.36 | $27.57 | $26.12 | $26.82 | $25.10 | 3,649 |
| 2019-12-20 | $27.99 | $28.27 | $26.70 | $27.62 | $25.85 | 27,644 |
| 2019-12-19 | $28.30 | $30.04 | $27.67 | $27.67 | $25.90 | 4,945 |
| 2019-12-18 | $29.50 | $29.98 | $25.82 | $27.60 | $25.83 | 10,660 |
| 2019-12-17 | $29.93 | $30.12 | $29.30 | $29.41 | $27.52 | 8,333 |
| 2019-12-16 | $27.40 | $30.00 | $26.84 | $29.90 | $27.98 | 13,191 |
| 2019-12-13 | $29.00 | $29.50 | $26.32 | $27.30 | $25.55 | 14,873 |
| 2019-12-12 | $26.36 | $30.58 | $26.36 | $28.32 | $26.50 | 12,681 |
| 2019-12-11 | $26.60 | $27.00 | $26.10 | $26.55 | $24.85 | 6,415 |
| 2019-12-10 | $25.00 | $26.59 | $25.00 | $26.55 | $24.85 | 6,383 |
| 2019-12-09 | $26.66 | $26.75 | $25.01 | $25.01 | $23.41 | 6,341 |
| 2019-12-06 | $25.54 | $26.00 | $25.54 | $26.00 | $24.33 | 3,276 |
| 2019-12-05 | $26.67 | $26.70 | $25.92 | $26.00 | $24.33 | 2,254 |
| 2019-12-04 | $25.47 | $27.53 | $25.46 | $26.60 | $24.89 | 7,065 |
| 2019-12-03 | $26.03 | $26.16 | $26.00 | $26.13 | $24.45 | 2,256 |
| 2019-12-02 | $27.00 | $27.26 | $27.00 | $27.02 | $25.29 | 1,764 |
| 2019-11-29 | $27.41 | $27.41 | $27.41 | $27.41 | $25.65 | 207 |
| 2019-11-27 | $27.06 | $27.53 | $27.06 | $27.53 | $25.76 | 1,805 |
| 2019-11-26 | $27.63 | $27.63 | $27.63 | $27.63 | $25.86 | 220 |
| 2019-11-25 | $27.75 | $28.06 | $27.38 | $27.38 | $25.62 | 1,074 |
| 2019-11-22 | $27.50 | $27.50 | $27.30 | $27.30 | $25.55 | 935 |
| 2019-11-21 | $28.00 | $28.00 | $27.38 | $27.38 | $25.62 | 719 |
| 2019-11-20 | $27.80 | $28.11 | $27.61 | $27.61 | $25.84 | 3,247 |
| 2019-11-19 | $27.60 | $28.13 | $26.56 | $27.13 | $25.39 | 5,198 |
| 2019-11-18 | $27.00 | $27.80 | $27.00 | $27.80 | $26.02 | 2,124 |
| 2019-11-15 | $27.20 | $28.10 | $26.69 | $27.21 | $25.47 | 19,205 |
| 2019-11-14 | $25.50 | $25.57 | $25.40 | $25.55 | $23.91 | 3,430 |
| 2019-11-13 | $25.81 | $25.91 | $25.36 | $25.36 | $23.73 | 2,620 |
| 2019-11-12 | $26.55 | $27.08 | $25.84 | $25.91 | $24.25 | 3,010 |
| 2019-11-11 | $26.45 | $27.90 | $26.40 | $26.41 | $24.72 | 9,358 |
| 2019-11-08 | $23.50 | $26.67 | $23.50 | $26.45 | $24.75 | 19,325 |
| 2019-11-07 | $20.69 | $25.00 | $20.69 | $23.51 | $22.00 | 15,172 |
| 2019-11-06 | $20.78 | $21.00 | $20.65 | $20.65 | $19.33 | 2,926 |
| 2019-11-05 | $21.32 | $21.61 | $20.89 | $20.89 | $19.55 | 4,040 |
| 2019-11-04 | $20.82 | $21.69 | $19.62 | $21.69 | $20.30 | 12,044 |
| 2019-11-01 | $21.48 | $22.08 | $19.83 | $20.85 | $19.51 | 7,053 |
| 2019-10-31 | $22.50 | $22.50 | $18.40 | $20.23 | $18.93 | 29,797 |
| 2019-10-30 | $23.91 | $24.56 | $22.25 | $22.60 | $21.15 | 12,879 |
| 2019-10-29 | $23.43 | $24.75 | $23.01 | $23.74 | $22.22 | 17,056 |
| 2019-10-28 | $24.14 | $25.30 | $22.93 | $23.28 | $21.79 | 20,602 |
| 2019-10-25 | $24.24 | $24.78 | $23.66 | $24.52 | $22.95 | 3,993 |
| 2019-10-24 | $23.16 | $24.82 | $23.16 | $24.24 | $22.50 | 4,170 |
| 2019-10-23 | $24.05 | $24.41 | $23.54 | $23.71 | $22.01 | 9,601 |
| 2019-10-22 | $25.79 | $26.50 | $24.35 | $24.35 | $22.60 | 6,181 |
| 2019-10-21 | $23.59 | $26.63 | $23.59 | $26.02 | $24.15 | 14,273 |
| 2019-10-18 | $23.99 | $24.30 | $23.20 | $23.65 | $21.95 | 5,034 |
| 2019-10-17 | $25.00 | $25.00 | $24.25 | $24.25 | $22.51 | 878 |
| 2019-10-16 | $24.58 | $25.05 | $24.58 | $25.05 | $23.25 | 324 |
| 2019-10-15 | $25.00 | $25.08 | $23.85 | $24.61 | $22.85 | 1,456 |
| 2019-10-14 | $24.27 | $25.30 | $24.27 | $24.96 | $23.17 | 5,174 |
| 2019-10-11 | $23.96 | $25.10 | $23.96 | $24.51 | $22.75 | 4,813 |
| 2019-10-10 | $23.42 | $24.54 | $22.72 | $24.19 | $22.46 | 14,560 |
| 2019-10-09 | $24.05 | $24.05 | $23.42 | $23.42 | $21.74 | 1,396 |
| 2019-10-08 | $23.14 | $23.75 | $22.44 | $23.52 | $21.83 | 12,327 |
| 2019-10-07 | $23.18 | $23.25 | $22.74 | $22.98 | $21.33 | 3,650 |
| 2019-10-04 | $23.00 | $23.38 | $22.95 | $22.98 | $21.33 | 2,697 |
| 2019-10-03 | $22.50 | $22.60 | $22.50 | $22.51 | $20.90 | 1,252 |
| 2019-10-02 | $22.60 | $23.38 | $22.60 | $22.72 | $21.09 | 3,355 |
| 2019-10-01 | $23.44 | $24.99 | $22.49 | $22.93 | $21.29 | 10,867 |
| 2019-09-30 | $23.55 | $24.14 | $22.65 | $22.75 | $21.12 | 10,774 |
| 2019-09-27 | $25.22 | $25.22 | $23.55 | $23.55 | $21.86 | 7,697 |
| 2019-09-26 | $24.27 | $25.56 | $23.81 | $24.57 | $22.81 | 13,395 |
| 2019-09-25 | $23.99 | $23.99 | $23.88 | $23.88 | $22.17 | 1,833 |
| 2019-09-24 | $24.69 | $24.83 | $23.35 | $23.35 | $21.68 | 2,767 |
| 2019-09-23 | $24.25 | $24.25 | $23.80 | $23.80 | $22.09 | 1,182 |
| 2019-09-20 | $24.47 | $24.60 | $23.17 | $24.35 | $22.60 | 3,337 |
| 2019-09-19 | $24.75 | $25.07 | $24.75 | $25.07 | $23.27 | 737 |
| 2019-09-18 | $25.01 | $25.01 | $24.26 | $24.26 | $22.52 | 2,271 |
| 2019-09-17 | $24.61 | $24.61 | $24.61 | $24.61 | $22.85 | 421 |
| 2019-09-16 | $24.31 | $24.31 | $24.31 | $24.31 | $22.57 | 315 |
| 2019-09-13 | $25.66 | $25.66 | $25.46 | $25.46 | $23.63 | 651 |
| 2019-09-12 | $25.03 | $25.97 | $25.00 | $25.75 | $23.90 | 2,475 |
| 2019-09-11 | $24.98 | $26.55 | $24.98 | $25.53 | $23.70 | 3,643 |
| 2019-09-10 | $25.54 | $25.54 | $25.51 | $25.51 | $23.68 | 505 |
| 2019-09-09 | $25.09 | $26.92 | $24.48 | $25.16 | $23.36 | 3,883 |
| 2019-09-06 | $26.53 | $26.53 | $25.22 | $25.22 | $23.41 | 1,158 |
| 2019-09-05 | $25.48 | $27.18 | $24.83 | $25.60 | $23.76 | 4,015 |
| 2019-09-04 | $25.51 | $26.25 | $25.15 | $25.24 | $23.43 | 3,606 |
| 2019-09-03 | $27.01 | $27.01 | $26.16 | $26.16 | $24.28 | 1,837 |
| 2019-08-30 | $25.54 | $26.80 | $25.54 | $26.80 | $24.88 | 2,952 |
| 2019-08-29 | $25.33 | $25.61 | $25.00 | $25.61 | $23.77 | 3,601 |
| 2019-08-28 | $25.10 | $25.10 | $24.60 | $24.60 | $22.84 | 2,064 |
| 2019-08-27 | $25.20 | $25.40 | $24.34 | $25.00 | $23.21 | 4,028 |
| 2019-08-26 | $25.28 | $25.75 | $25.18 | $25.75 | $23.90 | 2,514 |
| 2019-08-23 | $24.92 | $26.60 | $24.19 | $24.72 | $22.95 | 5,598 |
| 2019-08-22 | $24.65 | $25.42 | $23.13 | $23.13 | $21.47 | 611 |
| 2019-08-21 | $25.23 | $25.23 | $24.15 | $24.15 | $22.42 | 2,248 |
| 2019-08-20 | $25.33 | $25.33 | $25.33 | $25.33 | $23.51 | 216 |
| 2019-08-19 | $25.39 | $26.07 | $24.90 | $25.33 | $23.51 | 4,649 |
| 2019-08-16 | $25.75 | $25.75 | $25.01 | $25.18 | $23.37 | 2,387 |
| 2019-08-15 | $26.13 | $26.30 | $25.08 | $25.08 | $23.28 | 6,906 |
| 2019-08-14 | $26.00 | $26.09 | $25.12 | $25.12 | $23.32 | 2,515 |
| 2019-08-13 | $25.73 | $26.72 | $25.73 | $26.00 | $24.14 | 4,193 |
| 2019-08-12 | $26.38 | $27.27 | $25.32 | $25.66 | $23.82 | 184 |
| 2019-08-09 | $25.66 | $25.66 | $25.66 | $25.66 | $23.82 | 335 |
| 2019-08-08 | $26.38 | $27.27 | $25.32 | $25.66 | $23.82 | 883 |
| 2019-08-07 | $25.49 | $25.54 | $25.49 | $25.54 | $23.71 | 948 |
| 2019-08-06 | $25.05 | $25.05 | $25.05 | $25.05 | $23.25 | 180 |
| 2019-08-05 | $24.97 | $25.05 | $24.97 | $25.05 | $23.25 | 565 |
| 2019-08-02 | $24.95 | $25.18 | $24.95 | $25.18 | $23.37 | 1,005 |
| 2019-08-01 | $26.18 | $26.40 | $25.10 | $25.40 | $23.58 | 3,728 |
| 2019-07-31 | $26.00 | $26.10 | $26.00 | $26.10 | $24.23 | 1,878 |
| 2019-07-30 | $26.40 | $27.00 | $26.40 | $26.43 | $24.54 | 3,478 |
| 2019-07-29 | $26.83 | $26.95 | $26.53 | $26.61 | $24.70 | 2,664 |
| 2019-07-26 | $25.70 | $27.49 | $25.70 | $27.49 | $25.52 | 6,007 |
| 2019-07-25 | $25.20 | $25.91 | $25.00 | $25.01 | $23.05 | 1,876 |
| 2019-07-24 | $25.45 | $25.45 | $25.18 | $25.18 | $23.21 | 790 |
| 2019-07-23 | $24.61 | $25.50 | $24.61 | $25.05 | $23.09 | 2,959 |
| 2019-07-22 | $26.87 | $26.87 | $26.87 | $26.87 | $24.76 | 308 |
| 2019-07-19 | $26.96 | $26.96 | $26.96 | $26.96 | $24.85 | 266 |
| 2019-07-18 | $26.96 | $26.96 | $26.96 | $26.96 | $24.85 | 244 |
| 2019-07-17 | $26.96 | $26.96 | $26.96 | $26.96 | $24.85 | 321 |
| 2019-07-16 | $26.30 | $26.30 | $26.30 | $26.30 | $24.24 | 546 |
| 2019-07-15 | $26.96 | $27.00 | $25.25 | $26.04 | $24.00 | 9,310 |
| 2019-07-12 | $26.24 | $26.24 | $24.60 | $26.15 | $24.10 | 3,915 |
| 2019-07-11 | $26.05 | $26.92 | $25.69 | $26.92 | $24.81 | 3,735 |
| 2019-07-10 | $26.21 | $26.21 | $26.21 | $26.21 | $24.16 | 342 |
| 2019-07-09 | $26.49 | $26.92 | $25.45 | $26.01 | $23.97 | 1,637 |
| 2019-07-08 | $26.10 | $26.10 | $26.10 | $26.10 | $24.05 | 2,716 |
| 2019-07-05 | $26.92 | $26.92 | $26.92 | $26.92 | $24.81 | 161 |
| 2019-07-03 | $26.92 | $26.92 | $26.92 | $26.92 | $24.81 | 145 |
| 2019-07-02 | $26.86 | $26.92 | $26.71 | $26.92 | $24.81 | 1,531 |
| 2019-07-01 | $26.74 | $27.19 | $26.74 | $27.19 | $25.06 | 386 |
| 2019-06-28 | $29.49 | $29.49 | $26.64 | $27.51 | $25.35 | 8,686 |
| 2019-06-27 | $26.98 | $28.50 | $26.98 | $28.50 | $26.27 | 972 |
| 2019-06-26 | $26.90 | $26.90 | $26.90 | $26.90 | $24.79 | 111 |
| 2019-06-25 | $26.90 | $26.90 | $26.90 | $26.90 | $24.79 | 128 |
| 2019-06-24 | $26.90 | $26.90 | $26.90 | $26.90 | $24.79 | 144 |
| 2019-06-21 | $25.94 | $26.90 | $25.94 | $26.90 | $24.79 | 1,115 |
| 2019-06-20 | $25.80 | $25.80 | $25.79 | $25.80 | $23.78 | 1,502 |
| 2019-06-19 | $24.75 | $25.20 | $24.64 | $24.64 | $22.71 | 1,882 |
| 2019-06-18 | $25.00 | $25.00 | $24.23 | $25.00 | $23.04 | 3,138 |
| 2019-06-17 | $25.00 | $25.04 | $25.00 | $25.04 | $23.08 | 805 |
| 2019-06-14 | $25.05 | $25.05 | $25.05 | $25.05 | $23.09 | 97 |
| 2019-06-13 | $25.05 | $25.92 | $25.05 | $25.05 | $23.09 | 3,454 |
| 2019-06-12 | $25.99 | $25.99 | $25.99 | $25.99 | $23.95 | 180 |
| 2019-06-11 | $25.05 | $25.99 | $25.05 | $25.99 | $23.95 | 2,188 |
| 2019-06-10 | $26.98 | $26.98 | $26.98 | $26.98 | $24.86 | 367 |
| 2019-06-07 | $27.50 | $27.50 | $26.01 | $26.01 | $23.97 | 855 |
| 2019-06-06 | $25.03 | $25.03 | $25.03 | $25.03 | $23.07 | 359 |
| 2019-06-05 | $24.50 | $25.20 | $24.23 | $25.03 | $23.07 | 3,337 |
| 2019-06-04 | $24.64 | $24.97 | $24.64 | $24.97 | $23.01 | 390 |
| 2019-06-03 | $24.44 | $24.92 | $23.96 | $23.96 | $22.08 | 3,113 |
| 2019-05-31 | $24.39 | $24.39 | $24.39 | $24.39 | $22.48 | 208 |
| 2019-05-30 | $24.39 | $24.39 | $24.39 | $24.39 | $22.48 | 380 |
| 2019-05-29 | $23.57 | $24.39 | $22.95 | $24.39 | $22.48 | 4,026 |
| 2019-05-28 | $22.50 | $24.00 | $22.50 | $24.00 | $22.12 | 4,001 |
| 2019-05-24 | $21.51 | $21.51 | $21.51 | $21.51 | $19.82 | 205 |
| 2019-05-23 | $21.02 | $22.10 | $21.02 | $21.51 | $19.82 | 1,179 |
| 2019-05-22 | $21.01 | $23.87 | $21.01 | $23.87 | $22.00 | 860 |
| 2019-05-21 | $21.16 | $21.16 | $21.16 | $21.16 | $19.50 | 167 |
| 2019-05-20 | $20.86 | $21.81 | $20.86 | $21.16 | $19.50 | 5,019 |
| 2019-05-17 | $21.80 | $21.80 | $21.11 | $21.11 | $19.45 | 1,379 |
| 2019-05-16 | $21.83 | $22.37 | $21.72 | $22.35 | $20.60 | 2,495 |
| 2019-05-15 | $21.53 | $21.53 | $21.53 | $21.53 | $19.84 | 479 |
| 2019-05-14 | $22.40 | $22.40 | $22.40 | $22.40 | $20.64 | 562 |
| 2019-05-13 | $21.61 | $21.61 | $21.36 | $21.36 | $19.69 | 804 |
| 2019-05-10 | $22.30 | $22.80 | $22.30 | $22.80 | $21.01 | 927 |
| 2019-05-09 | $21.41 | $21.41 | $21.41 | $21.41 | $19.73 | 249 |
| 2019-05-08 | $21.12 | $22.16 | $21.12 | $21.41 | $19.73 | 1,190 |
| 2019-05-07 | $21.59 | $21.59 | $21.59 | $21.59 | $19.90 | 299 |
| 2019-05-06 | $22.51 | $22.51 | $22.51 | $22.51 | $20.75 | 309 |
| 2019-05-03 | $21.45 | $21.45 | $21.45 | $21.45 | $19.77 | 1,780 |
| 2019-05-02 | $22.04 | $22.04 | $22.04 | $22.04 | $20.31 | 328 |
| 2019-05-01 | $23.50 | $23.50 | $22.04 | $22.04 | $20.31 | 1,081 |
| 2019-04-30 | $23.15 | $23.15 | $23.15 | $23.15 | $21.33 | 884 |
| 2019-04-29 | $23.05 | $23.39 | $22.33 | $23.21 | $21.39 | 3,649 |
| 2019-04-26 | $23.40 | $23.76 | $23.15 | $23.76 | $21.90 | 3,793 |
| 2019-04-25 | $23.69 | $23.69 | $23.69 | $23.69 | $21.65 | 167 |
| 2019-04-24 | $23.69 | $23.69 | $23.69 | $23.69 | $21.65 | 156 |
| 2019-04-23 | $23.69 | $23.69 | $23.69 | $23.69 | $21.65 | 415 |
| 2019-04-22 | $24.00 | $24.00 | $23.02 | $23.02 | $21.04 | 481 |
| 2019-04-18 | $22.01 | $23.79 | $22.01 | $23.77 | $21.72 | 1,434 |
| 2019-04-17 | $22.10 | $22.10 | $22.10 | $22.10 | $20.20 | 589 |
| 2019-04-16 | $22.24 | $22.24 | $22.24 | $22.24 | $20.33 | 512 |
| 2019-04-15 | $22.51 | $22.51 | $22.17 | $22.17 | $20.26 | 1,129 |
| 2019-04-12 | $22.79 | $24.83 | $22.73 | $22.73 | $20.77 | 5,047 |
| 2019-04-11 | $23.50 | $24.41 | $22.69 | $23.10 | $21.11 | 4,574 |
| 2019-04-10 | $22.80 | $23.65 | $22.62 | $23.26 | $21.26 | 8,388 |
| 2019-04-09 | $22.91 | $23.78 | $22.91 | $23.16 | $21.17 | 2,806 |
| 2019-04-08 | $24.34 | $24.70 | $23.70 | $23.70 | $21.66 | 5,204 |
| 2019-04-05 | $24.94 | $24.94 | $24.44 | $24.56 | $22.45 | 4,280 |
| 2019-04-04 | $26.00 | $26.00 | $24.33 | $24.33 | $22.24 | 6,182 |
| 2019-04-03 | $24.87 | $26.23 | $24.84 | $25.46 | $23.27 | 8,305 |
| 2019-04-02 | $24.81 | $25.54 | $24.11 | $25.12 | $22.96 | 7,613 |
| 2019-04-01 | $25.67 | $26.19 | $24.01 | $25.42 | $23.23 | 5,661 |
| 2019-03-29 | $24.81 | $26.43 | $24.66 | $24.69 | $22.56 | 5,709 |
| 2019-03-28 | $24.76 | $25.20 | $24.66 | $25.01 | $22.86 | 3,779 |
| 2019-03-27 | $24.10 | $24.15 | $24.10 | $24.15 | $22.07 | 704 |
| 2019-03-26 | $22.76 | $27.30 | $21.40 | $24.10 | $22.03 | 21,569 |
| 2019-03-25 | $22.77 | $23.40 | $19.00 | $22.85 | $20.88 | 4,414 |
| 2019-03-22 | $23.48 | $23.53 | $21.94 | $22.01 | $20.12 | 4,034 |
| 2019-03-21 | $23.02 | $23.49 | $23.02 | $23.49 | $21.47 | 1,446 |
| 2019-03-20 | $23.20 | $23.98 | $21.08 | $23.66 | $21.62 | 8,606 |
| 2019-03-19 | $21.53 | $23.98 | $21.29 | $23.15 | $21.16 | 6,185 |
| 2019-03-18 | $21.23 | $22.91 | $21.15 | $21.86 | $19.98 | 10,061 |
| 2019-03-15 | $20.86 | $21.18 | $19.90 | $21.15 | $19.33 | 9,483 |
| 2019-03-14 | $19.48 | $21.20 | $19.48 | $21.01 | $19.20 | 5,289 |
| 2019-03-13 | $19.75 | $19.75 | $19.75 | $19.75 | $18.05 | 448 |
| 2019-03-12 | $19.95 | $20.00 | $19.78 | $20.00 | $18.28 | 643 |
| 2019-03-11 | $20.20 | $20.20 | $19.50 | $19.56 | $17.88 | 1,016 |
| 2019-03-08 | $19.37 | $19.37 | $19.37 | $19.37 | $17.70 | 289 |
| 2019-03-07 | $19.75 | $19.85 | $19.75 | $19.85 | $18.14 | 751 |
| 2019-03-06 | $19.43 | $19.43 | $19.43 | $19.43 | $17.76 | 256 |
| 2019-03-05 | $19.42 | $19.42 | $19.00 | $19.03 | $17.39 | 797 |
| 2019-03-04 | $19.75 | $20.05 | $19.54 | $19.54 | $17.86 | 1,442 |
| 2019-03-01 | $20.10 | $20.10 | $19.81 | $19.91 | $18.20 | 4,286 |
| 2019-02-28 | $20.00 | $20.20 | $20.00 | $20.10 | $18.37 | 1,165 |
| 2019-02-27 | $19.60 | $20.31 | $19.25 | $19.75 | $18.05 | 5,189 |
| 2019-02-26 | $20.17 | $20.17 | $19.49 | $19.61 | $17.92 | 2,787 |
| 2019-02-25 | $19.86 | $19.92 | $19.61 | $19.66 | $17.97 | 2,875 |
| 2019-02-22 | $19.94 | $20.25 | $19.13 | $19.89 | $18.18 | 4,169 |
| 2019-02-21 | $19.52 | $19.52 | $19.30 | $19.30 | $17.64 | 850 |
| 2019-02-20 | $19.86 | $19.86 | $19.51 | $19.73 | $18.03 | 2,414 |
| 2019-02-19 | $19.84 | $20.48 | $19.84 | $20.48 | $18.72 | 618 |
| 2019-02-15 | $20.22 | $20.75 | $19.22 | $19.74 | $18.04 | 4,994 |
| 2019-02-14 | $20.31 | $20.31 | $20.31 | $20.31 | $18.56 | 435 |
| 2019-02-13 | $19.11 | $20.94 | $19.11 | $20.94 | $19.14 | 5,818 |
| 2019-02-12 | $20.56 | $20.78 | $20.45 | $20.78 | $18.99 | 2,115 |
| 2019-02-11 | $20.07 | $20.98 | $19.60 | $20.26 | $18.52 | 3,972 |
| 2019-02-08 | $20.49 | $20.49 | $20.10 | $20.10 | $18.37 | 671 |
| 2019-02-07 | $20.98 | $20.98 | $20.98 | $20.98 | $19.17 | 294 |
| 2019-02-06 | $21.39 | $21.39 | $21.26 | $21.30 | $19.47 | 1,635 |
| 2019-02-05 | $20.56 | $20.56 | $20.56 | $20.56 | $18.79 | 168 |
| 2019-02-04 | $20.62 | $20.90 | $19.18 | $20.79 | $19.00 | 2,921 |
| 2019-02-01 | $20.26 | $21.08 | $20.26 | $20.61 | $18.84 | 3,151 |
| 2019-01-31 | $20.75 | $21.63 | $20.75 | $21.45 | $19.60 | 4,138 |
| 2019-01-30 | $19.06 | $23.30 | $19.06 | $21.63 | $19.77 | 6,314 |
| 2019-01-29 | $20.63 | $20.64 | $20.40 | $20.40 | $18.64 | 1,472 |
| 2019-01-28 | $19.28 | $19.84 | $18.56 | $19.84 | $18.13 | 3,844 |
| 2019-01-25 | $19.17 | $19.79 | $18.12 | $19.69 | $17.99 | 5,918 |
| 2019-01-24 | $17.99 | $19.93 | $17.99 | $19.02 | $17.22 | 11,150 |
| 2019-01-23 | $19.64 | $19.88 | $17.12 | $17.98 | $16.27 | 9,545 |
| 2019-01-22 | $20.65 | $21.64 | $18.81 | $19.00 | $17.20 | 6,155 |
| 2019-01-18 | $22.54 | $22.74 | $20.00 | $20.80 | $18.83 | 8,831 |
| 2019-01-17 | $22.39 | $22.74 | $21.89 | $22.21 | $20.10 | 4,653 |
| 2019-01-16 | $22.30 | $22.96 | $21.87 | $22.39 | $20.27 | 6,865 |
| 2019-01-15 | $22.00 | $22.29 | $21.72 | $22.14 | $20.04 | 4,818 |
| 2019-01-14 | $23.23 | $23.23 | $22.06 | $22.43 | $20.30 | 6,082 |
| 2019-01-11 | $24.24 | $24.31 | $24.00 | $24.00 | $21.72 | 2,311 |
| 2019-01-10 | $22.00 | $28.25 | $22.00 | $24.46 | $22.14 | 5,446 |
| 2019-01-09 | $24.30 | $24.59 | $24.00 | $24.00 | $21.72 | 4,147 |
| 2019-01-08 | $27.48 | $29.10 | $23.86 | $24.25 | $21.95 | 12,603 |
| 2019-01-07 | $25.74 | $27.15 | $25.74 | $26.71 | $24.18 | 2,038 |
| 2019-01-04 | $25.84 | $25.84 | $25.84 | $25.84 | $23.39 | 839 |
| 2019-01-03 | $25.90 | $25.92 | $25.90 | $25.92 | $23.46 | 879 |
| 2019-01-02 | $25.10 | $26.79 | $25.06 | $26.78 | $24.24 | 2,133 |
| 2018-12-31 | $25.29 | $26.80 | $25.29 | $26.01 | $23.54 | 4,048 |
| 2018-12-28 | $22.43 | $25.25 | $22.37 | $25.24 | $22.85 | 3,567 |
| 2018-12-27 | $21.05 | $23.12 | $21.05 | $22.59 | $20.45 | 6,085 |
| 2018-12-26 | $20.05 | $22.50 | $20.05 | $21.64 | $19.59 | 4,084 |
| 2018-12-24 | $23.00 | $23.90 | $20.99 | $21.15 | $19.14 | 4,173 |
| 2018-12-21 | $24.24 | $25.06 | $24.00 | $24.00 | $21.72 | 9,629 |
| 2018-12-20 | $24.21 | $25.50 | $24.12 | $24.49 | $22.17 | 2,983 |
| 2018-12-19 | $24.00 | $24.48 | $23.36 | $24.01 | $21.73 | 2,826 |
| 2018-12-18 | $26.02 | $26.80 | $24.00 | $24.37 | $22.06 | 3,004 |
| 2018-12-17 | $24.50 | $25.50 | $23.61 | $25.00 | $22.63 | 2,549 |
| 2018-12-14 | $26.17 | $26.61 | $24.50 | $24.50 | $22.18 | 2,437 |
| 2018-12-13 | $24.86 | $25.83 | $24.82 | $24.99 | $22.62 | 3,181 |
| 2018-12-12 | $25.83 | $26.27 | $25.50 | $25.61 | $23.18 | 1,662 |
| 2018-12-11 | $25.50 | $25.50 | $24.96 | $25.23 | $22.84 | 2,200 |
| 2018-12-10 | $24.52 | $25.30 | $24.51 | $25.30 | $22.90 | 1,844 |
| 2018-12-07 | $26.80 | $26.80 | $26.38 | $26.38 | $23.88 | 1,004 |
| 2018-12-06 | $25.10 | $26.80 | $25.05 | $26.01 | $23.54 | 1,771 |
| 2018-12-04 | $30.64 | $30.64 | $26.01 | $26.01 | $23.54 | 1,297 |
| 2018-12-03 | $27.94 | $27.94 | $27.85 | $27.85 | $25.21 | 727 |
| 2018-11-30 | $25.00 | $27.40 | $24.90 | $26.55 | $24.03 | 5,610 |
| 2018-11-29 | $25.00 | $25.60 | $24.14 | $24.14 | $21.85 | 1,781 |
| 2018-11-28 | $25.71 | $26.00 | $24.86 | $24.86 | $22.50 | 2,158 |
| 2018-11-27 | $26.49 | $26.49 | $25.70 | $26.17 | $23.69 | 1,235 |
| 2018-11-26 | $25.51 | $25.51 | $25.51 | $25.51 | $23.09 | 501 |
| 2018-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $23.53 | 222 |
| 2018-11-21 | $25.17 | $25.17 | $25.17 | $25.17 | $22.78 | 335 |
| 2018-11-20 | $25.17 | $25.17 | $25.17 | $25.17 | $22.78 | 241 |
| 2018-11-19 | $25.17 | $25.17 | $25.17 | $25.17 | $22.78 | 271 |
| 2018-11-16 | $26.09 | $26.12 | $25.17 | $25.17 | $22.78 | 1,033 |
| 2018-11-15 | $25.63 | $25.63 | $25.15 | $25.15 | $22.77 | 1,079 |
| 2018-11-14 | $25.00 | $25.40 | $25.00 | $25.40 | $22.99 | 1,860 |
| 2018-11-13 | $24.60 | $24.60 | $24.60 | $24.60 | $22.27 | 334 |
| 2018-11-12 | $24.60 | $24.60 | $24.60 | $24.60 | $22.27 | 521 |
| 2018-11-09 | $26.30 | $26.30 | $26.30 | $26.30 | $23.81 | 697 |
| 2018-11-08 | $24.90 | $24.90 | $24.90 | $24.90 | $22.54 | 135 |
| 2018-11-07 | $24.22 | $24.90 | $24.22 | $24.90 | $22.54 | 1,148 |
| 2018-11-06 | $25.15 | $25.15 | $25.15 | $25.15 | $22.77 | 306 |
| 2018-11-05 | $24.20 | $24.20 | $24.15 | $24.15 | $21.86 | 400 |
| 2018-11-02 | $24.63 | $24.63 | $24.63 | $24.63 | $22.29 | 394 |
| 2018-11-01 | $24.77 | $24.77 | $24.50 | $24.63 | $22.29 | 1,470 |
| 2018-10-31 | $24.85 | $25.25 | $24.29 | $25.25 | $22.86 | 1,547 |
| 2018-10-30 | $24.73 | $24.73 | $24.73 | $24.73 | $22.38 | 803 |
| 2018-10-29 | $24.10 | $25.00 | $23.99 | $25.00 | $22.63 | 3,785 |
| 2018-10-26 | $24.16 | $25.28 | $24.09 | $24.21 | $21.91 | 1,532 |
| 2018-10-25 | $24.85 | $24.85 | $24.85 | $24.85 | $22.32 | 468 |
| 2018-10-24 | $25.29 | $25.29 | $24.80 | $24.80 | $22.27 | 749 |
| 2018-10-23 | $24.75 | $25.00 | $24.75 | $25.00 | $22.45 | 2,612 |
| 2018-10-22 | $24.27 | $24.27 | $24.27 | $24.27 | $21.80 | 170 |
| 2018-10-19 | $24.41 | $24.41 | $24.27 | $24.27 | $21.80 | 574 |
| 2018-10-18 | $24.60 | $24.60 | $24.60 | $24.60 | $22.09 | 366 |
| 2018-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.45 | 377 |
| 2018-10-16 | $25.10 | $25.10 | $25.10 | $25.10 | $22.54 | 408 |
| 2018-10-15 | $24.81 | $24.81 | $24.81 | $24.81 | $22.28 | 274 |
| 2018-10-12 | $25.00 | $25.00 | $24.26 | $24.26 | $21.79 | 2,108 |
| 2018-10-11 | $25.00 | $25.40 | $24.85 | $25.15 | $22.59 | 2,401 |
| 2018-10-10 | $24.77 | $24.80 | $24.77 | $24.80 | $22.27 | 1,061 |
| 2018-10-09 | $24.50 | $24.92 | $24.50 | $24.92 | $22.38 | 1,071 |
| 2018-10-08 | $24.87 | $25.00 | $24.87 | $24.88 | $22.35 | 1,184 |
| 2018-10-05 | $25.00 | $25.00 | $24.87 | $24.87 | $22.34 | 524 |
| 2018-10-04 | $23.69 | $24.57 | $23.56 | $24.57 | $22.07 | 2,083 |
| 2018-10-03 | $24.25 | $25.31 | $24.25 | $25.31 | $22.73 | 1,255 |
| 2018-10-02 | $25.74 | $26.00 | $25.06 | $25.06 | $22.51 | 1,027 |
| 2018-10-01 | $25.13 | $25.51 | $25.13 | $25.44 | $22.85 | 2,373 |
| 2018-09-28 | $24.90 | $24.90 | $24.90 | $24.90 | $22.36 | 244 |
| 2018-09-27 | $24.52 | $25.00 | $23.95 | $24.52 | $22.02 | 1,795 |
| 2018-09-26 | $24.93 | $24.93 | $24.03 | $24.03 | $21.58 | 410 |
| 2018-09-25 | $24.88 | $25.40 | $24.76 | $25.00 | $22.45 | 2,363 |
| 2018-09-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.35 | 1,042 |
| 2018-09-21 | $24.74 | $24.84 | $24.54 | $24.84 | $22.31 | 4,613 |
| 2018-09-20 | $24.94 | $24.94 | $23.92 | $24.56 | $22.06 | 4,727 |
| 2018-09-19 | $25.00 | $25.18 | $24.68 | $24.76 | $22.24 | 2,136 |
| 2018-09-18 | $25.39 | $25.39 | $24.06 | $24.68 | $22.17 | 5,566 |
| 2018-09-17 | $25.69 | $25.69 | $25.18 | $25.20 | $22.63 | 1,117 |
| 2018-09-14 | $25.35 | $25.65 | $24.75 | $25.09 | $22.53 | 6,626 |
| 2018-09-13 | $25.08 | $25.14 | $24.74 | $25.14 | $22.58 | 1,084 |
| 2018-09-12 | $24.71 | $25.10 | $24.61 | $24.64 | $22.13 | 994 |
| 2018-09-11 | $24.24 | $25.35 | $24.24 | $24.55 | $22.05 | 3,149 |
| 2018-09-10 | $23.89 | $23.89 | $23.89 | $23.89 | $21.46 | 1,156 |
| 2018-09-07 | $24.34 | $24.34 | $24.34 | $24.34 | $21.86 | 300 |
| 2018-09-06 | $24.77 | $24.77 | $24.34 | $24.34 | $21.86 | 687 |
| 2018-09-05 | $24.26 | $24.26 | $24.26 | $24.26 | $21.79 | 604 |
| 2018-09-04 | $25.00 | $25.03 | $24.11 | $24.47 | $21.98 | 3,277 |
| 2018-08-31 | $24.01 | $24.98 | $23.07 | $24.41 | $21.92 | 1,529 |
| 2018-08-30 | $22.78 | $24.50 | $22.78 | $24.16 | $21.70 | 5,376 |
| 2018-08-29 | $24.95 | $24.95 | $23.00 | $23.42 | $21.03 | 1,020 |
| 2018-08-28 | $23.49 | $23.50 | $23.04 | $23.04 | $20.69 | 1,005 |
| 2018-08-27 | $23.38 | $23.50 | $23.38 | $23.49 | $21.10 | 1,168 |
| 2018-08-24 | $23.22 | $23.33 | $23.00 | $23.29 | $20.92 | 1,200 |
| 2018-08-23 | $24.59 | $24.59 | $24.59 | $24.59 | $22.08 | 242 |
| 2018-08-22 | $24.93 | $24.93 | $24.03 | $24.59 | $22.08 | 2,413 |
| 2018-08-21 | $24.12 | $24.72 | $24.02 | $24.31 | $21.83 | 1,701 |
| 2018-08-20 | $24.01 | $24.85 | $23.66 | $24.68 | $22.17 | 3,816 |
| 2018-08-17 | $24.50 | $25.35 | $24.02 | $24.02 | $21.57 | 3,664 |
| 2018-08-16 | $24.66 | $26.93 | $23.40 | $24.76 | $22.24 | 8,251 |
| 2018-08-15 | $24.59 | $24.59 | $21.56 | $23.89 | $21.46 | 4,805 |
| 2018-08-14 | $22.56 | $24.17 | $21.86 | $23.20 | $20.84 | 2,846 |
| 2018-08-13 | $22.32 | $23.63 | $20.88 | $22.80 | $20.48 | 5,742 |
| 2018-08-10 | $22.64 | $23.80 | $21.88 | $23.80 | $21.38 | 1,964 |
| 2018-08-09 | $22.35 | $23.06 | $21.86 | $22.85 | $20.52 | 1,208 |
| 2018-08-08 | $21.80 | $22.48 | $21.80 | $21.80 | $19.58 | 1,311 |
| 2018-08-07 | $22.92 | $22.92 | $21.19 | $21.75 | $19.53 | 2,306 |
| 2018-08-06 | $23.31 | $23.31 | $23.31 | $23.31 | $20.94 | 418 |
| 2018-08-03 | $23.31 | $23.31 | $23.31 | $23.31 | $20.94 | 606 |
| 2018-08-02 | $22.92 | $23.71 | $22.92 | $23.31 | $20.94 | 3,224 |
| 2018-08-01 | $23.18 | $23.18 | $23.18 | $23.18 | $20.82 | 1,494 |
| 2018-07-31 | $22.50 | $24.11 | $21.74 | $22.81 | $20.49 | 5,238 |
| 2018-07-30 | $23.19 | $23.30 | $22.30 | $22.30 | $20.03 | 1,593 |
| 2018-07-27 | $21.99 | $24.10 | $20.85 | $24.10 | $21.64 | 8,592 |
| 2018-07-26 | $22.24 | $22.24 | $21.73 | $21.73 | $19.36 | 567 |
| 2018-07-25 | $22.48 | $23.00 | $21.90 | $22.65 | $20.18 | 2,198 |
| 2018-07-24 | $22.45 | $22.80 | $21.91 | $21.91 | $19.52 | 3,441 |
| 2018-07-23 | $23.00 | $23.00 | $21.40 | $22.49 | $20.04 | 7,562 |
| 2018-07-20 | $21.92 | $21.92 | $21.71 | $21.71 | $19.35 | 794 |
| 2018-07-19 | $21.33 | $22.00 | $20.60 | $21.79 | $19.42 | 6,206 |
| 2018-07-18 | $21.50 | $21.50 | $21.50 | $21.50 | $19.16 | 250 |
| 2018-07-17 | $20.70 | $21.51 | $20.00 | $21.50 | $19.16 | 2,562 |
| 2018-07-16 | $23.00 | $23.00 | $21.50 | $21.50 | $19.16 | 570 |
| 2018-07-13 | $22.25 | $22.57 | $20.91 | $22.25 | $19.83 | 2,274 |
| 2018-07-12 | $22.18 | $22.79 | $22.05 | $22.79 | $20.31 | 1,450 |
| 2018-07-11 | $22.87 | $23.45 | $22.16 | $22.65 | $20.18 | 4,040 |
| 2018-07-10 | $23.71 | $24.00 | $23.12 | $23.43 | $20.88 | 1,811 |
| 2018-07-09 | $23.70 | $24.14 | $23.01 | $23.60 | $21.03 | 2,438 |
| 2018-07-06 | $23.60 | $23.64 | $23.15 | $23.55 | $20.99 | 5,503 |
| 2018-07-05 | $23.50 | $23.50 | $23.16 | $23.16 | $20.64 | 1,048 |
| 2018-07-03 | $23.75 | $24.25 | $23.05 | $23.50 | $20.94 | 1,106 |
| 2018-07-02 | $23.99 | $23.99 | $23.16 | $23.73 | $21.15 | 2,092 |
| 2018-06-29 | $23.25 | $24.00 | $23.00 | $23.70 | $21.12 | 4,373 |
| 2018-06-28 | $22.68 | $24.40 | $22.68 | $23.55 | $20.99 | 6,675 |
| 2018-06-27 | $23.01 | $23.01 | $23.01 | $23.01 | $20.50 | 947 |
| 2018-06-26 | $22.59 | $23.05 | $22.29 | $22.85 | $20.36 | 2,529 |
| 2018-06-25 | $22.50 | $23.40 | $21.72 | $22.81 | $20.33 | 12,887 |
| 2018-06-22 | $19.58 | $25.14 | $19.40 | $23.02 | $20.51 | 56,380 |
| 2018-06-21 | $20.12 | $20.12 | $19.24 | $19.36 | $17.25 | 5,587 |
| 2018-06-20 | $19.45 | $19.58 | $19.45 | $19.58 | $17.45 | 431 |
| 2018-06-19 | $19.89 | $19.89 | $19.28 | $19.38 | $17.27 | 4,043 |
| 2018-06-18 | $20.26 | $20.48 | $19.40 | $19.90 | $17.73 | 6,239 |
| 2018-06-15 | $20.51 | $20.52 | $19.73 | $20.20 | $18.00 | 6,332 |
| 2018-06-14 | $21.15 | $21.15 | $21.15 | $21.15 | $18.85 | 166 |
| 2018-06-13 | $21.15 | $21.15 | $21.15 | $21.15 | $18.85 | 135 |
| 2018-06-12 | $21.15 | $21.15 | $21.15 | $21.15 | $18.85 | 183 |
| 2018-06-11 | $20.80 | $21.15 | $20.80 | $21.15 | $18.85 | 734 |
| 2018-06-08 | $21.33 | $21.33 | $20.40 | $20.51 | $18.28 | 5,814 |
| 2018-06-07 | $20.02 | $20.65 | $19.50 | $20.45 | $18.22 | 6,750 |
| 2018-06-06 | $21.31 | $21.31 | $19.11 | $20.17 | $17.97 | 2,592 |
| 2018-06-05 | $21.06 | $22.01 | $20.64 | $20.64 | $18.39 | 4,931 |
| 2018-06-04 | $21.92 | $21.92 | $20.50 | $20.50 | $18.27 | 923 |
| 2018-06-01 | $19.96 | $22.00 | $19.50 | $22.00 | $19.60 | 3,805 |
| 2018-05-31 | $20.18 | $20.18 | $20.17 | $20.17 | $17.97 | 662 |
| 2018-05-30 | $19.79 | $20.17 | $19.77 | $20.17 | $17.97 | 2,235 |
| 2018-05-29 | $20.18 | $20.64 | $20.18 | $20.22 | $18.02 | 1,100 |
| 2018-05-25 | $20.01 | $20.37 | $19.85 | $20.15 | $17.96 | 2,572 |
| 2018-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.82 | 58 |
| 2018-05-23 | $19.59 | $20.00 | $19.28 | $20.00 | $17.82 | 1,856 |
| 2018-05-22 | $19.17 | $20.00 | $19.17 | $19.86 | $17.70 | 2,485 |
| 2018-05-21 | $19.09 | $19.09 | $19.09 | $19.09 | $17.01 | 1,409 |
| 2018-05-18 | $20.24 | $20.24 | $20.20 | $20.20 | $18.00 | 698 |
| 2018-05-17 | $20.05 | $20.25 | $20.04 | $20.04 | $17.86 | 4,055 |
| 2018-05-16 | $20.40 | $20.45 | $19.80 | $20.08 | $17.89 | 64,539 |
| 2018-05-15 | $20.01 | $20.18 | $19.49 | $20.18 | $17.98 | 4,994 |
| 2018-05-14 | $20.56 | $20.83 | $19.61 | $19.65 | $17.51 | 3,786 |
| 2018-05-11 | $18.93 | $20.71 | $18.93 | $20.51 | $18.28 | 4,168 |
| 2018-05-10 | $20.60 | $21.58 | $20.48 | $20.85 | $18.58 | 3,804 |
| 2018-05-09 | $20.29 | $20.60 | $19.67 | $20.30 | $18.09 | 3,755 |
| 2018-05-08 | $20.16 | $21.55 | $19.90 | $20.61 | $18.37 | 19,489 |
| 2018-05-07 | $20.99 | $21.30 | $19.70 | $20.50 | $18.27 | 18,344 |
| 2018-05-04 | $20.34 | $20.54 | $20.09 | $20.10 | $17.91 | 3,731 |
| 2018-05-03 | $19.70 | $19.95 | $19.50 | $19.95 | $17.78 | 5,456 |
| 2018-05-02 | $19.32 | $19.72 | $19.32 | $19.72 | $17.57 | 1,721 |
| 2018-05-01 | $19.07 | $19.07 | $18.97 | $18.97 | $16.90 | 677 |
| 2018-04-30 | $20.74 | $20.74 | $19.47 | $19.48 | $17.36 | 2,244 |
| 2018-04-27 | $21.01 | $21.06 | $18.93 | $19.36 | $17.25 | 4,108 |
| 2018-04-26 | $21.60 | $21.61 | $21.58 | $21.61 | $19.07 | 862 |
| 2018-04-25 | $21.44 | $21.53 | $21.44 | $21.44 | $18.92 | 937 |
| 2018-04-24 | $21.44 | $21.44 | $21.44 | $21.44 | $18.92 | 311 |
| 2018-04-23 | $21.48 | $21.99 | $21.36 | $21.44 | $18.92 | 1,161 |
| 2018-04-20 | $21.52 | $21.95 | $21.00 | $21.09 | $18.61 | 1,176 |
| 2018-04-19 | $22.25 | $22.25 | $21.64 | $21.75 | $19.19 | 1,426 |
| 2018-04-18 | $20.22 | $22.34 | $19.90 | $22.30 | $19.68 | 3,684 |
| 2018-04-17 | $19.90 | $20.17 | $19.90 | $20.17 | $17.80 | 1,004 |
| 2018-04-16 | $19.31 | $19.31 | $19.31 | $19.31 | $17.04 | 185 |
| 2018-04-13 | $19.31 | $19.31 | $19.31 | $19.31 | $17.04 | 437 |
| 2018-04-12 | $20.44 | $20.44 | $19.84 | $20.40 | $18.00 | 1,613 |
| 2018-04-11 | $19.66 | $20.50 | $19.66 | $20.01 | $17.66 | 3,680 |
| 2018-04-10 | $19.50 | $21.00 | $18.01 | $19.84 | $17.51 | 13,839 |
| 2018-04-09 | $18.00 | $18.00 | $17.99 | $17.99 | $15.88 | 2,448 |
| 2018-04-06 | $18.04 | $18.04 | $17.78 | $17.78 | $15.69 | 1,154 |
| 2018-04-05 | $17.95 | $17.95 | $17.94 | $17.94 | $15.83 | 1,240 |
| 2018-04-04 | $17.91 | $17.91 | $17.88 | $17.88 | $15.78 | 1,929 |
| 2018-04-03 | $18.18 | $18.18 | $17.50 | $17.87 | $15.77 | 8,014 |
| 2018-04-02 | $18.36 | $18.36 | $17.50 | $17.95 | $15.84 | 3,606 |
| 2018-03-29 | $18.39 | $18.48 | $18.10 | $18.30 | $16.15 | 6,343 |
| 2018-03-28 | $18.70 | $18.70 | $17.80 | $18.37 | $16.21 | 7,133 |
| 2018-03-27 | $18.75 | $18.75 | $18.75 | $18.75 | $16.55 | 641 |
| 2018-03-26 | $19.69 | $19.69 | $18.26 | $18.75 | $16.55 | 2,059 |
| 2018-03-23 | $17.84 | $18.45 | $17.77 | $17.77 | $15.68 | 15,089 |
| 2018-03-22 | $18.00 | $18.00 | $18.00 | $18.00 | $15.88 | 472 |
| 2018-03-21 | $17.67 | $18.00 | $17.67 | $18.00 | $15.88 | 600 |
| 2018-03-20 | $18.19 | $19.09 | $18.19 | $18.61 | $16.42 | 4,504 |
| 2018-03-19 | $17.80 | $17.99 | $17.80 | $17.95 | $15.84 | 2,148 |
| 2018-03-16 | $18.61 | $18.61 | $18.60 | $18.60 | $16.41 | 3,012 |
| 2018-03-15 | $19.05 | $19.05 | $18.69 | $18.69 | $16.49 | 1,410 |
| 2018-03-14 | $18.69 | $18.98 | $18.49 | $18.85 | $16.63 | 5,087 |
| 2018-03-13 | $18.01 | $18.25 | $17.86 | $18.20 | $16.06 | 3,297 |
| 2018-03-12 | $18.69 | $19.00 | $18.49 | $18.71 | $16.51 | 4,827 |
| 2018-03-09 | $17.30 | $18.68 | $17.30 | $18.68 | $16.48 | 5,862 |
| 2018-03-08 | $19.25 | $19.25 | $18.01 | $18.60 | $16.41 | 1,478 |
| 2018-03-07 | $18.86 | $18.86 | $18.86 | $18.86 | $16.64 | 391 |
| 2018-03-06 | $18.43 | $19.07 | $18.43 | $18.86 | $16.64 | 2,876 |
| 2018-03-05 | $17.90 | $18.10 | $17.90 | $18.10 | $15.97 | 2,352 |
| 2018-03-02 | $18.49 | $18.75 | $18.34 | $18.34 | $16.18 | 2,202 |
| 2018-03-01 | $18.41 | $18.41 | $17.66 | $18.40 | $16.24 | 14,074 |
| 2018-02-28 | $18.83 | $19.10 | $18.57 | $18.58 | $16.40 | 4,561 |
| 2018-02-27 | $18.83 | $19.60 | $18.83 | $18.98 | $16.75 | 5,962 |
| 2018-02-26 | $18.97 | $18.97 | $18.97 | $18.97 | $16.74 | 371 |
| 2018-02-23 | $18.60 | $18.60 | $18.60 | $18.60 | $16.41 | 342 |
| 2018-02-22 | $18.59 | $18.59 | $18.59 | $18.59 | $16.41 | 297 |
| 2018-02-21 | $18.61 | $18.61 | $18.61 | $18.61 | $16.25 | 110 |
| 2018-02-20 | $19.49 | $19.49 | $18.61 | $18.61 | $16.25 | 767 |
| 2018-02-16 | $18.68 | $18.68 | $18.68 | $18.68 | $16.31 | 594 |
| 2018-02-15 | $18.67 | $18.67 | $18.67 | $18.67 | $16.30 | 243 |
| 2018-02-14 | $19.00 | $19.00 | $18.67 | $18.67 | $16.30 | 491 |
| 2018-02-13 | $18.81 | $18.81 | $18.81 | $18.81 | $16.42 | 198 |
| 2018-02-12 | $18.63 | $18.81 | $18.63 | $18.81 | $16.42 | 789 |
| 2018-02-09 | $18.81 | $18.81 | $18.74 | $18.74 | $16.36 | 737 |
| 2018-02-08 | $19.00 | $19.62 | $18.65 | $18.65 | $16.28 | 909 |
| 2018-02-07 | $18.88 | $18.88 | $18.57 | $18.57 | $16.21 | 408 |
| 2018-02-06 | $19.22 | $19.36 | $18.31 | $18.83 | $16.44 | 2,928 |
| 2018-02-05 | $19.22 | $19.22 | $19.22 | $19.22 | $16.78 | 732 |
| 2018-02-02 | $19.24 | $19.24 | $19.24 | $19.24 | $16.80 | 287 |
| 2018-02-01 | $19.32 | $20.56 | $19.22 | $19.49 | $17.02 | 53,131 |
| 2018-01-31 | $20.40 | $20.41 | $19.22 | $19.23 | $16.79 | 20,009 |
| 2018-01-30 | $20.31 | $20.31 | $20.31 | $20.31 | $17.73 | 679 |
| 2018-01-29 | $20.67 | $20.67 | $20.31 | $20.31 | $17.73 | 845 |
| 2018-01-26 | $20.98 | $20.98 | $20.57 | $20.90 | $18.25 | 1,837 |
| 2018-01-25 | $20.73 | $21.09 | $20.56 | $20.98 | $18.16 | 3,049 |
| 2018-01-24 | $19.69 | $22.58 | $19.69 | $20.72 | $17.94 | 6,807 |
| 2018-01-23 | $19.12 | $19.97 | $19.12 | $19.97 | $17.29 | 1,243 |
| 2018-01-22 | $19.56 | $20.00 | $19.25 | $19.26 | $16.67 | 7,490 |
| 2018-01-19 | $19.24 | $19.60 | $19.02 | $19.60 | $16.97 | 525 |
| 2018-01-18 | $19.25 | $19.30 | $19.25 | $19.30 | $16.71 | 830 |
| 2018-01-17 | $19.45 | $19.45 | $19.25 | $19.45 | $16.84 | 2,007 |
| 2018-01-16 | $19.23 | $19.50 | $19.23 | $19.25 | $16.66 | 912 |
| 2018-01-12 | $19.22 | $19.22 | $19.22 | $19.22 | $16.64 | 345 |
| 2018-01-11 | $19.21 | $19.48 | $19.21 | $19.25 | $16.66 | 1,395 |
| 2018-01-10 | $19.37 | $19.37 | $19.31 | $19.31 | $16.71 | 442 |
| 2018-01-09 | $19.50 | $19.50 | $19.25 | $19.25 | $16.66 | 715 |
| 2018-01-08 | $19.40 | $19.40 | $19.40 | $19.40 | $16.79 | 428 |
| 2018-01-05 | $19.59 | $19.59 | $19.59 | $19.59 | $16.96 | 113 |
| 2018-01-04 | $19.59 | $19.59 | $19.59 | $19.59 | $16.96 | 159 |
| 2018-01-03 | $19.27 | $19.59 | $19.25 | $19.59 | $16.96 | 705 |
| 2018-01-02 | $19.29 | $19.29 | $19.29 | $19.29 | $16.70 | 274 |
| 2017-12-29 | $19.35 | $19.35 | $19.35 | $19.35 | $16.75 | 586 |
| 2017-12-28 | $19.25 | $19.25 | $19.25 | $19.25 | $16.66 | 418 |
| 2017-12-27 | $19.30 | $19.53 | $19.25 | $19.25 | $16.66 | 4,157 |
| 2017-12-26 | $19.75 | $19.75 | $18.67 | $19.65 | $17.01 | 1,613 |
| 2017-12-22 | $19.46 | $19.95 | $19.33 | $19.33 | $16.73 | 8,777 |
| 2017-12-21 | $19.84 | $19.99 | $19.84 | $19.99 | $17.30 | 1,722 |
| 2017-12-20 | $19.99 | $19.99 | $19.99 | $19.99 | $17.30 | 1,152 |
| 2017-12-19 | $20.00 | $20.00 | $19.96 | $19.99 | $17.30 | 778 |
| 2017-12-18 | $19.36 | $19.36 | $19.36 | $19.36 | $16.76 | 290 |
| 2017-12-15 | $19.29 | $19.49 | $19.07 | $19.49 | $16.87 | 6,969 |
| 2017-12-14 | $19.58 | $19.58 | $19.58 | $19.58 | $16.95 | 456 |
| 2017-12-13 | $19.50 | $19.70 | $19.28 | $19.70 | $17.05 | 851 |
| 2017-12-12 | $19.42 | $19.65 | $19.16 | $19.65 | $17.01 | 1,877 |
| 2017-12-11 | $19.08 | $19.53 | $18.91 | $19.24 | $16.65 | 2,231 |
| 2017-12-08 | $18.09 | $18.48 | $18.09 | $18.48 | $16.00 | 1,180 |
| 2017-12-07 | $17.98 | $18.66 | $17.98 | $18.06 | $15.63 | 2,809 |
| 2017-12-06 | $17.81 | $18.79 | $17.77 | $18.01 | $15.59 | 2,774 |
| 2017-12-05 | $17.63 | $17.94 | $17.50 | $17.66 | $15.29 | 17,386 |
| 2017-12-04 | $17.44 | $17.59 | $17.38 | $17.47 | $15.12 | 5,281 |
| 2017-12-01 | $17.61 | $17.68 | $17.36 | $17.68 | $15.30 | 4,395 |
| 2017-11-30 | $17.68 | $17.69 | $17.68 | $17.69 | $15.31 | 911 |
| 2017-11-29 | $17.54 | $18.00 | $17.36 | $17.75 | $15.36 | 6,041 |
| 2017-11-28 | $17.68 | $17.99 | $17.60 | $17.99 | $15.57 | 1,344 |
| 2017-11-27 | $17.44 | $17.44 | $17.44 | $17.44 | $15.10 | 230 |
| 2017-11-24 | $17.74 | $17.74 | $17.60 | $17.60 | $15.23 | 93 |
| 2017-11-22 | $17.36 | $17.36 | $17.36 | $17.36 | $15.03 | 374 |
| 2017-11-21 | $17.94 | $17.94 | $17.67 | $17.67 | $15.29 | 1,518 |
| 2017-11-20 | $17.87 | $18.00 | $17.81 | $17.85 | $15.45 | 2,538 |
| 2017-11-17 | $17.88 | $17.88 | $17.80 | $17.80 | $15.41 | 1,041 |
| 2017-11-16 | $17.84 | $17.84 | $17.84 | $17.84 | $15.44 | 565 |
| 2017-11-15 | $17.55 | $17.95 | $17.55 | $17.95 | $15.54 | 2,638 |
| 2017-11-14 | $17.40 | $17.89 | $17.40 | $17.66 | $15.29 | 963 |
| 2017-11-13 | $17.64 | $17.64 | $17.64 | $17.64 | $15.27 | 487 |
| 2017-11-10 | $17.54 | $17.75 | $17.54 | $17.75 | $15.36 | 823 |
| 2017-11-09 | $17.36 | $17.50 | $17.36 | $17.50 | $15.15 | 1,364 |
| 2017-11-08 | $17.79 | $17.90 | $17.45 | $17.45 | $15.10 | 4,125 |
| 2017-11-07 | $17.55 | $18.11 | $17.26 | $17.58 | $15.22 | 11,046 |
| 2017-11-06 | $18.02 | $18.02 | $17.21 | $17.40 | $15.06 | 4,772 |
| 2017-11-03 | $17.89 | $17.89 | $17.89 | $17.89 | $15.49 | 328 |
| 2017-11-02 | $17.89 | $17.89 | $17.89 | $17.89 | $15.49 | 158 |
| 2017-11-01 | $17.89 | $17.89 | $17.89 | $17.89 | $15.49 | 155 |
| 2017-10-31 | $17.89 | $17.89 | $17.89 | $17.89 | $15.49 | 957 |
| 2017-10-30 | $17.68 | $17.68 | $17.68 | $17.68 | $15.30 | 149 |
| 2017-10-27 | $17.87 | $17.87 | $17.74 | $17.86 | $15.30 | 1,061 |
| 2017-10-26 | $17.56 | $17.81 | $17.56 | $17.80 | $15.25 | 1,332 |
| 2017-10-25 | $17.30 | $17.30 | $17.30 | $17.30 | $14.82 | 687 |
| 2017-10-24 | $17.31 | $17.60 | $17.31 | $17.60 | $15.08 | 324 |
| 2017-10-23 | $17.60 | $17.60 | $17.60 | $17.60 | $15.08 | 143 |
| 2017-10-20 | $17.60 | $17.60 | $17.60 | $17.60 | $15.08 | 400 |
| 2017-10-19 | $17.85 | $17.96 | $17.78 | $17.78 | $15.24 | 1,533 |
| 2017-10-18 | $17.72 | $17.72 | $17.72 | $17.72 | $15.18 | 1,866 |
| 2017-10-17 | $17.88 | $18.15 | $17.55 | $18.15 | $15.55 | 5,223 |
| 2017-10-16 | $17.93 | $17.99 | $17.93 | $17.99 | $15.42 | 618 |
| 2017-10-13 | $18.01 | $18.14 | $17.79 | $17.80 | $15.25 | 1,187 |
| 2017-10-12 | $17.55 | $17.55 | $17.55 | $17.55 | $15.04 | 560 |
| 2017-10-11 | $17.66 | $17.83 | $17.27 | $17.27 | $14.80 | 2,742 |
| 2017-10-10 | $17.60 | $17.96 | $17.60 | $17.96 | $15.39 | 544 |
| 2017-10-09 | $17.52 | $17.58 | $17.52 | $17.58 | $15.06 | 1,275 |
| 2017-10-06 | $17.72 | $18.00 | $17.51 | $18.00 | $15.42 | 4,761 |
| 2017-10-05 | $17.62 | $17.78 | $17.51 | $17.55 | $15.04 | 1,814 |
| 2017-10-04 | $17.54 | $17.54 | $17.54 | $17.54 | $15.03 | 585 |
| 2017-10-03 | $17.63 | $17.90 | $17.63 | $17.73 | $15.19 | 2,182 |
| 2017-10-02 | $17.62 | $17.90 | $17.62 | $17.90 | $15.34 | 1,872 |
| 2017-09-29 | $16.95 | $17.62 | $16.94 | $17.62 | $15.10 | 1,379 |
| 2017-09-28 | $16.89 | $16.89 | $16.89 | $16.89 | $14.47 | 341 |
| 2017-09-27 | $16.64 | $16.99 | $16.64 | $16.93 | $14.51 | 1,043 |
| 2017-09-26 | $16.80 | $16.98 | $16.80 | $16.80 | $14.40 | 2,368 |
| 2017-09-25 | $16.80 | $16.80 | $16.80 | $16.80 | $14.40 | 376 |
| 2017-09-22 | $16.24 | $16.60 | $16.24 | $16.60 | $14.22 | 288 |
| 2017-09-21 | $16.09 | $16.46 | $16.08 | $16.46 | $14.10 | 922 |
| 2017-09-20 | $16.46 | $16.70 | $16.46 | $16.60 | $14.22 | 2,139 |
| 2017-09-19 | $16.30 | $16.59 | $16.30 | $16.59 | $14.22 | 3,369 |
| 2017-09-18 | $16.01 | $16.14 | $16.01 | $16.14 | $13.83 | 1,093 |
| 2017-09-15 | $16.65 | $16.99 | $16.20 | $16.20 | $13.88 | 12,052 |
| 2017-09-14 | $17.05 | $17.05 | $16.33 | $16.33 | $13.99 | 967 |
| 2017-09-13 | $17.20 | $17.20 | $17.20 | $17.20 | $14.74 | 416 |
| 2017-09-12 | $16.78 | $17.09 | $16.70 | $16.70 | $14.31 | 5,540 |
| 2017-09-11 | $16.53 | $16.83 | $16.43 | $16.49 | $14.13 | 3,417 |
| 2017-09-08 | $16.62 | $16.69 | $16.62 | $16.65 | $14.27 | 2,086 |
| 2017-09-07 | $16.08 | $16.30 | $16.08 | $16.30 | $13.97 | 615 |
| 2017-09-06 | $16.02 | $16.27 | $15.90 | $16.27 | $13.94 | 2,444 |
| 2017-09-05 | $16.64 | $16.68 | $15.97 | $15.97 | $13.68 | 2,160 |
| 2017-09-01 | $16.18 | $16.34 | $16.18 | $16.34 | $14.00 | 1,814 |
| 2017-08-31 | $16.35 | $16.35 | $15.97 | $15.97 | $13.68 | 2,647 |
| 2017-08-30 | $16.65 | $16.67 | $15.88 | $16.09 | $13.79 | 2,997 |
| 2017-08-29 | $15.92 | $16.21 | $13.26 | $15.78 | $13.52 | 920 |
| 2017-08-28 | $15.92 | $16.08 | $15.92 | $16.08 | $13.78 | 591 |
| 2017-08-25 | $15.69 | $16.32 | $15.69 | $16.32 | $13.98 | 1,058 |
| 2017-08-24 | $15.11 | $16.51 | $15.11 | $16.50 | $14.14 | 5,780 |
| 2017-08-23 | $15.85 | $16.13 | $15.80 | $16.13 | $13.82 | 1,817 |
| 2017-08-22 | $16.04 | $16.30 | $15.85 | $16.10 | $13.80 | 2,106 |
| 2017-08-21 | $16.12 | $16.12 | $16.12 | $16.12 | $13.81 | 182 |
| 2017-08-18 | $16.25 | $16.25 | $15.80 | $16.12 | $13.81 | 1,708 |
| 2017-08-17 | $16.70 | $17.00 | $16.25 | $16.43 | $14.08 | 4,282 |
| 2017-08-16 | $17.00 | $17.00 | $16.61 | $16.89 | $14.47 | 1,776 |
| 2017-08-15 | $16.60 | $16.92 | $16.60 | $16.92 | $14.50 | 646 |
| 2017-08-14 | $17.00 | $17.00 | $16.60 | $16.80 | $14.40 | 2,160 |
| 2017-08-11 | $16.86 | $17.01 | $16.86 | $17.01 | $14.58 | 587 |
| 2017-08-10 | $16.91 | $16.91 | $16.61 | $16.64 | $14.26 | 1,203 |
| 2017-08-09 | $17.05 | $17.05 | $16.91 | $16.91 | $14.49 | 1,949 |
| 2017-08-08 | $17.25 | $17.25 | $17.17 | $17.17 | $14.71 | 731 |
| 2017-08-07 | $17.21 | $17.21 | $17.21 | $17.21 | $14.75 | 160 |
| 2017-08-04 | $17.13 | $17.67 | $17.13 | $17.67 | $15.14 | 658 |
| 2017-08-03 | $17.34 | $17.49 | $17.30 | $17.49 | $14.99 | 706 |
| 2017-08-02 | $18.10 | $18.10 | $17.10 | $17.28 | $14.81 | 725 |
| 2017-08-01 | $17.69 | $17.69 | $17.69 | $17.69 | $15.16 | 167 |
| 2017-07-31 | $18.30 | $18.30 | $17.69 | $17.69 | $15.16 | 483 |
| 2017-07-28 | $18.46 | $18.48 | $18.30 | $18.30 | $15.68 | 681 |
| 2017-07-27 | $17.66 | $17.66 | $17.66 | $17.66 | $15.13 | 203 |
| 2017-07-26 | $17.82 | $17.84 | $17.62 | $17.84 | $15.13 | 692 |
| 2017-07-25 | $17.94 | $17.94 | $17.55 | $17.55 | $14.89 | 754 |
| 2017-07-24 | $17.25 | $17.25 | $17.25 | $17.25 | $14.63 | 298 |
| 2017-07-21 | $18.00 | $18.00 | $17.25 | $17.25 | $14.63 | 1,043 |
| 2017-07-20 | $17.63 | $17.63 | $17.63 | $17.63 | $14.95 | 75 |
| 2017-07-19 | $17.15 | $18.35 | $17.15 | $17.63 | $14.95 | 1,519 |
| 2017-07-18 | $17.41 | $17.85 | $17.30 | $17.60 | $14.93 | 6,159 |
| 2017-07-17 | $17.80 | $17.80 | $17.80 | $17.80 | $15.10 | 127 |
| 2017-07-14 | $17.28 | $18.06 | $17.28 | $17.80 | $15.10 | 2,039 |
| 2017-07-13 | $18.49 | $18.49 | $17.40 | $18.05 | $15.31 | 1,955 |
| 2017-07-12 | $18.16 | $18.47 | $18.16 | $18.47 | $15.67 | 337 |
| 2017-07-11 | $18.00 | $18.23 | $18.00 | $18.02 | $15.28 | 1,125 |
| 2017-07-10 | $17.29 | $18.22 | $17.25 | $18.20 | $15.44 | 7,566 |
| 2017-07-07 | $18.12 | $18.12 | $17.18 | $17.43 | $14.78 | 1,911 |
| 2017-07-06 | $18.01 | $18.03 | $17.80 | $17.89 | $15.17 | 5,121 |
| 2017-07-05 | $18.50 | $18.50 | $18.27 | $18.27 | $15.50 | 600 |
| 2017-07-03 | $18.30 | $18.30 | $18.30 | $18.30 | $15.52 | 270 |
| 2017-06-30 | $18.15 | $18.30 | $18.15 | $18.30 | $15.52 | 1,577 |
| 2017-06-29 | $18.39 | $18.39 | $18.39 | $18.39 | $15.60 | 429 |
| 2017-06-28 | $18.26 | $18.41 | $18.26 | $18.41 | $15.62 | 388 |
| 2017-06-27 | $18.49 | $18.50 | $18.26 | $18.26 | $15.49 | 5,069 |
| 2017-06-26 | $18.50 | $18.50 | $18.19 | $18.25 | $15.48 | 1,675 |
| 2017-06-23 | $18.16 | $18.50 | $18.16 | $18.50 | $15.69 | 9,119 |
| 2017-06-22 | $18.18 | $18.18 | $18.18 | $18.18 | $15.42 | 250 |
| 2017-06-21 | $18.50 | $18.50 | $18.18 | $18.18 | $15.42 | 835 |
| 2017-06-20 | $18.62 | $18.62 | $18.18 | $18.31 | $15.53 | 1,329 |
| 2017-06-19 | $19.01 | $19.01 | $19.01 | $19.01 | $16.12 | 1,136 |
| 2017-06-16 | $18.33 | $18.33 | $18.18 | $18.18 | $15.42 | 2,660 |
| 2017-06-15 | $18.59 | $18.59 | $18.59 | $18.59 | $15.77 | 373 |
| 2017-06-14 | $18.20 | $19.35 | $18.20 | $18.68 | $15.84 | 1,341 |
| 2017-06-13 | $18.77 | $18.77 | $18.77 | $18.77 | $15.92 | 496 |
| 2017-06-12 | $19.32 | $19.32 | $18.15 | $18.15 | $15.40 | 902 |
| 2017-06-09 | $19.07 | $19.07 | $19.07 | $19.07 | $16.18 | 643 |
| 2017-06-08 | $17.90 | $18.74 | $17.90 | $18.74 | $15.90 | 489 |
| 2017-06-07 | $17.86 | $18.15 | $17.86 | $18.15 | $15.40 | 760 |
| 2017-06-06 | $18.50 | $18.50 | $18.50 | $18.50 | $15.69 | 148 |
| 2017-06-05 | $18.50 | $18.50 | $18.50 | $18.50 | $15.69 | 389 |
| 2017-06-02 | $17.60 | $19.50 | $17.60 | $18.50 | $15.69 | 3,866 |
| 2017-06-01 | $17.45 | $17.70 | $17.45 | $17.70 | $15.01 | 1,041 |
| 2017-05-31 | $17.25 | $17.25 | $17.25 | $17.25 | $14.63 | 128 |
| 2017-05-30 | $17.09 | $17.25 | $17.09 | $17.25 | $14.63 | 637 |
| 2017-05-26 | $19.22 | $19.22 | $17.40 | $17.86 | $15.15 | 1,702 |
| 2017-05-25 | $18.90 | $19.21 | $18.85 | $19.00 | $16.12 | 851 |
| 2017-05-24 | $19.36 | $19.36 | $19.36 | $19.36 | $16.42 | 142 |
| 2017-05-23 | $17.95 | $19.36 | $17.95 | $19.36 | $16.42 | 6,299 |
| 2017-05-22 | $17.68 | $17.68 | $17.68 | $17.68 | $14.99 | 909 |
| 2017-05-19 | $17.51 | $18.83 | $17.51 | $18.30 | $15.52 | 2,217 |
| 2017-05-18 | $16.70 | $18.29 | $16.70 | $17.61 | $14.94 | 126 |
| 2017-05-17 | $17.06 | $17.06 | $16.67 | $16.67 | $14.14 | 711 |
| 2017-05-16 | $17.09 | $17.20 | $16.92 | $17.12 | $14.52 | 4,584 |
| 2017-05-15 | $17.16 | $17.16 | $17.06 | $17.06 | $14.47 | 464 |
| 2017-05-12 | $16.80 | $16.88 | $16.80 | $16.88 | $14.32 | 468 |
| 2017-05-11 | $16.87 | $16.87 | $16.87 | $16.87 | $14.31 | 427 |
| 2017-05-10 | $17.00 | $17.19 | $17.00 | $17.19 | $14.58 | 1,755 |
| 2017-05-09 | $16.79 | $17.54 | $16.79 | $17.54 | $14.88 | 2,439 |
| 2017-05-08 | $17.59 | $17.70 | $17.30 | $17.55 | $14.89 | 2,761 |
| 2017-05-05 | $17.51 | $17.51 | $17.51 | $17.51 | $14.85 | 434 |
| 2017-05-04 | $17.34 | $17.51 | $17.34 | $17.51 | $14.85 | 2,458 |
| 2017-05-03 | $17.46 | $17.70 | $17.38 | $17.46 | $14.81 | 2,906 |
| 2017-05-02 | $17.30 | $17.54 | $17.30 | $17.54 | $14.88 | 1,177 |
| 2017-05-01 | $17.48 | $17.70 | $17.43 | $17.52 | $14.86 | 6,042 |
| 2017-04-28 | $17.65 | $17.70 | $17.44 | $17.48 | $14.83 | 5,593 |
| 2017-04-27 | $17.07 | $17.44 | $16.90 | $17.40 | $14.61 | 2,081 |
| 2017-04-26 | $17.20 | $17.70 | $17.19 | $17.41 | $14.62 | 7,605 |
| 2017-04-25 | $17.25 | $17.30 | $17.25 | $17.30 | $14.52 | 1,105 |
| 2017-04-24 | $17.17 | $17.17 | $17.17 | $17.17 | $14.42 | 413 |
| 2017-04-21 | $17.15 | $17.40 | $16.85 | $17.40 | $14.61 | 1,451 |
| 2017-04-20 | $17.12 | $17.37 | $17.12 | $17.37 | $14.58 | 2,391 |
| 2017-04-19 | $17.20 | $17.31 | $17.00 | $17.15 | $14.40 | 2,017 |
| 2017-04-18 | $17.00 | $17.14 | $17.00 | $17.14 | $14.39 | 1,479 |
| 2017-04-17 | $16.80 | $17.03 | $16.50 | $16.84 | $14.14 | 3,900 |
| 2017-04-13 | $16.79 | $16.85 | $16.47 | $16.48 | $13.84 | 3,538 |
| 2017-04-12 | $17.00 | $17.20 | $16.65 | $16.65 | $13.98 | 4,226 |
| 2017-04-11 | $16.75 | $17.03 | $16.70 | $17.03 | $14.30 | 1,361 |
| 2017-04-10 | $17.21 | $17.21 | $17.21 | $17.21 | $14.45 | 166 |
| 2017-04-07 | $17.21 | $17.21 | $17.21 | $17.21 | $14.45 | 180 |
| 2017-04-06 | $17.21 | $17.21 | $17.21 | $17.21 | $14.45 | 7 |
| 2017-04-05 | $16.84 | $17.40 | $16.75 | $17.40 | $14.61 | 3,471 |
| 2017-04-04 | $17.91 | $17.91 | $17.60 | $17.60 | $14.78 | 1,036 |
| 2017-04-03 | $17.95 | $18.06 | $17.38 | $17.38 | $14.59 | 2,076 |
| 2017-03-31 | $16.75 | $17.50 | $16.75 | $17.21 | $14.45 | 2,695 |
| 2017-03-30 | $16.30 | $17.00 | $16.30 | $17.00 | $14.27 | 2,514 |
| 2017-03-29 | $17.00 | $17.00 | $16.43 | $16.43 | $13.79 | 1,487 |
| 2017-03-28 | $16.98 | $16.98 | $16.98 | $16.98 | $14.26 | 169 |
| 2017-03-27 | $17.53 | $17.53 | $16.98 | $16.98 | $14.26 | 2,043 |
| 2017-03-24 | $17.72 | $17.72 | $17.23 | $17.23 | $14.46 | 2,402 |
| 2017-03-23 | $17.69 | $17.84 | $17.59 | $17.62 | $14.79 | 1,786 |
| 2017-03-22 | $17.60 | $17.70 | $17.60 | $17.70 | $14.86 | 1,022 |
| 2017-03-21 | $17.87 | $17.87 | $17.54 | $17.54 | $14.73 | 1,487 |
| 2017-03-20 | $17.88 | $17.91 | $17.50 | $17.91 | $15.04 | 1,444 |
| 2017-03-17 | $17.50 | $17.82 | $17.47 | $17.64 | $14.81 | 6,648 |
| 2017-03-16 | $17.76 | $17.83 | $17.55 | $17.61 | $14.78 | 2,404 |
| 2017-03-15 | $17.59 | $17.89 | $17.59 | $17.89 | $15.02 | 572 |
| 2017-03-14 | $17.45 | $17.45 | $17.45 | $17.45 | $14.65 | 429 |
| 2017-03-13 | $17.62 | $17.62 | $17.62 | $17.62 | $14.79 | 580 |
| 2017-03-10 | $17.40 | $17.62 | $17.40 | $17.62 | $14.79 | 738 |
| 2017-03-09 | $18.23 | $18.28 | $18.23 | $18.28 | $15.35 | 689 |
| 2017-03-08 | $18.01 | $18.01 | $17.62 | $17.62 | $14.79 | 1,771 |
| 2017-03-07 | $17.79 | $17.79 | $17.79 | $17.79 | $14.94 | 359 |
| 2017-03-06 | $17.79 | $17.79 | $17.79 | $17.79 | $14.94 | 7 |
| 2017-03-03 | $17.41 | $18.17 | $17.41 | $17.79 | $14.94 | 3,359 |
| 2017-03-02 | $17.75 | $18.17 | $17.60 | $17.60 | $14.78 | 4,216 |
| 2017-03-01 | $17.46 | $18.08 | $17.46 | $18.08 | $15.18 | 831 |
| 2017-02-28 | $17.94 | $18.22 | $17.64 | $17.90 | $15.03 | 1,118 |
| 2017-02-27 | $17.39 | $18.30 | $17.39 | $17.92 | $15.05 | 737 |
| 2017-02-24 | $17.44 | $18.28 | $17.43 | $18.28 | $15.35 | 720 |
| 2017-02-23 | $17.70 | $17.99 | $17.70 | $17.99 | $15.11 | 641 |
| 2017-02-22 | $16.70 | $17.68 | $16.70 | $17.68 | $14.84 | 1,179 |
| 2017-02-21 | $17.67 | $17.67 | $17.56 | $17.56 | $14.74 | 1,166 |
| 2017-02-17 | $18.15 | $18.15 | $17.86 | $17.86 | $14.99 | 1,013 |
| 2017-02-16 | $17.92 | $17.92 | $17.92 | $17.92 | $15.05 | 1,002 |
| 2017-02-15 | $17.97 | $17.97 | $17.97 | $17.97 | $15.09 | 112 |
| 2017-02-14 | $18.01 | $18.14 | $17.97 | $17.97 | $15.09 | 1,543 |
| 2017-02-13 | $18.32 | $18.32 | $18.16 | $18.16 | $15.25 | 452 |
| 2017-02-10 | $18.30 | $18.36 | $18.30 | $18.34 | $15.40 | 1,350 |
| 2017-02-09 | $17.38 | $17.80 | $17.38 | $17.79 | $14.94 | 849 |
| 2017-02-08 | $17.38 | $17.81 | $17.38 | $17.81 | $14.95 | 1,001 |
| 2017-02-07 | $17.66 | $17.66 | $17.66 | $17.66 | $14.83 | 244 |
| 2017-02-06 | $17.66 | $17.66 | $17.66 | $17.66 | $14.83 | 3 |
| 2017-02-03 | $18.18 | $18.18 | $17.79 | $17.85 | $14.99 | 1,266 |
| 2017-02-02 | $17.43 | $17.70 | $17.43 | $17.70 | $14.86 | 922 |
| 2017-02-01 | $17.64 | $17.64 | $17.64 | $17.64 | $14.81 | 564 |
| 2017-01-31 | $17.44 | $17.47 | $17.38 | $17.43 | $14.63 | 1,089 |
| 2017-01-30 | $18.20 | $18.24 | $17.83 | $17.83 | $14.97 | 642 |
| 2017-01-27 | $18.08 | $18.18 | $17.40 | $17.73 | $14.89 | 3,325 |
| 2017-01-26 | $17.48 | $18.01 | $17.48 | $17.81 | $14.95 | 796 |
| 2017-01-25 | $18.43 | $18.48 | $18.25 | $18.30 | $15.22 | 3,522 |
| 2017-01-24 | $18.13 | $19.55 | $18.13 | $18.34 | $15.25 | 2,176 |
| 2017-01-23 | $17.80 | $19.58 | $17.80 | $17.95 | $14.93 | 522 |
| 2017-01-20 | $17.55 | $17.58 | $17.55 | $17.58 | $14.62 | 567 |
| 2017-01-19 | $17.79 | $17.79 | $17.57 | $17.57 | $14.61 | 749 |
| 2017-01-18 | $17.70 | $17.70 | $17.70 | $17.70 | $14.72 | 96 |
| 2017-01-17 | $18.10 | $18.10 | $17.69 | $17.70 | $14.72 | 1,423 |
| 2017-01-13 | $18.20 | $18.20 | $18.20 | $18.20 | $15.14 | 401 |
| 2017-01-12 | $17.85 | $18.00 | $17.65 | $17.65 | $14.68 | 5,801 |
| 2017-01-11 | $20.15 | $20.15 | $18.25 | $18.46 | $15.35 | 1,974 |
| 2017-01-10 | $18.35 | $18.39 | $17.87 | $18.26 | $15.19 | 6,011 |
| 2017-01-09 | $18.05 | $18.51 | $18.01 | $18.39 | $15.29 | 1,212 |
| 2017-01-06 | $18.46 | $18.52 | $18.46 | $18.52 | $15.40 | 423 |
| 2017-01-05 | $18.36 | $18.36 | $18.14 | $18.14 | $15.09 | 433 |
| 2017-01-04 | $18.56 | $18.68 | $17.75 | $18.36 | $15.27 | 9,676 |
| 2017-01-03 | $19.29 | $19.55 | $18.00 | $18.73 | $15.58 | 4,844 |
| 2016-12-30 | $19.81 | $19.99 | $19.50 | $19.50 | $16.22 | 3,373 |
| 2016-12-29 | $21.13 | $21.16 | $19.25 | $19.25 | $16.01 | 4,829 |
| 2016-12-28 | $21.00 | $21.50 | $20.94 | $21.05 | $17.51 | 4,413 |
| 2016-12-27 | $21.10 | $21.28 | $20.98 | $21.21 | $17.64 | 8,397 |
| 2016-12-23 | $20.68 | $21.13 | $20.68 | $21.13 | $17.57 | 2,758 |
| 2016-12-22 | $20.97 | $20.97 | $20.97 | $20.97 | $17.44 | 226 |
| 2016-12-21 | $20.89 | $21.50 | $20.89 | $20.94 | $17.41 | 1,782 |
| 2016-12-20 | $21.00 | $21.69 | $20.88 | $20.90 | $17.38 | 5,382 |
| 2016-12-19 | $21.02 | $21.02 | $21.02 | $21.02 | $17.48 | 231 |
| 2016-12-16 | $21.56 | $22.03 | $21.02 | $21.02 | $17.48 | 6,632 |
| 2016-12-15 | $21.20 | $22.75 | $20.41 | $21.58 | $17.95 | 15,542 |
| 2016-12-14 | $21.85 | $22.20 | $21.45 | $21.45 | $17.84 | 686 |
| 2016-12-13 | $21.75 | $22.40 | $21.29 | $22.40 | $18.63 | 2,548 |
| 2016-12-12 | $21.20 | $22.40 | $20.22 | $21.34 | $17.75 | 2,970 |
| 2016-12-09 | $21.22 | $22.04 | $19.25 | $20.70 | $17.21 | 5,971 |
| 2016-12-08 | $20.37 | $22.00 | $19.23 | $21.37 | $17.77 | 12,479 |
| 2016-12-07 | $22.54 | $22.54 | $20.20 | $20.61 | $17.14 | 16,388 |
| 2016-12-06 | $21.32 | $21.37 | $20.65 | $20.73 | $17.24 | 6,616 |
| 2016-12-05 | $21.31 | $21.84 | $19.57 | $21.05 | $17.51 | 9,647 |
| 2016-12-02 | $21.34 | $22.48 | $20.79 | $20.90 | $17.38 | 10,033 |
| 2016-12-01 | $22.12 | $23.02 | $20.88 | $20.88 | $17.36 | 12,149 |
| 2016-11-30 | $22.83 | $23.66 | $22.00 | $22.10 | $18.38 | 7,503 |
| 2016-11-29 | $24.06 | $24.37 | $21.73 | $23.31 | $19.39 | 11,571 |
| 2016-11-28 | $22.72 | $25.25 | $22.70 | $24.28 | $20.19 | 16,070 |
| 2016-11-25 | $21.15 | $22.35 | $21.10 | $22.20 | $18.46 | 4,560 |
| 2016-11-23 | $21.02 | $21.02 | $21.02 | $21.02 | $17.48 | 508 |
| 2016-11-22 | $20.50 | $21.49 | $19.08 | $21.02 | $17.48 | 7,386 |
| 2016-11-21 | $20.94 | $20.94 | $20.94 | $20.94 | $17.41 | 959 |
| 2016-11-18 | $21.00 | $21.25 | $19.40 | $20.32 | $16.90 | 1,444 |
| 2016-11-17 | $19.68 | $20.33 | $19.64 | $19.78 | $16.45 | 6,572 |
| 2016-11-16 | $20.15 | $20.75 | $19.48 | $19.92 | $16.57 | 18,429 |
| 2016-11-15 | $19.19 | $19.94 | $18.74 | $19.60 | $16.30 | 9,532 |
| 2016-11-14 | $17.57 | $19.72 | $17.57 | $19.72 | $16.40 | 5,027 |
| 2016-11-11 | $19.25 | $19.25 | $18.75 | $19.24 | $16.00 | 4,776 |
| 2016-11-10 | $18.76 | $19.19 | $18.06 | $19.00 | $15.80 | 3,907 |
| 2016-11-09 | $18.31 | $18.70 | $18.31 | $18.70 | $15.55 | 1,100 |
| 2016-11-08 | $18.72 | $18.72 | $18.72 | $18.72 | $15.57 | 316 |
| 2016-11-07 | $18.45 | $18.65 | $18.45 | $18.65 | $15.51 | 870 |
| 2016-11-04 | $18.01 | $18.01 | $18.01 | $18.01 | $14.98 | 504 |
| 2016-11-03 | $18.37 | $18.37 | $18.37 | $18.37 | $15.28 | 322 |
| 2016-11-02 | $18.70 | $18.76 | $17.77 | $18.11 | $15.06 | 1,121 |
| 2016-11-01 | $18.59 | $18.59 | $18.10 | $18.10 | $15.05 | 1,014 |
| 2016-10-31 | $17.73 | $18.76 | $17.73 | $17.91 | $14.89 | 1,559 |
| 2016-10-28 | $18.00 | $18.00 | $18.00 | $18.00 | $14.97 | 339 |
| 2016-10-27 | $18.59 | $18.60 | $18.16 | $18.16 | $15.10 | 984 |
| 2016-10-26 | $18.71 | $18.71 | $18.67 | $18.67 | $15.38 | 863 |
| 2016-10-25 | $18.48 | $19.45 | $18.48 | $18.63 | $15.35 | 2,601 |
| 2016-10-24 | $18.42 | $18.48 | $18.42 | $18.48 | $15.22 | 457 |
| 2016-10-21 | $18.50 | $18.50 | $18.50 | $18.50 | $15.24 | 186 |
| 2016-10-20 | $18.36 | $18.55 | $18.31 | $18.50 | $15.24 | 1,387 |
| 2016-10-19 | $18.90 | $18.90 | $18.90 | $18.90 | $15.57 | 130 |
| 2016-10-18 | $19.09 | $19.09 | $18.57 | $18.90 | $15.57 | 1,902 |
| 2016-10-17 | $19.19 | $19.19 | $18.33 | $18.93 | $15.60 | 3,157 |
| 2016-10-14 | $18.99 | $19.18 | $18.20 | $18.77 | $15.47 | 4,811 |
| 2016-10-13 | $18.72 | $18.72 | $17.68 | $18.31 | $15.09 | 2,224 |
| 2016-10-12 | $16.96 | $18.45 | $16.77 | $17.62 | $14.52 | 11,747 |
| 2016-10-11 | $16.47 | $16.76 | $16.47 | $16.68 | $13.74 | 1,837 |
| 2016-10-10 | $16.33 | $16.33 | $16.00 | $16.23 | $13.37 | 3,293 |
| 2016-10-07 | $16.19 | $16.19 | $15.89 | $15.89 | $13.09 | 2,719 |
| 2016-10-06 | $16.01 | $16.01 | $16.01 | $16.01 | $13.19 | 157 |
| 2016-10-05 | $16.20 | $16.51 | $16.20 | $16.29 | $13.42 | 1,082 |
| 2016-10-04 | $15.97 | $15.97 | $15.97 | $15.97 | $13.16 | 572 |
| 2016-10-03 | $16.21 | $16.21 | $16.18 | $16.18 | $13.33 | 1,481 |
| 2016-09-30 | $16.33 | $16.33 | $16.12 | $16.24 | $13.38 | 884 |
| 2016-09-29 | $16.40 | $16.98 | $16.33 | $16.93 | $13.95 | 2,536 |
| 2016-09-28 | $16.10 | $16.44 | $15.85 | $15.85 | $13.06 | 2,723 |
| 2016-09-27 | $16.00 | $16.12 | $16.00 | $16.05 | $13.22 | 723 |
| 2016-09-26 | $16.00 | $16.20 | $16.00 | $16.20 | $13.35 | 505 |
| 2016-09-23 | $16.07 | $16.07 | $16.00 | $16.05 | $13.22 | 616 |
| 2016-09-22 | $16.49 | $16.49 | $16.00 | $16.15 | $13.31 | 1,490 |
| 2016-09-21 | $15.42 | $15.53 | $15.24 | $15.53 | $12.80 | 2,227 |
| 2016-09-20 | $15.52 | $15.52 | $15.52 | $15.52 | $12.79 | 948 |
| 2016-09-19 | $15.79 | $15.79 | $15.15 | $15.40 | $12.69 | 2,266 |
| 2016-09-16 | $15.93 | $16.04 | $15.93 | $16.02 | $13.20 | 6,892 |
| 2016-09-15 | $15.97 | $15.97 | $15.97 | $15.97 | $13.16 | 319 |
| 2016-09-14 | $15.13 | $15.13 | $15.13 | $15.13 | $12.46 | 692 |
| 2016-09-13 | $16.04 | $16.04 | $14.99 | $15.51 | $12.78 | 2,583 |
| 2016-09-12 | $15.41 | $16.07 | $15.41 | $16.07 | $13.24 | 1,918 |
| 2016-09-09 | $15.60 | $15.60 | $15.51 | $15.51 | $12.78 | 891 |
| 2016-09-08 | $16.29 | $17.15 | $16.13 | $16.14 | $13.30 | 3,820 |
| 2016-09-07 | $16.65 | $16.86 | $16.48 | $16.57 | $13.65 | 3,364 |
| 2016-09-06 | $17.34 | $17.34 | $16.90 | $17.11 | $14.10 | 2,403 |
| 2016-09-02 | $16.95 | $17.82 | $16.95 | $17.56 | $14.47 | 5,782 |
| 2016-09-01 | $16.93 | $16.93 | $16.93 | $16.93 | $13.95 | 498 |
| 2016-08-31 | $17.19 | $17.82 | $17.15 | $17.82 | $14.68 | 2,697 |
| 2016-08-30 | $17.89 | $17.89 | $16.13 | $17.11 | $14.10 | 4,258 |
| 2016-08-29 | $17.28 | $17.72 | $16.24 | $17.31 | $14.26 | 8,978 |
| 2016-08-26 | $18.08 | $18.08 | $18.08 | $18.08 | $14.90 | 223 |
| 2016-08-25 | $18.08 | $18.08 | $18.08 | $18.08 | $14.90 | 86 |
| 2016-08-24 | $18.71 | $18.71 | $18.08 | $18.08 | $14.90 | 1,343 |
| 2016-08-23 | $18.56 | $18.91 | $18.56 | $18.87 | $15.55 | 8,250 |
| 2016-08-22 | $18.24 | $18.85 | $18.24 | $18.85 | $15.53 | 978 |
| 2016-08-19 | $18.16 | $18.90 | $18.16 | $18.36 | $15.13 | 3,393 |
| 2016-08-18 | $18.25 | $18.25 | $18.25 | $18.25 | $15.04 | 93 |
| 2016-08-17 | $18.25 | $18.25 | $18.25 | $18.25 | $15.04 | 274 |
| 2016-08-16 | $18.46 | $19.10 | $18.12 | $18.25 | $15.04 | 1,940 |
| 2016-08-15 | $17.53 | $17.77 | $17.53 | $17.76 | $14.63 | 860 |
| 2016-08-12 | $17.32 | $17.83 | $17.32 | $17.60 | $14.50 | 4,142 |
| 2016-08-11 | $17.75 | $18.13 | $17.75 | $18.13 | $14.94 | 751 |
| 2016-08-10 | $19.14 | $19.14 | $19.14 | $19.14 | $15.77 | 349 |
| 2016-08-09 | $18.52 | $18.52 | $18.52 | $18.52 | $15.26 | 102 |
| 2016-08-08 | $18.75 | $18.75 | $18.52 | $18.52 | $15.26 | 847 |
| 2016-08-05 | $17.91 | $18.50 | $17.91 | $18.50 | $15.24 | 4,142 |
| 2016-08-04 | $17.70 | $17.75 | $17.70 | $17.75 | $14.62 | 939 |
| 2016-08-03 | $17.22 | $17.75 | $17.02 | $17.71 | $14.59 | 2,439 |
| 2016-08-02 | $17.14 | $17.78 | $17.12 | $17.78 | $14.65 | 787 |
| 2016-08-01 | $17.17 | $18.17 | $17.17 | $18.17 | $14.97 | 2,642 |
| 2016-07-29 | $17.75 | $18.07 | $17.75 | $18.07 | $14.89 | 927 |
| 2016-07-28 | $17.60 | $17.83 | $17.60 | $17.83 | $14.69 | 783 |
| 2016-07-27 | $18.00 | $18.28 | $17.90 | $18.28 | $15.06 | 2,940 |
| 2016-07-26 | $18.43 | $19.15 | $18.38 | $18.50 | $15.24 | 5,713 |
| 2016-07-25 | $18.00 | $18.30 | $18.00 | $18.26 | $15.04 | 1,306 |
| 2016-07-22 | $17.19 | $18.56 | $16.58 | $18.46 | $15.21 | 2,597 |
| 2016-07-21 | $17.85 | $18.96 | $17.85 | $18.91 | $15.44 | 8,014 |
| 2016-07-20 | $17.40 | $17.89 | $17.40 | $17.89 | $14.61 | 1,732 |
| 2016-07-19 | $17.49 | $17.49 | $17.31 | $17.31 | $14.13 | 2,397 |
| 2016-07-18 | $16.99 | $17.87 | $16.99 | $17.87 | $14.59 | 3,709 |
| 2016-07-15 | $17.24 | $17.24 | $16.72 | $17.18 | $14.03 | 1,568 |
| 2016-07-14 | $16.84 | $17.18 | $16.84 | $17.18 | $14.03 | 919 |
| 2016-07-13 | $17.23 | $17.23 | $17.23 | $17.23 | $14.07 | 390 |
| 2016-07-12 | $17.25 | $17.25 | $17.25 | $17.25 | $14.08 | 805 |
| 2016-07-11 | $17.25 | $17.25 | $16.90 | $17.12 | $13.98 | 1,623 |
| 2016-07-08 | $16.94 | $17.20 | $16.36 | $17.15 | $14.00 | 5,389 |
| 2016-07-07 | $16.41 | $16.74 | $16.41 | $16.74 | $13.67 | 5,639 |
| 2016-07-06 | $16.33 | $16.85 | $16.04 | $16.25 | $13.27 | 11,022 |
| 2016-07-05 | $15.88 | $15.88 | $15.88 | $15.88 | $12.96 | 364 |
| 2016-07-01 | $14.86 | $16.33 | $14.86 | $16.33 | $13.33 | 4,997 |
| 2016-06-30 | $16.35 | $16.35 | $16.35 | $16.35 | $13.35 | 1,276 |
| 2016-06-29 | $15.80 | $16.40 | $15.80 | $16.28 | $13.29 | 7,569 |
| 2016-06-28 | $15.15 | $16.73 | $15.15 | $15.99 | $13.05 | 11,090 |
| 2016-06-27 | $16.03 | $16.82 | $15.18 | $15.49 | $12.65 | 6,817 |
| 2016-06-24 | $16.72 | $17.30 | $16.14 | $16.17 | $13.20 | 68,907 |
| 2016-06-23 | $16.58 | $16.86 | $16.00 | $16.83 | $13.74 | 8,618 |
| 2016-06-22 | $15.04 | $16.36 | $14.84 | $16.36 | $13.36 | 14,929 |
| 2016-06-21 | $14.72 | $15.74 | $14.25 | $14.92 | $12.18 | 5,431 |
| 2016-06-20 | $15.62 | $15.66 | $14.44 | $15.00 | $12.25 | 4,937 |
| 2016-06-17 | $14.20 | $15.53 | $14.20 | $14.42 | $11.77 | 8,152 |
| 2016-06-16 | $14.36 | $14.36 | $14.36 | $14.36 | $11.72 | 283 |
| 2016-06-15 | $14.48 | $14.50 | $14.21 | $14.36 | $11.72 | 1,939 |
| 2016-06-14 | $14.64 | $14.64 | $14.20 | $14.47 | $11.81 | 2,604 |
| 2016-06-13 | $14.58 | $14.58 | $14.20 | $14.23 | $11.62 | 3,226 |
| 2016-06-10 | $14.05 | $14.41 | $14.05 | $14.27 | $11.65 | 3,807 |
| 2016-06-09 | $15.75 | $15.75 | $14.72 | $14.76 | $12.05 | 4,280 |
| 2016-06-08 | $16.13 | $16.13 | $15.85 | $15.87 | $12.96 | 2,083 |
| 2016-06-07 | $16.11 | $16.50 | $16.11 | $16.13 | $13.17 | 3,651 |
| 2016-06-06 | $16.39 | $16.39 | $16.00 | $16.39 | $13.38 | 2,550 |
| 2016-06-03 | $16.38 | $16.38 | $15.95 | $15.95 | $13.02 | 798 |
| 2016-06-02 | $16.15 | $16.65 | $15.90 | $16.03 | $13.09 | 17,653 |
| 2016-06-01 | $16.64 | $16.82 | $16.32 | $16.32 | $13.32 | 6,256 |
| 2016-05-31 | $16.60 | $16.92 | $16.53 | $16.58 | $13.54 | 3,292 |
| 2016-05-27 | $16.86 | $16.86 | $16.86 | $16.86 | $13.76 | 152 |
| 2016-05-26 | $16.86 | $16.86 | $16.85 | $16.86 | $13.76 | 550 |
| 2016-05-25 | $17.00 | $17.11 | $16.80 | $17.11 | $13.96 | 2,874 |
| 2016-05-24 | $17.11 | $17.45 | $16.76 | $17.34 | $14.16 | 2,322 |
| 2016-05-23 | $17.60 | $17.60 | $17.46 | $17.46 | $14.25 | 956 |
| 2016-05-20 | $17.50 | $17.68 | $17.46 | $17.56 | $14.34 | 2,851 |
| 2016-05-19 | $17.13 | $17.41 | $17.00 | $17.20 | $14.04 | 2,385 |
| 2016-05-18 | $17.38 | $17.90 | $16.50 | $17.90 | $14.61 | 4,678 |
| 2016-05-17 | $16.80 | $17.50 | $16.35 | $17.06 | $13.93 | 4,632 |
| 2016-05-16 | $16.83 | $17.35 | $16.57 | $17.15 | $14.00 | 4,026 |
| 2016-05-13 | $17.20 | $17.89 | $16.59 | $17.31 | $14.13 | 4,744 |
| 2016-05-12 | $17.35 | $17.46 | $17.00 | $17.40 | $14.21 | 2,062 |
| 2016-05-11 | $16.69 | $18.07 | $16.69 | $17.68 | $14.43 | 15,753 |
| 2016-05-10 | $16.72 | $16.96 | $16.72 | $16.96 | $13.85 | 1,942 |
| 2016-05-09 | $16.64 | $16.91 | $16.05 | $16.74 | $13.67 | 6,249 |
| 2016-05-06 | $16.40 | $17.00 | $15.90 | $17.00 | $13.88 | 5,542 |
| 2016-05-05 | $15.95 | $16.45 | $15.95 | $16.45 | $13.43 | 422 |
| 2016-05-04 | $15.90 | $16.41 | $15.90 | $16.06 | $13.11 | 1,071 |
| 2016-05-03 | $15.95 | $16.42 | $15.90 | $16.37 | $13.36 | 2,214 |
| 2016-05-02 | $15.92 | $16.40 | $15.92 | $16.23 | $13.25 | 3,254 |
| 2016-04-29 | $16.00 | $16.39 | $16.00 | $16.39 | $13.38 | 2,514 |
| 2016-04-28 | $15.90 | $16.38 | $15.90 | $16.03 | $13.09 | 4,122 |
| 2016-04-27 | $16.38 | $16.38 | $16.38 | $16.38 | $13.37 | 656 |
| 2016-04-26 | $16.12 | $16.63 | $16.12 | $16.42 | $13.41 | 2,710 |
| 2016-04-25 | $16.58 | $16.80 | $15.51 | $16.27 | $13.28 | 3,455 |
| 2016-04-22 | $15.96 | $16.69 | $15.96 | $16.64 | $13.58 | 4,679 |
| 2016-04-21 | $16.39 | $16.49 | $15.18 | $16.38 | $13.24 | 11,793 |
| 2016-04-20 | $15.75 | $16.39 | $15.75 | $16.39 | $13.25 | 2,004 |
| 2016-04-19 | $16.25 | $16.25 | $15.22 | $15.22 | $12.30 | 7,510 |
| 2016-04-18 | $16.75 | $17.00 | $15.76 | $15.87 | $12.83 | 18,842 |
| 2016-04-15 | $16.60 | $16.75 | $16.25 | $16.70 | $13.50 | 3,949 |
| 2016-04-14 | $16.47 | $16.47 | $16.32 | $16.40 | $13.25 | 1,013 |
| 2016-04-13 | $16.47 | $16.50 | $16.11 | $16.50 | $13.33 | 1,648 |
| 2016-04-12 | $16.00 | $16.39 | $16.00 | $16.39 | $13.25 | 1,753 |
| 2016-04-11 | $15.99 | $16.50 | $15.99 | $16.50 | $13.33 | 1,072 |
| 2016-04-08 | $16.26 | $16.26 | $16.26 | $16.26 | $13.14 | 126 |
| 2016-04-07 | $16.50 | $16.50 | $15.76 | $16.26 | $13.14 | 1,601 |
| 2016-04-06 | $16.25 | $16.50 | $15.80 | $16.10 | $13.01 | 14,722 |
| 2016-04-05 | $16.07 | $16.07 | $15.91 | $15.91 | $12.86 | 512 |
| 2016-04-04 | $16.40 | $16.40 | $15.69 | $15.69 | $12.68 | 2,853 |
| 2016-04-01 | $15.12 | $16.49 | $15.12 | $16.00 | $12.93 | 2,495 |
| 2016-03-31 | $15.41 | $16.24 | $15.41 | $16.03 | $12.95 | 2,993 |
| 2016-03-30 | $16.29 | $16.31 | $15.75 | $15.84 | $12.80 | 5,069 |
| 2016-03-29 | $16.00 | $16.36 | $15.90 | $16.36 | $13.22 | 1,535 |
| 2016-03-28 | $16.00 | $16.00 | $15.80 | $15.80 | $12.77 | 1,531 |
| 2016-03-24 | $15.65 | $15.65 | $15.65 | $15.65 | $12.65 | 100 |
| 2016-03-23 | $16.22 | $16.22 | $15.65 | $15.65 | $12.65 | 1,466 |
| 2016-03-22 | $15.97 | $16.47 | $15.97 | $16.22 | $13.11 | 837 |
| 2016-03-21 | $16.50 | $16.50 | $15.97 | $15.99 | $12.92 | 1,976 |
| 2016-03-18 | $16.50 | $16.50 | $14.61 | $14.61 | $11.81 | 3,807 |
| 2016-03-17 | $16.41 | $16.50 | $16.26 | $16.32 | $13.19 | 3,504 |
| 2016-03-16 | $16.07 | $16.41 | $15.26 | $15.26 | $12.33 | 1,992 |
| 2016-03-15 | $15.81 | $16.40 | $15.81 | $16.40 | $13.25 | 1,502 |
| 2016-03-14 | $15.74 | $15.98 | $15.74 | $15.98 | $12.91 | 2,082 |
| 2016-03-11 | $15.49 | $15.49 | $14.88 | $14.88 | $12.03 | 1,158 |
| 2016-03-10 | $14.98 | $14.98 | $14.98 | $14.98 | $12.11 | 1,064 |
| 2016-03-09 | $14.51 | $14.51 | $14.51 | $14.51 | $11.73 | 683 |
| 2016-03-08 | $14.64 | $14.64 | $14.64 | $14.64 | $11.83 | 98 |
| 2016-03-07 | $14.11 | $14.98 | $13.68 | $14.64 | $11.83 | 7,822 |
| 2016-03-04 | $14.95 | $15.83 | $13.11 | $15.04 | $12.15 | 6,819 |
| 2016-03-03 | $15.31 | $15.88 | $15.31 | $15.85 | $12.81 | 741 |
| 2016-03-02 | $14.40 | $15.89 | $14.07 | $15.89 | $12.84 | 1,130 |
| 2016-03-01 | $16.28 | $16.28 | $16.28 | $16.28 | $13.16 | 212 |
| 2016-02-29 | $16.48 | $16.48 | $15.04 | $15.04 | $12.15 | 393 |
| 2016-02-26 | $15.46 | $15.46 | $15.46 | $15.46 | $12.49 | 233 |
| 2016-02-25 | $15.38 | $15.51 | $15.38 | $15.47 | $12.50 | 1,046 |
| 2016-02-24 | $15.59 | $15.59 | $15.59 | $15.59 | $12.60 | 185 |
| 2016-02-23 | $15.90 | $15.90 | $15.90 | $15.90 | $12.85 | 284 |
| 2016-02-22 | $15.65 | $16.14 | $14.01 | $16.14 | $13.04 | 2,962 |
| 2016-02-19 | $14.79 | $15.50 | $14.00 | $15.50 | $12.53 | 1,572 |
| 2016-02-18 | $16.50 | $16.50 | $16.50 | $16.50 | $13.33 | 328 |
| 2016-02-17 | $15.75 | $15.75 | $15.75 | $15.75 | $12.73 | 0 |
| 2016-02-16 | $16.01 | $16.50 | $15.75 | $15.75 | $12.73 | 1,918 |
| 2016-02-12 | $16.50 | $16.50 | $16.38 | $16.49 | $13.33 | 2,060 |
| 2016-02-11 | $15.75 | $16.20 | $15.75 | $16.20 | $13.09 | 571 |
| 2016-02-10 | $16.00 | $16.67 | $15.75 | $16.38 | $13.24 | 1,584 |
| 2016-02-09 | $13.48 | $15.46 | $12.96 | $15.40 | $12.45 | 1,633 |
| 2016-02-08 | $14.89 | $14.94 | $13.40 | $14.94 | $12.07 | 1,368 |
| 2016-02-05 | $15.06 | $16.39 | $15.06 | $16.39 | $13.25 | 891 |
| 2016-02-04 | $16.52 | $16.80 | $16.52 | $16.74 | $13.53 | 531 |
| 2016-02-03 | $17.15 | $17.30 | $16.61 | $16.99 | $13.73 | 1,282 |
| 2016-02-02 | $17.73 | $17.73 | $17.73 | $17.73 | $14.33 | 100 |
| 2016-02-01 | $15.67 | $16.95 | $15.67 | $16.84 | $13.61 | 548 |
| 2016-01-29 | $15.62 | $19.72 | $15.61 | $16.78 | $13.56 | 9,576 |
| 2016-01-28 | $15.00 | $16.30 | $14.94 | $16.30 | $13.17 | 2,381 |
| 2016-01-27 | $14.25 | $15.20 | $14.25 | $15.05 | $12.16 | 930 |
| 2016-01-26 | $13.45 | $14.87 | $13.45 | $14.25 | $11.39 | 1,333 |
| 2016-01-25 | $13.30 | $13.30 | $13.30 | $13.30 | $10.64 | 497 |
| 2016-01-22 | $12.41 | $13.30 | $12.41 | $13.30 | $10.64 | 407 |
| 2016-01-21 | $12.89 | $13.69 | $12.44 | $13.69 | $10.95 | 3,047 |
| 2016-01-20 | $13.16 | $13.22 | $13.16 | $13.22 | $10.57 | 222 |
| 2016-01-19 | $13.24 | $13.36 | $12.43 | $12.97 | $10.37 | 4,130 |
| 2016-01-15 | $13.12 | $13.12 | $12.72 | $13.09 | $10.47 | 1,418 |
| 2016-01-14 | $13.16 | $13.16 | $12.66 | $13.06 | $10.44 | 1,006 |
| 2016-01-13 | $12.85 | $13.21 | $12.85 | $13.21 | $10.56 | 311 |
| 2016-01-12 | $13.21 | $13.21 | $12.59 | $13.16 | $10.52 | 2,550 |
| 2016-01-11 | $13.36 | $13.36 | $13.11 | $13.11 | $10.48 | 660 |
| 2016-01-08 | $13.36 | $13.36 | $13.36 | $13.36 | $10.68 | 102 |
| 2016-01-07 | $13.10 | $13.10 | $13.10 | $13.10 | $10.48 | 499 |
| 2016-01-06 | $13.13 | $13.13 | $13.12 | $13.12 | $10.49 | 251 |
| 2016-01-05 | $13.05 | $13.05 | $13.01 | $13.01 | $10.40 | 615 |
| 2016-01-04 | $13.88 | $13.88 | $13.01 | $13.01 | $10.40 | 960 |
| 2015-12-31 | $13.59 | $15.00 | $13.59 | $14.20 | $11.36 | 6,852 |
| 2015-12-30 | $14.24 | $14.24 | $13.16 | $13.70 | $10.96 | 5,582 |
| 2015-12-29 | $14.22 | $14.22 | $14.22 | $14.22 | $11.37 | 26 |
| 2015-12-28 | $14.22 | $14.22 | $14.22 | $14.22 | $11.37 | 9 |
| 2015-12-24 | $14.22 | $14.22 | $14.22 | $14.22 | $11.37 | 169 |
| 2015-12-23 | $14.26 | $14.26 | $14.26 | $14.26 | $11.40 | 810 |
| 2015-12-22 | $14.15 | $14.15 | $14.15 | $14.15 | $11.32 | 621 |
| 2015-12-21 | $14.61 | $14.61 | $14.61 | $14.61 | $11.68 | 71 |
| 2015-12-18 | $14.49 | $14.61 | $14.49 | $14.61 | $11.68 | 1,092 |
| 2015-12-17 | $14.57 | $14.57 | $14.57 | $14.57 | $11.65 | 229 |
| 2015-12-16 | $14.48 | $14.48 | $14.48 | $14.48 | $11.58 | 273 |
| 2015-12-15 | $14.60 | $14.60 | $14.01 | $14.20 | $11.36 | 1,457 |
| 2015-12-14 | $14.60 | $14.60 | $14.60 | $14.60 | $11.67 | 510 |
| 2015-12-11 | $14.60 | $14.60 | $14.60 | $14.60 | $11.68 | 178 |
| 2015-12-10 | $14.60 | $14.60 | $14.60 | $14.60 | $11.68 | 206 |
| 2015-12-09 | $14.60 | $15.00 | $14.60 | $14.65 | $11.71 | 2,278 |
| 2015-12-08 | $14.70 | $14.70 | $14.70 | $14.70 | $11.75 | 517 |
| 2015-12-07 | $14.80 | $14.86 | $14.75 | $14.86 | $11.88 | 1,904 |
| 2015-12-04 | $15.05 | $15.05 | $15.00 | $15.00 | $11.99 | 445 |
| 2015-12-03 | $15.00 | $15.33 | $15.00 | $15.05 | $12.03 | 1,736 |
| 2015-12-02 | $15.18 | $15.18 | $15.18 | $15.18 | $12.14 | 0 |
| 2015-12-01 | $15.86 | $15.86 | $15.18 | $15.18 | $12.14 | 845 |
| 2015-11-30 | $15.18 | $15.18 | $15.18 | $15.18 | $12.14 | 25 |
| 2015-11-27 | $15.18 | $15.18 | $15.18 | $15.18 | $12.14 | 161 |
| 2015-11-25 | $16.64 | $16.64 | $16.64 | $16.64 | $13.30 | 221 |
| 2015-11-24 | $15.39 | $15.90 | $15.28 | $15.90 | $12.71 | 2,419 |
| 2015-11-23 | $14.66 | $15.40 | $14.66 | $14.76 | $11.80 | 6,446 |
| 2015-11-20 | $15.67 | $15.67 | $15.67 | $15.67 | $12.53 | 86 |
| 2015-11-19 | $15.40 | $15.67 | $15.40 | $15.67 | $12.53 | 846 |
| 2015-11-18 | $15.29 | $16.18 | $15.29 | $16.18 | $12.94 | 1,817 |
| 2015-11-17 | $15.00 | $15.13 | $15.00 | $15.13 | $12.10 | 1,247 |
| 2015-11-16 | $15.48 | $15.50 | $15.18 | $15.18 | $12.14 | 456 |
| 2015-11-13 | $14.50 | $15.09 | $14.50 | $15.09 | $12.07 | 1,519 |
| 2015-11-12 | $16.00 | $16.77 | $14.85 | $15.58 | $12.46 | 2,471 |
| 2015-11-11 | $14.08 | $16.22 | $14.08 | $16.05 | $12.83 | 4,436 |
| 2015-11-10 | $16.00 | $16.90 | $16.00 | $16.22 | $12.97 | 539 |
| 2015-11-09 | $16.59 | $16.59 | $15.80 | $16.14 | $12.91 | 1,500 |
| 2015-11-06 | $16.66 | $17.06 | $16.12 | $17.06 | $13.64 | 534 |
| 2015-11-05 | $16.26 | $16.82 | $16.26 | $16.82 | $13.45 | 924 |
| 2015-11-04 | $16.61 | $16.92 | $16.61 | $16.92 | $13.53 | 646 |
| 2015-11-03 | $16.76 | $16.92 | $16.67 | $16.82 | $13.45 | 2,582 |
| 2015-11-02 | $16.60 | $16.60 | $15.75 | $16.13 | $12.90 | 1,145 |
| 2015-10-30 | $16.49 | $16.60 | $16.24 | $16.60 | $13.27 | 716 |
| 2015-10-29 | $16.20 | $16.30 | $16.20 | $16.30 | $13.03 | 541 |
| 2015-10-28 | $16.25 | $16.25 | $15.75 | $16.07 | $12.85 | 887 |
| 2015-10-27 | $16.00 | $16.49 | $15.76 | $15.96 | $12.77 | 4,960 |
| 2015-10-26 | $16.35 | $16.79 | $16.00 | $16.50 | $13.06 | 944 |
| 2015-10-23 | $16.25 | $16.25 | $16.18 | $16.19 | $12.82 | 1,256 |
| 2015-10-22 | $15.25 | $16.22 | $15.25 | $16.20 | $12.83 | 5,052 |
| 2015-10-21 | $15.52 | $16.13 | $15.14 | $15.35 | $12.15 | 7,106 |
| 2015-10-20 | $15.50 | $17.06 | $15.01 | $15.48 | $12.26 | 16,147 |
| 2015-10-19 | $15.50 | $15.50 | $14.99 | $15.14 | $11.99 | 3,455 |
| 2015-10-16 | $15.22 | $15.92 | $14.86 | $15.50 | $12.27 | 6,853 |
| 2015-10-15 | $14.45 | $15.50 | $14.45 | $14.88 | $11.78 | 8,321 |
| 2015-10-14 | $14.42 | $14.42 | $14.42 | $14.42 | $11.42 | 2 |
| 2015-10-13 | $14.96 | $16.25 | $14.36 | $14.42 | $11.42 | 30,529 |
| 2015-10-12 | $13.97 | $15.50 | $13.97 | $15.16 | $12.00 | 4,081 |
| 2015-10-09 | $14.76 | $15.75 | $14.76 | $15.50 | $12.27 | 9,560 |
| 2015-10-08 | $14.47 | $15.72 | $14.47 | $15.39 | $12.18 | 11,792 |
| 2015-10-07 | $15.44 | $15.60 | $14.44 | $14.44 | $11.43 | 8,265 |
| 2015-10-06 | $15.04 | $15.04 | $15.04 | $15.04 | $11.91 | 35 |
| 2015-10-05 | $15.33 | $15.33 | $15.04 | $15.04 | $11.91 | 1,125 |
| 2015-10-02 | $15.25 | $15.98 | $15.02 | $15.02 | $11.89 | 2,277 |
| 2015-10-01 | $15.30 | $15.32 | $15.26 | $15.30 | $12.12 | 1,502 |
| 2015-09-30 | $15.04 | $15.04 | $15.00 | $15.00 | $11.88 | 1,544 |
| 2015-09-29 | $15.23 | $15.80 | $15.23 | $15.30 | $12.11 | 3,218 |
| 2015-09-28 | $15.06 | $15.51 | $14.80 | $15.14 | $11.99 | 4,547 |
| 2015-09-25 | $14.66 | $16.34 | $14.66 | $14.78 | $11.70 | 4,210 |
| 2015-09-24 | $16.60 | $16.60 | $15.24 | $15.24 | $12.07 | 1,336 |
| 2015-09-23 | $16.12 | $16.12 | $15.95 | $15.95 | $12.63 | 1,515 |
| 2015-09-22 | $15.82 | $15.82 | $14.62 | $15.37 | $12.17 | 3,348 |
| 2015-09-21 | $13.95 | $16.85 | $13.95 | $15.57 | $12.33 | 14,268 |
| 2015-09-18 | $12.95 | $16.49 | $12.95 | $16.35 | $12.94 | 33,306 |
| 2015-09-17 | $13.94 | $13.94 | $12.76 | $12.76 | $10.10 | 1,509 |
| 2015-09-16 | $13.51 | $13.84 | $13.51 | $13.84 | $10.96 | 1,020 |
| 2015-09-15 | $13.40 | $13.40 | $13.40 | $13.40 | $10.61 | 116 |
| 2015-09-14 | $13.40 | $13.40 | $13.40 | $13.40 | $10.61 | 440 |
| 2015-09-11 | $13.98 | $13.98 | $13.98 | $13.98 | $11.07 | 162 |
| 2015-09-10 | $13.98 | $13.98 | $13.98 | $13.98 | $11.07 | 85 |
| 2015-09-09 | $13.70 | $13.98 | $12.63 | $13.98 | $11.07 | 1,253 |
| 2015-09-08 | $13.59 | $13.59 | $13.59 | $13.59 | $10.76 | 7 |
| 2015-09-04 | $13.14 | $13.97 | $13.14 | $13.59 | $10.76 | 1,995 |
| 2015-09-03 | $12.50 | $13.80 | $12.50 | $13.57 | $10.74 | 3,392 |
| 2015-09-02 | $13.08 | $13.17 | $12.76 | $12.76 | $10.10 | 522 |
Value Line Inc (VALU) News Headlines
Recent Value Line Inc (VALU) News
Similar Companies to Value Line Inc (VALU) in the Financial Data & Stock Exchanges Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Moody`s Corp | MCO | Financial Data & Stock Exchanges | Financial Services | 13,700 |
| Intercontinental Exchange Inc | ICE | Financial Data & Stock Exchanges | Financial Services | 13,000 |
| Factset Research Systems Inc | FDS | Financial Data & Stock Exchanges | Financial Services | 8,200 |
| Nasdaq Inc - 144A | NDAQ | Financial Data & Stock Exchanges | Financial Services | 7,500 |
| MSCI Inc | MSCI | Financial Data & Stock Exchanges | Financial Services | 7,000 |
| Cboe Global Markets Inc | CBOE | Financial Data & Stock Exchanges | Financial Services | 3,700 |
| CME Group Inc - Class A | CME | Financial Data & Stock Exchanges | Financial Services | 3,195 |
| Morningstar Inc | MORN | Financial Data & Stock Exchanges | Financial Services | 3,000 |
| S&P Global Inc | SPGI | Financial Data & Stock Exchanges | Financial Services | 1,400 |
| Value Line Inc | VALU | Financial Data & Stock Exchanges | Financial Services | 166 |