Yara International ASA. (YARIY) Exchange: PINK
Data as of May 2, 2025
$16.34 ($0.00) 0.00%
Yara International ASA. - Daily Information
Click for more stock information on Yara International ASA..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.26 |
| Previous Close | $16.34 |
| High | $16.45 |
| Low | $16.19 |
| Adjusted Open | $16.26 |
| Previous Adjusted Close | $16.34 |
| Adjusted High | $16.45 |
| Adjusted Low | $16.19 |
About Yara International ASA. (YARIY)
Yara International ASA is a Norway-based company engaged in the business of crop nutrition and industrial solutions. The Company supplies mineral fertilizers, natural minerals and nitrogen from the air into products for farmers and industrial customers. Its operations are divided into three operating segments, namely Downstream, Industrial and Upstream. Downstream offers a range of fertilizer products and services, ranging from standard nitrogen products to complete crop nutrition solutions. Industrial develops and markets chemical products and carbon dioxide to non-fertilizer industries, such as the chemicals, utilities, civil explosives and food and beverage industries. Upstream produces ammonia, urea, nitrates, nitrogen-phosphorus-potassium (NPK) fertilizers and other nitrogen-based products, as well as phosphoric acid and feed phosphates. As of December 31, 2011, the Company had operations in 51 countries and sold its product to approximately 150 countries.
Invest in Yara International ASA. (YARIY)
Historical Stock Data for Yara International ASA. (YARIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.26 | $16.45 | $16.19 | $16.34 | $16.34 | 27,641 |
| 2025-05-01 | $16.38 | $16.43 | $16.12 | $16.34 | $16.34 | 13,373 |
| 2025-04-30 | $16.10 | $16.23 | $15.95 | $16.16 | $16.16 | 39,309 |
| 2025-04-29 | $16.77 | $16.94 | $16.77 | $16.92 | $16.92 | 17,495 |
| 2025-04-28 | $16.57 | $16.77 | $16.53 | $16.74 | $16.74 | 66,654 |
| 2025-04-25 | $16.22 | $16.28 | $16.15 | $16.28 | $16.28 | 20,971 |
| 2025-04-24 | $15.64 | $15.76 | $15.64 | $15.76 | $15.76 | 43,047 |
| 2025-04-23 | $15.56 | $15.58 | $15.38 | $15.39 | $15.39 | 6,628 |
| 2025-04-22 | $15.20 | $15.31 | $15.15 | $15.18 | $15.18 | 51,335 |
| 2025-04-21 | $14.90 | $15.04 | $14.28 | $14.64 | $14.64 | 35,941 |
| 2025-04-17 | $15.19 | $15.19 | $14.44 | $14.92 | $14.92 | 16,504 |
| 2025-04-16 | $14.70 | $14.80 | $14.66 | $14.71 | $14.71 | 27,716 |
| 2025-04-15 | $14.69 | $14.73 | $14.48 | $14.56 | $14.56 | 24,387 |
| 2025-04-14 | $14.64 | $14.77 | $14.51 | $14.65 | $14.65 | 38,482 |
| 2025-04-11 | $14.51 | $14.82 | $14.24 | $14.67 | $14.67 | 41,712 |
| 2025-04-10 | $14.08 | $14.19 | $13.87 | $14.06 | $14.06 | 58,989 |
| 2025-04-09 | $13.57 | $14.90 | $13.50 | $14.90 | $14.90 | 109,972 |
| 2025-04-08 | $13.84 | $13.93 | $13.50 | $13.50 | $13.50 | 113,661 |
| 2025-04-07 | $13.56 | $14.11 | $13.50 | $13.69 | $13.69 | 77,345 |
| 2025-04-04 | $14.17 | $14.20 | $13.61 | $13.71 | $13.71 | 23,208 |
| 2025-04-03 | $14.61 | $14.70 | $14.52 | $14.52 | $14.52 | 10,592 |
| 2025-04-02 | $14.79 | $14.83 | $14.71 | $14.77 | $14.77 | 5,196 |
| 2025-04-01 | $15.18 | $15.22 | $15.08 | $15.18 | $15.18 | 14,349 |
| 2025-03-31 | $14.94 | $15.08 | $14.90 | $15.07 | $15.07 | 13,994 |
| 2025-03-28 | $14.98 | $15.00 | $14.91 | $14.95 | $14.95 | 13,714 |
| 2025-03-27 | $15.15 | $15.21 | $15.12 | $15.18 | $15.18 | 12,178 |
| 2025-03-26 | $15.29 | $15.33 | $15.18 | $15.18 | $15.18 | 3,584 |
| 2025-03-25 | $15.67 | $15.67 | $15.24 | $15.24 | $15.24 | 13,914 |
| 2025-03-24 | $15.87 | $15.87 | $15.75 | $15.79 | $15.79 | 4,998 |
| 2025-03-21 | $15.78 | $15.84 | $15.75 | $15.81 | $15.81 | 15,205 |
| 2025-03-20 | $15.90 | $16.05 | $15.90 | $16.03 | $16.03 | 8,212 |
| 2025-03-19 | $16.06 | $16.21 | $16.06 | $16.19 | $16.19 | 7,043 |
| 2025-03-18 | $15.96 | $16.10 | $15.96 | $16.07 | $16.07 | 20,751 |
| 2025-03-17 | $15.62 | $15.76 | $15.62 | $15.74 | $15.74 | 5,450 |
| 2025-03-14 | $15.40 | $15.48 | $15.36 | $15.43 | $15.43 | 21,549 |
| 2025-03-13 | $15.14 | $15.24 | $15.14 | $15.17 | $15.17 | 18,051 |
| 2025-03-12 | $15.62 | $15.62 | $15.41 | $15.53 | $15.53 | 14,773 |
| 2025-03-11 | $15.72 | $15.74 | $15.43 | $15.58 | $15.58 | 22,504 |
| 2025-03-10 | $15.36 | $15.47 | $15.35 | $15.40 | $15.40 | 13,599 |
| 2025-03-07 | $15.25 | $15.30 | $15.17 | $15.30 | $15.30 | 12,957 |
| 2025-03-06 | $15.16 | $15.29 | $15.12 | $15.13 | $15.13 | 25,801 |
| 2025-03-05 | $14.50 | $14.66 | $14.49 | $14.65 | $14.65 | 21,354 |
| 2025-03-04 | $13.91 | $14.12 | $13.85 | $14.00 | $14.00 | 21,566 |
| 2025-03-03 | $14.30 | $14.30 | $13.99 | $13.99 | $13.99 | 25,593 |
| 2025-02-28 | $14.15 | $14.18 | $14.07 | $14.14 | $14.14 | 24,078 |
| 2025-02-27 | $14.51 | $14.61 | $14.47 | $14.52 | $14.52 | 10,957 |
| 2025-02-26 | $14.73 | $14.76 | $14.68 | $14.68 | $14.68 | 10,219 |
| 2025-02-25 | $14.64 | $14.71 | $14.64 | $14.69 | $14.69 | 14,856 |
| 2025-02-24 | $14.48 | $14.54 | $14.40 | $14.49 | $14.49 | 52,395 |
| 2025-02-21 | $14.45 | $14.45 | $14.28 | $14.32 | $14.32 | 12,452 |
| 2025-02-20 | $14.24 | $14.27 | $14.17 | $14.25 | $14.25 | 17,308 |
| 2025-02-19 | $14.35 | $14.43 | $14.30 | $14.37 | $14.37 | 20,802 |
| 2025-02-18 | $14.66 | $14.78 | $14.66 | $14.69 | $14.69 | 21,184 |
| 2025-02-14 | $14.46 | $14.52 | $14.43 | $14.47 | $14.47 | 17,886 |
| 2025-02-13 | $14.30 | $14.39 | $14.25 | $14.39 | $14.39 | 27,728 |
| 2025-02-12 | $13.90 | $14.09 | $13.86 | $14.01 | $14.01 | 19,916 |
| 2025-02-11 | $14.14 | $14.27 | $14.14 | $14.26 | $14.26 | 21,233 |
| 2025-02-10 | $13.79 | $13.92 | $13.79 | $13.88 | $13.88 | 19,792 |
| 2025-02-07 | $14.02 | $14.02 | $13.71 | $13.75 | $13.75 | 37,710 |
| 2025-02-06 | $14.75 | $14.86 | $14.71 | $14.80 | $14.80 | 7,806 |
| 2025-02-05 | $14.89 | $14.93 | $14.87 | $14.91 | $14.91 | 65,345 |
| 2025-02-04 | $14.96 | $14.96 | $14.88 | $14.90 | $14.90 | 17,831 |
| 2025-02-03 | $14.47 | $14.64 | $14.44 | $14.59 | $14.59 | 42,695 |
| 2025-01-31 | $14.98 | $14.98 | $14.88 | $14.90 | $14.90 | 23,059 |
| 2025-01-30 | $15.12 | $15.29 | $15.07 | $15.24 | $15.24 | 8,968 |
| 2025-01-29 | $15.01 | $15.02 | $14.84 | $14.84 | $14.84 | 4,214 |
| 2025-01-28 | $15.03 | $15.03 | $14.83 | $14.91 | $14.91 | 11,095 |
| 2025-01-27 | $14.77 | $14.79 | $14.73 | $14.76 | $14.76 | 13,502 |
| 2025-01-24 | $14.62 | $14.68 | $14.59 | $14.61 | $14.61 | 19,702 |
| 2025-01-23 | $14.67 | $14.74 | $14.64 | $14.72 | $14.72 | 21,484 |
| 2025-01-22 | $14.71 | $14.71 | $14.65 | $14.66 | $14.66 | 21,401 |
| 2025-01-21 | $14.66 | $14.77 | $14.56 | $14.75 | $14.75 | 18,807 |
| 2025-01-17 | $14.56 | $14.56 | $14.43 | $14.47 | $14.47 | 9,763 |
| 2025-01-16 | $14.45 | $14.53 | $14.43 | $14.48 | $14.48 | 29,886 |
| 2025-01-15 | $14.82 | $14.82 | $14.63 | $14.68 | $14.68 | 26,403 |
| 2025-01-14 | $14.27 | $14.36 | $14.22 | $14.30 | $14.30 | 127,530 |
| 2025-01-13 | $13.58 | $13.82 | $13.58 | $13.82 | $13.82 | 91,821 |
| 2025-01-10 | $13.73 | $13.73 | $13.58 | $13.61 | $13.61 | 63,131 |
| 2025-01-08 | $13.34 | $13.47 | $13.34 | $13.42 | $13.42 | 38,962 |
| 2025-01-07 | $13.69 | $13.69 | $13.55 | $13.56 | $13.56 | 184,686 |
| 2025-01-06 | $13.63 | $13.91 | $13.55 | $13.68 | $13.68 | 69,751 |
| 2025-01-03 | $13.41 | $13.46 | $13.37 | $13.43 | $13.43 | 83,851 |
| 2025-01-02 | $13.30 | $13.37 | $13.28 | $13.31 | $13.31 | 53,623 |
| 2024-12-31 | $13.42 | $13.42 | $13.12 | $13.14 | $13.14 | 84,162 |
| 2024-12-30 | $13.18 | $13.25 | $13.14 | $13.23 | $13.23 | 116,015 |
| 2024-12-27 | $13.10 | $13.22 | $13.07 | $13.16 | $13.16 | 87,100 |
| 2024-12-26 | $13.09 | $13.21 | $13.08 | $13.18 | $13.18 | 95,248 |
| 2024-12-24 | $13.09 | $13.16 | $13.04 | $13.14 | $13.14 | 91,388 |
| 2024-12-23 | $13.05 | $13.14 | $13.05 | $13.11 | $13.11 | 144,752 |
| 2024-12-20 | $12.98 | $13.25 | $12.98 | $13.19 | $13.19 | 134,438 |
| 2024-12-19 | $13.30 | $13.35 | $13.10 | $13.13 | $13.13 | 100,562 |
| 2024-12-18 | $13.48 | $13.58 | $13.25 | $13.38 | $13.38 | 44,959 |
| 2024-12-17 | $14.10 | $14.10 | $13.99 | $14.01 | $14.01 | 55,481 |
| 2024-12-16 | $14.24 | $14.30 | $14.22 | $14.24 | $14.24 | 28,562 |
| 2024-12-13 | $14.50 | $14.76 | $14.25 | $14.47 | $14.47 | 20,899 |
| 2024-12-12 | $14.64 | $14.64 | $14.52 | $14.52 | $14.52 | 16,919 |
| 2024-12-11 | $14.72 | $14.79 | $14.67 | $14.75 | $14.75 | 16,431 |
| 2024-12-10 | $14.73 | $14.74 | $14.52 | $14.52 | $14.52 | 22,704 |
| 2024-12-09 | $14.59 | $14.81 | $14.57 | $14.69 | $14.69 | 56,966 |
| 2024-12-06 | $14.50 | $14.51 | $14.37 | $14.44 | $14.44 | 40,239 |
| 2024-12-05 | $14.64 | $14.64 | $14.56 | $14.59 | $14.59 | 38,845 |
| 2024-12-04 | $14.66 | $14.68 | $14.56 | $14.56 | $14.56 | 16,832 |
| 2024-12-03 | $14.37 | $14.48 | $14.33 | $14.41 | $14.41 | 214,007 |
| 2024-12-02 | $13.89 | $14.07 | $13.83 | $14.06 | $14.06 | 74,519 |
| 2024-11-29 | $13.90 | $14.10 | $13.90 | $14.09 | $14.09 | 27,774 |
| 2024-11-27 | $14.05 | $14.18 | $14.02 | $14.11 | $14.11 | 42,192 |
| 2024-11-26 | $14.10 | $14.10 | $13.95 | $13.95 | $13.95 | 55,013 |
| 2024-11-25 | $14.24 | $14.31 | $14.20 | $14.27 | $14.27 | 52,395 |
| 2024-11-22 | $14.05 | $14.19 | $14.05 | $14.19 | $14.19 | 33,406 |
| 2024-11-21 | $14.13 | $14.18 | $14.09 | $14.17 | $14.17 | 36,946 |
| 2024-11-20 | $14.35 | $14.35 | $14.27 | $14.34 | $14.34 | 15,661 |
| 2024-11-19 | $14.35 | $14.41 | $14.33 | $14.38 | $14.38 | 72,262 |
| 2024-11-18 | $14.26 | $14.42 | $14.25 | $14.40 | $14.40 | 48,960 |
| 2024-11-15 | $14.32 | $14.40 | $14.27 | $14.34 | $14.34 | 82,196 |
| 2024-11-14 | $13.99 | $14.16 | $13.97 | $13.97 | $13.97 | 37,282 |
| 2024-11-13 | $14.05 | $14.09 | $13.90 | $13.94 | $13.94 | 33,631 |
| 2024-11-12 | $14.30 | $14.30 | $14.14 | $14.20 | $14.20 | 39,401 |
| 2024-11-11 | $14.44 | $14.52 | $14.40 | $14.50 | $14.50 | 27,037 |
| 2024-11-08 | $14.64 | $14.64 | $14.46 | $14.53 | $14.53 | 24,842 |
| 2024-11-07 | $15.30 | $15.35 | $15.12 | $15.18 | $15.18 | 31,323 |
| 2024-11-06 | $15.07 | $15.17 | $15.04 | $15.09 | $15.09 | 5,940 |
| 2024-11-05 | $15.17 | $15.25 | $15.14 | $15.19 | $15.19 | 25,778 |
| 2024-11-04 | $15.12 | $15.33 | $15.10 | $15.12 | $15.12 | 27,903 |
| 2024-11-01 | $15.11 | $15.13 | $15.00 | $15.00 | $15.00 | 12,062 |
| 2024-10-31 | $15.09 | $15.09 | $14.94 | $14.97 | $14.97 | 12,298 |
| 2024-10-30 | $15.13 | $15.24 | $15.13 | $15.23 | $15.23 | 38,649 |
| 2024-10-29 | $15.25 | $15.27 | $15.11 | $15.13 | $15.13 | 12,670 |
| 2024-10-28 | $15.11 | $15.20 | $15.09 | $15.14 | $15.14 | 13,840 |
| 2024-10-25 | $15.47 | $15.52 | $15.38 | $15.41 | $15.41 | 10,750 |
| 2024-10-24 | $15.04 | $15.04 | $14.87 | $14.98 | $14.98 | 7,368 |
| 2024-10-23 | $14.93 | $15.01 | $14.93 | $14.99 | $14.99 | 8,737 |
| 2024-10-22 | $15.18 | $15.19 | $15.11 | $15.14 | $15.14 | 8,997 |
| 2024-10-21 | $15.54 | $15.56 | $15.31 | $15.35 | $15.35 | 12,346 |
| 2024-10-18 | $15.66 | $15.74 | $15.54 | $15.59 | $15.59 | 6,597 |
| 2024-10-17 | $15.79 | $15.85 | $15.71 | $15.77 | $15.77 | 32,798 |
| 2024-10-16 | $15.89 | $15.89 | $15.80 | $15.82 | $15.82 | 26,470 |
| 2024-10-15 | $16.01 | $16.01 | $15.81 | $15.81 | $15.81 | 10,152 |
| 2024-10-14 | $16.11 | $16.26 | $16.11 | $16.15 | $16.15 | 12,137 |
| 2024-10-11 | $16.16 | $16.37 | $16.16 | $16.24 | $16.24 | 10,757 |
| 2024-10-10 | $16.04 | $16.10 | $16.01 | $16.08 | $16.08 | 25,701 |
| 2024-10-09 | $15.87 | $16.04 | $15.87 | $15.99 | $15.99 | 3,959 |
| 2024-10-08 | $15.91 | $15.91 | $15.82 | $15.87 | $15.87 | 16,592 |
| 2024-10-07 | $16.38 | $16.38 | $16.21 | $16.25 | $16.25 | 10,407 |
| 2024-10-04 | $16.31 | $16.38 | $16.31 | $16.38 | $16.38 | 9,579 |
| 2024-10-03 | $16.19 | $16.32 | $16.17 | $16.18 | $16.18 | 6,495 |
| 2024-10-02 | $16.22 | $16.29 | $16.18 | $16.20 | $16.20 | 22,641 |
| 2024-10-01 | $15.82 | $15.90 | $15.77 | $15.89 | $15.89 | 16,460 |
| 2024-09-30 | $15.79 | $15.84 | $15.73 | $15.80 | $15.80 | 7,437 |
| 2024-09-27 | $15.79 | $15.97 | $15.75 | $15.82 | $15.82 | 23,250 |
| 2024-09-26 | $15.50 | $15.52 | $15.36 | $15.50 | $15.50 | 9,684 |
| 2024-09-25 | $15.49 | $15.49 | $15.22 | $15.24 | $15.24 | 9,746 |
| 2024-09-24 | $15.43 | $15.45 | $15.41 | $15.42 | $15.42 | 10,250 |
| 2024-09-23 | $15.26 | $15.33 | $15.24 | $15.28 | $15.28 | 10,645 |
| 2024-09-20 | $15.26 | $15.31 | $15.19 | $15.29 | $15.29 | 10,201 |
| 2024-09-19 | $15.39 | $15.52 | $15.37 | $15.52 | $15.52 | 8,923 |
| 2024-09-18 | $14.72 | $14.82 | $14.65 | $14.65 | $14.65 | 8,443 |
| 2024-09-17 | $14.73 | $14.87 | $14.73 | $14.76 | $14.76 | 14,334 |
| 2024-09-16 | $14.51 | $14.60 | $14.48 | $14.57 | $14.57 | 23,853 |
| 2024-09-13 | $14.34 | $14.34 | $14.28 | $14.32 | $14.32 | 53,044 |
| 2024-09-12 | $13.68 | $13.91 | $13.65 | $13.86 | $13.86 | 55,194 |
| 2024-09-11 | $13.83 | $13.83 | $13.61 | $13.76 | $13.76 | 167,921 |
| 2024-09-10 | $13.68 | $13.68 | $13.42 | $13.56 | $13.56 | 195,664 |
| 2024-09-09 | $13.65 | $13.71 | $13.57 | $13.60 | $13.60 | 90,614 |
| 2024-09-06 | $14.04 | $14.04 | $13.67 | $13.69 | $13.69 | 96,370 |
| 2024-09-05 | $14.02 | $14.08 | $13.93 | $13.97 | $13.97 | 38,816 |
| 2024-09-04 | $14.04 | $14.16 | $13.98 | $14.02 | $14.02 | 63,303 |
| 2024-09-03 | $14.45 | $14.45 | $14.00 | $14.00 | $14.00 | 67,391 |
| 2024-08-30 | $14.53 | $14.59 | $14.47 | $14.50 | $14.50 | 68,732 |
| 2024-08-29 | $14.63 | $14.70 | $14.54 | $14.56 | $14.56 | 23,680 |
| 2024-08-28 | $14.55 | $14.58 | $14.45 | $14.50 | $14.50 | 21,397 |
| 2024-08-27 | $14.66 | $14.72 | $14.52 | $14.71 | $14.71 | 35,121 |
| 2024-08-26 | $14.55 | $14.68 | $14.55 | $14.59 | $14.59 | 17,091 |
| 2024-08-23 | $14.28 | $14.60 | $14.28 | $14.60 | $14.60 | 16,674 |
| 2024-08-22 | $14.33 | $14.35 | $14.23 | $14.33 | $14.33 | 34,359 |
| 2024-08-21 | $14.37 | $14.50 | $14.33 | $14.50 | $14.50 | 22,314 |
| 2024-08-20 | $14.31 | $14.40 | $14.30 | $14.39 | $14.39 | 32,536 |
| 2024-08-19 | $14.33 | $14.49 | $14.32 | $14.46 | $14.46 | 22,229 |
| 2024-08-16 | $14.10 | $14.24 | $14.08 | $14.24 | $14.24 | 22,065 |
| 2024-08-15 | $14.07 | $14.27 | $14.07 | $14.11 | $14.11 | 28,247 |
| 2024-08-14 | $14.18 | $14.21 | $14.05 | $14.09 | $14.09 | 20,284 |
| 2024-08-13 | $13.90 | $14.20 | $13.90 | $14.19 | $14.19 | 210,190 |
| 2024-08-12 | $13.84 | $14.01 | $13.74 | $13.86 | $13.86 | 68,859 |
| 2024-08-09 | $13.88 | $13.93 | $13.80 | $13.93 | $13.93 | 78,649 |
| 2024-08-08 | $13.80 | $13.95 | $13.79 | $13.89 | $13.89 | 246,187 |
| 2024-08-07 | $13.84 | $14.01 | $13.79 | $13.84 | $13.84 | 235,384 |
| 2024-08-06 | $13.28 | $13.49 | $13.28 | $13.40 | $13.40 | 221,346 |
| 2024-08-05 | $13.32 | $13.60 | $13.25 | $13.53 | $13.53 | 161,136 |
| 2024-08-02 | $13.84 | $14.04 | $13.81 | $13.92 | $13.92 | 92,468 |
| 2024-08-01 | $14.20 | $14.38 | $13.93 | $14.02 | $14.02 | 82,083 |
| 2024-07-31 | $14.33 | $14.49 | $14.24 | $14.33 | $14.33 | 306,890 |
| 2024-07-30 | $14.21 | $14.39 | $14.14 | $14.29 | $14.29 | 237,578 |
| 2024-07-29 | $14.24 | $14.36 | $14.18 | $14.29 | $14.29 | 361,928 |
| 2024-07-26 | $14.63 | $14.63 | $14.39 | $14.47 | $14.47 | 156,781 |
| 2024-07-25 | $14.21 | $14.47 | $14.21 | $14.36 | $14.36 | 91,748 |
| 2024-07-24 | $14.31 | $14.51 | $14.31 | $14.34 | $14.34 | 63,385 |
| 2024-07-23 | $14.45 | $14.50 | $14.36 | $14.50 | $14.50 | 37,794 |
| 2024-07-22 | $14.50 | $14.72 | $14.50 | $14.72 | $14.72 | 53,521 |
| 2024-07-19 | $14.32 | $14.46 | $14.26 | $14.26 | $14.26 | 47,742 |
| 2024-07-18 | $14.00 | $14.13 | $13.86 | $13.89 | $13.89 | 43,852 |
| 2024-07-17 | $13.81 | $14.00 | $13.81 | $13.94 | $13.94 | 45,067 |
| 2024-07-16 | $13.52 | $13.70 | $13.52 | $13.56 | $13.56 | 58,680 |
| 2024-07-15 | $13.74 | $13.79 | $13.62 | $13.70 | $13.70 | 42,934 |
| 2024-07-12 | $13.81 | $13.90 | $13.73 | $13.80 | $13.80 | 80,174 |
| 2024-07-11 | $13.63 | $13.70 | $13.53 | $13.60 | $13.60 | 115,894 |
| 2024-07-10 | $13.63 | $13.70 | $13.60 | $13.65 | $13.65 | 95,699 |
| 2024-07-09 | $13.60 | $13.69 | $13.56 | $13.57 | $13.57 | 64,070 |
| 2024-07-08 | $13.95 | $13.95 | $13.79 | $13.79 | $13.79 | 67,324 |
| 2024-07-05 | $13.99 | $14.12 | $13.91 | $14.02 | $14.02 | 72,797 |
| 2024-07-03 | $14.19 | $14.32 | $14.13 | $14.20 | $14.20 | 14,015 |
| 2024-07-02 | $14.26 | $14.27 | $14.15 | $14.26 | $14.26 | 190,840 |
| 2024-07-01 | $14.48 | $14.52 | $14.39 | $14.44 | $14.44 | 79,538 |
| 2024-06-28 | $14.46 | $14.53 | $14.39 | $14.49 | $14.49 | 56,149 |
| 2024-06-27 | $14.32 | $14.45 | $14.28 | $14.34 | $14.34 | 42,700 |
| 2024-06-26 | $14.47 | $14.53 | $14.33 | $14.49 | $14.49 | 139,594 |
| 2024-06-25 | $14.33 | $14.56 | $14.33 | $14.48 | $14.48 | 215,171 |
| 2024-06-24 | $14.36 | $14.54 | $14.36 | $14.41 | $14.41 | 127,314 |
| 2024-06-21 | $14.20 | $14.26 | $14.11 | $14.13 | $14.13 | 66,169 |
| 2024-06-20 | $14.17 | $14.24 | $14.10 | $14.13 | $14.13 | 83,201 |
| 2024-06-18 | $14.14 | $14.20 | $14.06 | $14.14 | $14.14 | 109,912 |
| 2024-06-17 | $14.03 | $14.13 | $13.92 | $14.09 | $14.09 | 126,293 |
| 2024-06-14 | $14.01 | $14.10 | $13.84 | $13.90 | $13.90 | 70,659 |
| 2024-06-13 | $14.49 | $14.49 | $14.11 | $14.12 | $14.12 | 134,739 |
| 2024-06-12 | $14.60 | $14.60 | $14.36 | $14.37 | $14.37 | 62,145 |
| 2024-06-11 | $14.56 | $14.56 | $14.36 | $14.54 | $14.54 | 64,501 |
| 2024-06-10 | $14.61 | $14.84 | $14.58 | $14.81 | $14.81 | 41,344 |
| 2024-06-07 | $14.76 | $14.87 | $14.66 | $14.66 | $14.66 | 23,550 |
| 2024-06-06 | $14.75 | $14.76 | $14.64 | $14.69 | $14.69 | 41,715 |
| 2024-06-05 | $14.97 | $14.97 | $14.64 | $14.66 | $14.66 | 34,851 |
| 2024-06-04 | $15.32 | $15.44 | $15.25 | $15.32 | $15.32 | 64,107 |
| 2024-06-03 | $15.62 | $15.62 | $15.42 | $15.60 | $15.60 | 20,692 |
| 2024-05-31 | $15.35 | $15.56 | $15.35 | $15.55 | $15.55 | 55,577 |
| 2024-05-30 | $15.39 | $15.48 | $15.35 | $15.47 | $15.47 | 34,777 |
| 2024-05-29 | $15.71 | $15.71 | $15.45 | $15.45 | $15.22 | 81,152 |
| 2024-05-28 | $15.78 | $15.95 | $15.75 | $15.88 | $15.64 | 27,401 |
| 2024-05-24 | $15.44 | $15.52 | $15.25 | $15.32 | $15.09 | 94,818 |
| 2024-05-23 | $15.44 | $15.44 | $15.15 | $15.15 | $14.92 | 30,494 |
| 2024-05-22 | $15.32 | $15.38 | $15.28 | $15.30 | $15.07 | 44,913 |
| 2024-05-21 | $15.25 | $15.39 | $15.25 | $15.28 | $15.05 | 26,739 |
| 2024-05-20 | $15.33 | $15.41 | $14.94 | $15.08 | $14.85 | 23,790 |
| 2024-05-17 | $14.84 | $15.20 | $14.84 | $15.05 | $15.05 | 50,627 |
| 2024-05-16 | $15.09 | $15.09 | $15.00 | $15.01 | $15.01 | 49,136 |
| 2024-05-15 | $14.83 | $14.90 | $14.70 | $14.88 | $14.88 | 35,630 |
| 2024-05-14 | $14.74 | $14.74 | $14.63 | $14.67 | $14.67 | 57,682 |
| 2024-05-13 | $14.36 | $14.56 | $14.36 | $14.53 | $14.53 | 114,414 |
| 2024-05-10 | $14.88 | $14.88 | $14.73 | $14.78 | $14.78 | 25,973 |
| 2024-05-09 | $14.77 | $14.84 | $14.51 | $14.63 | $14.63 | 37,792 |
| 2024-05-08 | $14.48 | $14.55 | $14.48 | $14.50 | $14.50 | 54,196 |
| 2024-05-07 | $14.76 | $14.76 | $14.65 | $14.68 | $14.68 | 83,090 |
| 2024-05-06 | $14.75 | $14.78 | $14.70 | $14.70 | $14.70 | 40,703 |
| 2024-05-03 | $14.56 | $14.61 | $14.40 | $14.49 | $14.49 | 47,933 |
| 2024-05-02 | $14.09 | $14.29 | $14.05 | $14.24 | $14.24 | 89,861 |
| 2024-05-01 | $14.26 | $14.44 | $14.26 | $14.26 | $14.26 | 30,539 |
| 2024-04-30 | $14.32 | $14.36 | $14.26 | $14.26 | $14.26 | 40,300 |
| 2024-04-29 | $14.34 | $14.43 | $14.29 | $14.41 | $14.41 | 72,669 |
| 2024-04-26 | $14.47 | $14.55 | $14.40 | $14.46 | $14.46 | 52,868 |
| 2024-04-25 | $15.42 | $15.57 | $15.42 | $15.50 | $15.50 | 85,983 |
| 2024-04-24 | $15.13 | $15.20 | $15.10 | $15.17 | $15.17 | 42,028 |
| 2024-04-23 | $15.39 | $15.59 | $15.39 | $15.55 | $15.55 | 81,714 |
| 2024-04-22 | $15.20 | $15.45 | $15.20 | $15.43 | $15.43 | 58,826 |
| 2024-04-19 | $15.28 | $15.40 | $15.22 | $15.26 | $15.26 | 23,144 |
| 2024-04-18 | $15.44 | $15.44 | $15.21 | $15.28 | $15.28 | 72,804 |
| 2024-04-17 | $14.83 | $14.94 | $14.77 | $14.88 | $14.88 | 90,898 |
| 2024-04-16 | $15.15 | $15.15 | $15.04 | $15.12 | $15.12 | 113,120 |
| 2024-04-15 | $15.23 | $15.25 | $15.13 | $15.19 | $15.19 | 61,022 |
| 2024-04-12 | $15.44 | $15.51 | $15.35 | $15.41 | $15.41 | 34,282 |
| 2024-04-11 | $15.54 | $15.54 | $15.35 | $15.48 | $15.48 | 62,616 |
| 2024-04-10 | $15.51 | $15.54 | $15.40 | $15.48 | $15.48 | 39,780 |
| 2024-04-09 | $15.63 | $15.69 | $15.56 | $15.62 | $15.62 | 60,036 |
| 2024-04-08 | $16.37 | $16.40 | $16.28 | $16.36 | $16.36 | 40,776 |
| 2024-04-05 | $16.43 | $16.43 | $16.26 | $16.36 | $16.36 | 40,776 |
| 2024-04-04 | $16.64 | $16.71 | $16.47 | $16.53 | $16.53 | 48,565 |
| 2024-04-03 | $16.33 | $16.42 | $16.30 | $16.38 | $16.38 | 76,351 |
| 2024-04-02 | $15.89 | $15.98 | $15.87 | $15.92 | $15.92 | 65,383 |
| 2024-04-01 | $15.94 | $15.94 | $15.60 | $15.62 | $15.62 | 44,973 |
| 2024-03-28 | $15.79 | $15.85 | $15.75 | $15.79 | $15.79 | 44,306 |
| 2024-03-27 | $15.83 | $16.00 | $15.70 | $15.85 | $15.85 | 44,075 |
| 2024-03-26 | $15.82 | $15.87 | $15.76 | $15.76 | $15.76 | 95,239 |
| 2024-03-25 | $15.80 | $15.80 | $15.70 | $15.72 | $15.72 | 75,050 |
| 2024-03-22 | $15.91 | $16.02 | $15.89 | $15.93 | $15.93 | 59,619 |
| 2024-03-21 | $15.97 | $15.97 | $15.81 | $15.82 | $15.82 | 37,809 |
| 2024-03-20 | $15.68 | $15.92 | $15.66 | $15.92 | $15.92 | 33,174 |
| 2024-03-19 | $15.90 | $16.01 | $15.81 | $15.93 | $15.93 | 92,881 |
| 2024-03-18 | $15.90 | $15.97 | $15.79 | $15.79 | $15.79 | 56,474 |
| 2024-03-15 | $15.73 | $15.74 | $15.65 | $15.69 | $15.69 | 59,519 |
| 2024-03-14 | $15.75 | $15.75 | $15.54 | $15.74 | $15.74 | 20,920 |
| 2024-03-13 | $15.60 | $15.79 | $15.60 | $15.62 | $15.62 | 50,275 |
| 2024-03-12 | $15.68 | $15.68 | $15.51 | $15.62 | $15.62 | 50,268 |
| 2024-03-11 | $15.70 | $15.76 | $15.54 | $15.75 | $15.75 | 57,748 |
| 2024-03-08 | $15.90 | $15.90 | $15.71 | $15.71 | $15.71 | 27,512 |
| 2024-03-07 | $15.72 | $15.86 | $15.70 | $15.78 | $15.78 | 41,763 |
| 2024-03-06 | $15.60 | $15.75 | $15.60 | $15.65 | $15.65 | 56,736 |
| 2024-03-05 | $15.77 | $16.05 | $15.77 | $15.88 | $15.88 | 33,871 |
| 2024-03-04 | $16.21 | $16.24 | $16.09 | $16.11 | $16.11 | 39,821 |
| 2024-03-01 | $16.25 | $16.34 | $16.19 | $16.34 | $16.34 | 65,216 |
| 2024-02-29 | $15.68 | $15.69 | $15.54 | $15.60 | $15.60 | 88,251 |
| 2024-02-28 | $15.69 | $15.79 | $15.66 | $15.75 | $15.75 | 35,362 |
| 2024-02-27 | $16.05 | $16.07 | $15.99 | $16.05 | $16.05 | 55,737 |
| 2024-02-26 | $16.31 | $16.37 | $16.30 | $16.37 | $16.37 | 37,946 |
| 2024-02-23 | $16.48 | $16.49 | $16.34 | $16.42 | $16.42 | 32,174 |
| 2024-02-22 | $16.37 | $16.65 | $16.37 | $16.46 | $16.46 | 34,049 |
| 2024-02-21 | $16.61 | $16.61 | $16.44 | $16.50 | $16.50 | 72,034 |
| 2024-02-20 | $16.90 | $16.90 | $16.72 | $16.79 | $16.79 | 103,930 |
| 2024-02-16 | $16.92 | $16.96 | $16.87 | $16.95 | $16.95 | 27,503 |
| 2024-02-15 | $16.67 | $16.77 | $16.66 | $16.77 | $16.77 | 46,970 |
| 2024-02-14 | $16.93 | $17.11 | $16.93 | $17.10 | $17.10 | 58,301 |
| 2024-02-13 | $16.96 | $16.96 | $16.73 | $16.80 | $16.80 | 156,317 |
| 2024-02-12 | $17.34 | $17.38 | $17.27 | $17.36 | $17.36 | 47,581 |
| 2024-02-09 | $16.93 | $17.13 | $16.71 | $16.95 | $16.95 | 56,493 |
| 2024-02-08 | $16.32 | $16.43 | $16.15 | $16.18 | $16.18 | 119,630 |
| 2024-02-07 | $16.60 | $16.64 | $16.55 | $16.61 | $16.61 | 49,686 |
| 2024-02-06 | $16.45 | $16.63 | $16.45 | $16.62 | $16.62 | 34,350 |
| 2024-02-05 | $16.68 | $16.68 | $16.49 | $16.56 | $16.56 | 35,718 |
| 2024-02-02 | $16.73 | $16.73 | $16.56 | $16.65 | $16.65 | 27,643 |
| 2024-02-01 | $16.64 | $16.86 | $16.64 | $16.83 | $16.83 | 14,038 |
| 2024-01-31 | $16.76 | $16.78 | $16.53 | $16.55 | $16.55 | 33,924 |
| 2024-01-30 | $16.75 | $16.76 | $16.64 | $16.75 | $16.75 | 21,091 |
| 2024-01-29 | $16.89 | $16.97 | $16.81 | $16.97 | $16.97 | 24,976 |
| 2024-01-26 | $17.04 | $17.04 | $16.90 | $16.94 | $16.94 | 18,143 |
| 2024-01-25 | $16.40 | $16.49 | $16.40 | $16.49 | $16.49 | 28,799 |
| 2024-01-24 | $16.50 | $16.54 | $16.43 | $16.43 | $16.43 | 25,416 |
| 2024-01-23 | $16.21 | $16.28 | $16.15 | $16.20 | $16.20 | 46,627 |
| 2024-01-22 | $16.02 | $16.10 | $15.96 | $15.97 | $15.97 | 62,179 |
| 2024-01-19 | $16.23 | $16.28 | $16.14 | $16.28 | $16.28 | 47,304 |
| 2024-01-18 | $16.26 | $16.36 | $16.20 | $16.33 | $16.33 | 107,048 |
| 2024-01-17 | $16.30 | $16.37 | $16.26 | $16.36 | $16.36 | 170,870 |
| 2024-01-16 | $16.58 | $16.58 | $16.35 | $16.37 | $16.37 | 101,482 |
| 2024-01-12 | $16.76 | $16.87 | $16.66 | $16.67 | $16.67 | 36,827 |
| 2024-01-11 | $17.02 | $17.02 | $16.89 | $16.95 | $16.95 | 23,773 |
| 2024-01-10 | $17.08 | $17.09 | $17.02 | $17.06 | $17.06 | 18,566 |
| 2024-01-09 | $16.93 | $16.99 | $16.91 | $16.97 | $16.97 | 35,958 |
| 2024-01-08 | $16.76 | $16.76 | $16.68 | $16.74 | $16.74 | 24,837 |
| 2024-01-05 | $17.05 | $17.16 | $16.91 | $17.02 | $17.02 | 22,355 |
| 2024-01-04 | $17.76 | $17.83 | $17.74 | $17.80 | $17.80 | 18,942 |
| 2024-01-03 | $17.53 | $17.60 | $17.52 | $17.60 | $17.60 | 16,359 |
| 2024-01-02 | $17.48 | $17.60 | $17.47 | $17.49 | $17.49 | 12,174 |
| 2023-12-29 | $17.79 | $17.85 | $17.71 | $17.71 | $17.71 | 19,075 |
| 2023-12-28 | $17.89 | $17.93 | $17.70 | $17.74 | $17.74 | 15,927 |
| 2023-12-27 | $17.90 | $17.99 | $17.86 | $17.96 | $17.96 | 69,203 |
| 2023-12-26 | $17.63 | $17.85 | $17.44 | $17.79 | $17.79 | 29,272 |
| 2023-12-22 | $17.71 | $17.71 | $17.60 | $17.63 | $17.63 | 9,830 |
| 2023-12-21 | $17.48 | $17.58 | $17.46 | $17.55 | $17.55 | 16,380 |
| 2023-12-20 | $17.62 | $17.67 | $17.44 | $17.48 | $17.48 | 22,595 |
| 2023-12-19 | $17.63 | $17.83 | $17.57 | $17.79 | $17.79 | 17,549 |
| 2023-12-18 | $17.55 | $17.59 | $17.47 | $17.52 | $17.52 | 71,073 |
| 2023-12-15 | $17.45 | $17.48 | $17.35 | $17.35 | $17.35 | 15,032 |
| 2023-12-14 | $17.49 | $17.51 | $17.34 | $17.37 | $17.37 | 98,813 |
| 2023-12-13 | $16.51 | $16.88 | $16.47 | $16.82 | $16.82 | 35,288 |
| 2023-12-12 | $16.43 | $16.43 | $16.29 | $16.43 | $16.43 | 73,343 |
| 2023-12-11 | $16.50 | $16.56 | $16.47 | $16.55 | $16.55 | 38,272 |
| 2023-12-08 | $16.45 | $16.61 | $16.45 | $16.53 | $16.53 | 32,652 |
| 2023-12-07 | $16.41 | $16.52 | $16.38 | $16.47 | $16.47 | 26,653 |
| 2023-12-06 | $16.30 | $16.32 | $16.20 | $16.20 | $16.20 | 33,244 |
| 2023-12-05 | $16.56 | $16.56 | $16.42 | $16.47 | $16.47 | 16,667 |
| 2023-12-04 | $16.68 | $16.74 | $16.59 | $16.63 | $16.63 | 40,654 |
| 2023-12-01 | $16.70 | $17.04 | $16.70 | $17.00 | $17.00 | 13,791 |
| 2023-11-30 | $16.99 | $17.06 | $16.90 | $16.91 | $16.91 | 34,369 |
| 2023-11-29 | $16.94 | $16.97 | $16.88 | $16.91 | $16.91 | 16,278 |
| 2023-11-28 | $16.94 | $17.08 | $16.89 | $17.07 | $17.07 | 24,699 |
| 2023-11-27 | $17.26 | $17.35 | $17.23 | $17.34 | $17.34 | 13,501 |
| 2023-11-24 | $17.17 | $17.34 | $17.17 | $17.28 | $17.28 | 15,647 |
| 2023-11-22 | $16.86 | $16.86 | $16.70 | $16.81 | $16.81 | 12,773 |
| 2023-11-21 | $17.12 | $17.19 | $17.10 | $17.12 | $17.12 | 32,156 |
| 2023-11-20 | $17.22 | $17.30 | $17.17 | $17.29 | $17.29 | 21,282 |
| 2023-11-17 | $17.15 | $17.21 | $17.10 | $17.19 | $17.19 | 35,521 |
| 2023-11-16 | $17.16 | $17.19 | $16.88 | $16.88 | $16.88 | 24,767 |
| 2023-11-15 | $17.28 | $17.45 | $17.28 | $17.38 | $17.38 | 25,270 |
| 2023-11-14 | $16.77 | $17.00 | $16.77 | $16.99 | $16.99 | 55,648 |
| 2023-11-13 | $16.33 | $16.38 | $16.26 | $16.38 | $16.38 | 65,163 |
| 2023-11-10 | $16.32 | $16.42 | $16.24 | $16.42 | $16.42 | 41,709 |
| 2023-11-09 | $16.61 | $16.67 | $16.46 | $16.47 | $16.47 | 48,729 |
| 2023-11-08 | $16.37 | $16.45 | $16.37 | $16.41 | $16.41 | 67,018 |
| 2023-11-07 | $16.11 | $16.11 | $15.98 | $16.03 | $16.03 | 39,489 |
| 2023-11-06 | $16.67 | $16.67 | $16.52 | $16.52 | $16.52 | 48,862 |
| 2023-11-03 | $16.57 | $16.66 | $16.52 | $16.62 | $16.62 | 47,986 |
| 2023-11-02 | $16.50 | $16.51 | $16.34 | $16.40 | $16.40 | 20,659 |
| 2023-11-01 | $16.15 | $16.26 | $16.12 | $16.24 | $16.24 | 102,390 |
| 2023-10-31 | $16.26 | $16.36 | $16.22 | $16.25 | $16.25 | 182,304 |
| 2023-10-30 | $16.53 | $16.53 | $16.27 | $16.35 | $16.35 | 47,217 |
| 2023-10-27 | $15.98 | $16.13 | $15.97 | $15.97 | $15.97 | 58,726 |
| 2023-10-26 | $16.00 | $16.00 | $15.78 | $15.93 | $15.93 | 35,229 |
| 2023-10-25 | $16.10 | $16.15 | $16.00 | $16.09 | $16.09 | 28,371 |
| 2023-10-24 | $16.23 | $16.26 | $16.11 | $16.20 | $16.20 | 95,951 |
| 2023-10-23 | $16.37 | $16.39 | $16.13 | $16.31 | $16.31 | 34,451 |
| 2023-10-20 | $16.54 | $16.54 | $16.32 | $16.36 | $16.36 | 56,595 |
| 2023-10-19 | $17.50 | $17.72 | $17.37 | $17.56 | $17.56 | 28,733 |
| 2023-10-18 | $17.91 | $17.91 | $17.45 | $17.54 | $17.54 | 46,594 |
| 2023-10-17 | $17.73 | $17.99 | $17.72 | $17.89 | $17.89 | 33,696 |
| 2023-10-16 | $17.98 | $18.09 | $17.96 | $18.08 | $18.08 | 29,064 |
| 2023-10-13 | $18.26 | $18.33 | $18.20 | $18.26 | $18.26 | 24,457 |
| 2023-10-12 | $18.20 | $18.25 | $18.05 | $18.08 | $18.08 | 54,453 |
| 2023-10-11 | $18.68 | $18.68 | $18.33 | $18.43 | $18.43 | 12,504 |
| 2023-10-10 | $18.45 | $18.63 | $18.45 | $18.51 | $18.51 | 32,363 |
| 2023-10-09 | $18.09 | $18.34 | $18.05 | $18.28 | $18.28 | 36,981 |
| 2023-10-06 | $17.88 | $18.07 | $17.74 | $18.02 | $18.02 | 35,179 |
| 2023-10-05 | $17.89 | $17.99 | $17.85 | $17.99 | $17.99 | 29,245 |
| 2023-10-04 | $18.00 | $18.02 | $17.83 | $17.93 | $17.93 | 41,620 |
| 2023-10-03 | $18.14 | $18.16 | $17.96 | $17.97 | $17.97 | 17,083 |
| 2023-10-02 | $18.85 | $18.85 | $18.39 | $18.45 | $18.45 | 23,812 |
| 2023-09-29 | $19.14 | $19.19 | $18.89 | $18.92 | $18.92 | 11,498 |
| 2023-09-28 | $18.79 | $18.81 | $18.69 | $18.76 | $18.76 | 29,849 |
| 2023-09-27 | $18.83 | $18.89 | $18.76 | $18.89 | $18.89 | 19,636 |
| 2023-09-26 | $18.77 | $18.77 | $18.57 | $18.57 | $18.57 | 16,884 |
| 2023-09-25 | $18.75 | $18.88 | $18.75 | $18.85 | $18.85 | 20,480 |
| 2023-09-22 | $19.12 | $19.12 | $18.89 | $18.89 | $18.89 | 12,230 |
| 2023-09-21 | $18.70 | $18.87 | $18.70 | $18.78 | $18.78 | 13,013 |
| 2023-09-20 | $19.02 | $19.09 | $18.79 | $18.79 | $18.79 | 17,029 |
| 2023-09-19 | $18.75 | $18.77 | $18.61 | $18.76 | $18.76 | 14,779 |
| 2023-09-18 | $18.87 | $18.87 | $18.65 | $18.72 | $18.72 | 14,469 |
| 2023-09-15 | $19.10 | $19.10 | $18.85 | $18.90 | $18.90 | 17,110 |
| 2023-09-14 | $19.32 | $19.50 | $19.26 | $19.34 | $19.34 | 18,706 |
| 2023-09-13 | $19.21 | $19.31 | $19.21 | $19.25 | $19.25 | 6,822 |
| 2023-09-12 | $19.17 | $19.24 | $19.09 | $19.13 | $19.13 | 15,860 |
| 2023-09-11 | $19.37 | $19.52 | $19.37 | $19.41 | $19.41 | 19,664 |
| 2023-09-08 | $19.36 | $19.36 | $19.19 | $19.27 | $19.27 | 19,966 |
| 2023-09-07 | $19.25 | $19.35 | $19.22 | $19.24 | $19.24 | 18,767 |
| 2023-09-06 | $19.04 | $19.14 | $18.96 | $19.00 | $19.00 | 17,200 |
| 2023-09-05 | $19.22 | $19.27 | $19.11 | $19.11 | $19.11 | 23,511 |
| 2023-09-01 | $18.41 | $18.41 | $18.09 | $18.09 | $18.09 | 17,166 |
| 2023-08-31 | $18.38 | $18.38 | $18.16 | $18.25 | $18.25 | 161,886 |
| 2023-08-30 | $18.52 | $18.52 | $18.32 | $18.32 | $18.32 | 26,350 |
| 2023-08-29 | $17.96 | $18.28 | $17.96 | $18.23 | $18.23 | 18,301 |
| 2023-08-28 | $17.90 | $17.98 | $17.86 | $17.87 | $17.87 | 40,091 |
| 2023-08-25 | $17.82 | $17.95 | $17.74 | $17.90 | $17.90 | 44,637 |
| 2023-08-24 | $17.82 | $17.82 | $17.56 | $17.56 | $17.56 | 58,972 |
| 2023-08-23 | $18.00 | $18.10 | $17.85 | $17.98 | $17.98 | 34,377 |
| 2023-08-22 | $18.38 | $18.38 | $18.17 | $18.24 | $18.24 | 34,455 |
| 2023-08-21 | $18.36 | $18.37 | $18.20 | $18.37 | $18.37 | 27,569 |
| 2023-08-18 | $18.33 | $18.41 | $18.20 | $18.32 | $18.32 | 56,729 |
| 2023-08-17 | $18.57 | $18.68 | $18.48 | $18.50 | $18.50 | 43,547 |
| 2023-08-16 | $18.79 | $18.79 | $18.46 | $18.46 | $18.46 | 34,100 |
| 2023-08-15 | $18.80 | $18.80 | $18.60 | $18.61 | $18.61 | 37,239 |
| 2023-08-14 | $19.03 | $19.11 | $18.92 | $19.02 | $19.02 | 19,933 |
| 2023-08-11 | $19.16 | $19.29 | $19.09 | $19.25 | $19.25 | 18,251 |
| 2023-08-10 | $20.03 | $20.05 | $19.58 | $19.69 | $19.69 | 31,148 |
| 2023-08-09 | $19.71 | $19.99 | $19.71 | $19.91 | $19.91 | 50,474 |
| 2023-08-08 | $19.91 | $20.03 | $19.81 | $19.98 | $19.98 | 28,137 |
| 2023-08-07 | $20.41 | $20.41 | $20.26 | $20.36 | $20.36 | 24,740 |
| 2023-08-04 | $20.31 | $20.41 | $20.29 | $20.29 | $20.29 | 73,259 |
| 2023-08-03 | $19.80 | $19.95 | $19.76 | $19.86 | $19.86 | 32,207 |
| 2023-08-02 | $20.00 | $20.00 | $19.78 | $19.85 | $19.85 | 9,827 |
| 2023-08-01 | $20.23 | $20.24 | $20.10 | $20.12 | $20.12 | 16,093 |
| 2023-07-31 | $20.45 | $20.55 | $20.45 | $20.48 | $20.48 | 75,022 |
| 2023-07-28 | $20.26 | $20.39 | $20.26 | $20.30 | $20.30 | 16,406 |
| 2023-07-27 | $20.39 | $20.41 | $20.19 | $20.19 | $20.19 | 88,904 |
| 2023-07-26 | $20.20 | $20.41 | $20.20 | $20.34 | $20.34 | 20,244 |
| 2023-07-25 | $20.48 | $20.69 | $20.31 | $20.52 | $20.52 | 118,421 |
| 2023-07-24 | $20.08 | $20.25 | $20.08 | $20.20 | $20.20 | 19,381 |
| 2023-07-21 | $20.03 | $20.03 | $19.92 | $19.98 | $19.98 | 20,229 |
| 2023-07-20 | $20.28 | $20.31 | $19.93 | $19.94 | $19.94 | 35,925 |
| 2023-07-19 | $19.15 | $19.40 | $19.15 | $19.28 | $19.28 | 29,646 |
| 2023-07-18 | $19.28 | $19.68 | $19.28 | $19.59 | $19.59 | 36,550 |
| 2023-07-17 | $19.19 | $19.19 | $18.89 | $18.97 | $18.97 | 48,363 |
| 2023-07-14 | $19.49 | $19.49 | $19.23 | $19.31 | $19.31 | 10,252 |
| 2023-07-13 | $19.35 | $19.56 | $19.35 | $19.50 | $19.50 | 15,966 |
| 2023-07-12 | $19.23 | $19.40 | $19.15 | $19.27 | $19.27 | 40,626 |
| 2023-07-11 | $18.59 | $18.79 | $18.59 | $18.77 | $18.77 | 45,471 |
| 2023-07-10 | $18.21 | $18.47 | $18.21 | $18.46 | $18.46 | 38,172 |
| 2023-07-07 | $17.91 | $18.05 | $17.87 | $18.04 | $18.04 | 118,514 |
| 2023-07-06 | $17.85 | $17.85 | $17.61 | $17.73 | $17.73 | 46,383 |
| 2023-07-05 | $17.92 | $18.00 | $17.86 | $17.86 | $17.86 | 36,979 |
| 2023-07-03 | $17.82 | $17.88 | $17.68 | $17.88 | $17.88 | 15,162 |
| 2023-06-30 | $17.71 | $17.84 | $17.63 | $17.63 | $17.63 | 55,193 |
| 2023-06-29 | $17.44 | $17.50 | $17.35 | $17.43 | $17.43 | 37,469 |
| 2023-06-28 | $17.08 | $17.22 | $17.00 | $17.19 | $17.19 | 28,452 |
| 2023-06-27 | $17.21 | $17.21 | $17.07 | $17.08 | $17.08 | 106,723 |
| 2023-06-26 | $17.49 | $17.64 | $17.49 | $17.61 | $17.61 | 55,591 |
| 2023-06-23 | $17.30 | $17.43 | $17.30 | $17.35 | $17.35 | 110,161 |
| 2023-06-22 | $17.70 | $17.70 | $17.46 | $17.62 | $17.62 | 73,857 |
| 2023-06-21 | $17.32 | $17.54 | $17.24 | $17.47 | $17.47 | 53,539 |
| 2023-06-20 | $17.38 | $17.38 | $17.07 | $17.13 | $17.13 | 101,557 |
| 2023-06-16 | $17.97 | $17.97 | $17.80 | $17.89 | $17.89 | 56,586 |
| 2023-06-15 | $17.48 | $17.69 | $17.26 | $17.69 | $17.69 | 40,980 |
| 2023-06-14 | $17.74 | $17.74 | $17.15 | $17.25 | $17.25 | 60,811 |
| 2023-06-13 | $17.78 | $18.00 | $17.63 | $17.98 | $17.98 | 77,996 |
| 2023-06-12 | $19.99 | $20.39 | $19.99 | $20.24 | $17.70 | 55,292 |
| 2023-06-09 | $19.97 | $19.99 | $19.87 | $19.99 | $19.99 | 61,845 |
| 2023-06-08 | $19.70 | $19.72 | $19.50 | $19.70 | $19.70 | 89,540 |
| 2023-06-07 | $19.20 | $19.40 | $19.16 | $19.25 | $19.25 | 27,258 |
| 2023-06-06 | $18.95 | $19.12 | $18.91 | $19.06 | $19.06 | 55,495 |
| 2023-06-05 | $19.27 | $19.29 | $19.10 | $19.19 | $19.19 | 62,865 |
| 2023-06-02 | $19.20 | $19.31 | $19.14 | $19.22 | $19.22 | 26,487 |
| 2023-06-01 | $18.54 | $18.93 | $18.54 | $18.84 | $18.84 | 94,587 |
| 2023-05-31 | $18.64 | $18.79 | $18.60 | $18.79 | $18.79 | 66,392 |
| 2023-05-30 | $19.24 | $19.25 | $19.07 | $19.13 | $19.13 | 44,739 |
| 2023-05-26 | $19.33 | $19.36 | $19.19 | $19.24 | $19.24 | 43,032 |
| 2023-05-25 | $19.30 | $19.38 | $19.25 | $19.34 | $19.34 | 62,233 |
| 2023-05-24 | $19.40 | $19.46 | $19.30 | $19.46 | $19.46 | 16,150 |
| 2023-05-23 | $19.63 | $19.63 | $19.45 | $19.46 | $19.46 | 25,904 |
| 2023-05-22 | $19.51 | $19.52 | $19.41 | $19.52 | $19.52 | 35,832 |
| 2023-05-19 | $19.45 | $19.54 | $19.40 | $19.49 | $19.49 | 28,350 |
| 2023-05-18 | $19.80 | $19.80 | $19.44 | $19.57 | $19.57 | 27,512 |
| 2023-05-17 | $19.58 | $19.79 | $19.55 | $19.66 | $19.66 | 11,650 |
| 2023-05-16 | $19.94 | $19.94 | $19.66 | $19.79 | $19.79 | 32,331 |
| 2023-05-15 | $19.87 | $20.02 | $19.81 | $19.94 | $19.94 | 116,568 |
| 2023-05-12 | $19.70 | $19.76 | $19.61 | $19.61 | $19.61 | 22,691 |
| 2023-05-11 | $19.70 | $19.73 | $19.51 | $19.62 | $19.62 | 23,215 |
| 2023-05-10 | $19.93 | $20.06 | $19.87 | $19.95 | $19.95 | 16,796 |
| 2023-05-09 | $19.90 | $19.95 | $19.84 | $19.91 | $19.91 | 25,234 |
| 2023-05-08 | $20.51 | $20.56 | $20.41 | $20.56 | $20.56 | 44,702 |
| 2023-05-05 | $20.43 | $20.55 | $20.35 | $20.47 | $20.47 | 35,182 |
| 2023-05-04 | $20.05 | $20.13 | $19.89 | $20.13 | $20.13 | 24,622 |
| 2023-05-03 | $20.00 | $20.19 | $19.96 | $20.11 | $20.11 | 19,605 |
| 2023-05-02 | $20.19 | $20.22 | $19.79 | $19.90 | $19.90 | 30,193 |
| 2023-05-01 | $20.14 | $20.14 | $19.98 | $19.98 | $19.98 | 22,595 |
| 2023-04-28 | $19.90 | $20.26 | $19.78 | $20.14 | $20.14 | 22,336 |
| 2023-04-27 | $21.09 | $21.31 | $20.99 | $21.27 | $21.27 | 11,610 |
| 2023-04-26 | $21.13 | $21.20 | $20.93 | $21.06 | $21.06 | 15,125 |
| 2023-04-25 | $21.04 | $21.04 | $20.71 | $20.75 | $20.75 | 21,360 |
| 2023-04-24 | $21.47 | $21.66 | $21.47 | $21.61 | $21.61 | 14,661 |
| 2023-04-21 | $21.40 | $21.56 | $21.36 | $21.56 | $21.56 | 43,811 |
| 2023-04-20 | $21.67 | $21.69 | $21.59 | $21.65 | $21.65 | 10,417 |
| 2023-04-19 | $21.74 | $21.74 | $21.62 | $21.65 | $21.65 | 10,310 |
| 2023-04-18 | $22.06 | $22.07 | $22.00 | $22.03 | $22.03 | 11,254 |
| 2023-04-17 | $22.31 | $22.31 | $22.02 | $22.07 | $22.07 | 14,779 |
| 2023-04-14 | $22.24 | $22.28 | $21.99 | $22.04 | $22.04 | 20,056 |
| 2023-04-13 | $21.84 | $22.15 | $21.84 | $22.08 | $22.08 | 7,828 |
| 2023-04-12 | $22.10 | $22.20 | $22.02 | $22.11 | $22.11 | 8,917 |
| 2023-04-11 | $21.57 | $21.76 | $21.54 | $21.76 | $21.76 | 24,292 |
| 2023-04-10 | $22.08 | $22.08 | $21.12 | $21.55 | $21.55 | 20,500 |
| 2023-04-06 | $21.23 | $21.85 | $21.23 | $21.55 | $21.55 | 9,162 |
| 2023-04-05 | $21.61 | $21.64 | $21.31 | $21.48 | $21.48 | 10,928 |
| 2023-04-04 | $22.06 | $22.06 | $21.84 | $21.91 | $21.91 | 17,514 |
| 2023-04-03 | $21.88 | $22.10 | $21.88 | $22.04 | $22.04 | 16,948 |
| 2023-03-31 | $21.75 | $21.76 | $21.64 | $21.71 | $21.71 | 13,693 |
| 2023-03-30 | $21.95 | $22.07 | $21.93 | $22.01 | $22.01 | 13,871 |
| 2023-03-29 | $21.50 | $21.72 | $21.50 | $21.68 | $21.68 | 25,497 |
| 2023-03-28 | $21.20 | $21.41 | $21.18 | $21.31 | $21.31 | 17,331 |
| 2023-03-27 | $21.10 | $21.14 | $20.93 | $21.09 | $21.09 | 62,199 |
| 2023-03-24 | $20.80 | $21.01 | $20.80 | $21.00 | $21.00 | 7,312 |
| 2023-03-23 | $21.81 | $22.00 | $21.60 | $21.66 | $21.66 | 7,164 |
| 2023-03-22 | $21.64 | $21.83 | $21.61 | $21.71 | $21.71 | 22,483 |
| 2023-03-21 | $21.84 | $21.85 | $21.60 | $21.63 | $21.63 | 12,426 |
| 2023-03-20 | $20.94 | $21.12 | $20.91 | $20.99 | $20.99 | 15,487 |
| 2023-03-17 | $20.73 | $20.91 | $20.58 | $20.85 | $20.85 | 28,765 |
| 2023-03-16 | $20.99 | $21.31 | $20.96 | $21.26 | $21.26 | 22,265 |
| 2023-03-15 | $21.22 | $21.24 | $20.99 | $21.16 | $21.16 | 23,302 |
| 2023-03-14 | $21.97 | $22.12 | $21.87 | $21.90 | $21.90 | 17,146 |
| 2023-03-13 | $21.86 | $21.98 | $21.82 | $21.88 | $21.88 | 12,564 |
| 2023-03-10 | $22.40 | $22.53 | $22.17 | $22.24 | $22.24 | 21,595 |
| 2023-03-09 | $23.02 | $23.16 | $22.89 | $22.89 | $22.89 | 6,988 |
| 2023-03-08 | $22.87 | $23.06 | $22.87 | $23.02 | $23.02 | 12,089 |
| 2023-03-07 | $23.09 | $23.09 | $22.50 | $22.54 | $22.54 | 53,416 |
| 2023-03-06 | $23.45 | $23.53 | $23.29 | $23.29 | $23.29 | 9,673 |
| 2023-03-03 | $23.49 | $23.87 | $23.49 | $23.77 | $23.77 | 36,426 |
| 2023-03-02 | $23.40 | $23.69 | $23.40 | $23.69 | $23.69 | 45,304 |
| 2023-03-01 | $23.50 | $23.67 | $23.49 | $23.55 | $23.55 | 9,601 |
| 2023-02-28 | $23.69 | $23.95 | $23.69 | $23.71 | $23.71 | 17,986 |
| 2023-02-27 | $23.36 | $23.40 | $23.23 | $23.23 | $23.23 | 32,383 |
| 2023-02-24 | $23.19 | $23.22 | $23.04 | $23.22 | $23.22 | 6,447 |
| 2023-02-23 | $23.29 | $23.39 | $23.11 | $23.30 | $23.30 | 10,760 |
| 2023-02-22 | $23.11 | $23.41 | $23.08 | $23.15 | $23.15 | 35,885 |
| 2023-02-21 | $22.64 | $22.90 | $22.64 | $22.65 | $22.65 | 8,003 |
| 2023-02-17 | $22.68 | $22.68 | $22.50 | $22.67 | $22.67 | 6,105 |
| 2023-02-16 | $22.67 | $22.99 | $22.50 | $22.79 | $22.79 | 10,361 |
| 2023-02-15 | $22.69 | $22.93 | $22.69 | $22.87 | $22.87 | 15,650 |
| 2023-02-14 | $22.61 | $22.87 | $22.54 | $22.76 | $22.76 | 31,758 |
| 2023-02-13 | $22.97 | $22.97 | $22.83 | $22.93 | $22.93 | 17,229 |
| 2023-02-10 | $22.41 | $22.49 | $22.37 | $22.45 | $22.45 | 15,904 |
| 2023-02-09 | $23.11 | $23.11 | $22.78 | $22.86 | $22.86 | 11,205 |
| 2023-02-08 | $22.44 | $22.57 | $22.30 | $22.30 | $22.30 | 9,506 |
| 2023-02-07 | $21.49 | $21.76 | $21.33 | $21.68 | $21.68 | 135,680 |
| 2023-02-06 | $22.01 | $22.01 | $21.56 | $21.86 | $21.86 | 10,324 |
| 2023-02-03 | $22.31 | $22.50 | $22.26 | $22.27 | $22.27 | 29,872 |
| 2023-02-02 | $22.50 | $22.54 | $22.38 | $22.46 | $22.46 | 68,697 |
| 2023-02-01 | $22.33 | $22.54 | $22.15 | $22.47 | $22.47 | 10,539 |
| 2023-01-31 | $22.10 | $22.22 | $21.91 | $22.15 | $22.15 | 40,438 |
| 2023-01-30 | $22.50 | $22.52 | $22.15 | $22.16 | $22.16 | 6,164 |
| 2023-01-27 | $22.66 | $22.84 | $22.62 | $22.75 | $22.75 | 9,651 |
| 2023-01-26 | $22.64 | $22.68 | $22.50 | $22.66 | $22.66 | 8,038 |
| 2023-01-25 | $22.27 | $22.36 | $22.17 | $22.36 | $22.36 | 10,169 |
| 2023-01-24 | $22.59 | $22.64 | $22.34 | $22.50 | $22.50 | 80,749 |
| 2023-01-23 | $22.52 | $22.83 | $22.52 | $22.79 | $22.79 | 16,397 |
| 2023-01-20 | $22.36 | $22.48 | $22.24 | $22.44 | $22.44 | 9,031 |
| 2023-01-19 | $22.57 | $22.58 | $22.38 | $22.58 | $22.58 | 8,106 |
| 2023-01-18 | $23.22 | $23.25 | $22.82 | $22.88 | $22.88 | 12,234 |
| 2023-01-17 | $23.10 | $23.25 | $23.06 | $23.16 | $23.16 | 17,690 |
| 2023-01-13 | $22.73 | $22.93 | $22.73 | $22.88 | $22.88 | 16,411 |
| 2023-01-12 | $22.90 | $23.09 | $22.90 | $23.04 | $23.04 | 8,944 |
| 2023-01-11 | $22.67 | $22.70 | $22.57 | $22.70 | $22.70 | 7,574 |
| 2023-01-10 | $23.09 | $23.09 | $22.74 | $22.79 | $22.79 | 4,750 |
| 2023-01-09 | $23.36 | $23.50 | $23.11 | $23.11 | $23.11 | 7,793 |
| 2023-01-06 | $22.40 | $22.99 | $22.33 | $22.90 | $22.90 | 17,577 |
| 2023-01-05 | $22.02 | $22.02 | $21.88 | $21.94 | $21.94 | 11,805 |
| 2023-01-04 | $21.53 | $21.81 | $21.53 | $21.75 | $21.75 | 31,243 |
| 2023-01-03 | $21.93 | $21.93 | $21.57 | $21.62 | $21.62 | 14,451 |
| 2022-12-30 | $21.80 | $21.91 | $21.74 | $21.86 | $21.86 | 18,868 |
| 2022-12-29 | $21.69 | $21.85 | $21.69 | $21.80 | $21.80 | 20,932 |
| 2022-12-28 | $21.68 | $21.68 | $21.46 | $21.46 | $21.46 | 5,413 |
| 2022-12-27 | $21.93 | $21.97 | $21.83 | $21.83 | $21.83 | 24,888 |
| 2022-12-23 | $21.62 | $21.83 | $21.61 | $21.77 | $21.77 | 35,425 |
| 2022-12-22 | $21.80 | $21.80 | $21.35 | $21.53 | $21.53 | 20,569 |
| 2022-12-21 | $21.85 | $21.85 | $21.70 | $21.78 | $21.78 | 18,967 |
| 2022-12-20 | $21.33 | $21.43 | $21.24 | $21.28 | $21.28 | 20,727 |
| 2022-12-19 | $21.48 | $21.52 | $21.28 | $21.33 | $21.33 | 12,549 |
| 2022-12-16 | $21.59 | $21.72 | $21.40 | $21.46 | $21.46 | 11,707 |
| 2022-12-15 | $21.54 | $21.70 | $21.49 | $21.53 | $21.53 | 12,652 |
| 2022-12-14 | $22.17 | $22.26 | $22.04 | $22.04 | $22.04 | 14,958 |
| 2022-12-13 | $22.29 | $22.29 | $22.01 | $22.09 | $22.09 | 15,900 |
| 2022-12-12 | $21.35 | $21.52 | $21.35 | $21.52 | $21.52 | 8,033 |
| 2022-12-09 | $21.54 | $21.73 | $21.51 | $21.68 | $21.68 | 13,080 |
| 2022-12-08 | $21.42 | $21.44 | $21.34 | $21.36 | $21.36 | 25,657 |
| 2022-12-07 | $21.36 | $21.57 | $21.36 | $21.41 | $21.41 | 48,482 |
| 2022-12-06 | $22.50 | $22.73 | $22.20 | $22.47 | $21.98 | 13,945 |
| 2022-12-05 | $23.01 | $23.01 | $22.51 | $22.56 | $22.06 | 23,979 |
| 2022-12-02 | $22.74 | $23.08 | $22.74 | $23.04 | $23.04 | 7,796 |
| 2022-12-01 | $23.13 | $23.15 | $22.90 | $23.09 | $23.09 | 4,492 |
| 2022-11-30 | $23.09 | $23.09 | $22.51 | $23.01 | $23.01 | 26,260 |
| 2022-11-29 | $23.20 | $23.38 | $22.90 | $22.90 | $22.90 | 49,261 |
| 2022-11-28 | $23.41 | $23.41 | $23.15 | $23.21 | $23.21 | 9,139 |
| 2022-11-25 | $23.42 | $23.70 | $23.42 | $23.67 | $23.67 | 2,461 |
| 2022-11-23 | $23.06 | $23.27 | $23.06 | $23.27 | $23.27 | 9,265 |
| 2022-11-22 | $22.51 | $22.89 | $22.51 | $22.82 | $22.82 | 10,000 |
| 2022-11-21 | $22.13 | $22.17 | $22.02 | $22.15 | $22.15 | 5,852 |
| 2022-11-18 | $22.41 | $22.53 | $22.41 | $22.50 | $22.50 | 4,108 |
| 2022-11-17 | $22.22 | $22.54 | $22.22 | $22.54 | $22.54 | 13,822 |
| 2022-11-16 | $23.13 | $23.22 | $22.97 | $23.13 | $23.13 | 10,797 |
| 2022-11-15 | $23.41 | $23.52 | $23.15 | $23.38 | $23.38 | 17,746 |
| 2022-11-14 | $23.19 | $23.25 | $23.12 | $23.12 | $23.12 | 11,414 |
| 2022-11-11 | $23.51 | $23.72 | $23.48 | $23.71 | $23.71 | 7,633 |
| 2022-11-10 | $22.98 | $23.03 | $22.84 | $22.97 | $22.97 | 12,742 |
| 2022-11-09 | $22.63 | $22.78 | $22.46 | $22.52 | $22.52 | 22,501 |
| 2022-11-08 | $22.69 | $23.03 | $22.58 | $22.65 | $22.65 | 25,084 |
| 2022-11-07 | $22.40 | $22.69 | $22.40 | $22.69 | $22.69 | 9,600 |
| 2022-11-04 | $22.45 | $22.67 | $22.33 | $22.67 | $22.67 | 17,713 |
| 2022-11-03 | $21.64 | $21.81 | $21.31 | $21.80 | $21.80 | 7,786 |
| 2022-11-02 | $22.03 | $22.36 | $21.84 | $22.10 | $22.10 | 25,794 |
| 2022-11-01 | $22.56 | $22.56 | $22.29 | $22.41 | $22.41 | 36,702 |
| 2022-10-31 | $22.15 | $22.42 | $22.15 | $22.24 | $22.24 | 52,118 |
| 2022-10-28 | $22.34 | $22.46 | $22.09 | $22.46 | $22.46 | 34,425 |
| 2022-10-27 | $22.22 | $22.55 | $22.22 | $22.32 | $22.32 | 40,967 |
| 2022-10-26 | $22.22 | $22.57 | $22.17 | $22.46 | $22.46 | 28,542 |
| 2022-10-25 | $21.72 | $22.09 | $21.66 | $22.08 | $22.08 | 44,653 |
| 2022-10-24 | $22.20 | $22.52 | $22.18 | $22.46 | $22.46 | 25,083 |
| 2022-10-21 | $21.13 | $21.86 | $21.13 | $21.86 | $21.86 | 18,433 |
| 2022-10-20 | $21.44 | $21.56 | $21.12 | $21.16 | $21.16 | 49,809 |
| 2022-10-19 | $20.03 | $20.23 | $19.85 | $20.03 | $20.03 | 14,692 |
| 2022-10-18 | $20.08 | $20.12 | $19.75 | $19.92 | $19.92 | 45,624 |
| 2022-10-17 | $19.24 | $19.42 | $19.19 | $19.30 | $19.30 | 177,055 |
| 2022-10-14 | $19.65 | $19.65 | $18.92 | $18.97 | $18.97 | 28,156 |
| 2022-10-13 | $18.94 | $20.06 | $18.94 | $19.98 | $19.98 | 40,672 |
| 2022-10-12 | $18.97 | $19.05 | $18.91 | $18.93 | $18.93 | 21,311 |
| 2022-10-11 | $19.20 | $19.44 | $19.05 | $19.07 | $19.07 | 60,393 |
| 2022-10-10 | $19.64 | $19.70 | $19.42 | $19.52 | $19.52 | 46,566 |
| 2022-10-07 | $18.91 | $19.36 | $18.91 | $19.12 | $19.12 | 26,625 |
| 2022-10-06 | $18.49 | $18.49 | $18.30 | $18.32 | $18.32 | 30,227 |
| 2022-10-05 | $18.50 | $18.77 | $18.29 | $18.61 | $18.61 | 64,398 |
| 2022-10-04 | $18.75 | $19.12 | $18.70 | $18.95 | $18.95 | 106,566 |
| 2022-10-03 | $18.15 | $18.43 | $18.03 | $18.31 | $18.31 | 37,039 |
| 2022-09-30 | $17.59 | $17.84 | $17.59 | $17.74 | $17.74 | 60,684 |
| 2022-09-29 | $17.66 | $17.74 | $17.56 | $17.74 | $17.74 | 148,896 |
| 2022-09-28 | $17.48 | $18.09 | $17.41 | $18.01 | $18.01 | 55,464 |
| 2022-09-27 | $18.19 | $18.56 | $18.06 | $18.16 | $18.16 | 173,935 |
| 2022-09-26 | $18.25 | $18.36 | $17.95 | $18.06 | $18.06 | 111,563 |
| 2022-09-23 | $18.65 | $18.65 | $18.07 | $18.28 | $18.28 | 43,516 |
| 2022-09-22 | $19.60 | $19.61 | $19.46 | $19.51 | $19.51 | 26,969 |
| 2022-09-21 | $19.51 | $19.70 | $19.33 | $19.33 | $19.33 | 21,099 |
| 2022-09-20 | $19.50 | $19.66 | $19.43 | $19.44 | $19.44 | 41,867 |
| 2022-09-19 | $19.50 | $20.09 | $19.50 | $20.09 | $20.09 | 31,904 |
| 2022-09-16 | $20.05 | $20.18 | $19.84 | $20.16 | $20.16 | 17,141 |
| 2022-09-15 | $20.59 | $20.75 | $20.52 | $20.55 | $20.55 | 23,752 |
| 2022-09-14 | $20.70 | $20.76 | $20.50 | $20.59 | $20.59 | 19,231 |
| 2022-09-13 | $20.75 | $21.09 | $20.58 | $20.68 | $20.68 | 26,023 |
| 2022-09-12 | $21.34 | $21.45 | $21.32 | $21.37 | $21.37 | 15,103 |
| 2022-09-09 | $20.78 | $21.04 | $20.78 | $21.04 | $21.04 | 28,260 |
| 2022-09-08 | $19.67 | $19.89 | $19.62 | $19.89 | $19.89 | 62,435 |
| 2022-09-07 | $19.91 | $20.32 | $19.91 | $20.32 | $20.32 | 45,796 |
| 2022-09-06 | $20.23 | $20.23 | $19.85 | $19.96 | $19.96 | 33,685 |
| 2022-09-02 | $21.09 | $21.26 | $20.68 | $20.74 | $20.74 | 18,596 |
| 2022-09-01 | $20.72 | $20.76 | $20.60 | $20.74 | $20.74 | 21,065 |
| 2022-08-31 | $21.14 | $21.25 | $21.08 | $21.12 | $21.12 | 29,235 |
| 2022-08-30 | $21.76 | $21.76 | $21.10 | $21.12 | $21.12 | 39,761 |
| 2022-08-29 | $21.68 | $21.89 | $21.67 | $21.72 | $21.72 | 18,330 |
| 2022-08-26 | $21.66 | $21.75 | $21.11 | $21.13 | $21.13 | 24,165 |
| 2022-08-25 | $21.58 | $21.84 | $21.58 | $21.74 | $21.74 | 18,919 |
| 2022-08-24 | $21.05 | $21.08 | $20.83 | $21.00 | $21.00 | 22,383 |
| 2022-08-23 | $21.44 | $21.65 | $21.44 | $21.58 | $21.58 | 73,860 |
| 2022-08-22 | $20.72 | $20.72 | $20.59 | $20.62 | $20.62 | 33,639 |
| 2022-08-19 | $21.62 | $21.62 | $21.34 | $21.36 | $21.36 | 8,667 |
| 2022-08-18 | $22.11 | $22.12 | $21.94 | $22.05 | $22.05 | 18,496 |
| 2022-08-17 | $21.65 | $21.93 | $21.65 | $21.74 | $21.74 | 6,841 |
| 2022-08-16 | $21.76 | $22.00 | $21.76 | $21.91 | $21.91 | 20,570 |
| 2022-08-15 | $22.03 | $22.03 | $21.81 | $21.89 | $21.89 | 25,024 |
| 2022-08-12 | $22.16 | $22.25 | $22.08 | $22.25 | $22.25 | 8,033 |
| 2022-08-11 | $22.07 | $22.14 | $21.91 | $21.95 | $21.95 | 48,841 |
| 2022-08-10 | $21.90 | $22.00 | $21.76 | $21.98 | $21.98 | 19,447 |
| 2022-08-09 | $21.47 | $21.68 | $21.42 | $21.47 | $21.47 | 54,526 |
| 2022-08-08 | $21.36 | $21.49 | $21.29 | $21.34 | $21.34 | 27,939 |
| 2022-08-05 | $20.92 | $21.29 | $20.87 | $21.21 | $21.21 | 27,749 |
| 2022-08-04 | $21.15 | $21.24 | $21.05 | $21.17 | $21.17 | 14,044 |
| 2022-08-03 | $21.47 | $21.62 | $21.28 | $21.60 | $21.60 | 51,187 |
| 2022-08-02 | $21.32 | $21.35 | $21.08 | $21.08 | $21.08 | 43,132 |
| 2022-08-01 | $21.27 | $21.28 | $21.06 | $21.11 | $21.11 | 38,221 |
| 2022-07-29 | $21.16 | $21.30 | $21.06 | $21.29 | $21.29 | 10,780 |
| 2022-07-28 | $20.94 | $21.09 | $20.67 | $21.09 | $21.09 | 35,778 |
| 2022-07-27 | $20.50 | $20.82 | $20.37 | $20.76 | $20.76 | 21,511 |
| 2022-07-26 | $20.64 | $20.73 | $20.50 | $20.55 | $20.55 | 37,639 |
| 2022-07-25 | $20.65 | $20.83 | $20.60 | $20.72 | $20.72 | 37,645 |
| 2022-07-22 | $20.60 | $20.65 | $20.37 | $20.45 | $20.45 | 25,935 |
| 2022-07-21 | $20.63 | $20.77 | $20.58 | $20.71 | $20.71 | 21,259 |
| 2022-07-20 | $21.01 | $21.01 | $20.61 | $20.68 | $20.68 | 45,951 |
| 2022-07-19 | $20.49 | $21.12 | $20.42 | $21.08 | $21.08 | 61,071 |
| 2022-07-18 | $20.61 | $20.87 | $20.22 | $20.70 | $20.70 | 137,889 |
| 2022-07-15 | $19.89 | $20.25 | $19.89 | $20.17 | $20.17 | 13,803 |
| 2022-07-14 | $19.18 | $19.48 | $19.02 | $19.46 | $19.46 | 27,769 |
| 2022-07-13 | $19.56 | $19.90 | $19.53 | $19.79 | $19.79 | 32,410 |
| 2022-07-12 | $20.24 | $20.33 | $19.93 | $20.02 | $20.02 | 58,060 |
| 2022-07-11 | $20.05 | $20.13 | $19.88 | $19.88 | $19.88 | 76,010 |
| 2022-07-08 | $20.20 | $20.44 | $20.11 | $20.39 | $20.39 | 33,392 |
| 2022-07-07 | $20.42 | $20.62 | $20.36 | $20.41 | $20.41 | 108,372 |
| 2022-07-06 | $20.10 | $20.10 | $19.63 | $19.89 | $19.89 | 146,002 |
| 2022-07-05 | $19.91 | $20.21 | $19.75 | $20.03 | $20.03 | 55,450 |
| 2022-07-01 | $21.00 | $21.19 | $20.72 | $21.14 | $21.14 | 41,473 |
| 2022-06-30 | $21.03 | $21.16 | $20.76 | $21.05 | $21.05 | 46,236 |
| 2022-06-29 | $22.48 | $22.48 | $22.18 | $22.24 | $22.24 | 27,216 |
| 2022-06-28 | $22.78 | $23.01 | $22.76 | $22.84 | $22.84 | 95,542 |
| 2022-06-27 | $21.90 | $22.18 | $21.85 | $22.07 | $22.07 | 32,799 |
| 2022-06-24 | $21.24 | $21.80 | $21.08 | $21.75 | $21.75 | 50,490 |
| 2022-06-23 | $21.78 | $21.78 | $21.37 | $21.64 | $21.64 | 71,673 |
| 2022-06-22 | $22.14 | $22.50 | $22.14 | $22.30 | $22.30 | 36,305 |
| 2022-06-21 | $23.04 | $23.12 | $22.85 | $22.95 | $22.95 | 52,382 |
| 2022-06-17 | $22.42 | $22.43 | $21.92 | $22.08 | $22.08 | 41,836 |
| 2022-06-16 | $22.31 | $22.61 | $22.23 | $22.56 | $22.56 | 27,689 |
| 2022-06-15 | $23.43 | $23.59 | $23.10 | $23.48 | $23.48 | 35,000 |
| 2022-06-14 | $23.61 | $23.74 | $23.35 | $23.51 | $23.51 | 39,117 |
| 2022-06-13 | $23.67 | $23.73 | $23.14 | $23.30 | $23.30 | 132,417 |
| 2022-06-10 | $24.57 | $24.57 | $24.29 | $24.39 | $24.39 | 42,038 |
| 2022-06-09 | $25.16 | $25.33 | $24.97 | $24.97 | $24.97 | 14,742 |
| 2022-06-08 | $26.11 | $26.18 | $25.96 | $26.12 | $26.12 | 26,788 |
| 2022-06-07 | $25.60 | $25.96 | $25.50 | $25.96 | $25.96 | 41,726 |
| 2022-06-06 | $27.45 | $27.45 | $26.49 | $26.76 | $26.76 | 14,791 |
| 2022-06-03 | $26.33 | $26.58 | $26.33 | $26.49 | $26.49 | 21,549 |
| 2022-06-02 | $26.12 | $26.68 | $26.10 | $26.53 | $26.53 | 20,572 |
| 2022-06-01 | $26.03 | $26.03 | $25.54 | $25.70 | $25.70 | 16,358 |
| 2022-05-31 | $25.79 | $26.12 | $25.75 | $26.03 | $26.03 | 40,063 |
| 2022-05-27 | $25.74 | $25.74 | $25.49 | $25.58 | $25.58 | 37,665 |
| 2022-05-26 | $25.74 | $26.05 | $25.74 | $25.94 | $25.94 | 70,630 |
| 2022-05-25 | $25.35 | $25.76 | $25.31 | $25.62 | $25.62 | 18,411 |
| 2022-05-24 | $25.33 | $25.33 | $24.92 | $25.26 | $25.26 | 32,066 |
| 2022-05-23 | $24.71 | $25.22 | $24.68 | $25.19 | $25.19 | 28,985 |
| 2022-05-20 | $24.82 | $24.82 | $24.01 | $24.30 | $24.30 | 27,352 |
| 2022-05-19 | $24.16 | $24.67 | $24.12 | $24.65 | $24.65 | 23,152 |
| 2022-05-18 | $24.09 | $24.32 | $23.86 | $23.86 | $23.86 | 33,375 |
| 2022-05-17 | $24.36 | $24.60 | $24.28 | $24.49 | $24.49 | 34,341 |
| 2022-05-16 | $23.82 | $24.12 | $23.80 | $24.03 | $24.03 | 63,568 |
| 2022-05-13 | $23.46 | $23.79 | $23.40 | $23.78 | $23.78 | 25,931 |
| 2022-05-12 | $22.48 | $22.57 | $22.03 | $22.29 | $22.29 | 62,151 |
| 2022-05-11 | $23.10 | $23.32 | $22.71 | $22.80 | $22.80 | 47,274 |
| 2022-05-10 | $24.71 | $24.89 | $24.16 | $24.32 | $22.62 | 94,755 |
| 2022-05-09 | $24.76 | $24.76 | $24.20 | $24.24 | $22.54 | 18,203 |
| 2022-05-06 | $25.41 | $25.41 | $24.90 | $25.19 | $23.43 | 45,634 |
| 2022-05-05 | $26.15 | $26.16 | $25.58 | $25.65 | $23.85 | 61,802 |
| 2022-05-04 | $26.42 | $27.01 | $26.23 | $27.01 | $25.12 | 49,375 |
| 2022-05-03 | $25.68 | $25.99 | $25.68 | $25.85 | $24.03 | 19,318 |
| 2022-05-02 | $25.34 | $25.34 | $24.93 | $25.14 | $23.38 | 30,027 |
| 2022-04-29 | $25.98 | $26.19 | $25.45 | $25.45 | $23.67 | 14,256 |
| 2022-04-28 | $24.80 | $25.16 | $24.72 | $25.15 | $23.39 | 25,596 |
| 2022-04-27 | $24.52 | $24.73 | $24.35 | $24.63 | $22.90 | 14,369 |
| 2022-04-26 | $25.24 | $25.24 | $24.58 | $24.58 | $22.86 | 20,703 |
| 2022-04-25 | $25.67 | $25.80 | $25.04 | $25.41 | $23.63 | 16,037 |
| 2022-04-22 | $26.75 | $26.80 | $26.34 | $26.53 | $24.67 | 21,996 |
| 2022-04-21 | $28.11 | $28.18 | $27.47 | $27.52 | $25.59 | 23,359 |
| 2022-04-20 | $27.41 | $27.57 | $27.39 | $27.47 | $25.55 | 31,718 |
| 2022-04-19 | $27.76 | $27.89 | $27.68 | $27.80 | $25.85 | 45,545 |
| 2022-04-18 | $28.33 | $29.00 | $28.25 | $28.25 | $26.27 | 17,867 |
| 2022-04-14 | $29.19 | $29.19 | $28.44 | $28.51 | $26.51 | 23,519 |
| 2022-04-13 | $28.34 | $28.68 | $28.29 | $28.67 | $26.66 | 24,180 |
| 2022-04-12 | $27.85 | $27.94 | $27.53 | $27.63 | $25.69 | 13,438 |
| 2022-04-11 | $28.19 | $28.32 | $28.09 | $28.09 | $26.12 | 30,861 |
| 2022-04-08 | $27.75 | $28.00 | $27.59 | $27.89 | $25.94 | 12,248 |
| 2022-04-07 | $26.83 | $26.84 | $26.56 | $26.71 | $24.84 | 23,903 |
| 2022-04-06 | $26.67 | $26.90 | $26.63 | $26.78 | $24.90 | 21,028 |
| 2022-04-05 | $26.82 | $27.25 | $26.82 | $27.06 | $25.16 | 19,128 |
| 2022-04-04 | $26.33 | $26.40 | $26.23 | $26.28 | $24.43 | 9,655 |
| 2022-04-01 | $25.75 | $25.75 | $25.63 | $25.68 | $23.88 | 22,468 |
| 2022-03-31 | $25.53 | $25.70 | $25.04 | $25.04 | $23.29 | 22,718 |
| 2022-03-30 | $26.56 | $26.80 | $26.56 | $26.73 | $24.86 | 22,450 |
| 2022-03-29 | $26.23 | $26.41 | $26.13 | $26.26 | $24.42 | 35,781 |
| 2022-03-28 | $25.43 | $25.43 | $25.10 | $25.30 | $23.53 | 21,234 |
| 2022-03-25 | $25.97 | $26.13 | $25.92 | $26.11 | $24.28 | 24,722 |
| 2022-03-24 | $25.80 | $26.16 | $25.71 | $25.93 | $24.11 | 19,392 |
| 2022-03-23 | $25.68 | $25.82 | $25.62 | $25.73 | $23.93 | 17,826 |
| 2022-03-22 | $25.95 | $26.00 | $25.75 | $25.83 | $24.02 | 20,328 |
| 2022-03-21 | $25.71 | $25.98 | $25.64 | $25.83 | $24.02 | 20,328 |
| 2022-03-18 | $25.02 | $25.31 | $24.93 | $25.26 | $23.49 | 16,719 |
| 2022-03-17 | $24.68 | $25.11 | $24.63 | $25.05 | $23.29 | 36,151 |
| 2022-03-16 | $23.97 | $24.49 | $23.97 | $24.48 | $22.76 | 25,654 |
| 2022-03-15 | $23.97 | $24.01 | $23.49 | $24.01 | $22.33 | 115,277 |
| 2022-03-14 | $23.51 | $23.97 | $23.40 | $23.42 | $21.78 | 25,186 |
| 2022-03-11 | $23.33 | $23.33 | $22.75 | $22.75 | $21.16 | 26,788 |
| 2022-03-10 | $23.05 | $24.23 | $23.05 | $23.56 | $21.91 | 58,050 |
| 2022-03-09 | $22.35 | $22.98 | $22.31 | $22.87 | $21.26 | 39,089 |
| 2022-03-08 | $22.60 | $22.86 | $21.96 | $22.60 | $21.02 | 64,543 |
| 2022-03-07 | $23.24 | $23.25 | $22.46 | $22.75 | $21.16 | 65,086 |
| 2022-03-04 | $23.92 | $24.10 | $23.56 | $24.00 | $22.32 | 41,475 |
| 2022-03-03 | $25.07 | $25.31 | $24.87 | $24.99 | $23.24 | 29,011 |
| 2022-03-02 | $25.33 | $25.64 | $25.33 | $25.46 | $23.68 | 23,616 |
| 2022-03-01 | $26.00 | $26.00 | $25.01 | $25.20 | $23.43 | 25,883 |
| 2022-02-28 | $25.32 | $25.90 | $25.16 | $25.78 | $23.97 | 61,464 |
| 2022-02-25 | $24.25 | $24.52 | $24.25 | $24.51 | $22.79 | 20,953 |
| 2022-02-24 | $23.44 | $24.24 | $23.30 | $24.16 | $22.47 | 17,409 |
| 2022-02-23 | $24.26 | $24.26 | $23.74 | $23.74 | $22.08 | 37,848 |
| 2022-02-22 | $24.25 | $24.41 | $24.10 | $24.29 | $22.59 | 31,758 |
| 2022-02-18 | $24.86 | $25.01 | $24.75 | $24.87 | $23.13 | 20,627 |
| 2022-02-17 | $25.02 | $25.06 | $24.88 | $24.98 | $23.23 | 27,620 |
| 2022-02-16 | $25.10 | $25.48 | $25.10 | $25.48 | $23.69 | 11,988 |
| 2022-02-15 | $25.15 | $25.15 | $24.79 | $24.88 | $23.14 | 13,272 |
| 2022-02-14 | $25.09 | $25.09 | $24.77 | $24.91 | $23.16 | 22,573 |
| 2022-02-11 | $25.22 | $25.59 | $24.91 | $24.92 | $23.17 | 33,659 |
| 2022-02-10 | $24.34 | $24.72 | $24.31 | $24.42 | $22.71 | 17,746 |
| 2022-02-09 | $25.03 | $25.29 | $24.99 | $25.17 | $23.41 | 14,689 |
| 2022-02-08 | $24.78 | $24.78 | $24.52 | $24.73 | $22.99 | 31,022 |
| 2022-02-07 | $26.53 | $26.70 | $26.46 | $26.60 | $24.74 | 15,085 |
| 2022-02-04 | $26.67 | $26.83 | $26.52 | $26.73 | $24.86 | 13,207 |
| 2022-02-03 | $26.49 | $26.72 | $26.49 | $26.58 | $24.71 | 9,055 |
| 2022-02-02 | $27.13 | $27.13 | $26.87 | $27.01 | $25.12 | 9,328 |
| 2022-02-01 | $26.20 | $26.24 | $26.05 | $26.21 | $24.37 | 21,220 |
| 2022-01-31 | $25.67 | $25.71 | $25.45 | $25.71 | $23.91 | 16,977 |
| 2022-01-28 | $25.85 | $26.03 | $25.76 | $26.03 | $24.20 | 10,788 |
| 2022-01-27 | $26.28 | $26.45 | $26.15 | $26.44 | $24.59 | 18,348 |
| 2022-01-26 | $26.02 | $26.25 | $25.70 | $25.71 | $23.91 | 18,968 |
| 2022-01-25 | $24.77 | $25.25 | $24.77 | $25.08 | $23.32 | 18,459 |
| 2022-01-24 | $24.75 | $24.79 | $24.20 | $24.72 | $22.99 | 28,960 |
| 2022-01-21 | $25.93 | $25.93 | $25.59 | $25.59 | $23.80 | 28,517 |
| 2022-01-20 | $26.58 | $26.74 | $26.25 | $26.25 | $24.41 | 19,430 |
| 2022-01-19 | $27.20 | $27.27 | $26.79 | $26.82 | $24.94 | 22,762 |
| 2022-01-18 | $27.57 | $27.78 | $27.55 | $27.70 | $25.76 | 26,976 |
| 2022-01-14 | $27.47 | $27.51 | $27.25 | $27.36 | $25.44 | 22,753 |
| 2022-01-13 | $27.28 | $27.45 | $27.06 | $27.06 | $25.16 | 18,105 |
| 2022-01-12 | $27.31 | $27.33 | $27.09 | $27.33 | $25.42 | 39,696 |
| 2022-01-11 | $25.92 | $26.18 | $25.75 | $26.13 | $24.30 | 39,168 |
| 2022-01-10 | $25.57 | $25.64 | $25.43 | $25.64 | $23.84 | 15,946 |
| 2022-01-07 | $25.62 | $26.02 | $25.60 | $25.88 | $24.07 | 16,672 |
| 2022-01-06 | $25.78 | $25.80 | $25.36 | $25.59 | $23.80 | 48,680 |
| 2022-01-05 | $26.91 | $27.20 | $26.76 | $26.76 | $24.88 | 19,457 |
| 2022-01-04 | $26.01 | $26.25 | $25.95 | $26.09 | $24.26 | 26,707 |
| 2022-01-03 | $26.32 | $26.44 | $26.23 | $26.37 | $24.52 | 35,365 |
| 2021-12-31 | $25.41 | $26.01 | $25.12 | $25.31 | $23.54 | 16,850 |
| 2021-12-30 | $25.40 | $25.42 | $25.31 | $25.40 | $23.62 | 8,376 |
| 2021-12-29 | $25.46 | $25.70 | $25.46 | $25.70 | $23.90 | 36,049 |
| 2021-12-28 | $25.68 | $25.68 | $25.52 | $25.57 | $23.78 | 27,382 |
| 2021-12-27 | $25.40 | $25.53 | $25.31 | $25.51 | $23.72 | 37,184 |
| 2021-12-23 | $25.19 | $25.29 | $25.06 | $25.29 | $23.52 | 18,470 |
| 2021-12-22 | $24.03 | $24.27 | $24.03 | $24.27 | $22.57 | 8,417 |
| 2021-12-21 | $24.76 | $24.81 | $24.54 | $24.81 | $23.07 | 15,304 |
| 2021-12-20 | $24.85 | $24.92 | $24.70 | $24.79 | $23.05 | 13,777 |
| 2021-12-17 | $24.99 | $25.15 | $24.81 | $24.89 | $23.14 | 7,093 |
| 2021-12-16 | $25.15 | $25.15 | $24.96 | $25.11 | $23.35 | 12,927 |
| 2021-12-15 | $24.64 | $25.10 | $24.58 | $25.10 | $23.34 | 6,235 |
| 2021-12-14 | $24.47 | $24.50 | $24.26 | $24.32 | $22.62 | 21,115 |
| 2021-12-13 | $24.99 | $25.04 | $24.73 | $24.78 | $23.04 | 9,379 |
| 2021-12-10 | $25.49 | $25.82 | $25.44 | $25.73 | $23.93 | 17,392 |
| 2021-12-09 | $25.06 | $25.14 | $24.97 | $25.14 | $23.38 | 6,220 |
| 2021-12-08 | $25.46 | $25.62 | $25.46 | $25.61 | $23.81 | 15,470 |
| 2021-12-07 | $24.99 | $25.39 | $24.99 | $25.30 | $23.53 | 15,777 |
| 2021-12-06 | $24.24 | $24.31 | $24.06 | $24.27 | $22.57 | 20,184 |
| 2021-12-03 | $24.14 | $24.14 | $23.91 | $24.08 | $22.39 | 14,490 |
| 2021-12-02 | $23.90 | $24.03 | $23.80 | $23.92 | $22.24 | 27,062 |
| 2021-12-01 | $24.82 | $24.89 | $24.32 | $24.33 | $22.63 | 22,062 |
| 2021-11-30 | $24.64 | $24.66 | $24.34 | $24.56 | $22.83 | 34,046 |
| 2021-11-29 | $24.71 | $24.82 | $24.52 | $24.76 | $23.03 | 14,452 |
| 2021-11-26 | $24.53 | $24.53 | $24.25 | $24.31 | $22.61 | 6,314 |
| 2021-11-24 | $24.92 | $25.05 | $24.88 | $24.95 | $23.20 | 6,186 |
| 2021-11-23 | $25.46 | $25.46 | $25.24 | $25.32 | $23.55 | 7,640 |
| 2021-11-22 | $24.89 | $25.15 | $24.88 | $25.00 | $23.25 | 8,656 |
| 2021-11-19 | $25.19 | $25.24 | $25.03 | $25.05 | $23.29 | 18,357 |
| 2021-11-18 | $25.39 | $25.39 | $25.09 | $25.20 | $23.43 | 87,557 |
| 2021-11-17 | $25.60 | $25.68 | $25.48 | $25.57 | $23.77 | 8,537 |
| 2021-11-16 | $25.79 | $26.01 | $25.73 | $25.90 | $24.09 | 24,503 |
| 2021-11-15 | $26.08 | $26.08 | $25.83 | $25.88 | $24.07 | 11,267 |
| 2021-11-12 | $26.58 | $26.65 | $26.54 | $26.54 | $24.68 | 12,585 |
| 2021-11-11 | $26.81 | $26.81 | $26.65 | $26.71 | $24.84 | 4,771 |
| 2021-11-10 | $27.50 | $27.53 | $27.22 | $27.25 | $25.34 | 13,165 |
| 2021-11-09 | $27.29 | $27.34 | $26.96 | $27.22 | $25.31 | 11,742 |
| 2021-11-08 | $27.13 | $27.25 | $27.06 | $27.22 | $25.31 | 11,742 |
| 2021-11-05 | $26.76 | $26.95 | $26.73 | $26.95 | $25.06 | 8,715 |
| 2021-11-04 | $26.79 | $26.86 | $26.76 | $26.84 | $24.96 | 4,473 |
| 2021-11-03 | $26.80 | $26.90 | $26.63 | $26.90 | $25.02 | 5,513 |
| 2021-11-02 | $26.67 | $26.67 | $26.41 | $26.41 | $24.56 | 6,591 |
| 2021-11-01 | $26.08 | $26.29 | $26.08 | $26.23 | $24.39 | 8,371 |
| 2021-10-29 | $26.22 | $26.28 | $26.05 | $26.22 | $24.38 | 4,729 |
| 2021-10-28 | $25.67 | $26.27 | $25.67 | $26.27 | $24.43 | 17,115 |
| 2021-10-27 | $25.50 | $25.71 | $25.50 | $25.53 | $23.74 | 12,574 |
| 2021-10-26 | $25.24 | $25.27 | $25.02 | $25.13 | $23.37 | 7,702 |
| 2021-10-25 | $25.72 | $25.76 | $25.69 | $25.74 | $23.94 | 5,923 |
| 2021-10-22 | $25.79 | $25.82 | $25.61 | $25.70 | $23.89 | 5,722 |
| 2021-10-21 | $25.44 | $25.49 | $25.34 | $25.36 | $23.58 | 6,642 |
| 2021-10-20 | $25.76 | $26.10 | $25.76 | $26.09 | $24.26 | 11,328 |
| 2021-10-19 | $25.51 | $25.70 | $25.43 | $25.70 | $23.90 | 4,725 |
| 2021-10-18 | $25.37 | $25.59 | $25.37 | $25.59 | $23.80 | 10,342 |
| 2021-10-15 | $25.42 | $25.42 | $25.30 | $25.39 | $23.61 | 9,639 |
| 2021-10-14 | $25.23 | $25.50 | $25.23 | $25.50 | $23.71 | 11,309 |
| 2021-10-13 | $24.94 | $25.07 | $24.94 | $25.05 | $23.29 | 6,303 |
| 2021-10-12 | $24.99 | $25.16 | $24.92 | $25.13 | $23.37 | 45,736 |
| 2021-10-11 | $25.10 | $25.33 | $25.10 | $25.13 | $23.37 | 9,269 |
| 2021-10-08 | $24.56 | $24.62 | $24.52 | $24.59 | $22.87 | 8,519 |
| 2021-10-07 | $24.49 | $24.58 | $24.38 | $24.48 | $22.76 | 9,501 |
| 2021-10-06 | $23.85 | $24.05 | $23.81 | $24.03 | $22.35 | 6,950 |
| 2021-10-05 | $24.88 | $25.14 | $24.73 | $25.00 | $23.25 | 16,694 |
| 2021-10-04 | $25.38 | $25.48 | $25.13 | $25.27 | $23.50 | 14,169 |
| 2021-10-01 | $25.13 | $25.13 | $24.90 | $25.10 | $23.34 | 20,699 |
| 2021-09-30 | $24.87 | $24.88 | $24.73 | $24.84 | $23.10 | 15,414 |
| 2021-09-29 | $24.47 | $24.71 | $24.47 | $24.66 | $22.93 | 4,429 |
| 2021-09-28 | $24.73 | $24.80 | $24.36 | $24.51 | $22.79 | 18,366 |
| 2021-09-27 | $25.35 | $25.36 | $25.22 | $25.31 | $23.54 | 9,760 |
| 2021-09-24 | $24.90 | $25.06 | $24.80 | $24.98 | $23.23 | 13,140 |
| 2021-09-23 | $24.45 | $24.55 | $24.36 | $24.48 | $22.76 | 17,218 |
| 2021-09-22 | $23.55 | $23.95 | $23.52 | $23.66 | $22.00 | 23,286 |
| 2021-09-21 | $23.41 | $23.46 | $23.26 | $23.39 | $21.75 | 35,081 |
| 2021-09-20 | $22.74 | $23.02 | $22.73 | $23.00 | $21.39 | 12,915 |
| 2021-09-17 | $23.75 | $23.75 | $23.13 | $23.37 | $21.73 | 13,920 |
| 2021-09-16 | $24.43 | $24.47 | $24.25 | $24.44 | $22.73 | 25,220 |
| 2021-09-15 | $24.40 | $24.40 | $24.04 | $24.25 | $22.55 | 21,523 |
| 2021-09-14 | $23.98 | $24.10 | $23.83 | $23.97 | $22.29 | 18,669 |
| 2021-09-13 | $23.82 | $23.82 | $23.44 | $23.56 | $21.91 | 14,608 |
| 2021-09-10 | $23.55 | $23.69 | $23.36 | $23.69 | $22.03 | 9,696 |
| 2021-09-09 | $23.32 | $23.65 | $23.32 | $23.48 | $21.83 | 11,429 |
| 2021-09-08 | $23.59 | $23.93 | $23.37 | $23.44 | $21.80 | 21,161 |
| 2021-09-07 | $24.97 | $25.06 | $24.74 | $25.05 | $22.22 | 8,850 |
| 2021-09-03 | $25.77 | $25.77 | $24.89 | $25.38 | $22.51 | 10,028 |
| 2021-09-02 | $25.28 | $25.39 | $25.15 | $25.33 | $22.47 | 15,253 |
| 2021-09-01 | $25.00 | $25.04 | $24.85 | $24.90 | $22.09 | 50,006 |
| 2021-08-31 | $25.30 | $25.30 | $24.90 | $25.10 | $22.26 | 11,415 |
| 2021-08-30 | $25.79 | $25.80 | $25.74 | $25.74 | $22.83 | 4,013 |
| 2021-08-27 | $25.29 | $25.60 | $25.29 | $25.60 | $22.71 | 9,606 |
| 2021-08-26 | $25.32 | $25.44 | $25.22 | $25.23 | $22.38 | 17,775 |
| 2021-08-25 | $25.58 | $25.80 | $25.58 | $25.75 | $22.84 | 5,262 |
| 2021-08-24 | $25.60 | $25.65 | $25.56 | $25.63 | $22.73 | 12,695 |
| 2021-08-23 | $25.33 | $25.57 | $25.33 | $25.54 | $22.65 | 12,142 |
| 2021-08-20 | $24.46 | $24.80 | $24.46 | $24.77 | $21.97 | 7,105 |
| 2021-08-19 | $24.84 | $24.84 | $24.68 | $24.76 | $21.96 | 15,258 |
| 2021-08-18 | $25.06 | $25.24 | $25.06 | $25.11 | $22.27 | 8,384 |
| 2021-08-17 | $25.18 | $25.22 | $25.07 | $25.10 | $22.26 | 12,189 |
| 2021-08-16 | $25.53 | $25.88 | $25.53 | $25.80 | $22.89 | 4,783 |
| 2021-08-13 | $25.54 | $25.85 | $25.48 | $25.64 | $22.74 | 5,430 |
| 2021-08-12 | $25.40 | $25.40 | $25.30 | $25.35 | $22.49 | 11,035 |
| 2021-08-11 | $25.35 | $25.39 | $25.18 | $25.39 | $22.52 | 8,154 |
| 2021-08-10 | $25.22 | $25.47 | $25.11 | $25.30 | $22.44 | 13,122 |
| 2021-08-09 | $24.57 | $25.22 | $24.57 | $25.06 | $22.23 | 17,351 |
| 2021-08-06 | $25.32 | $25.32 | $25.06 | $25.09 | $22.26 | 8,434 |
| 2021-08-05 | $25.73 | $25.91 | $25.73 | $25.83 | $22.91 | 7,930 |
| 2021-08-04 | $26.34 | $26.38 | $26.16 | $26.18 | $23.22 | 2,785 |
| 2021-08-03 | $25.81 | $26.05 | $25.77 | $26.05 | $23.11 | 16,712 |
| 2021-08-02 | $26.26 | $26.30 | $25.93 | $25.96 | $23.03 | 9,558 |
| 2021-07-30 | $26.30 | $26.30 | $26.19 | $26.26 | $23.29 | 14,724 |
| 2021-07-29 | $26.46 | $26.66 | $26.46 | $26.61 | $23.60 | 6,039 |
| 2021-07-28 | $26.18 | $26.58 | $26.18 | $26.50 | $23.51 | 6,151 |
| 2021-07-27 | $26.44 | $26.66 | $26.26 | $26.57 | $23.57 | 6,941 |
| 2021-07-26 | $26.76 | $26.87 | $26.70 | $26.72 | $23.70 | 6,891 |
| 2021-07-23 | $26.36 | $26.50 | $26.30 | $26.45 | $23.46 | 11,792 |
| 2021-07-22 | $26.57 | $26.63 | $26.19 | $26.21 | $23.25 | 147,558 |
| 2021-07-21 | $26.22 | $26.62 | $26.22 | $26.59 | $23.59 | 9,073 |
| 2021-07-20 | $26.24 | $26.55 | $26.21 | $26.53 | $23.53 | 375,930 |
| 2021-07-19 | $26.13 | $26.15 | $25.86 | $25.92 | $22.99 | 24,613 |
| 2021-07-16 | $27.19 | $27.19 | $26.67 | $27.07 | $24.01 | 9,432 |
| 2021-07-15 | $27.81 | $28.11 | $27.81 | $27.99 | $24.83 | 4,187 |
| 2021-07-14 | $28.33 | $28.33 | $28.14 | $28.20 | $25.01 | 4,545 |
| 2021-07-13 | $27.74 | $27.89 | $27.31 | $27.53 | $24.42 | 7,813 |
| 2021-07-12 | $27.17 | $27.46 | $27.17 | $27.45 | $24.35 | 1,858 |
| 2021-07-09 | $27.38 | $27.54 | $27.35 | $27.54 | $24.43 | 5,696 |
| 2021-07-08 | $26.90 | $27.01 | $26.43 | $26.80 | $23.77 | 17,494 |
| 2021-07-07 | $27.49 | $27.49 | $26.87 | $26.87 | $23.83 | 6,311 |
| 2021-07-06 | $26.90 | $26.97 | $26.70 | $26.82 | $23.79 | 15,032 |
| 2021-07-02 | $26.77 | $27.01 | $26.77 | $26.88 | $23.84 | 9,163 |
| 2021-07-01 | $26.75 | $26.78 | $26.58 | $26.70 | $23.69 | 11,653 |
| 2021-06-30 | $26.54 | $26.67 | $26.27 | $26.37 | $23.39 | 16,352 |
| 2021-06-29 | $26.84 | $27.45 | $26.84 | $27.34 | $24.25 | 4,437 |
| 2021-06-28 | $27.21 | $27.21 | $26.93 | $27.10 | $24.04 | 52,712 |
| 2021-06-25 | $27.73 | $27.85 | $27.69 | $27.69 | $24.56 | 3,156 |
| 2021-06-24 | $28.19 | $28.19 | $27.62 | $27.73 | $24.60 | 7,905 |
| 2021-06-23 | $27.82 | $28.29 | $27.62 | $27.88 | $24.73 | 3,167 |
| 2021-06-22 | $27.45 | $27.80 | $27.40 | $27.80 | $24.66 | 11,259 |
| 2021-06-21 | $27.27 | $27.44 | $26.82 | $27.40 | $24.30 | 42,799 |
| 2021-06-18 | $26.85 | $26.85 | $26.50 | $26.60 | $23.59 | 6,965 |
| 2021-06-17 | $27.80 | $27.80 | $27.26 | $27.37 | $24.28 | 7,140 |
| 2021-06-16 | $28.19 | $28.28 | $27.85 | $27.86 | $24.71 | 6,980 |
| 2021-06-15 | $28.04 | $28.08 | $27.84 | $27.97 | $24.81 | 5,718 |
| 2021-06-14 | $28.42 | $28.48 | $28.27 | $28.37 | $25.16 | 20,552 |
| 2021-06-11 | $28.36 | $28.36 | $28.14 | $28.24 | $25.05 | 11,170 |
| 2021-06-10 | $28.24 | $28.29 | $28.12 | $28.23 | $25.04 | 5,084 |
| 2021-06-09 | $28.56 | $28.56 | $28.25 | $28.27 | $25.08 | 6,760 |
| 2021-06-08 | $28.33 | $28.52 | $28.27 | $28.42 | $25.21 | 12,780 |
| 2021-06-07 | $28.37 | $28.44 | $28.33 | $28.39 | $25.18 | 17,234 |
| 2021-06-04 | $27.45 | $27.55 | $27.42 | $27.55 | $24.44 | 2,564 |
| 2021-06-03 | $26.84 | $27.00 | $26.80 | $26.85 | $23.82 | 5,235 |
| 2021-06-02 | $27.18 | $27.18 | $27.08 | $27.18 | $24.11 | 6,454 |
| 2021-06-01 | $27.45 | $27.46 | $27.30 | $27.32 | $24.23 | 47,442 |
| 2021-05-28 | $26.67 | $26.83 | $26.67 | $26.77 | $23.75 | 5,617 |
| 2021-05-27 | $26.38 | $26.65 | $26.23 | $26.39 | $23.41 | 9,429 |
| 2021-05-26 | $26.35 | $26.38 | $25.98 | $26.05 | $23.11 | 7,532 |
| 2021-05-25 | $26.48 | $26.48 | $26.20 | $26.29 | $23.32 | 6,661 |
| 2021-05-24 | $26.60 | $26.84 | $26.50 | $26.70 | $23.68 | 12,549 |
| 2021-05-21 | $26.56 | $26.56 | $26.41 | $26.44 | $23.45 | 82,896 |
| 2021-05-20 | $26.88 | $26.88 | $26.46 | $26.67 | $23.65 | 5,084 |
| 2021-05-19 | $26.50 | $26.70 | $26.50 | $26.53 | $23.53 | 5,441 |
| 2021-05-18 | $27.50 | $27.58 | $27.35 | $27.41 | $24.31 | 21,392 |
| 2021-05-17 | $26.50 | $27.97 | $26.50 | $27.10 | $24.04 | 48,423 |
| 2021-05-14 | $27.00 | $27.28 | $27.00 | $27.28 | $24.20 | 3,632 |
| 2021-05-13 | $26.45 | $26.63 | $26.28 | $26.41 | $23.42 | 3,174 |
| 2021-05-12 | $26.78 | $26.78 | $26.45 | $26.45 | $23.46 | 17,286 |
| 2021-05-11 | $26.53 | $26.68 | $26.37 | $26.68 | $23.67 | 5,698 |
| 2021-05-10 | $26.93 | $27.13 | $26.49 | $26.84 | $23.81 | 9,811 |
| 2021-05-07 | $25.74 | $26.32 | $25.74 | $26.11 | $23.16 | 27,578 |
| 2021-05-06 | $26.83 | $26.96 | $26.70 | $26.83 | $22.78 | 16,764 |
| 2021-05-05 | $26.50 | $26.57 | $26.29 | $26.49 | $22.49 | 13,849 |
| 2021-05-04 | $26.19 | $26.24 | $26.03 | $26.10 | $22.16 | 6,355 |
| 2021-05-03 | $26.40 | $26.52 | $26.36 | $26.50 | $22.50 | 18,398 |
| 2021-04-30 | $26.52 | $26.55 | $26.03 | $26.05 | $22.12 | 3,787 |
| 2021-04-29 | $26.76 | $26.85 | $26.61 | $26.61 | $22.59 | 2,461 |
| 2021-04-28 | $26.71 | $27.11 | $26.52 | $26.87 | $22.81 | 13,372 |
| 2021-04-27 | $26.15 | $26.25 | $26.05 | $26.15 | $22.20 | 9,033 |
| 2021-04-26 | $25.92 | $25.99 | $25.85 | $25.85 | $21.95 | 4,390 |
| 2021-04-23 | $25.71 | $25.95 | $25.59 | $25.94 | $22.02 | 15,671 |
| 2021-04-22 | $26.98 | $26.98 | $26.30 | $26.42 | $22.43 | 19,638 |
| 2021-04-21 | $26.53 | $26.53 | $26.13 | $26.41 | $22.42 | 11,151 |
| 2021-04-20 | $26.34 | $26.34 | $26.10 | $26.14 | $22.19 | 30,428 |
| 2021-04-19 | $26.62 | $26.62 | $26.50 | $26.59 | $22.58 | 5,488 |
| 2021-04-16 | $26.61 | $26.61 | $26.36 | $26.53 | $22.52 | 30,465 |
| 2021-04-15 | $26.24 | $26.44 | $26.22 | $26.35 | $22.37 | 15,831 |
| 2021-04-14 | $25.50 | $25.73 | $25.50 | $25.66 | $21.79 | 15,553 |
| 2021-04-13 | $25.40 | $25.51 | $25.24 | $25.30 | $21.48 | 7,133 |
| 2021-04-12 | $25.09 | $25.65 | $25.09 | $25.15 | $21.35 | 8,463 |
| 2021-04-09 | $24.90 | $25.24 | $24.90 | $25.24 | $21.43 | 15,867 |
| 2021-04-08 | $25.48 | $25.66 | $25.46 | $25.65 | $21.78 | 5,455 |
| 2021-04-07 | $25.80 | $25.80 | $25.70 | $25.70 | $21.82 | 2,115 |
| 2021-04-06 | $25.70 | $25.89 | $25.70 | $25.88 | $21.97 | 4,021 |
| 2021-04-05 | $26.70 | $26.70 | $26.36 | $26.59 | $22.58 | 14,265 |
| 2021-04-01 | $26.21 | $26.30 | $26.20 | $26.29 | $22.32 | 24,754 |
| 2021-03-31 | $26.27 | $26.34 | $26.09 | $26.13 | $22.19 | 1,700 |
| 2021-03-30 | $26.21 | $26.31 | $26.14 | $26.23 | $22.27 | 7,389 |
| 2021-03-29 | $26.22 | $26.36 | $26.14 | $26.32 | $22.35 | 6,274 |
| 2021-03-26 | $25.83 | $26.09 | $25.81 | $26.09 | $22.15 | 4,199 |
| 2021-03-25 | $25.10 | $25.59 | $25.10 | $25.52 | $21.67 | 8,269 |
| 2021-03-24 | $25.13 | $25.51 | $25.12 | $25.20 | $21.40 | 7,699 |
| 2021-03-23 | $25.61 | $25.70 | $25.20 | $25.31 | $21.49 | 7,668 |
| 2021-03-22 | $25.91 | $26.09 | $25.91 | $25.96 | $22.04 | 2,827 |
| 2021-03-19 | $25.36 | $25.83 | $25.36 | $25.80 | $21.91 | 20,753 |
| 2021-03-18 | $25.66 | $25.86 | $25.52 | $25.52 | $21.67 | 52,909 |
| 2021-03-17 | $25.55 | $25.95 | $25.55 | $25.95 | $22.03 | 4,434 |
| 2021-03-16 | $25.80 | $25.80 | $25.56 | $25.80 | $21.91 | 7,131 |
| 2021-03-15 | $25.71 | $25.75 | $25.54 | $25.57 | $21.71 | 5,598 |
| 2021-03-12 | $25.83 | $26.19 | $25.81 | $26.17 | $22.22 | 8,368 |
| 2021-03-11 | $25.95 | $26.20 | $25.95 | $26.20 | $22.24 | 19,423 |
| 2021-03-10 | $25.72 | $25.80 | $25.56 | $25.68 | $21.80 | 2,852 |
| 2021-03-09 | $25.45 | $25.64 | $25.33 | $25.61 | $21.74 | 3,776 |
| 2021-03-08 | $25.30 | $25.55 | $25.25 | $25.45 | $21.61 | 12,422 |
| 2021-03-05 | $24.55 | $24.84 | $24.55 | $24.84 | $21.09 | 9,928 |
| 2021-03-04 | $24.71 | $24.87 | $24.25 | $24.43 | $20.74 | 9,700 |
| 2021-03-03 | $25.10 | $25.39 | $25.10 | $25.26 | $21.45 | 9,004 |
| 2021-03-02 | $24.85 | $25.21 | $24.85 | $25.16 | $21.36 | 5,962 |
| 2021-03-01 | $24.79 | $24.97 | $24.72 | $24.95 | $21.18 | 10,353 |
| 2021-02-26 | $24.46 | $24.50 | $24.13 | $24.15 | $20.50 | 12,031 |
| 2021-02-25 | $25.22 | $25.39 | $24.57 | $24.64 | $20.92 | 37,538 |
| 2021-02-24 | $25.06 | $25.63 | $25.06 | $25.63 | $21.76 | 12,547 |
| 2021-02-23 | $24.99 | $25.28 | $24.81 | $25.19 | $21.39 | 8,215 |
| 2021-02-22 | $25.15 | $25.25 | $24.99 | $25.24 | $21.43 | 4,105 |
| 2021-02-19 | $24.88 | $25.04 | $24.65 | $24.70 | $20.97 | 9,611 |
| 2021-02-18 | $24.36 | $24.62 | $24.26 | $24.46 | $20.77 | 8,353 |
| 2021-02-17 | $24.40 | $24.50 | $24.38 | $24.46 | $20.77 | 8,353 |
| 2021-02-16 | $24.89 | $25.00 | $24.86 | $24.99 | $21.22 | 2,825 |
| 2021-02-12 | $24.49 | $24.55 | $24.41 | $24.50 | $20.80 | 12,853 |
| 2021-02-11 | $25.01 | $25.01 | $24.88 | $25.00 | $21.23 | 6,491 |
| 2021-02-10 | $25.01 | $25.01 | $24.66 | $24.68 | $20.95 | 7,606 |
| 2021-02-09 | $24.70 | $24.70 | $24.49 | $24.54 | $20.84 | 17,199 |
| 2021-02-08 | $24.38 | $24.64 | $24.32 | $24.58 | $20.87 | 7,556 |
| 2021-02-05 | $23.79 | $23.99 | $23.79 | $23.97 | $20.35 | 12,240 |
| 2021-02-04 | $23.40 | $23.49 | $23.34 | $23.49 | $19.94 | 3,615 |
| 2021-02-03 | $23.47 | $23.49 | $23.45 | $23.49 | $19.94 | 4,581 |
| 2021-02-02 | $23.19 | $23.35 | $23.19 | $23.35 | $19.83 | 9,657 |
| 2021-02-01 | $23.29 | $23.51 | $23.15 | $23.35 | $19.83 | 5,390 |
| 2021-01-29 | $23.06 | $23.52 | $23.06 | $23.33 | $19.81 | 4,884 |
| 2021-01-28 | $22.81 | $23.08 | $22.71 | $23.00 | $19.53 | 10,314 |
| 2021-01-27 | $22.25 | $22.57 | $22.20 | $22.35 | $18.97 | 23,435 |
| 2021-01-26 | $22.46 | $22.49 | $22.30 | $22.32 | $18.95 | 5,755 |
| 2021-01-25 | $22.48 | $22.50 | $22.28 | $22.50 | $19.10 | 7,068 |
| 2021-01-22 | $22.95 | $23.04 | $22.89 | $22.96 | $19.49 | 14,952 |
| 2021-01-21 | $23.20 | $23.30 | $23.08 | $23.23 | $19.72 | 8,198 |
| 2021-01-20 | $23.46 | $23.55 | $23.15 | $23.24 | $19.73 | 6,801 |
| 2021-01-19 | $23.12 | $23.23 | $23.12 | $23.23 | $19.72 | 20,772 |
| 2021-01-15 | $22.61 | $22.84 | $22.51 | $22.75 | $19.32 | 6,874 |
| 2021-01-14 | $22.95 | $23.04 | $22.90 | $23.04 | $19.56 | 7,486 |
| 2021-01-13 | $22.41 | $22.71 | $22.41 | $22.71 | $19.28 | 16,847 |
| 2021-01-12 | $21.80 | $22.12 | $21.75 | $22.06 | $18.73 | 46,463 |
| 2021-01-11 | $22.25 | $22.41 | $22.25 | $22.40 | $19.02 | 13,393 |
| 2021-01-08 | $22.90 | $22.90 | $22.49 | $22.69 | $19.26 | 16,705 |
| 2021-01-07 | $22.93 | $23.02 | $22.80 | $22.96 | $19.49 | 24,496 |
| 2021-01-06 | $21.88 | $22.26 | $21.88 | $22.18 | $18.83 | 12,321 |
| 2021-01-05 | $21.15 | $21.54 | $21.08 | $21.53 | $18.28 | 24,927 |
| 2021-01-04 | $21.31 | $21.32 | $20.98 | $21.04 | $17.86 | 6,203 |
| 2020-12-31 | $20.82 | $20.84 | $20.71 | $20.80 | $17.66 | 58,777 |
| 2020-12-30 | $20.74 | $20.81 | $20.51 | $20.81 | $17.67 | 2,445 |
| 2020-12-29 | $20.34 | $20.75 | $20.34 | $20.75 | $17.62 | 6,222 |
| 2020-12-28 | $20.78 | $21.00 | $20.59 | $20.76 | $17.63 | 12,777 |
| 2020-12-24 | $20.42 | $20.51 | $20.42 | $20.48 | $17.39 | 5,051 |
| 2020-12-23 | $20.37 | $20.45 | $20.21 | $20.45 | $17.36 | 5,846 |
| 2020-12-22 | $20.26 | $20.30 | $20.10 | $20.15 | $17.11 | 6,524 |
| 2020-12-21 | $20.05 | $20.47 | $20.02 | $20.47 | $17.38 | 4,441 |
| 2020-12-18 | $20.59 | $20.60 | $20.46 | $20.60 | $17.49 | 19,432 |
| 2020-12-17 | $20.61 | $20.65 | $20.56 | $20.60 | $17.49 | 10,668 |
| 2020-12-16 | $20.27 | $20.50 | $20.27 | $20.50 | $17.41 | 4,134 |
| 2020-12-15 | $20.15 | $20.33 | $20.15 | $20.25 | $17.19 | 7,828 |
| 2020-12-14 | $19.91 | $19.92 | $19.83 | $19.83 | $16.84 | 6,856 |
| 2020-12-11 | $20.12 | $20.24 | $20.00 | $20.11 | $17.07 | 13,901 |
| 2020-12-10 | $20.21 | $20.45 | $20.21 | $20.35 | $17.28 | 16,290 |
| 2020-12-09 | $20.52 | $20.52 | $20.09 | $20.19 | $17.14 | 221,323 |
| 2020-12-08 | $20.36 | $20.46 | $20.36 | $20.41 | $17.33 | 10,001 |
| 2020-12-07 | $20.83 | $20.91 | $20.76 | $20.81 | $17.67 | 6,158 |
| 2020-12-04 | $20.39 | $20.46 | $20.19 | $20.46 | $17.37 | 4,599 |
| 2020-12-03 | $20.65 | $20.65 | $20.43 | $20.65 | $17.53 | 15,314 |
| 2020-12-02 | $20.44 | $20.44 | $20.16 | $20.43 | $17.35 | 8,002 |
| 2020-12-01 | $20.42 | $20.69 | $20.40 | $20.58 | $17.47 | 4,077 |
| 2020-11-30 | $20.41 | $20.49 | $20.14 | $20.14 | $17.10 | 28,214 |
| 2020-11-27 | $20.64 | $20.65 | $20.64 | $20.65 | $17.53 | 2,160 |
| 2020-11-25 | $20.84 | $20.87 | $20.47 | $20.74 | $17.60 | 57,662 |
| 2020-11-24 | $20.77 | $21.02 | $20.77 | $21.02 | $17.85 | 23,545 |
| 2020-11-23 | $20.50 | $20.59 | $20.19 | $20.26 | $17.20 | 14,382 |
| 2020-11-20 | $20.35 | $20.44 | $20.23 | $20.44 | $17.35 | 1,705 |
| 2020-11-19 | $19.91 | $20.11 | $19.90 | $20.11 | $17.07 | 4,999 |
| 2020-11-18 | $20.15 | $20.66 | $20.15 | $20.25 | $17.19 | 10,815 |
| 2020-11-17 | $21.00 | $21.14 | $20.87 | $20.96 | $16.98 | 8,720 |
| 2020-11-16 | $20.77 | $21.03 | $20.77 | $21.00 | $17.01 | 15,640 |
| 2020-11-13 | $20.16 | $20.17 | $20.04 | $20.16 | $16.33 | 4,450 |
| 2020-11-12 | $19.92 | $20.00 | $19.74 | $19.86 | $16.09 | 15,239 |
| 2020-11-11 | $19.90 | $19.95 | $19.84 | $19.90 | $16.12 | 4,233 |
| 2020-11-10 | $19.66 | $19.78 | $19.61 | $19.76 | $16.01 | 13,251 |
| 2020-11-09 | $19.54 | $19.54 | $19.24 | $19.24 | $15.59 | 6,250 |
| 2020-11-06 | $18.79 | $18.92 | $18.77 | $18.90 | $15.31 | 3,802 |
| 2020-11-05 | $18.63 | $18.78 | $18.62 | $18.64 | $15.10 | 7,229 |
| 2020-11-04 | $18.19 | $18.27 | $18.19 | $18.26 | $14.79 | 5,413 |
| 2020-11-03 | $18.02 | $18.10 | $17.91 | $18.08 | $14.64 | 10,261 |
| 2020-11-02 | $17.66 | $17.76 | $17.53 | $17.71 | $14.35 | 12,790 |
| 2020-10-30 | $17.45 | $17.63 | $17.32 | $17.34 | $14.05 | 4,482 |
| 2020-10-29 | $17.18 | $17.65 | $17.18 | $17.64 | $14.29 | 13,291 |
| 2020-10-28 | $17.76 | $17.76 | $17.54 | $17.54 | $14.21 | 6,101 |
| 2020-10-27 | $18.25 | $18.25 | $18.07 | $18.18 | $14.73 | 7,335 |
| 2020-10-26 | $18.54 | $18.54 | $18.08 | $18.15 | $14.70 | 4,677 |
| 2020-10-23 | $18.67 | $18.74 | $18.56 | $18.71 | $15.16 | 9,864 |
| 2020-10-22 | $18.39 | $18.49 | $18.31 | $18.36 | $14.87 | 5,283 |
| 2020-10-21 | $18.50 | $18.60 | $18.35 | $18.39 | $14.89 | 7,433 |
| 2020-10-20 | $18.41 | $18.75 | $18.36 | $18.45 | $14.95 | 8,752 |
| 2020-10-19 | $18.65 | $18.65 | $18.30 | $18.30 | $14.82 | 20,146 |
| 2020-10-16 | $18.43 | $18.70 | $18.43 | $18.51 | $15.00 | 4,500 |
| 2020-10-15 | $18.21 | $18.39 | $18.21 | $18.39 | $14.90 | 2,427 |
| 2020-10-14 | $18.73 | $18.82 | $18.60 | $18.71 | $15.16 | 7,972 |
| 2020-10-13 | $18.63 | $18.94 | $18.62 | $18.74 | $15.18 | 7,498 |
| 2020-10-12 | $18.93 | $19.05 | $18.89 | $19.03 | $15.42 | 8,192 |
| 2020-10-09 | $19.13 | $19.14 | $18.95 | $19.09 | $15.46 | 13,047 |
| 2020-10-08 | $19.17 | $19.29 | $19.08 | $19.08 | $15.46 | 2,340 |
| 2020-10-07 | $18.90 | $19.05 | $18.90 | $19.05 | $15.43 | 2,494 |
| 2020-10-06 | $19.48 | $19.48 | $19.16 | $19.17 | $15.53 | 4,733 |
| 2020-10-05 | $19.43 | $19.68 | $19.43 | $19.60 | $15.88 | 4,565 |
| 2020-10-02 | $18.88 | $19.31 | $18.88 | $19.22 | $15.57 | 5,988 |
| 2020-10-01 | $19.19 | $19.20 | $19.10 | $19.10 | $15.47 | 9,421 |
| 2020-09-30 | $18.99 | $19.28 | $18.99 | $19.24 | $15.59 | 11,493 |
| 2020-09-29 | $18.92 | $19.03 | $18.82 | $18.99 | $15.38 | 6,398 |
| 2020-09-28 | $18.80 | $18.91 | $18.72 | $18.90 | $15.31 | 7,368 |
| 2020-09-25 | $18.37 | $18.50 | $18.32 | $18.50 | $14.98 | 8,720 |
| 2020-09-24 | $18.33 | $18.61 | $18.29 | $18.53 | $15.01 | 6,340 |
| 2020-09-23 | $18.75 | $18.75 | $18.34 | $18.34 | $14.86 | 14,178 |
| 2020-09-22 | $18.95 | $19.00 | $18.70 | $18.88 | $15.29 | 12,721 |
| 2020-09-21 | $18.95 | $18.95 | $18.55 | $18.60 | $15.07 | 4,799 |
| 2020-09-18 | $19.65 | $19.65 | $19.35 | $19.49 | $15.79 | 12,743 |
| 2020-09-17 | $19.61 | $19.66 | $19.56 | $19.62 | $15.89 | 80,249 |
| 2020-09-16 | $20.12 | $20.12 | $19.80 | $19.82 | $16.05 | 3,587 |
| 2020-09-15 | $20.66 | $20.66 | $20.19 | $20.24 | $16.40 | 28,724 |
| 2020-09-14 | $20.75 | $20.75 | $20.44 | $20.49 | $16.60 | 8,545 |
| 2020-09-11 | $20.53 | $20.67 | $20.44 | $20.60 | $16.69 | 5,569 |
| 2020-09-10 | $20.74 | $20.74 | $20.13 | $20.27 | $16.42 | 6,051 |
| 2020-09-09 | $20.12 | $20.47 | $20.12 | $20.45 | $16.57 | 9,884 |
| 2020-09-08 | $19.61 | $19.68 | $19.39 | $19.44 | $15.74 | 8,996 |
| 2020-09-04 | $20.13 | $20.42 | $19.92 | $20.42 | $16.54 | 14,005 |
| 2020-09-03 | $20.49 | $20.53 | $20.04 | $20.29 | $16.44 | 12,604 |
| 2020-09-02 | $20.61 | $20.73 | $20.52 | $20.72 | $16.79 | 19,184 |
| 2020-09-01 | $20.70 | $20.85 | $20.67 | $20.75 | $16.81 | 5,628 |
| 2020-08-31 | $20.99 | $21.12 | $20.87 | $20.97 | $16.99 | 11,388 |
| 2020-08-28 | $21.00 | $21.00 | $20.83 | $20.94 | $16.96 | 12,093 |
| 2020-08-27 | $21.21 | $21.21 | $20.79 | $20.92 | $16.95 | 10,175 |
| 2020-08-26 | $20.65 | $21.13 | $20.65 | $21.12 | $17.11 | 4,732 |
| 2020-08-25 | $21.01 | $21.01 | $20.72 | $20.77 | $16.83 | 18,170 |
| 2020-08-24 | $21.00 | $21.00 | $20.83 | $20.97 | $16.99 | 2,007 |
| 2020-08-21 | $20.78 | $20.95 | $20.73 | $20.95 | $16.97 | 2,930 |
| 2020-08-20 | $21.01 | $21.29 | $21.01 | $21.29 | $17.25 | 3,721 |
| 2020-08-19 | $21.88 | $21.93 | $21.56 | $21.66 | $17.55 | 8,555 |
| 2020-08-18 | $21.77 | $21.80 | $21.72 | $21.80 | $17.66 | 6,153 |
| 2020-08-17 | $21.84 | $21.92 | $21.70 | $21.73 | $17.60 | 12,238 |
| 2020-08-14 | $21.60 | $21.84 | $21.59 | $21.82 | $17.68 | 61,751 |
| 2020-08-13 | $21.86 | $21.88 | $21.72 | $21.72 | $17.60 | 5,604 |
| 2020-08-12 | $21.84 | $21.97 | $21.79 | $21.93 | $17.77 | 9,502 |
| 2020-08-11 | $22.05 | $22.06 | $21.67 | $21.67 | $17.55 | 6,336 |
| 2020-08-10 | $21.69 | $21.74 | $21.66 | $21.70 | $17.58 | 12,626 |
| 2020-08-07 | $21.59 | $21.59 | $21.46 | $21.58 | $17.48 | 1,961 |
| 2020-08-06 | $21.86 | $21.96 | $21.81 | $21.91 | $17.75 | 2,659 |
| 2020-08-05 | $22.01 | $22.06 | $21.97 | $21.97 | $17.80 | 27,742 |
| 2020-08-04 | $21.11 | $21.37 | $21.11 | $21.33 | $17.28 | 11,882 |
| 2020-08-03 | $21.06 | $21.09 | $20.97 | $20.99 | $17.00 | 7,391 |
| 2020-07-31 | $20.98 | $21.05 | $20.65 | $20.78 | $16.83 | 46,095 |
| 2020-07-30 | $20.54 | $20.67 | $20.38 | $20.67 | $16.74 | 14,714 |
| 2020-07-29 | $20.76 | $20.95 | $20.74 | $20.91 | $16.94 | 10,167 |
| 2020-07-28 | $20.99 | $21.00 | $20.83 | $20.95 | $16.97 | 10,580 |
| 2020-07-27 | $20.75 | $20.97 | $20.75 | $20.95 | $16.97 | 2,922 |
| 2020-07-24 | $20.40 | $20.56 | $20.40 | $20.56 | $16.66 | 3,188 |
| 2020-07-23 | $20.38 | $20.38 | $20.25 | $20.28 | $16.43 | 8,073 |
| 2020-07-22 | $20.49 | $20.49 | $20.31 | $20.38 | $16.51 | 16,299 |
| 2020-07-21 | $20.81 | $20.91 | $20.66 | $20.79 | $16.84 | 4,772 |
| 2020-07-20 | $20.80 | $20.96 | $20.75 | $20.95 | $16.97 | 25,176 |
| 2020-07-17 | $19.89 | $20.16 | $19.89 | $20.16 | $16.33 | 40,895 |
| 2020-07-16 | $18.92 | $19.02 | $18.71 | $18.71 | $15.16 | 23,943 |
| 2020-07-15 | $18.63 | $18.78 | $18.59 | $18.78 | $15.21 | 1,749 |
| 2020-07-14 | $18.16 | $18.48 | $18.14 | $18.47 | $14.96 | 13,899 |
| 2020-07-13 | $18.13 | $18.36 | $17.90 | $17.90 | $14.50 | 8,258 |
| 2020-07-10 | $17.89 | $17.95 | $17.82 | $17.86 | $14.47 | 5,206 |
| 2020-07-09 | $17.72 | $17.72 | $17.37 | $17.43 | $14.12 | 9,715 |
| 2020-07-08 | $17.64 | $17.74 | $17.64 | $17.70 | $14.34 | 2,287 |
| 2020-07-07 | $17.86 | $18.08 | $17.67 | $17.73 | $14.36 | 24,857 |
| 2020-07-06 | $18.03 | $18.17 | $18.03 | $18.08 | $14.65 | 10,367 |
| 2020-07-02 | $18.00 | $18.05 | $17.65 | $17.81 | $14.43 | 14,255 |
| 2020-07-01 | $17.50 | $17.62 | $17.50 | $17.57 | $14.23 | 5,066 |
| 2020-06-30 | $17.16 | $17.41 | $17.02 | $17.41 | $14.10 | 11,097 |
| 2020-06-29 | $17.27 | $17.35 | $17.15 | $17.32 | $14.03 | 32,035 |
| 2020-06-26 | $17.25 | $17.27 | $16.99 | $16.99 | $13.76 | 17,391 |
| 2020-06-25 | $17.61 | $17.90 | $17.61 | $17.90 | $14.50 | 19,167 |
| 2020-06-24 | $18.61 | $18.61 | $18.01 | $18.01 | $14.59 | 11,972 |
| 2020-06-23 | $19.18 | $19.18 | $18.82 | $18.85 | $15.27 | 9,800 |
| 2020-06-22 | $18.76 | $18.76 | $18.53 | $18.58 | $15.05 | 7,043 |
| 2020-06-19 | $18.94 | $18.94 | $18.63 | $18.70 | $15.15 | 4,070 |
| 2020-06-18 | $18.74 | $18.74 | $18.58 | $18.58 | $15.05 | 5,076 |
| 2020-06-17 | $18.49 | $18.57 | $18.36 | $18.40 | $14.91 | 10,299 |
| 2020-06-16 | $18.71 | $18.71 | $18.25 | $18.45 | $14.95 | 19,096 |
| 2020-06-15 | $17.73 | $18.25 | $17.67 | $18.15 | $14.70 | 24,325 |
| 2020-06-12 | $18.23 | $18.27 | $17.82 | $17.93 | $14.53 | 10,148 |
| 2020-06-11 | $18.24 | $18.25 | $17.50 | $17.50 | $14.18 | 24,766 |
| 2020-06-10 | $19.03 | $19.10 | $18.77 | $18.99 | $15.38 | 18,059 |
| 2020-06-09 | $18.75 | $19.00 | $18.72 | $18.89 | $15.30 | 60,873 |
| 2020-06-08 | $18.97 | $19.14 | $18.97 | $19.08 | $15.46 | 3,825 |
| 2020-06-05 | $18.85 | $18.97 | $18.72 | $18.84 | $15.26 | 13,256 |
| 2020-06-04 | $18.39 | $18.57 | $18.31 | $18.35 | $14.87 | 15,049 |
| 2020-06-03 | $17.92 | $18.41 | $17.92 | $18.31 | $14.83 | 18,007 |
| 2020-06-02 | $17.75 | $17.85 | $17.67 | $17.69 | $14.33 | 11,175 |
| 2020-06-01 | $17.29 | $17.43 | $17.27 | $17.43 | $14.12 | 10,855 |
| 2020-05-29 | $17.04 | $17.14 | $16.97 | $17.13 | $13.88 | 17,182 |
| 2020-05-28 | $17.39 | $17.58 | $17.29 | $17.31 | $14.02 | 7,158 |
| 2020-05-27 | $17.22 | $17.32 | $16.93 | $17.32 | $14.03 | 26,034 |
| 2020-05-26 | $17.04 | $17.04 | $16.83 | $16.94 | $13.72 | 18,154 |
| 2020-05-22 | $16.47 | $16.47 | $16.19 | $16.26 | $13.17 | 5,078 |
| 2020-05-21 | $16.80 | $16.80 | $16.22 | $16.27 | $13.18 | 6,835 |
| 2020-05-20 | $16.45 | $16.50 | $16.33 | $16.45 | $13.33 | 25,234 |
| 2020-05-19 | $16.37 | $16.37 | $16.22 | $16.23 | $13.15 | 85,485 |
| 2020-05-18 | $16.05 | $16.42 | $15.98 | $16.42 | $13.30 | 33,228 |
| 2020-05-15 | $15.45 | $15.46 | $15.18 | $15.35 | $12.44 | 23,694 |
| 2020-05-14 | $15.12 | $15.55 | $15.12 | $15.45 | $12.52 | 25,118 |
| 2020-05-13 | $16.09 | $16.09 | $15.52 | $15.57 | $12.61 | 51,653 |
| 2020-05-12 | $16.43 | $16.52 | $16.29 | $16.29 | $13.20 | 52,409 |
| 2020-05-11 | $16.59 | $16.59 | $16.12 | $16.17 | $13.10 | 11,134 |
| 2020-05-08 | $16.80 | $16.80 | $16.51 | $16.56 | $13.42 | 10,159 |
| 2020-05-07 | $16.95 | $17.20 | $16.74 | $16.78 | $13.02 | 35,088 |
| 2020-05-06 | $16.98 | $16.98 | $16.74 | $16.83 | $13.06 | 12,771 |
| 2020-05-05 | $16.92 | $16.92 | $16.15 | $16.21 | $12.58 | 17,467 |
| 2020-05-04 | $16.38 | $16.42 | $16.04 | $16.21 | $12.58 | 20,939 |
| 2020-05-01 | $16.44 | $16.73 | $16.44 | $16.68 | $12.94 | 14,797 |
| 2020-04-30 | $17.02 | $17.13 | $16.92 | $17.12 | $13.29 | 14,410 |
| 2020-04-29 | $16.97 | $17.15 | $16.91 | $17.13 | $13.29 | 8,277 |
| 2020-04-28 | $16.79 | $16.82 | $16.54 | $16.58 | $12.87 | 20,111 |
| 2020-04-27 | $16.17 | $16.44 | $16.12 | $16.40 | $12.73 | 25,906 |
| 2020-04-24 | $16.36 | $16.36 | $16.05 | $16.27 | $12.63 | 10,341 |
| 2020-04-23 | $15.79 | $16.29 | $15.72 | $15.79 | $12.25 | 28,271 |
| 2020-04-22 | $16.32 | $16.47 | $16.23 | $16.41 | $12.73 | 110,997 |
| 2020-04-21 | $16.46 | $16.85 | $16.44 | $16.58 | $12.87 | 54,198 |
| 2020-04-20 | $17.05 | $17.26 | $16.89 | $16.97 | $13.17 | 9,408 |
| 2020-04-17 | $17.21 | $17.34 | $17.14 | $17.29 | $13.42 | 9,857 |
| 2020-04-16 | $17.11 | $17.18 | $16.85 | $16.85 | $13.08 | 21,019 |
| 2020-04-15 | $16.76 | $16.95 | $16.71 | $16.93 | $13.14 | 15,475 |
| 2020-04-14 | $17.32 | $17.77 | $17.29 | $17.43 | $13.53 | 42,927 |
| 2020-04-13 | $15.98 | $17.92 | $15.98 | $17.48 | $13.57 | 14,075 |
| 2020-04-09 | $17.59 | $17.93 | $17.59 | $17.89 | $13.88 | 16,547 |
| 2020-04-08 | $17.66 | $17.66 | $16.63 | $17.56 | $13.63 | 34,227 |
| 2020-04-07 | $17.71 | $17.77 | $17.25 | $17.30 | $13.43 | 54,647 |
| 2020-04-06 | $16.68 | $17.29 | $16.64 | $17.17 | $13.32 | 63,304 |
| 2020-04-03 | $16.18 | $16.25 | $15.90 | $16.19 | $12.56 | 80,153 |
| 2020-04-02 | $16.39 | $16.75 | $16.15 | $16.57 | $12.86 | 44,269 |
| 2020-04-01 | $16.17 | $16.27 | $15.81 | $15.91 | $12.35 | 24,623 |
| 2020-03-31 | $15.80 | $15.90 | $15.50 | $15.64 | $12.14 | 51,933 |
| 2020-03-30 | $14.94 | $15.73 | $14.94 | $15.73 | $12.21 | 81,396 |
| 2020-03-27 | $14.69 | $15.26 | $14.69 | $15.13 | $11.74 | 35,913 |
| 2020-03-26 | $15.25 | $15.85 | $15.06 | $15.85 | $12.30 | 42,128 |
| 2020-03-25 | $14.66 | $15.26 | $14.39 | $15.25 | $11.83 | 62,537 |
| 2020-03-24 | $14.36 | $14.91 | $14.22 | $14.64 | $11.36 | 62,975 |
| 2020-03-23 | $13.84 | $14.00 | $13.31 | $13.35 | $10.36 | 51,896 |
| 2020-03-20 | $13.97 | $14.09 | $13.19 | $13.19 | $10.24 | 35,401 |
| 2020-03-19 | $12.86 | $13.90 | $12.65 | $13.58 | $10.54 | 73,343 |
| 2020-03-18 | $13.26 | $13.32 | $12.01 | $12.30 | $9.55 | 35,770 |
| 2020-03-17 | $13.91 | $14.73 | $13.55 | $14.65 | $11.37 | 82,348 |
| 2020-03-16 | $13.41 | $14.24 | $13.41 | $13.87 | $10.76 | 55,319 |
| 2020-03-13 | $15.84 | $16.06 | $15.23 | $16.04 | $12.45 | 60,083 |
| 2020-03-12 | $15.19 | $15.94 | $14.60 | $15.94 | $12.37 | 96,496 |
| 2020-03-11 | $17.44 | $17.46 | $16.59 | $16.74 | $12.99 | 19,252 |
| 2020-03-10 | $18.29 | $18.45 | $17.61 | $18.33 | $14.22 | 49,447 |
| 2020-03-09 | $17.60 | $17.95 | $17.11 | $17.70 | $13.74 | 28,191 |
| 2020-03-06 | $18.65 | $18.70 | $18.30 | $18.53 | $14.38 | 25,225 |
| 2020-03-05 | $19.22 | $19.28 | $18.89 | $19.08 | $14.81 | 23,780 |
| 2020-03-04 | $19.44 | $19.91 | $19.40 | $19.91 | $15.45 | 31,092 |
| 2020-03-03 | $19.06 | $19.80 | $18.85 | $19.02 | $14.76 | 163,482 |
| 2020-03-02 | $18.56 | $18.91 | $18.30 | $18.91 | $14.67 | 36,586 |
| 2020-02-28 | $17.94 | $18.45 | $17.94 | $18.26 | $14.17 | 49,443 |
| 2020-02-27 | $18.64 | $18.90 | $18.47 | $18.54 | $14.39 | 30,375 |
| 2020-02-26 | $19.68 | $19.76 | $19.38 | $19.43 | $15.08 | 27,395 |
| 2020-02-25 | $20.33 | $20.41 | $19.98 | $20.13 | $15.62 | 34,744 |
| 2020-02-24 | $20.07 | $20.09 | $19.93 | $20.00 | $15.52 | 7,726 |
| 2020-02-21 | $20.55 | $20.68 | $20.55 | $20.62 | $16.00 | 10,274 |
| 2020-02-20 | $20.61 | $20.85 | $20.45 | $20.58 | $15.97 | 12,319 |
| 2020-02-19 | $20.41 | $20.72 | $20.41 | $20.60 | $15.99 | 20,838 |
| 2020-02-18 | $20.10 | $20.25 | $20.02 | $20.12 | $15.61 | 12,020 |
| 2020-02-14 | $20.47 | $20.55 | $20.38 | $20.48 | $15.89 | 19,510 |
| 2020-02-13 | $20.45 | $20.63 | $20.45 | $20.59 | $15.98 | 24,559 |
| 2020-02-12 | $20.75 | $20.77 | $20.70 | $20.73 | $16.09 | 42,163 |
| 2020-02-11 | $21.07 | $21.07 | $20.87 | $20.95 | $16.26 | 33,200 |
| 2020-02-10 | $20.82 | $20.86 | $20.70 | $20.79 | $16.13 | 18,993 |
| 2020-02-07 | $20.33 | $20.41 | $20.28 | $20.28 | $15.74 | 4,511 |
| 2020-02-06 | $19.46 | $19.55 | $19.43 | $19.54 | $15.16 | 7,723 |
| 2020-02-05 | $19.03 | $19.03 | $18.84 | $18.91 | $14.67 | 13,611 |
| 2020-02-04 | $18.47 | $18.60 | $18.43 | $18.59 | $14.43 | 18,315 |
| 2020-02-03 | $18.06 | $18.29 | $18.04 | $18.05 | $14.01 | 18,027 |
| 2020-01-31 | $18.12 | $18.12 | $17.99 | $18.07 | $14.02 | 25,293 |
| 2020-01-30 | $18.04 | $18.26 | $18.03 | $18.26 | $14.17 | 14,482 |
| 2020-01-29 | $18.04 | $18.10 | $18.03 | $18.03 | $13.99 | 26,352 |
| 2020-01-28 | $17.92 | $18.00 | $17.91 | $18.00 | $13.97 | 16,921 |
| 2020-01-27 | $18.06 | $18.16 | $18.05 | $18.05 | $14.01 | 7,477 |
| 2020-01-24 | $18.85 | $18.85 | $18.58 | $18.62 | $14.45 | 8,516 |
| 2020-01-23 | $18.88 | $19.02 | $18.86 | $19.02 | $14.76 | 3,093 |
| 2020-01-22 | $19.34 | $19.43 | $19.34 | $19.40 | $15.06 | 15,500 |
| 2020-01-21 | $19.33 | $19.33 | $18.75 | $19.08 | $14.81 | 12,964 |
| 2020-01-17 | $19.49 | $19.49 | $19.37 | $19.41 | $15.06 | 4,496 |
| 2020-01-16 | $19.47 | $19.58 | $19.47 | $19.55 | $15.17 | 5,683 |
| 2020-01-15 | $19.55 | $19.57 | $19.52 | $19.56 | $15.18 | 4,586 |
| 2020-01-14 | $19.61 | $19.62 | $19.57 | $19.62 | $15.23 | 2,092 |
| 2020-01-13 | $19.57 | $19.71 | $19.57 | $19.61 | $15.22 | 7,345 |
| 2020-01-10 | $19.68 | $19.89 | $19.67 | $19.73 | $15.31 | 13,700 |
| 2020-01-09 | $19.95 | $20.00 | $19.95 | $19.98 | $15.51 | 14,397 |
| 2020-01-08 | $20.02 | $20.23 | $20.02 | $20.18 | $15.66 | 4,141 |
| 2020-01-07 | $19.83 | $19.83 | $19.78 | $19.78 | $15.35 | 8,322 |
| 2020-01-06 | $20.10 | $20.24 | $20.10 | $20.22 | $15.69 | 7,987 |
| 2020-01-03 | $20.23 | $20.23 | $20.10 | $20.13 | $15.62 | 8,506 |
| 2020-01-02 | $20.61 | $20.61 | $20.45 | $20.55 | $15.95 | 6,688 |
| 2019-12-31 | $20.75 | $20.77 | $20.64 | $20.76 | $16.11 | 4,777 |
| 2019-12-30 | $20.85 | $20.85 | $20.66 | $20.66 | $16.03 | 4,580 |
| 2019-12-27 | $20.77 | $20.80 | $20.76 | $20.79 | $16.13 | 17,697 |
| 2019-12-26 | $20.67 | $20.80 | $20.67 | $20.80 | $16.14 | 2,213 |
| 2019-12-24 | $20.81 | $20.81 | $20.66 | $20.70 | $16.06 | 5,829 |
| 2019-12-23 | $20.54 | $20.61 | $20.50 | $20.50 | $15.91 | 5,512 |
| 2019-12-20 | $20.37 | $20.54 | $20.33 | $20.35 | $15.79 | 82,952 |
| 2019-12-19 | $20.07 | $20.19 | $20.02 | $20.17 | $15.65 | 2,425 |
| 2019-12-18 | $19.66 | $19.66 | $19.55 | $19.55 | $15.17 | 2,517 |
| 2019-12-17 | $19.67 | $19.75 | $19.56 | $19.58 | $15.19 | 6,323 |
| 2019-12-16 | $20.10 | $20.15 | $20.08 | $20.15 | $15.64 | 2,402 |
| 2019-12-13 | $19.62 | $19.73 | $19.61 | $19.65 | $15.25 | 5,524 |
| 2019-12-12 | $19.52 | $19.58 | $19.42 | $19.58 | $15.19 | 8,400 |
| 2019-12-11 | $18.68 | $18.98 | $18.68 | $18.84 | $14.62 | 7,046 |
| 2019-12-10 | $18.48 | $18.54 | $18.42 | $18.50 | $14.36 | 22,097 |
| 2019-12-09 | $18.84 | $18.84 | $18.70 | $18.76 | $14.56 | 4,940 |
| 2019-12-06 | $19.15 | $19.15 | $19.04 | $19.07 | $14.80 | 7,756 |
| 2019-12-05 | $18.81 | $18.95 | $18.79 | $18.83 | $14.61 | 35,283 |
| 2019-12-04 | $19.00 | $19.15 | $19.00 | $19.07 | $14.80 | 12,103 |
| 2019-12-03 | $18.63 | $18.81 | $18.56 | $18.69 | $14.50 | 20,541 |
| 2019-12-02 | $19.00 | $19.00 | $18.72 | $18.77 | $14.57 | 13,918 |
| 2019-11-29 | $18.83 | $18.89 | $18.77 | $18.79 | $14.58 | 2,573 |
| 2019-11-27 | $19.21 | $19.21 | $19.03 | $19.08 | $14.81 | 2,906 |
| 2019-11-26 | $19.23 | $19.46 | $19.23 | $19.31 | $14.99 | 13,375 |
| 2019-11-25 | $19.08 | $19.13 | $19.06 | $19.10 | $14.82 | 3,965 |
| 2019-11-22 | $18.95 | $18.96 | $18.89 | $18.94 | $14.70 | 3,658 |
| 2019-11-21 | $18.98 | $19.03 | $18.95 | $19.01 | $14.75 | 21,082 |
| 2019-11-20 | $18.69 | $18.84 | $18.66 | $18.74 | $14.54 | 12,143 |
| 2019-11-19 | $18.74 | $18.77 | $18.59 | $18.59 | $14.43 | 18,037 |
| 2019-11-18 | $18.78 | $18.83 | $18.69 | $18.81 | $14.60 | 8,745 |
| 2019-11-15 | $18.86 | $18.94 | $18.85 | $18.86 | $14.64 | 21,477 |
| 2019-11-14 | $19.15 | $19.16 | $19.07 | $19.16 | $14.87 | 12,743 |
| 2019-11-13 | $19.96 | $19.96 | $19.87 | $19.87 | $15.42 | 11,445 |
| 2019-11-12 | $19.85 | $20.01 | $19.82 | $19.84 | $15.40 | 16,036 |
| 2019-11-11 | $19.91 | $20.06 | $19.91 | $20.02 | $15.54 | 8,198 |
| 2019-11-08 | $20.08 | $20.18 | $20.02 | $20.13 | $15.62 | 4,963 |
| 2019-11-07 | $20.25 | $20.37 | $20.24 | $20.26 | $15.72 | 6,299 |
| 2019-11-06 | $20.01 | $20.13 | $19.95 | $19.97 | $15.50 | 6,653 |
| 2019-11-05 | $19.85 | $19.85 | $19.72 | $19.82 | $15.38 | 10,790 |
| 2019-11-04 | $19.90 | $19.91 | $19.78 | $19.87 | $15.42 | 4,842 |
| 2019-11-01 | $19.75 | $19.88 | $19.73 | $19.86 | $15.41 | 2,984 |
| 2019-10-31 | $19.64 | $19.64 | $19.35 | $19.45 | $15.09 | 17,391 |
| 2019-10-30 | $19.72 | $19.96 | $19.69 | $19.93 | $15.47 | 4,488 |
| 2019-10-29 | $19.66 | $19.84 | $19.66 | $19.79 | $15.36 | 6,052 |
| 2019-10-28 | $19.70 | $19.70 | $19.51 | $19.52 | $15.15 | 11,984 |
| 2019-10-25 | $19.49 | $19.53 | $19.43 | $19.50 | $15.13 | 8,320 |
| 2019-10-24 | $19.67 | $19.67 | $19.44 | $19.48 | $15.12 | 5,315 |
| 2019-10-23 | $19.80 | $19.81 | $19.80 | $19.81 | $15.37 | 2,563 |
| 2019-10-22 | $19.95 | $19.96 | $19.74 | $19.74 | $15.32 | 16,933 |
| 2019-10-21 | $19.86 | $19.89 | $19.76 | $19.76 | $15.33 | 21,630 |
| 2019-10-18 | $20.31 | $20.32 | $20.17 | $20.17 | $15.65 | 17,701 |
| 2019-10-17 | $21.29 | $21.29 | $20.88 | $20.97 | $16.27 | 8,247 |
| 2019-10-16 | $20.90 | $20.90 | $20.78 | $20.81 | $16.15 | 4,158 |
| 2019-10-15 | $21.11 | $21.31 | $21.08 | $21.29 | $16.52 | 4,623 |
| 2019-10-14 | $21.05 | $21.05 | $20.97 | $20.97 | $16.27 | 20,351 |
| 2019-10-11 | $21.42 | $21.42 | $21.42 | $21.42 | $16.62 | 3,319 |
| 2019-10-10 | $21.29 | $21.30 | $21.15 | $21.22 | $16.47 | 2,386 |
| 2019-10-09 | $21.09 | $21.17 | $21.08 | $21.15 | $16.41 | 2,541 |
| 2019-10-08 | $20.98 | $20.98 | $20.76 | $20.83 | $16.16 | 7,763 |
| 2019-10-07 | $21.21 | $21.30 | $21.20 | $21.22 | $16.47 | 10,464 |
| 2019-10-04 | $21.02 | $21.02 | $20.94 | $21.02 | $16.31 | 2,074 |
| 2019-10-03 | $20.80 | $21.02 | $20.80 | $20.93 | $16.24 | 3,730 |
| 2019-10-02 | $21.04 | $21.04 | $20.83 | $20.95 | $16.26 | 6,169 |
| 2019-10-01 | $21.50 | $21.54 | $21.33 | $21.33 | $16.55 | 8,038 |
| 2019-09-30 | $21.60 | $21.60 | $21.56 | $21.56 | $16.73 | 3,173 |
| 2019-09-27 | $21.32 | $21.35 | $21.30 | $21.35 | $16.57 | 6,491 |
| 2019-09-26 | $20.93 | $21.19 | $20.93 | $21.17 | $16.43 | 3,666 |
| 2019-09-25 | $20.89 | $21.06 | $20.88 | $21.05 | $16.34 | 2,033 |
| 2019-09-24 | $21.06 | $21.14 | $20.91 | $20.97 | $16.27 | 6,509 |
| 2019-09-23 | $20.89 | $21.09 | $20.89 | $21.09 | $16.37 | 8,867 |
| 2019-09-20 | $21.45 | $21.46 | $21.36 | $21.37 | $16.58 | 2,119 |
| 2019-09-19 | $21.92 | $21.93 | $21.89 | $21.89 | $16.99 | 1,156 |
| 2019-09-18 | $22.16 | $22.47 | $22.16 | $22.45 | $17.42 | 7,606 |
| 2019-09-17 | $21.84 | $21.88 | $21.75 | $21.81 | $16.93 | 3,347 |
| 2019-09-16 | $21.94 | $22.05 | $21.94 | $22.03 | $17.10 | 1,748 |
| 2019-09-13 | $22.68 | $22.68 | $22.65 | $22.67 | $17.59 | 1,968 |
| 2019-09-12 | $22.73 | $22.87 | $22.64 | $22.82 | $17.71 | 1,152 |
| 2019-09-11 | $22.74 | $22.80 | $22.74 | $22.80 | $17.69 | 1,887 |
| 2019-09-10 | $22.35 | $22.42 | $22.28 | $22.28 | $17.29 | 8,431 |
| 2019-09-09 | $22.60 | $22.64 | $22.45 | $22.46 | $17.43 | 5,900 |
| 2019-09-06 | $22.63 | $22.65 | $22.56 | $22.65 | $17.58 | 5,292 |
| 2019-09-05 | $22.48 | $22.56 | $22.37 | $22.39 | $17.38 | 3,478 |
| 2019-09-04 | $22.20 | $22.20 | $22.00 | $22.11 | $17.16 | 13,359 |
| 2019-09-03 | $21.70 | $21.70 | $21.54 | $21.54 | $16.72 | 4,750 |
| 2019-08-30 | $21.81 | $21.81 | $21.65 | $21.75 | $16.88 | 34,393 |
| 2019-08-29 | $20.98 | $21.10 | $20.93 | $21.01 | $16.30 | 12,815 |
| 2019-08-28 | $20.83 | $20.96 | $20.83 | $20.95 | $16.26 | 5,104 |
| 2019-08-27 | $20.75 | $20.90 | $20.64 | $20.75 | $16.10 | 12,825 |
| 2019-08-26 | $20.59 | $20.67 | $20.55 | $20.55 | $15.95 | 2,849 |
| 2019-08-23 | $20.70 | $20.70 | $20.45 | $20.47 | $15.89 | 4,414 |
| 2019-08-22 | $20.98 | $21.05 | $20.98 | $21.05 | $16.34 | 1,593 |
| 2019-08-21 | $21.19 | $21.19 | $20.99 | $21.12 | $16.39 | 17,437 |
| 2019-08-20 | $20.75 | $20.89 | $20.71 | $20.80 | $16.14 | 12,188 |
| 2019-08-19 | $20.80 | $20.90 | $20.74 | $20.87 | $16.20 | 7,495 |
| 2019-08-16 | $20.28 | $20.39 | $20.15 | $20.39 | $15.83 | 15,822 |
| 2019-08-15 | $20.36 | $20.36 | $20.22 | $20.28 | $15.74 | 11,038 |
| 2019-08-14 | $20.69 | $20.69 | $20.35 | $20.49 | $15.90 | 13,020 |
| 2019-08-13 | $21.63 | $21.63 | $21.40 | $21.46 | $16.65 | 7,671 |
| 2019-08-12 | $21.50 | $21.50 | $21.24 | $21.30 | $16.53 | 5,236 |
| 2019-08-09 | $21.81 | $21.90 | $21.73 | $21.78 | $16.90 | 3,411 |
| 2019-08-08 | $22.03 | $22.10 | $22.00 | $22.10 | $17.15 | 6,388 |
| 2019-08-07 | $21.51 | $21.65 | $21.29 | $21.65 | $16.80 | 12,089 |
| 2019-08-06 | $22.29 | $22.31 | $22.10 | $22.21 | $17.24 | 14,013 |
| 2019-08-05 | $22.28 | $22.28 | $22.02 | $22.24 | $17.26 | 13,522 |
| 2019-08-02 | $22.58 | $22.79 | $22.56 | $22.79 | $17.69 | 5,428 |
| 2019-08-01 | $23.65 | $23.70 | $23.33 | $23.37 | $18.14 | 3,537 |
| 2019-07-31 | $23.72 | $23.79 | $23.18 | $23.18 | $17.99 | 5,361 |
| 2019-07-30 | $23.52 | $23.63 | $23.52 | $23.63 | $18.34 | 1,793 |
| 2019-07-29 | $24.01 | $24.01 | $23.83 | $23.88 | $18.53 | 8,658 |
| 2019-07-26 | $23.51 | $23.61 | $23.41 | $23.61 | $18.32 | 5,597 |
| 2019-07-25 | $23.57 | $23.76 | $23.55 | $23.66 | $18.36 | 2,765 |
| 2019-07-24 | $24.14 | $24.17 | $24.11 | $24.17 | $18.76 | 5,724 |
| 2019-07-23 | $24.11 | $24.19 | $24.06 | $24.19 | $18.77 | 5,269 |
| 2019-07-22 | $24.20 | $24.21 | $24.08 | $24.16 | $18.75 | 2,745 |
| 2019-07-19 | $24.19 | $24.31 | $24.18 | $24.21 | $18.79 | 1,591 |
| 2019-07-18 | $24.25 | $24.40 | $24.25 | $24.40 | $18.94 | 3,541 |
| 2019-07-17 | $23.92 | $23.95 | $23.82 | $23.85 | $18.51 | 7,292 |
| 2019-07-16 | $23.79 | $23.90 | $23.74 | $23.90 | $18.55 | 2,196 |
| 2019-07-15 | $22.95 | $22.96 | $22.84 | $22.88 | $17.76 | 1,698 |
| 2019-07-12 | $23.19 | $23.26 | $23.19 | $23.26 | $18.05 | 836 |
| 2019-07-11 | $23.02 | $23.05 | $22.98 | $23.05 | $17.89 | 3,284 |
| 2019-07-10 | $23.02 | $23.04 | $22.85 | $23.03 | $17.87 | 8,196 |
| 2019-07-09 | $22.65 | $22.65 | $22.54 | $22.54 | $17.49 | 6,448 |
| 2019-07-08 | $23.21 | $23.37 | $23.15 | $23.31 | $18.09 | 7,813 |
| 2019-07-05 | $23.48 | $23.57 | $23.48 | $23.53 | $18.26 | 2,390 |
| 2019-07-03 | $23.28 | $23.39 | $23.22 | $23.39 | $18.15 | 1,469 |
| 2019-07-02 | $23.15 | $23.29 | $23.07 | $23.24 | $18.04 | 7,402 |
| 2019-07-01 | $23.54 | $23.54 | $23.36 | $23.40 | $18.16 | 16,523 |
| 2019-06-28 | $24.33 | $24.34 | $24.26 | $24.29 | $18.85 | 2,864 |
| 2019-06-27 | $23.98 | $24.01 | $23.98 | $24.01 | $18.63 | 1,132 |
| 2019-06-26 | $23.85 | $23.85 | $23.71 | $23.80 | $18.47 | 6,078 |
| 2019-06-25 | $24.54 | $24.54 | $24.31 | $24.32 | $18.87 | 10,832 |
| 2019-06-24 | $24.16 | $24.26 | $24.16 | $24.19 | $18.77 | 2,685 |
| 2019-06-21 | $23.92 | $24.06 | $23.92 | $24.06 | $18.67 | 2,252 |
| 2019-06-20 | $24.15 | $24.19 | $23.95 | $23.95 | $18.59 | 5,586 |
| 2019-06-19 | $23.70 | $23.82 | $23.70 | $23.82 | $18.48 | 12,066 |
| 2019-06-18 | $23.70 | $23.94 | $23.70 | $23.88 | $18.53 | 6,183 |
| 2019-06-17 | $23.15 | $23.43 | $23.15 | $23.21 | $18.01 | 4,428 |
| 2019-06-14 | $23.27 | $23.47 | $23.27 | $23.47 | $18.21 | 14,417 |
| 2019-06-13 | $22.98 | $23.18 | $22.98 | $23.10 | $17.93 | 9,199 |
| 2019-06-12 | $22.94 | $23.06 | $22.94 | $22.95 | $17.81 | 11,976 |
| 2019-06-11 | $23.32 | $23.39 | $23.23 | $23.29 | $18.07 | 11,201 |
| 2019-06-10 | $22.87 | $22.87 | $22.78 | $22.79 | $17.69 | 13,714 |
| 2019-06-07 | $22.96 | $22.97 | $22.76 | $22.83 | $17.71 | 13,609 |
| 2019-06-06 | $22.53 | $22.73 | $22.53 | $22.71 | $17.62 | 3,682 |
| 2019-06-05 | $22.63 | $22.64 | $22.46 | $22.48 | $17.45 | 4,399 |
| 2019-06-04 | $22.39 | $22.45 | $22.21 | $22.45 | $17.42 | 9,398 |
| 2019-06-03 | $22.07 | $22.29 | $22.00 | $22.15 | $17.19 | 15,109 |
| 2019-05-31 | $21.51 | $21.62 | $21.51 | $21.58 | $16.75 | 21,831 |
| 2019-05-30 | $21.31 | $21.41 | $21.27 | $21.38 | $16.59 | 35,795 |
| 2019-05-29 | $21.03 | $21.33 | $21.03 | $21.29 | $16.52 | 21,950 |
| 2019-05-28 | $22.03 | $22.03 | $21.71 | $21.76 | $16.89 | 37,205 |
| 2019-05-24 | $22.07 | $22.18 | $21.95 | $22.14 | $17.18 | 131,051 |
| 2019-05-23 | $21.26 | $21.37 | $21.21 | $21.27 | $16.51 | 52,480 |
| 2019-05-22 | $21.70 | $21.77 | $21.70 | $21.77 | $16.89 | 673 |
| 2019-05-21 | $21.50 | $21.65 | $21.47 | $21.64 | $16.79 | 1,353 |
| 2019-05-20 | $20.71 | $20.91 | $20.65 | $20.89 | $16.21 | 8,716 |
| 2019-05-17 | $21.06 | $21.06 | $20.87 | $20.87 | $16.20 | 2,291 |
| 2019-05-16 | $20.97 | $21.13 | $20.97 | $21.08 | $16.36 | 3,736 |
| 2019-05-15 | $20.19 | $20.65 | $20.19 | $20.60 | $15.99 | 3,082 |
| 2019-05-14 | $20.57 | $20.79 | $20.57 | $20.67 | $16.04 | 4,349 |
| 2019-05-13 | $20.39 | $20.40 | $20.27 | $20.30 | $15.75 | 11,551 |
| 2019-05-10 | $20.84 | $20.98 | $20.84 | $20.98 | $16.28 | 1,576 |
| 2019-05-09 | $20.59 | $20.61 | $20.59 | $20.61 | $15.99 | 808 |
| 2019-05-08 | $20.99 | $21.03 | $20.97 | $21.00 | $16.30 | 2,016 |
| 2019-05-07 | $21.64 | $21.65 | $21.38 | $21.39 | $16.31 | 1,491 |
| 2019-05-06 | $21.51 | $21.82 | $21.51 | $21.81 | $16.63 | 726 |
| 2019-05-03 | $21.91 | $22.06 | $21.91 | $22.06 | $16.82 | 1,022 |
| 2019-05-02 | $22.07 | $22.07 | $21.74 | $21.79 | $16.61 | 4,026 |
| 2019-05-01 | $22.50 | $22.50 | $22.31 | $22.31 | $17.01 | 1,650 |
| 2019-04-30 | $22.48 | $22.71 | $22.48 | $22.71 | $17.31 | 2,040 |
| 2019-04-29 | $22.17 | $22.25 | $22.09 | $22.25 | $16.96 | 2,564 |
| 2019-04-26 | $22.12 | $22.19 | $22.06 | $22.19 | $16.92 | 4,716 |
| 2019-04-25 | $21.31 | $21.44 | $21.31 | $21.39 | $16.31 | 2,500 |
| 2019-04-24 | $21.53 | $21.55 | $21.48 | $21.52 | $16.41 | 2,555 |
| 2019-04-23 | $21.73 | $21.80 | $21.66 | $21.80 | $16.62 | 7,814 |
| 2019-04-22 | $21.85 | $21.85 | $21.55 | $21.55 | $16.43 | 681 |
| 2019-04-18 | $21.73 | $22.05 | $21.56 | $21.82 | $16.64 | 1,880 |
| 2019-04-17 | $22.11 | $22.11 | $21.83 | $21.83 | $16.64 | 1,727 |
| 2019-04-16 | $21.64 | $21.71 | $21.63 | $21.67 | $16.52 | 3,867 |
| 2019-04-15 | $21.46 | $21.46 | $21.25 | $21.25 | $16.20 | 715 |
| 2019-04-12 | $21.22 | $21.23 | $21.21 | $21.23 | $16.19 | 1,014 |
| 2019-04-11 | $21.32 | $21.32 | $21.14 | $21.16 | $16.13 | 6,542 |
| 2019-04-10 | $21.09 | $21.19 | $21.09 | $21.13 | $16.11 | 3,291 |
| 2019-04-09 | $21.05 | $21.15 | $20.96 | $20.96 | $15.98 | 1,409 |
| 2019-04-08 | $21.46 | $21.50 | $21.44 | $21.47 | $16.37 | 3,268 |
| 2019-04-05 | $21.40 | $21.53 | $21.40 | $21.53 | $16.41 | 1,489 |
| 2019-04-04 | $21.04 | $21.08 | $21.03 | $21.03 | $16.03 | 5,382 |
| 2019-04-03 | $21.25 | $21.43 | $21.25 | $21.36 | $16.28 | 2,423 |
| 2019-04-02 | $21.06 | $21.19 | $21.03 | $21.19 | $16.15 | 3,668 |
| 2019-04-01 | $20.66 | $20.82 | $20.65 | $20.82 | $15.87 | 1,950 |
| 2019-03-29 | $20.62 | $20.62 | $20.45 | $20.51 | $15.64 | 1,438 |
| 2019-03-28 | $20.34 | $20.39 | $20.30 | $20.38 | $15.54 | 6,830 |
| 2019-03-27 | $20.44 | $20.44 | $20.21 | $20.27 | $15.45 | 2,831 |
| 2019-03-26 | $20.70 | $20.80 | $20.66 | $20.70 | $15.78 | 7,732 |
| 2019-03-25 | $20.67 | $20.77 | $20.55 | $20.55 | $15.67 | 7,720 |
| 2019-03-22 | $20.83 | $20.90 | $20.80 | $20.83 | $15.88 | 1,801 |
| 2019-03-21 | $21.61 | $21.80 | $21.61 | $21.80 | $16.62 | 2,120 |
| 2019-03-20 | $21.25 | $21.41 | $21.19 | $21.26 | $16.21 | 79,276 |
| 2019-03-19 | $21.31 | $21.34 | $21.02 | $21.09 | $16.08 | 7,439 |
| 2019-03-18 | $21.29 | $21.44 | $21.29 | $21.43 | $16.34 | 22,927 |
| 2019-03-15 | $21.01 | $21.10 | $20.97 | $21.10 | $16.08 | 11,173 |
| 2019-03-14 | $20.92 | $20.97 | $20.91 | $20.92 | $15.95 | 7,265 |
| 2019-03-13 | $20.66 | $20.78 | $20.66 | $20.75 | $15.82 | 8,052 |
| 2019-03-12 | $19.93 | $20.16 | $19.90 | $20.02 | $15.26 | 15,149 |
| 2019-03-11 | $19.43 | $19.69 | $19.43 | $19.61 | $14.95 | 6,151 |
| 2019-03-08 | $19.43 | $19.68 | $19.43 | $19.67 | $15.00 | 5,475 |
| 2019-03-07 | $19.97 | $19.97 | $19.78 | $19.80 | $15.10 | 5,645 |
| 2019-03-06 | $20.39 | $20.44 | $20.36 | $20.44 | $15.58 | 7,066 |
| 2019-03-05 | $20.60 | $20.75 | $20.54 | $20.65 | $15.74 | 56,818 |
| 2019-03-04 | $20.58 | $20.66 | $20.58 | $20.65 | $15.74 | 3,774 |
| 2019-03-01 | $21.05 | $21.05 | $20.82 | $20.84 | $15.89 | 1,951 |
| 2019-02-28 | $20.99 | $21.14 | $20.95 | $21.03 | $16.03 | 10,108 |
| 2019-02-27 | $21.36 | $21.39 | $21.22 | $21.34 | $16.27 | 7,332 |
| 2019-02-26 | $21.40 | $21.42 | $21.23 | $21.35 | $16.28 | 23,018 |
| 2019-02-25 | $21.08 | $21.08 | $21.02 | $21.02 | $16.02 | 53,163 |
| 2019-02-22 | $20.88 | $20.92 | $20.83 | $20.88 | $15.91 | 3,218 |
| 2019-02-21 | $21.11 | $21.16 | $21.03 | $21.08 | $16.07 | 2,648 |
| 2019-02-20 | $20.38 | $20.65 | $20.38 | $20.62 | $15.72 | 36,224 |
| 2019-02-19 | $20.10 | $20.26 | $20.10 | $20.26 | $15.45 | 10,615 |
| 2019-02-15 | $19.55 | $19.67 | $19.55 | $19.66 | $14.99 | 9,422 |
| 2019-02-14 | $19.50 | $19.61 | $19.50 | $19.52 | $14.88 | 16,079 |
| 2019-02-13 | $19.84 | $19.87 | $19.70 | $19.75 | $15.06 | 10,789 |
| 2019-02-12 | $19.38 | $19.38 | $19.32 | $19.35 | $14.75 | 69,085 |
| 2019-02-11 | $19.12 | $19.18 | $18.94 | $18.97 | $14.46 | 17,043 |
| 2019-02-08 | $19.61 | $19.61 | $19.34 | $19.47 | $14.84 | 16,089 |
| 2019-02-07 | $20.23 | $20.23 | $19.98 | $20.03 | $15.27 | 6,661 |
| 2019-02-06 | $20.62 | $20.71 | $20.62 | $20.68 | $15.77 | 7,554 |
| 2019-02-05 | $20.71 | $20.80 | $20.70 | $20.78 | $15.84 | 10,425 |
| 2019-02-04 | $20.33 | $20.53 | $20.33 | $20.50 | $15.63 | 9,078 |
| 2019-02-01 | $20.44 | $20.49 | $20.35 | $20.35 | $15.51 | 13,256 |
| 2019-01-31 | $20.61 | $20.75 | $20.58 | $20.71 | $15.79 | 10,455 |
| 2019-01-30 | $20.80 | $21.11 | $20.80 | $21.08 | $16.07 | 10,903 |
| 2019-01-29 | $20.75 | $20.87 | $20.66 | $20.72 | $15.80 | 9,078 |
| 2019-01-28 | $20.35 | $20.57 | $20.26 | $20.55 | $15.67 | 7,781 |
| 2019-01-25 | $20.19 | $20.43 | $20.19 | $20.34 | $15.51 | 3,811 |
| 2019-01-24 | $20.40 | $20.56 | $20.32 | $20.39 | $15.54 | 211,810 |
| 2019-01-23 | $20.41 | $20.45 | $20.18 | $20.28 | $15.46 | 207,314 |
| 2019-01-22 | $20.54 | $20.54 | $20.35 | $20.37 | $15.53 | 2,706 |
| 2019-01-18 | $20.90 | $21.09 | $20.90 | $20.94 | $15.96 | 5,231 |
| 2019-01-17 | $20.85 | $20.98 | $20.76 | $20.95 | $15.97 | 2,695 |
| 2019-01-16 | $20.80 | $20.99 | $20.80 | $20.92 | $15.95 | 7,059 |
| 2019-01-15 | $21.30 | $21.41 | $21.13 | $21.26 | $16.21 | 7,216 |
| 2019-01-14 | $21.07 | $21.30 | $21.01 | $21.17 | $16.14 | 3,929 |
| 2019-01-11 | $21.09 | $21.28 | $21.00 | $21.28 | $16.22 | 4,532 |
| 2019-01-10 | $21.55 | $21.65 | $21.49 | $21.62 | $16.48 | 17,989 |
| 2019-01-09 | $21.70 | $21.70 | $21.46 | $21.65 | $16.51 | 3,874 |
| 2019-01-08 | $21.38 | $21.38 | $21.32 | $21.32 | $16.25 | 10,044 |
| 2019-01-07 | $20.93 | $21.18 | $20.93 | $21.13 | $16.11 | 9,215 |
| 2019-01-04 | $20.42 | $20.73 | $20.37 | $20.64 | $15.74 | 6,616 |
| 2019-01-03 | $19.24 | $19.24 | $19.00 | $19.09 | $14.55 | 9,350 |
| 2019-01-02 | $18.90 | $19.19 | $18.90 | $19.10 | $14.56 | 1,582 |
| 2018-12-31 | $19.08 | $19.37 | $19.08 | $19.28 | $14.69 | 12,805 |
| 2018-12-28 | $19.11 | $19.19 | $19.00 | $19.04 | $14.52 | 8,403 |
| 2018-12-27 | $18.59 | $18.85 | $18.46 | $18.85 | $14.37 | 12,748 |
| 2018-12-26 | $18.45 | $18.82 | $18.45 | $18.82 | $14.35 | 3,266 |
| 2018-12-24 | $18.69 | $19.34 | $18.52 | $18.54 | $14.13 | 17,184 |
| 2018-12-21 | $18.92 | $19.23 | $18.72 | $18.96 | $14.45 | 16,824 |
| 2018-12-20 | $19.11 | $19.11 | $18.88 | $19.04 | $14.52 | 10,785 |
| 2018-12-19 | $19.45 | $19.65 | $19.07 | $19.17 | $14.61 | 8,815 |
| 2018-12-18 | $19.49 | $19.60 | $19.37 | $19.41 | $14.80 | 19,586 |
| 2018-12-17 | $19.54 | $19.60 | $19.38 | $19.38 | $14.77 | 88,515 |
| 2018-12-14 | $19.90 | $20.00 | $19.85 | $19.89 | $15.16 | 12,181 |
| 2018-12-13 | $20.26 | $20.26 | $20.07 | $20.13 | $15.35 | 6,676 |
| 2018-12-12 | $20.42 | $20.67 | $20.16 | $20.18 | $15.38 | 100,666 |
| 2018-12-11 | $20.20 | $20.28 | $19.83 | $19.93 | $15.19 | 22,177 |
| 2018-12-10 | $19.51 | $19.51 | $19.38 | $19.38 | $14.77 | 22,354 |
| 2018-12-07 | $19.88 | $19.88 | $19.70 | $19.73 | $15.04 | 4,628 |
| 2018-12-06 | $19.64 | $19.75 | $19.31 | $19.68 | $15.00 | 9,366 |
| 2018-12-04 | $20.96 | $21.02 | $20.49 | $20.57 | $15.68 | 8,996 |
| 2018-12-03 | $20.71 | $20.76 | $20.57 | $20.65 | $15.74 | 8,138 |
| 2018-11-30 | $20.14 | $20.22 | $20.07 | $20.22 | $15.42 | 2,149 |
| 2018-11-29 | $20.23 | $20.48 | $20.23 | $20.48 | $15.61 | 78,383 |
| 2018-11-28 | $20.16 | $20.49 | $20.12 | $20.49 | $15.62 | 6,087 |
| 2018-11-27 | $20.55 | $20.55 | $20.36 | $20.45 | $15.59 | 9,776 |
| 2018-11-26 | $20.42 | $20.59 | $20.42 | $20.52 | $15.64 | 3,895 |
| 2018-11-23 | $19.86 | $20.05 | $19.86 | $20.05 | $15.29 | 1,710 |
| 2018-11-21 | $20.00 | $20.18 | $19.92 | $20.03 | $15.27 | 5,633 |
| 2018-11-20 | $19.63 | $19.78 | $19.51 | $19.55 | $14.90 | 7,157 |
| 2018-11-19 | $20.51 | $20.51 | $20.09 | $20.09 | $15.32 | 7,992 |
| 2018-11-16 | $21.12 | $21.22 | $21.05 | $21.15 | $16.12 | 2,610 |
| 2018-11-15 | $21.10 | $21.35 | $21.02 | $21.30 | $16.24 | 4,630 |
| 2018-11-14 | $21.12 | $21.12 | $20.87 | $20.98 | $15.99 | 4,887 |
| 2018-11-13 | $22.55 | $22.65 | $22.36 | $22.44 | $17.11 | 4,116 |
| 2018-11-12 | $22.75 | $22.75 | $22.34 | $22.34 | $17.03 | 2,121 |
| 2018-11-09 | $22.54 | $22.61 | $22.43 | $22.53 | $17.18 | 2,322 |
| 2018-11-08 | $22.83 | $22.83 | $22.62 | $22.63 | $17.25 | 7,983 |
| 2018-11-07 | $22.94 | $23.04 | $22.84 | $23.02 | $17.55 | 4,921 |
| 2018-11-06 | $22.45 | $22.62 | $22.45 | $22.61 | $17.24 | 11,054 |
| 2018-11-05 | $22.35 | $22.35 | $22.10 | $22.21 | $16.93 | 2,901 |
| 2018-11-02 | $22.54 | $22.62 | $22.30 | $22.49 | $17.15 | 10,092 |
| 2018-11-01 | $21.88 | $22.14 | $21.88 | $22.07 | $16.83 | 33,446 |
| 2018-10-31 | $21.29 | $21.57 | $21.25 | $21.44 | $16.35 | 11,183 |
| 2018-10-30 | $20.79 | $21.07 | $20.79 | $20.99 | $16.00 | 9,986 |
| 2018-10-29 | $21.13 | $21.13 | $20.73 | $20.82 | $15.87 | 13,666 |
| 2018-10-26 | $20.81 | $20.98 | $20.77 | $20.96 | $15.98 | 13,939 |
| 2018-10-25 | $21.25 | $21.29 | $21.20 | $21.22 | $16.18 | 7,543 |
| 2018-10-24 | $21.35 | $21.35 | $20.87 | $20.90 | $15.93 | 6,946 |
| 2018-10-23 | $21.22 | $21.49 | $21.22 | $21.45 | $16.35 | 11,078 |
| 2018-10-22 | $22.49 | $22.49 | $22.25 | $22.35 | $17.04 | 4,569 |
| 2018-10-19 | $22.70 | $22.88 | $22.68 | $22.81 | $17.39 | 19,198 |
| 2018-10-18 | $22.64 | $22.67 | $22.04 | $22.20 | $16.92 | 32,694 |
| 2018-10-17 | $23.79 | $23.85 | $23.75 | $23.76 | $18.11 | 4,396 |
| 2018-10-16 | $24.20 | $24.29 | $24.17 | $24.22 | $18.46 | 16,699 |
| 2018-10-15 | $23.78 | $23.78 | $23.72 | $23.77 | $18.12 | 2,270 |
| 2018-10-12 | $23.67 | $23.77 | $23.60 | $23.77 | $18.12 | 2,693 |
| 2018-10-11 | $23.43 | $23.47 | $23.12 | $23.19 | $17.68 | 4,401 |
| 2018-10-10 | $23.78 | $23.88 | $23.57 | $23.57 | $17.97 | 4,721 |
| 2018-10-09 | $23.58 | $23.70 | $23.50 | $23.63 | $18.02 | 4,333 |
| 2018-10-08 | $23.55 | $23.88 | $23.55 | $23.79 | $18.14 | 5,491 |
| 2018-10-05 | $24.15 | $24.15 | $23.82 | $23.94 | $18.25 | 3,091 |
| 2018-10-04 | $24.51 | $24.51 | $24.22 | $24.31 | $18.53 | 3,561 |
| 2018-10-03 | $24.50 | $24.54 | $24.46 | $24.50 | $18.68 | 5,598 |
| 2018-10-02 | $24.71 | $24.71 | $24.54 | $24.57 | $18.73 | 3,011 |
| 2018-10-01 | $24.66 | $24.70 | $24.66 | $24.69 | $18.82 | 3,146 |
| 2018-09-28 | $24.40 | $24.56 | $24.40 | $24.54 | $18.71 | 2,517 |
| 2018-09-27 | $24.02 | $24.02 | $23.96 | $23.97 | $18.27 | 1,288 |
| 2018-09-26 | $23.98 | $24.18 | $23.98 | $24.12 | $18.39 | 24,192 |
| 2018-09-25 | $24.31 | $24.44 | $24.28 | $24.33 | $18.55 | 4,356 |
| 2018-09-24 | $23.84 | $24.11 | $23.75 | $24.10 | $18.37 | 11,704 |
| 2018-09-21 | $23.98 | $23.99 | $23.79 | $23.88 | $18.21 | 1,942 |
| 2018-09-20 | $23.76 | $23.93 | $23.60 | $23.93 | $18.24 | 5,955 |
| 2018-09-19 | $23.31 | $23.50 | $23.31 | $23.50 | $17.92 | 6,747 |
| 2018-09-18 | $23.29 | $23.34 | $23.29 | $23.32 | $17.78 | 1,614 |
| 2018-09-17 | $23.10 | $23.11 | $23.01 | $23.04 | $17.57 | 2,624 |
| 2018-09-14 | $22.77 | $22.84 | $22.58 | $22.58 | $17.21 | 3,879 |
| 2018-09-13 | $22.83 | $22.83 | $22.72 | $22.77 | $17.36 | 4,472 |
| 2018-09-12 | $22.55 | $22.65 | $22.50 | $22.53 | $17.18 | 7,834 |
| 2018-09-11 | $22.36 | $22.58 | $22.31 | $22.43 | $17.10 | 6,921 |
| 2018-09-10 | $22.75 | $22.75 | $22.48 | $22.56 | $17.20 | 7,233 |
| 2018-09-07 | $22.33 | $22.50 | $22.30 | $22.32 | $17.02 | 6,265 |
| 2018-09-06 | $22.46 | $22.59 | $22.42 | $22.50 | $17.15 | 11,762 |
| 2018-09-05 | $22.54 | $22.54 | $22.27 | $22.43 | $17.10 | 5,730 |
| 2018-09-04 | $22.55 | $22.69 | $22.53 | $22.69 | $17.30 | 6,492 |
| 2018-08-31 | $23.15 | $23.15 | $22.88 | $22.95 | $17.50 | 3,933 |
| 2018-08-30 | $23.65 | $23.65 | $23.48 | $23.48 | $17.90 | 4,304 |
| 2018-08-29 | $23.70 | $23.75 | $23.65 | $23.75 | $18.11 | 2,593 |
| 2018-08-28 | $23.79 | $23.97 | $23.70 | $23.75 | $18.11 | 3,129 |
| 2018-08-27 | $23.08 | $23.24 | $23.08 | $23.24 | $17.72 | 2,705 |
| 2018-08-24 | $22.55 | $22.78 | $22.55 | $22.78 | $17.37 | 2,973 |
| 2018-08-23 | $22.35 | $22.35 | $22.23 | $22.26 | $16.97 | 4,786 |
| 2018-08-22 | $22.45 | $22.52 | $22.40 | $22.47 | $17.13 | 12,595 |
| 2018-08-21 | $22.30 | $22.35 | $22.21 | $22.29 | $16.99 | 6,589 |
| 2018-08-20 | $21.90 | $22.10 | $21.90 | $22.09 | $16.84 | 4,707 |
| 2018-08-17 | $21.58 | $21.75 | $21.49 | $21.67 | $16.52 | 4,493 |
| 2018-08-16 | $21.29 | $21.41 | $21.29 | $21.31 | $16.25 | 3,189 |
| 2018-08-15 | $21.33 | $21.33 | $21.10 | $21.22 | $16.18 | 7,592 |
| 2018-08-14 | $21.70 | $21.79 | $21.60 | $21.67 | $16.52 | 12,671 |
| 2018-08-13 | $21.88 | $21.88 | $21.73 | $21.75 | $16.58 | 7,104 |
| 2018-08-10 | $21.92 | $21.92 | $21.64 | $21.68 | $16.53 | 6,255 |
| 2018-08-09 | $22.39 | $22.44 | $22.30 | $22.30 | $17.00 | 4,367 |
| 2018-08-08 | $22.40 | $22.53 | $22.38 | $22.46 | $17.12 | 6,136 |
| 2018-08-07 | $22.02 | $22.20 | $22.02 | $22.13 | $16.87 | 8,884 |
| 2018-08-06 | $21.71 | $21.81 | $21.71 | $21.73 | $16.57 | 4,359 |
| 2018-08-03 | $22.05 | $22.14 | $22.04 | $22.14 | $16.88 | 4,006 |
| 2018-08-02 | $21.66 | $21.93 | $21.66 | $21.93 | $16.72 | 1,661 |
| 2018-08-01 | $21.79 | $21.79 | $21.69 | $21.69 | $16.54 | 1,535 |
| 2018-07-31 | $22.16 | $22.34 | $22.06 | $22.16 | $16.89 | 14,338 |
| 2018-07-30 | $22.50 | $22.54 | $22.40 | $22.47 | $17.13 | 8,499 |
| 2018-07-27 | $22.38 | $22.40 | $22.18 | $22.32 | $17.02 | 4,977 |
| 2018-07-26 | $22.05 | $22.06 | $21.92 | $22.02 | $16.79 | 4,712 |
| 2018-07-25 | $21.91 | $21.91 | $21.52 | $21.85 | $16.66 | 4,487 |
| 2018-07-24 | $21.16 | $21.35 | $21.07 | $21.13 | $16.11 | 7,137 |
| 2018-07-23 | $21.04 | $21.04 | $20.94 | $20.94 | $15.96 | 2,341 |
| 2018-07-20 | $21.01 | $21.06 | $20.89 | $21.05 | $16.05 | 3,881 |
| 2018-07-19 | $21.25 | $21.25 | $21.01 | $21.08 | $16.07 | 8,500 |
| 2018-07-18 | $21.08 | $21.21 | $21.03 | $21.21 | $16.17 | 4,220 |
| 2018-07-17 | $20.65 | $20.75 | $20.51 | $20.64 | $15.74 | 11,952 |
| 2018-07-16 | $19.75 | $19.87 | $19.66 | $19.72 | $15.03 | 4,171 |
| 2018-07-13 | $19.66 | $19.79 | $19.65 | $19.75 | $15.06 | 3,861 |
| 2018-07-12 | $20.00 | $20.07 | $19.89 | $20.01 | $15.26 | 6,431 |
| 2018-07-11 | $20.07 | $20.07 | $19.87 | $19.87 | $15.15 | 1,960 |
| 2018-07-10 | $20.39 | $20.41 | $20.23 | $20.38 | $15.54 | 4,285 |
| 2018-07-09 | $20.20 | $20.30 | $20.20 | $20.26 | $15.45 | 4,713 |
| 2018-07-06 | $20.19 | $20.25 | $20.10 | $20.23 | $15.42 | 3,924 |
| 2018-07-05 | $20.24 | $20.34 | $20.18 | $20.29 | $15.47 | 5,152 |
| 2018-07-03 | $20.63 | $20.63 | $20.41 | $20.47 | $15.61 | 2,064 |
| 2018-07-02 | $20.52 | $20.52 | $20.43 | $20.50 | $15.63 | 4,925 |
| 2018-06-29 | $20.71 | $20.79 | $20.70 | $20.71 | $15.79 | 3,163 |
| 2018-06-28 | $20.76 | $20.76 | $20.61 | $20.65 | $15.74 | 11,313 |
| 2018-06-27 | $20.56 | $20.76 | $20.44 | $20.48 | $15.61 | 12,285 |
| 2018-06-26 | $20.33 | $20.42 | $20.26 | $20.33 | $15.50 | 11,203 |
| 2018-06-25 | $20.57 | $20.57 | $20.36 | $20.51 | $15.64 | 4,281 |
| 2018-06-22 | $20.74 | $20.77 | $20.67 | $20.75 | $15.82 | 6,000 |
| 2018-06-21 | $20.84 | $20.95 | $20.82 | $20.87 | $15.91 | 4,881 |
| 2018-06-20 | $20.89 | $21.07 | $20.89 | $21.03 | $16.03 | 7,588 |
| 2018-06-19 | $21.17 | $21.24 | $21.00 | $21.22 | $16.18 | 13,617 |
| 2018-06-18 | $21.19 | $21.19 | $21.08 | $21.11 | $16.09 | 4,242 |
| 2018-06-15 | $21.15 | $21.28 | $21.15 | $21.24 | $16.19 | 4,089 |
| 2018-06-14 | $21.50 | $21.50 | $21.32 | $21.32 | $16.25 | 4,090 |
| 2018-06-13 | $22.06 | $22.12 | $21.98 | $21.98 | $16.76 | 9,208 |
| 2018-06-12 | $22.35 | $22.47 | $22.19 | $22.21 | $16.93 | 7,696 |
| 2018-06-11 | $22.47 | $22.56 | $22.44 | $22.45 | $17.12 | 4,500 |
| 2018-06-08 | $22.22 | $22.29 | $22.12 | $22.22 | $16.94 | 4,233 |
| 2018-06-07 | $21.97 | $22.16 | $21.94 | $21.95 | $16.73 | 12,003 |
| 2018-06-06 | $21.19 | $21.35 | $21.15 | $21.35 | $16.28 | 5,091 |
| 2018-06-05 | $21.32 | $21.32 | $21.01 | $21.11 | $16.09 | 5,904 |
| 2018-06-04 | $21.38 | $21.38 | $21.16 | $21.22 | $16.18 | 2,939 |
| 2018-06-01 | $20.85 | $21.15 | $20.85 | $21.12 | $16.10 | 2,750 |
| 2018-05-31 | $20.86 | $20.86 | $20.56 | $20.66 | $15.75 | 4,797 |
| 2018-05-30 | $20.74 | $21.12 | $20.74 | $21.11 | $16.09 | 6,265 |
| 2018-05-29 | $20.53 | $20.61 | $20.34 | $20.34 | $15.51 | 2,678 |
| 2018-05-25 | $20.99 | $21.03 | $20.90 | $20.94 | $15.96 | 6,038 |
| 2018-05-24 | $21.34 | $21.48 | $21.26 | $21.45 | $16.35 | 6,872 |
| 2018-05-23 | $21.00 | $21.00 | $20.72 | $20.98 | $15.99 | 1,891 |
| 2018-05-22 | $21.20 | $21.20 | $21.00 | $21.06 | $16.06 | 7,184 |
| 2018-05-21 | $21.51 | $21.51 | $21.41 | $21.50 | $16.39 | 2,556 |
| 2018-05-18 | $21.14 | $21.30 | $21.14 | $21.28 | $16.22 | 6,847 |
| 2018-05-17 | $21.40 | $21.58 | $21.40 | $21.58 | $16.45 | 1,473 |
| 2018-05-16 | $21.29 | $21.74 | $21.29 | $21.65 | $16.51 | 2,459 |
| 2018-05-15 | $21.20 | $21.42 | $21.15 | $21.37 | $16.29 | 5,019 |
| 2018-05-14 | $21.05 | $21.17 | $21.05 | $21.08 | $16.07 | 2,214 |
| 2018-05-11 | $20.95 | $20.96 | $20.84 | $20.89 | $15.93 | 8,821 |
| 2018-05-10 | $21.19 | $21.44 | $21.19 | $21.40 | $16.31 | 1,041 |
| 2018-05-09 | $21.35 | $21.62 | $21.35 | $21.56 | $16.13 | 3,949 |
| 2018-05-08 | $21.26 | $21.36 | $21.19 | $21.36 | $15.98 | 7,692 |
| 2018-05-07 | $21.24 | $21.26 | $21.14 | $21.14 | $15.81 | 3,044 |
| 2018-05-04 | $20.99 | $21.14 | $20.99 | $21.12 | $15.80 | 1,525 |
| 2018-05-03 | $21.31 | $21.31 | $21.26 | $21.27 | $15.91 | 1,932 |
| 2018-05-02 | $21.50 | $21.63 | $21.43 | $21.43 | $16.03 | 2,717 |
| 2018-05-01 | $20.86 | $20.99 | $20.70 | $20.99 | $15.70 | 2,496 |
| 2018-04-30 | $21.19 | $21.19 | $21.13 | $21.13 | $15.80 | 1,537 |
| 2018-04-27 | $21.01 | $21.11 | $21.00 | $21.09 | $15.77 | 1,208 |
| 2018-04-26 | $21.12 | $21.34 | $21.11 | $21.34 | $15.96 | 12,074 |
| 2018-04-25 | $20.35 | $20.35 | $20.34 | $20.34 | $15.21 | 552 |
| 2018-04-24 | $20.63 | $20.63 | $20.31 | $20.38 | $15.24 | 3,379 |
| 2018-04-23 | $20.48 | $20.54 | $20.42 | $20.42 | $15.27 | 2,907 |
| 2018-04-20 | $20.86 | $20.88 | $20.84 | $20.85 | $15.59 | 64,410 |
| 2018-04-19 | $21.67 | $21.72 | $20.99 | $20.99 | $15.70 | 221,020 |
| 2018-04-18 | $21.50 | $22.13 | $21.50 | $21.55 | $16.12 | 2,894 |
| 2018-04-17 | $21.70 | $21.70 | $20.82 | $21.23 | $15.88 | 7,776 |
| 2018-04-16 | $41.88 | $41.88 | $41.77 | $41.77 | $15.62 | 2,300 |
| 2018-04-13 | $42.05 | $42.05 | $41.88 | $41.88 | $15.66 | 3,212 |
| 2018-04-12 | $40.55 | $41.02 | $40.53 | $40.90 | $15.30 | 9,320 |
| 2018-04-11 | $41.30 | $41.54 | $41.30 | $41.30 | $15.45 | 5,424 |
| 2018-04-10 | $41.20 | $41.38 | $41.19 | $41.38 | $15.48 | 4,324 |
| 2018-04-09 | $41.71 | $41.75 | $41.41 | $41.50 | $15.52 | 6,854 |
| 2018-04-06 | $41.92 | $41.92 | $41.60 | $41.60 | $15.56 | 10,372 |
| 2018-04-05 | $41.73 | $42.15 | $41.73 | $42.15 | $15.76 | 12,598 |
| 2018-04-04 | $40.80 | $41.42 | $40.75 | $41.42 | $15.49 | 8,898 |
| 2018-04-03 | $41.94 | $42.12 | $41.75 | $42.07 | $15.73 | 12,656 |
| 2018-04-02 | $42.01 | $42.47 | $41.46 | $41.93 | $15.68 | 2,456 |
| 2018-03-29 | $42.35 | $42.50 | $42.35 | $42.50 | $15.89 | 6,898 |
| 2018-03-28 | $42.33 | $42.33 | $42.06 | $42.24 | $15.80 | 5,116 |
| 2018-03-27 | $43.03 | $43.10 | $42.29 | $42.45 | $15.88 | 8,448 |
| 2018-03-26 | $42.13 | $42.45 | $42.12 | $42.33 | $15.83 | 7,924 |
| 2018-03-23 | $41.45 | $41.45 | $40.87 | $41.02 | $15.34 | 8,252 |
| 2018-03-22 | $41.32 | $41.44 | $41.10 | $41.10 | $15.37 | 8,512 |
| 2018-03-21 | $41.76 | $41.95 | $41.76 | $41.86 | $15.65 | 7,158 |
| 2018-03-20 | $42.22 | $42.40 | $42.19 | $42.31 | $15.82 | 32,186 |
| 2018-03-19 | $42.47 | $42.47 | $41.82 | $42.25 | $15.80 | 47,512 |
| 2018-03-16 | $42.39 | $42.52 | $42.39 | $42.49 | $15.89 | 16,288 |
| 2018-03-15 | $43.18 | $43.28 | $43.17 | $43.18 | $16.15 | 5,150 |
| 2018-03-14 | $43.54 | $43.54 | $43.22 | $43.29 | $16.19 | 4,262 |
| 2018-03-13 | $44.04 | $44.05 | $43.49 | $43.79 | $16.38 | 7,610 |
| 2018-03-12 | $44.16 | $44.17 | $43.96 | $44.02 | $16.46 | 47,630 |
| 2018-03-09 | $43.82 | $44.44 | $43.82 | $44.44 | $16.62 | 24,118 |
| 2018-03-08 | $43.90 | $43.90 | $43.41 | $43.41 | $16.23 | 5,234 |
| 2018-03-07 | $44.25 | $44.42 | $44.20 | $44.39 | $16.60 | 7,584 |
| 2018-03-06 | $44.41 | $44.86 | $44.41 | $44.76 | $16.74 | 8,268 |
| 2018-03-05 | $42.70 | $43.04 | $42.50 | $42.88 | $16.04 | 10,686 |
| 2018-03-02 | $42.31 | $42.31 | $42.00 | $42.02 | $15.71 | 9,120 |
| 2018-03-01 | $43.08 | $43.10 | $42.58 | $42.65 | $15.95 | 12,972 |
| 2018-02-28 | $44.45 | $44.45 | $44.06 | $44.06 | $16.48 | 2,466 |
| 2018-02-27 | $45.42 | $45.42 | $44.74 | $44.87 | $16.78 | 5,300 |
| 2018-02-26 | $45.76 | $45.76 | $45.76 | $45.76 | $17.11 | 1,374 |
| 2018-02-23 | $45.90 | $46.26 | $45.87 | $46.17 | $17.27 | 8,628 |
| 2018-02-22 | $45.70 | $46.20 | $45.70 | $45.97 | $17.19 | 10,362 |
| 2018-02-21 | $45.47 | $45.62 | $45.47 | $45.58 | $17.05 | 2,038 |
| 2018-02-20 | $45.13 | $45.13 | $44.74 | $44.88 | $16.78 | 31,190 |
| 2018-02-16 | $44.70 | $45.00 | $44.70 | $44.82 | $16.76 | 3,490 |
| 2018-02-15 | $44.14 | $44.37 | $44.14 | $44.33 | $16.58 | 3,752 |
| 2018-02-14 | $42.51 | $43.93 | $42.45 | $43.93 | $16.43 | 19,010 |
| 2018-02-13 | $42.78 | $42.87 | $42.48 | $42.74 | $15.98 | 4,970 |
| 2018-02-12 | $43.32 | $43.70 | $43.27 | $43.65 | $16.32 | 7,424 |
| 2018-02-09 | $44.05 | $44.05 | $42.27 | $43.59 | $16.30 | 11,600 |
| 2018-02-08 | $44.70 | $44.70 | $43.33 | $43.35 | $16.21 | 29,552 |
| 2018-02-07 | $45.87 | $45.94 | $45.03 | $45.41 | $16.98 | 33,820 |
| 2018-02-06 | $45.74 | $47.15 | $45.74 | $47.15 | $17.63 | 23,010 |
| 2018-02-05 | $46.75 | $46.84 | $45.08 | $45.27 | $16.93 | 13,112 |
| 2018-02-02 | $47.50 | $47.50 | $46.99 | $46.99 | $17.57 | 6,818 |
| 2018-02-01 | $48.33 | $48.50 | $48.21 | $48.41 | $18.10 | 5,468 |
| 2018-01-31 | $48.02 | $48.12 | $47.93 | $48.02 | $17.96 | 7,742 |
| 2018-01-30 | $48.32 | $48.32 | $47.89 | $48.09 | $17.98 | 7,788 |
| 2018-01-29 | $48.70 | $48.70 | $48.46 | $48.46 | $18.12 | 4,782 |
| 2018-01-26 | $48.94 | $49.11 | $48.90 | $49.10 | $18.36 | 7,622 |
| 2018-01-25 | $49.18 | $49.20 | $48.72 | $48.72 | $18.22 | 8,502 |
| 2018-01-24 | $49.03 | $49.03 | $48.51 | $48.56 | $18.16 | 2,474 |
| 2018-01-23 | $48.36 | $48.38 | $48.36 | $48.38 | $18.09 | 3,576 |
| 2018-01-22 | $48.86 | $49.01 | $48.86 | $48.95 | $18.31 | 2,340 |
| 2018-01-19 | $48.99 | $49.01 | $48.99 | $49.01 | $18.33 | 1,088 |
| 2018-01-18 | $49.60 | $49.74 | $49.60 | $49.67 | $18.58 | 9,930 |
| 2018-01-17 | $47.83 | $48.18 | $47.83 | $48.12 | $18.00 | 4,204 |
| 2018-01-16 | $49.12 | $49.12 | $48.85 | $48.85 | $18.27 | 8,252 |
| 2018-01-12 | $48.81 | $49.21 | $48.81 | $49.21 | $18.40 | 3,548 |
| 2018-01-11 | $48.37 | $48.49 | $48.37 | $48.49 | $18.13 | 6,154 |
| 2018-01-10 | $48.14 | $48.14 | $47.82 | $47.85 | $17.89 | 12,150 |
| 2018-01-09 | $47.73 | $48.24 | $47.60 | $48.12 | $18.00 | 21,014 |
| 2018-01-08 | $48.70 | $48.76 | $48.59 | $48.68 | $18.21 | 8,184 |
| 2018-01-05 | $47.56 | $47.95 | $47.56 | $47.88 | $17.91 | 54,708 |
| 2018-01-04 | $46.91 | $47.28 | $46.91 | $47.22 | $17.66 | 6,462 |
| 2018-01-03 | $47.02 | $47.29 | $47.02 | $47.29 | $17.69 | 1,866 |
| 2018-01-02 | $46.33 | $46.60 | $46.31 | $46.60 | $17.43 | 7,342 |
| 2017-12-29 | $45.96 | $45.96 | $45.84 | $45.84 | $17.14 | 3,312 |
| 2017-12-28 | $46.18 | $46.19 | $46.09 | $46.19 | $17.27 | 9,026 |
| 2017-12-27 | $45.71 | $45.92 | $45.71 | $45.92 | $17.17 | 772 |
| 2017-12-26 | $45.47 | $45.47 | $45.47 | $45.47 | $17.00 | 786 |
| 2017-12-22 | $45.28 | $45.39 | $45.23 | $45.39 | $16.97 | 8,946 |
| 2017-12-21 | $45.18 | $45.20 | $44.99 | $45.05 | $16.85 | 4,198 |
| 2017-12-20 | $44.57 | $44.57 | $44.32 | $44.32 | $16.57 | 9,044 |
| 2017-12-19 | $45.81 | $45.81 | $45.33 | $45.50 | $17.02 | 8,214 |
| 2017-12-18 | $45.53 | $45.53 | $45.26 | $45.26 | $16.93 | 5,276 |
| 2017-12-15 | $43.72 | $43.80 | $43.43 | $43.51 | $16.27 | 16,070 |
| 2017-12-14 | $44.55 | $44.55 | $44.20 | $44.21 | $16.53 | 10,316 |
| 2017-12-13 | $43.64 | $43.88 | $43.59 | $43.69 | $16.34 | 2,960 |
| 2017-12-12 | $43.40 | $43.64 | $43.40 | $43.56 | $16.29 | 8,866 |
| 2017-12-11 | $43.90 | $44.19 | $43.90 | $44.15 | $16.51 | 4,278 |
| 2017-12-08 | $43.95 | $44.18 | $43.91 | $44.18 | $16.52 | 3,924 |
| 2017-12-07 | $42.86 | $42.93 | $42.84 | $42.93 | $16.05 | 2,296 |
| 2017-12-06 | $43.45 | $43.49 | $43.43 | $43.43 | $16.24 | 3,380 |
| 2017-12-05 | $43.46 | $43.68 | $43.46 | $43.54 | $16.28 | 4,902 |
| 2017-12-04 | $44.28 | $44.36 | $44.19 | $44.19 | $16.53 | 4,048 |
| 2017-12-01 | $43.84 | $43.87 | $43.60 | $43.86 | $16.40 | 21,420 |
| 2017-11-30 | $44.83 | $44.83 | $44.39 | $44.41 | $16.61 | 19,144 |
| 2017-11-29 | $45.11 | $45.12 | $44.93 | $44.99 | $16.83 | 9,234 |
| 2017-11-28 | $45.21 | $45.25 | $45.21 | $45.25 | $16.92 | 1,368 |
| 2017-11-27 | $45.48 | $45.48 | $44.96 | $44.97 | $16.82 | 5,702 |
| 2017-11-24 | $46.50 | $46.50 | $46.10 | $46.10 | $17.24 | 2,310 |
| 2017-11-22 | $46.10 | $46.38 | $46.00 | $46.23 | $17.29 | 11,950 |
| 2017-11-21 | $46.60 | $46.60 | $46.36 | $46.36 | $17.34 | 8,848 |
| 2017-11-20 | $45.57 | $45.57 | $45.54 | $45.54 | $17.03 | 7,360 |
| 2017-11-17 | $45.33 | $45.40 | $45.29 | $45.38 | $16.97 | 3,412 |
| 2017-11-16 | $45.89 | $46.14 | $45.89 | $46.12 | $17.25 | 5,456 |
| 2017-11-15 | $44.61 | $44.75 | $44.61 | $44.68 | $16.71 | 7,072 |
| 2017-11-14 | $45.45 | $45.45 | $45.20 | $45.36 | $16.96 | 1,638 |
| 2017-11-13 | $45.82 | $46.00 | $45.70 | $45.79 | $17.12 | 25,752 |
| 2017-11-10 | $45.97 | $45.97 | $45.72 | $45.79 | $17.12 | 6,278 |
| 2017-11-09 | $45.86 | $45.86 | $45.73 | $45.85 | $17.15 | 4,692 |
| 2017-11-08 | $46.30 | $46.68 | $46.30 | $46.55 | $17.41 | 3,458 |
| 2017-11-07 | $46.73 | $46.73 | $46.62 | $46.70 | $17.46 | 8,236 |
| 2017-11-06 | $48.04 | $48.06 | $48.04 | $48.06 | $17.97 | 946 |
| 2017-11-03 | $48.13 | $48.15 | $48.11 | $48.14 | $18.00 | 4,632 |
| 2017-11-02 | $48.14 | $48.14 | $47.95 | $48.10 | $17.99 | 4,868 |
| 2017-11-01 | $48.20 | $48.33 | $48.18 | $48.33 | $18.07 | 13,086 |
| 2017-10-31 | $47.47 | $47.47 | $47.28 | $47.39 | $17.72 | 5,040 |
| 2017-10-30 | $47.50 | $47.56 | $47.50 | $47.50 | $17.76 | 8,844 |
| 2017-10-27 | $47.08 | $47.43 | $47.08 | $47.40 | $17.73 | 2,008 |
| 2017-10-26 | $46.70 | $46.75 | $46.42 | $46.42 | $17.36 | 13,310 |
| 2017-10-25 | $47.28 | $47.28 | $46.82 | $47.00 | $17.58 | 4,146 |
| 2017-10-24 | $45.92 | $45.92 | $45.92 | $45.92 | $17.17 | 1,490 |
| 2017-10-23 | $46.24 | $46.29 | $45.90 | $45.90 | $17.17 | 4,186 |
| 2017-10-20 | $46.54 | $46.73 | $46.54 | $46.73 | $17.48 | 6,166 |
| 2017-10-19 | $45.74 | $45.74 | $44.99 | $45.11 | $16.87 | 11,072 |
| 2017-10-18 | $45.75 | $45.75 | $45.38 | $45.50 | $17.02 | 9,664 |
| 2017-10-17 | $45.80 | $45.80 | $45.50 | $45.54 | $17.03 | 432,398 |
| 2017-10-16 | $46.98 | $46.98 | $46.84 | $46.84 | $17.52 | 1,904 |
| 2017-10-13 | $47.01 | $47.01 | $46.93 | $46.93 | $17.55 | 3,566 |
| 2017-10-12 | $45.83 | $45.98 | $45.83 | $45.87 | $17.15 | 4,054 |
| 2017-10-11 | $45.58 | $45.58 | $45.32 | $45.55 | $17.03 | 10,838 |
| 2017-10-10 | $44.87 | $44.87 | $44.67 | $44.86 | $16.78 | 3,952 |
| 2017-10-09 | $44.73 | $44.73 | $44.72 | $44.72 | $16.72 | 3,274 |
| 2017-10-06 | $45.06 | $45.35 | $45.06 | $45.35 | $16.96 | 1,520 |
| 2017-10-05 | $45.19 | $45.28 | $45.19 | $45.22 | $16.91 | 5,802 |
| 2017-10-04 | $45.67 | $45.67 | $45.45 | $45.53 | $17.03 | 5,668 |
| 2017-10-03 | $45.17 | $45.43 | $45.17 | $45.42 | $16.99 | 3,022 |
| 2017-10-02 | $44.99 | $45.04 | $44.99 | $45.02 | $16.84 | 1,826 |
| 2017-09-29 | $44.71 | $44.81 | $44.70 | $44.81 | $16.76 | 10,372 |
| 2017-09-28 | $45.60 | $45.60 | $45.38 | $45.47 | $17.00 | 3,926 |
| 2017-09-27 | $45.74 | $45.94 | $45.74 | $45.94 | $17.18 | 1,962 |
| 2017-09-26 | $45.75 | $45.76 | $45.62 | $45.74 | $17.11 | 19,364 |
| 2017-09-25 | $46.51 | $46.67 | $46.44 | $46.46 | $17.37 | 6,812 |
| 2017-09-22 | $46.47 | $46.47 | $46.05 | $46.05 | $17.22 | 19,940 |
| 2017-09-21 | $46.62 | $46.68 | $46.51 | $46.55 | $17.41 | 6,900 |
| 2017-09-20 | $46.36 | $46.37 | $46.15 | $46.15 | $17.26 | 3,808 |
| 2017-09-19 | $46.94 | $46.94 | $46.74 | $46.93 | $17.55 | 6,044 |
| 2017-09-18 | $46.01 | $46.48 | $46.01 | $46.15 | $17.26 | 3,518 |
| 2017-09-15 | $44.64 | $44.71 | $44.10 | $44.10 | $16.49 | 12,786 |
| 2017-09-14 | $43.23 | $43.33 | $43.23 | $43.33 | $16.20 | 2,796 |
| 2017-09-13 | $43.95 | $43.95 | $43.63 | $43.70 | $16.34 | 14,292 |
| 2017-09-12 | $44.60 | $44.60 | $44.51 | $44.51 | $16.65 | 3,312 |
| 2017-09-11 | $44.68 | $44.72 | $44.50 | $44.50 | $16.64 | 2,320 |
| 2017-09-08 | $44.74 | $44.80 | $44.60 | $44.61 | $16.68 | 11,846 |
| 2017-09-07 | $44.39 | $44.39 | $44.29 | $44.29 | $16.56 | 2,214 |
| 2017-09-06 | $42.63 | $42.72 | $42.45 | $42.55 | $15.91 | 13,818 |
| 2017-09-05 | $42.64 | $42.70 | $42.30 | $42.63 | $15.94 | 8,406 |
| 2017-09-01 | $42.33 | $42.33 | $42.05 | $42.21 | $15.79 | 6,166 |
| 2017-08-31 | $40.61 | $40.88 | $40.61 | $40.88 | $15.29 | 5,438 |
| 2017-08-30 | $39.75 | $39.75 | $39.75 | $39.75 | $14.87 | 1,690 |
| 2017-08-29 | $39.69 | $39.75 | $39.66 | $39.75 | $14.87 | 8,188 |
| 2017-08-28 | $40.51 | $40.52 | $40.51 | $40.52 | $15.15 | 1,654 |
| 2017-08-25 | $40.56 | $40.63 | $40.43 | $40.61 | $15.19 | 3,430 |
| 2017-08-24 | $40.22 | $40.25 | $40.12 | $40.12 | $15.00 | 2,088 |
| 2017-08-23 | $40.20 | $40.23 | $40.16 | $40.23 | $15.05 | 5,854 |
| 2017-08-22 | $39.76 | $39.84 | $39.74 | $39.84 | $14.90 | 2,318 |
| 2017-08-21 | $39.50 | $39.50 | $39.14 | $39.20 | $14.66 | 13,722 |
| 2017-08-18 | $39.86 | $39.86 | $39.69 | $39.73 | $14.86 | 7,972 |
| 2017-08-17 | $40.07 | $40.17 | $39.85 | $39.85 | $14.90 | 5,834 |
| 2017-08-16 | $40.31 | $40.97 | $40.31 | $40.90 | $15.30 | 11,070 |
| 2017-08-15 | $39.89 | $40.07 | $39.89 | $39.97 | $14.95 | 2,336 |
| 2017-08-14 | $40.78 | $40.84 | $40.71 | $40.72 | $15.23 | 39,298 |
| 2017-08-11 | $39.48 | $39.74 | $39.48 | $39.73 | $14.86 | 29,696 |
| 2017-08-10 | $40.15 | $40.15 | $39.80 | $39.86 | $14.91 | 2,896 |
| 2017-08-09 | $39.86 | $40.33 | $39.86 | $40.33 | $15.08 | 59,028 |
| 2017-08-08 | $40.06 | $40.39 | $39.94 | $40.01 | $14.96 | 124,756 |
| 2017-08-07 | $40.41 | $40.41 | $40.22 | $40.39 | $15.10 | 47,960 |
| 2017-08-04 | $40.10 | $40.23 | $39.93 | $39.98 | $14.95 | 26,216 |
| 2017-08-03 | $40.06 | $40.06 | $39.90 | $39.90 | $14.92 | 4,438 |
| 2017-08-02 | $40.33 | $40.39 | $40.33 | $40.38 | $15.10 | 18,820 |
| 2017-08-01 | $40.33 | $40.35 | $40.19 | $40.27 | $15.06 | 9,096 |
| 2017-07-31 | $39.49 | $39.80 | $39.49 | $39.72 | $14.85 | 3,508 |
| 2017-07-28 | $39.55 | $39.92 | $39.55 | $39.92 | $14.93 | 2,788 |
| 2017-07-27 | $39.55 | $39.63 | $39.52 | $39.63 | $14.82 | 3,656 |
| 2017-07-26 | $39.25 | $39.76 | $39.25 | $39.71 | $14.85 | 5,736 |
| 2017-07-25 | $39.15 | $39.15 | $38.95 | $38.95 | $14.57 | 3,418 |
| 2017-07-24 | $38.94 | $38.98 | $38.84 | $38.98 | $14.58 | 2,986 |
| 2017-07-21 | $39.20 | $39.27 | $39.13 | $39.17 | $14.65 | 1,694 |
| 2017-07-20 | $39.79 | $39.79 | $39.56 | $39.56 | $14.79 | 4,192 |
| 2017-07-19 | $39.95 | $40.13 | $39.95 | $40.06 | $14.98 | 1,956 |
| 2017-07-18 | $39.74 | $39.82 | $39.58 | $39.67 | $14.84 | 2,990 |
| 2017-07-17 | $41.00 | $41.00 | $40.51 | $40.51 | $15.15 | 3,352 |
| 2017-07-14 | $40.24 | $40.45 | $40.23 | $40.45 | $15.13 | 3,810 |
| 2017-07-13 | $40.27 | $40.33 | $40.22 | $40.33 | $15.08 | 2,758 |
| 2017-07-12 | $39.43 | $39.72 | $39.43 | $39.63 | $14.82 | 4,704 |
| 2017-07-11 | $38.45 | $39.07 | $38.45 | $39.00 | $14.59 | 11,218 |
| 2017-07-10 | $37.09 | $37.38 | $37.09 | $37.33 | $13.96 | 6,972 |
| 2017-07-07 | $36.77 | $36.77 | $36.62 | $36.70 | $13.72 | 4,198 |
| 2017-07-06 | $37.21 | $37.21 | $37.16 | $37.17 | $13.90 | 6,510 |
| 2017-07-05 | $37.98 | $37.98 | $37.69 | $37.70 | $14.10 | 26,558 |
| 2017-07-03 | $38.48 | $38.48 | $38.39 | $38.39 | $14.36 | 2,104 |
| 2017-06-30 | $37.38 | $37.54 | $37.34 | $37.51 | $14.03 | 9,624 |
| 2017-06-29 | $36.25 | $36.40 | $36.21 | $36.38 | $13.61 | 7,880 |
| 2017-06-28 | $35.90 | $35.95 | $35.70 | $35.95 | $13.44 | 4,496 |
| 2017-06-27 | $35.73 | $35.91 | $35.73 | $35.87 | $13.41 | 4,032 |
| 2017-06-26 | $35.59 | $35.61 | $35.37 | $35.39 | $13.24 | 27,720 |
| 2017-06-23 | $36.23 | $36.32 | $36.23 | $36.25 | $13.56 | 3,280 |
| 2017-06-22 | $37.46 | $37.47 | $37.30 | $37.31 | $13.95 | 7,634 |
| 2017-06-21 | $36.94 | $36.94 | $36.81 | $36.82 | $13.77 | 10,228 |
| 2017-06-20 | $36.60 | $36.66 | $36.60 | $36.63 | $13.70 | 4,034 |
| 2017-06-19 | $37.69 | $37.69 | $37.28 | $37.33 | $13.96 | 9,382 |
| 2017-06-16 | $36.76 | $36.95 | $36.76 | $36.92 | $13.81 | 7,382 |
| 2017-06-15 | $36.64 | $36.77 | $36.64 | $36.77 | $13.75 | 9,050 |
| 2017-06-14 | $37.80 | $37.84 | $37.50 | $37.54 | $14.04 | 3,910 |
| 2017-06-13 | $37.28 | $37.48 | $37.28 | $37.43 | $14.00 | 15,308 |
| 2017-06-12 | $37.86 | $38.15 | $37.86 | $38.10 | $14.25 | 4,418 |
| 2017-06-09 | $36.90 | $37.14 | $36.90 | $37.00 | $13.84 | 11,082 |
| 2017-06-08 | $36.36 | $36.36 | $36.20 | $36.20 | $13.54 | 13,254 |
| 2017-06-07 | $37.09 | $37.17 | $37.02 | $37.17 | $13.90 | 17,522 |
| 2017-06-06 | $37.37 | $37.37 | $37.00 | $37.10 | $13.87 | 2,692 |
| 2017-06-05 | $37.63 | $37.79 | $37.63 | $37.68 | $14.09 | 9,570 |
| 2017-06-02 | $37.86 | $37.90 | $37.81 | $37.90 | $14.17 | 3,264 |
| 2017-06-01 | $37.87 | $37.87 | $37.61 | $37.78 | $14.13 | 4,074 |
| 2017-05-31 | $38.01 | $38.01 | $37.23 | $37.31 | $13.51 | 21,492 |
| 2017-05-30 | $38.38 | $38.48 | $38.30 | $38.48 | $13.94 | 2,292 |
| 2017-05-26 | $38.56 | $38.65 | $38.56 | $38.65 | $14.00 | 2,644 |
| 2017-05-25 | $38.41 | $38.54 | $38.41 | $38.52 | $13.95 | 6,078 |
| 2017-05-24 | $38.45 | $38.75 | $38.42 | $38.66 | $14.00 | 7,732 |
| 2017-05-23 | $39.17 | $39.17 | $38.44 | $38.55 | $13.96 | 8,268 |
| 2017-05-22 | $39.12 | $39.20 | $38.88 | $38.98 | $14.12 | 5,380 |
| 2017-05-19 | $38.32 | $38.89 | $38.30 | $38.72 | $14.02 | 10,250 |
| 2017-05-18 | $37.96 | $38.00 | $37.87 | $37.92 | $13.73 | 6,284 |
| 2017-05-17 | $38.25 | $38.26 | $37.96 | $37.96 | $13.75 | 9,764 |
| 2017-05-16 | $38.25 | $38.26 | $38.01 | $38.07 | $13.79 | 11,680 |
| 2017-05-15 | $36.25 | $36.93 | $36.25 | $36.93 | $13.38 | 6,084 |
| 2017-05-12 | $36.15 | $36.15 | $35.85 | $36.06 | $13.06 | 46,834 |
| 2017-05-11 | $37.60 | $37.60 | $36.20 | $36.49 | $13.22 | 8,022 |
| 2017-05-10 | $37.84 | $37.94 | $37.75 | $37.85 | $13.01 | 3,386 |
| 2017-05-09 | $37.37 | $37.62 | $37.32 | $37.32 | $12.83 | 15,444 |
| 2017-05-08 | $37.42 | $37.44 | $37.27 | $37.38 | $12.85 | 142,346 |
| 2017-05-05 | $37.47 | $37.57 | $37.40 | $37.57 | $12.92 | 5,270 |
| 2017-05-04 | $37.04 | $37.15 | $37.03 | $37.03 | $12.73 | 15,538 |
| 2017-05-03 | $36.68 | $36.68 | $36.57 | $36.57 | $12.57 | 2,124 |
| 2017-05-02 | $36.93 | $37.11 | $36.91 | $37.11 | $12.76 | 2,222 |
| 2017-05-01 | $37.03 | $37.39 | $37.03 | $37.39 | $12.85 | 1,566 |
| 2017-04-28 | $37.50 | $37.50 | $37.15 | $37.15 | $12.77 | 6,700 |
| 2017-04-27 | $37.54 | $37.54 | $37.54 | $37.54 | $12.91 | 2,118 |
| 2017-04-26 | $37.35 | $37.55 | $37.35 | $37.55 | $12.91 | 5,690 |
| 2017-04-25 | $38.89 | $39.22 | $38.89 | $39.22 | $13.48 | 7,292 |
| 2017-04-24 | $38.35 | $38.42 | $38.20 | $38.36 | $13.19 | 4,210 |
| 2017-04-21 | $37.55 | $37.67 | $37.42 | $37.42 | $12.86 | 23,370 |
| 2017-04-20 | $38.72 | $38.87 | $38.72 | $38.87 | $13.36 | 1,364 |
| 2017-04-19 | $38.65 | $38.65 | $38.43 | $38.43 | $13.21 | 7,618 |
| 2017-04-18 | $38.94 | $38.94 | $38.83 | $38.87 | $13.36 | 9,630 |
| 2017-04-17 | $41.45 | $41.80 | $41.45 | $41.59 | $14.30 | 4,878 |
| 2017-04-13 | $41.45 | $41.45 | $41.12 | $41.28 | $14.19 | 12,190 |
| 2017-04-12 | $41.21 | $41.46 | $41.21 | $41.40 | $14.23 | 7,522 |
| 2017-04-11 | $40.02 | $40.04 | $39.68 | $39.86 | $13.70 | 12,712 |
| 2017-04-10 | $39.33 | $39.42 | $39.33 | $39.42 | $13.55 | 1,410 |
| 2017-04-07 | $39.04 | $39.04 | $39.04 | $39.04 | $13.42 | 680 |
| 2017-04-06 | $39.04 | $39.04 | $39.04 | $39.04 | $13.42 | 1,328 |
| 2017-04-05 | $39.13 | $39.13 | $38.89 | $38.89 | $13.37 | 6,568 |
| 2017-04-04 | $38.51 | $38.83 | $38.51 | $38.83 | $13.35 | 2,234 |
| 2017-04-03 | $39.00 | $39.00 | $38.92 | $38.97 | $13.40 | 8,328 |
| 2017-03-31 | $38.57 | $38.65 | $38.37 | $38.65 | $13.29 | 4,022 |
| 2017-03-30 | $38.19 | $38.34 | $38.10 | $38.13 | $13.11 | 6,140 |
| 2017-03-29 | $38.45 | $38.67 | $38.45 | $38.65 | $13.29 | 9,210 |
| 2017-03-28 | $38.67 | $38.74 | $38.60 | $38.68 | $13.30 | 3,464 |
| 2017-03-27 | $37.55 | $37.55 | $37.35 | $37.45 | $12.87 | 24,238 |
| 2017-03-24 | $37.80 | $37.88 | $37.78 | $37.86 | $13.02 | 11,670 |
| 2017-03-23 | $38.48 | $38.57 | $38.37 | $38.44 | $13.21 | 8,416 |
| 2017-03-22 | $38.13 | $38.24 | $38.13 | $38.24 | $13.15 | 1,468 |
| 2017-03-21 | $39.03 | $39.03 | $38.53 | $38.61 | $13.27 | 4,064 |
| 2017-03-20 | $38.22 | $38.52 | $38.22 | $38.28 | $13.16 | 8,260 |
| 2017-03-17 | $38.59 | $38.59 | $38.36 | $38.36 | $13.19 | 3,324 |
| 2017-03-16 | $38.59 | $38.86 | $38.59 | $38.79 | $13.34 | 4,836 |
| 2017-03-15 | $37.97 | $38.56 | $37.95 | $38.56 | $13.26 | 4,560 |
| 2017-03-14 | $37.85 | $37.95 | $37.79 | $37.81 | $13.00 | 8,000 |
| 2017-03-13 | $38.04 | $38.47 | $38.04 | $38.42 | $13.21 | 6,120 |
| 2017-03-10 | $37.87 | $38.05 | $37.79 | $37.99 | $13.06 | 14,504 |
| 2017-03-09 | $37.70 | $38.03 | $37.70 | $38.02 | $13.07 | 11,278 |
| 2017-03-08 | $37.68 | $37.68 | $37.31 | $37.31 | $12.83 | 2,330 |
| 2017-03-07 | $38.13 | $38.19 | $38.10 | $38.15 | $13.12 | 2,786 |
| 2017-03-06 | $38.16 | $38.24 | $38.11 | $38.21 | $13.14 | 4,072 |
| 2017-03-03 | $38.07 | $38.16 | $37.96 | $38.13 | $13.11 | 2,006 |
| 2017-03-02 | $38.43 | $38.43 | $38.19 | $38.23 | $13.14 | 9,468 |
| 2017-03-01 | $37.80 | $38.29 | $37.80 | $38.29 | $13.16 | 5,804 |
| 2017-02-28 | $38.07 | $38.19 | $38.06 | $38.09 | $13.09 | 14,214 |
| 2017-02-27 | $37.59 | $37.78 | $37.59 | $37.59 | $12.92 | 2,666 |
| 2017-02-24 | $37.28 | $37.59 | $37.16 | $37.56 | $12.91 | 9,916 |
| 2017-02-23 | $38.00 | $38.00 | $37.81 | $37.85 | $13.01 | 11,946 |
| 2017-02-22 | $38.52 | $38.63 | $38.45 | $38.62 | $13.28 | 8,586 |
| 2017-02-21 | $38.58 | $38.96 | $38.58 | $38.89 | $13.37 | 584,796 |
| 2017-02-17 | $39.04 | $39.17 | $39.04 | $39.14 | $13.46 | 3,834 |
| 2017-02-16 | $39.27 | $39.74 | $39.27 | $39.74 | $13.66 | 4,918 |
| 2017-02-15 | $39.81 | $40.00 | $39.80 | $40.00 | $13.75 | 6,806 |
| 2017-02-14 | $39.10 | $39.20 | $39.10 | $39.20 | $13.48 | 1,592 |
| 2017-02-13 | $39.22 | $39.38 | $39.22 | $39.38 | $13.54 | 3,222 |
| 2017-02-10 | $38.74 | $38.74 | $38.69 | $38.69 | $13.30 | 31,618 |
| 2017-02-09 | $38.65 | $38.68 | $38.46 | $38.52 | $13.24 | 8,000 |
| 2017-02-08 | $41.39 | $41.65 | $41.37 | $41.57 | $14.29 | 10,756 |
| 2017-02-07 | $41.52 | $41.59 | $41.52 | $41.59 | $14.30 | 1,230 |
| 2017-02-06 | $41.89 | $41.89 | $41.63 | $41.75 | $14.35 | 4,522 |
| 2017-02-03 | $42.55 | $42.94 | $42.55 | $42.91 | $14.75 | 7,548 |
| 2017-02-02 | $42.59 | $42.60 | $42.27 | $42.28 | $14.53 | 8,614 |
| 2017-02-01 | $42.26 | $42.26 | $42.07 | $42.23 | $14.52 | 17,134 |
| 2017-01-31 | $42.29 | $42.35 | $42.15 | $42.35 | $14.56 | 33,832 |
| 2017-01-30 | $42.20 | $42.21 | $42.00 | $42.21 | $14.51 | 3,890 |
| 2017-01-27 | $42.19 | $42.21 | $42.03 | $42.17 | $14.50 | 23,112 |
| 2017-01-26 | $42.21 | $42.21 | $42.13 | $42.21 | $14.51 | 7,980 |
| 2017-01-25 | $43.25 | $43.35 | $43.11 | $43.35 | $14.90 | 5,090 |
| 2017-01-24 | $41.87 | $42.43 | $41.87 | $42.43 | $14.59 | 9,638 |
| 2017-01-23 | $41.48 | $41.48 | $41.48 | $41.48 | $14.26 | 1,440 |
| 2017-01-20 | $41.20 | $41.20 | $41.20 | $41.20 | $14.16 | 2,676 |
| 2017-01-19 | $40.71 | $41.00 | $40.71 | $40.99 | $14.09 | 12,238 |
| 2017-01-18 | $40.66 | $40.66 | $40.66 | $40.66 | $13.98 | 4,432 |
| 2017-01-17 | $40.93 | $40.93 | $40.50 | $40.50 | $13.92 | 7,472 |
| 2017-01-13 | $41.01 | $41.01 | $40.85 | $40.93 | $14.07 | 3,294 |
| 2017-01-12 | $41.13 | $41.13 | $40.93 | $41.01 | $14.10 | 10,166 |
| 2017-01-11 | $41.50 | $41.88 | $41.26 | $41.78 | $14.36 | 12,198 |
| 2017-01-10 | $41.44 | $41.50 | $41.35 | $41.50 | $14.27 | 4,174 |
| 2017-01-09 | $41.11 | $41.21 | $41.06 | $41.19 | $14.16 | 14,462 |
| 2017-01-06 | $41.37 | $41.37 | $41.30 | $41.30 | $14.20 | 2,356 |
| 2017-01-05 | $41.35 | $41.80 | $41.35 | $41.70 | $14.33 | 9,764 |
| 2017-01-04 | $40.22 | $40.60 | $40.22 | $40.40 | $13.89 | 8,064 |
| 2017-01-03 | $40.10 | $40.11 | $39.91 | $40.02 | $13.76 | 19,852 |
| 2016-12-30 | $39.39 | $39.40 | $39.28 | $39.28 | $13.50 | 6,422 |
| 2016-12-29 | $39.30 | $39.31 | $39.23 | $39.23 | $13.49 | 6,212 |
| 2016-12-28 | $38.95 | $39.09 | $38.82 | $38.88 | $13.37 | 4,118 |
| 2016-12-27 | $38.72 | $38.90 | $38.72 | $38.78 | $13.33 | 7,456 |
| 2016-12-23 | $38.72 | $38.79 | $38.71 | $38.76 | $13.32 | 4,008 |
| 2016-12-22 | $38.91 | $38.96 | $38.85 | $38.96 | $13.39 | 6,976 |
| 2016-12-21 | $38.38 | $38.46 | $38.26 | $38.26 | $13.15 | 6,574 |
| 2016-12-20 | $37.70 | $37.80 | $37.65 | $37.70 | $12.96 | 56,876 |
| 2016-12-19 | $38.20 | $38.26 | $38.06 | $38.07 | $13.09 | 13,716 |
| 2016-12-16 | $37.77 | $37.79 | $37.48 | $37.49 | $12.89 | 7,210 |
| 2016-12-15 | $37.52 | $37.52 | $37.34 | $37.43 | $12.87 | 3,782 |
| 2016-12-14 | $38.31 | $38.40 | $37.74 | $37.74 | $12.97 | 12,590 |
| 2016-12-13 | $38.02 | $38.18 | $38.02 | $38.18 | $13.13 | 5,820 |
| 2016-12-12 | $38.45 | $38.52 | $38.34 | $38.40 | $13.20 | 11,464 |
| 2016-12-09 | $38.39 | $38.39 | $38.20 | $38.36 | $13.19 | 4,558 |
| 2016-12-08 | $38.72 | $38.85 | $38.57 | $38.80 | $13.34 | 17,368 |
| 2016-12-07 | $38.53 | $38.99 | $38.53 | $38.93 | $13.38 | 9,694 |
| 2016-12-06 | $37.77 | $37.97 | $37.77 | $37.92 | $13.04 | 3,658 |
| 2016-12-05 | $37.54 | $37.69 | $37.48 | $37.54 | $12.91 | 9,646 |
| 2016-12-02 | $36.96 | $36.96 | $36.81 | $36.88 | $12.68 | 3,458 |
| 2016-12-01 | $37.17 | $37.25 | $37.12 | $37.25 | $12.81 | 6,838 |
| 2016-11-30 | $37.00 | $37.00 | $36.82 | $36.99 | $12.72 | 4,046 |
| 2016-11-29 | $37.13 | $37.25 | $37.11 | $37.25 | $12.81 | 4,384 |
| 2016-11-28 | $37.02 | $37.04 | $37.02 | $37.04 | $12.73 | 966 |
| 2016-11-25 | $37.35 | $37.35 | $37.35 | $37.35 | $12.84 | 1,164 |
| 2016-11-23 | $36.73 | $36.85 | $36.67 | $36.80 | $12.65 | 12,300 |
| 2016-11-22 | $37.37 | $37.43 | $37.29 | $37.41 | $12.86 | 6,010 |
| 2016-11-21 | $37.33 | $37.56 | $37.33 | $37.56 | $12.91 | 4,850 |
| 2016-11-18 | $37.35 | $37.35 | $37.35 | $37.35 | $12.84 | 1,284 |
| 2016-11-17 | $36.88 | $36.88 | $36.79 | $36.84 | $12.66 | 4,276 |
| 2016-11-16 | $37.64 | $37.64 | $37.45 | $37.45 | $12.87 | 2,710 |
| 2016-11-15 | $37.54 | $37.88 | $37.54 | $37.81 | $13.00 | 10,126 |
| 2016-11-14 | $37.55 | $37.75 | $37.45 | $37.60 | $12.92 | 5,748 |
| 2016-11-11 | $38.11 | $38.11 | $37.99 | $38.11 | $13.10 | 4,460 |
| 2016-11-10 | $37.86 | $38.47 | $37.85 | $38.30 | $13.17 | 17,842 |
| 2016-11-09 | $36.25 | $36.76 | $36.15 | $36.76 | $12.64 | 8,510 |
| 2016-11-08 | $35.23 | $35.30 | $35.04 | $35.19 | $12.10 | 9,566 |
| 2016-11-07 | $34.84 | $35.06 | $34.84 | $35.04 | $12.05 | 8,874 |
| 2016-11-04 | $34.58 | $34.93 | $34.58 | $34.80 | $11.96 | 8,022 |
| 2016-11-03 | $34.96 | $34.96 | $34.67 | $34.75 | $11.95 | 17,270 |
| 2016-11-02 | $35.16 | $35.24 | $35.04 | $35.08 | $12.06 | 15,782 |
| 2016-11-01 | $35.56 | $35.56 | $35.22 | $35.35 | $12.15 | 19,856 |
| 2016-10-31 | $35.60 | $35.60 | $35.29 | $35.35 | $12.15 | 14,682 |
| 2016-10-28 | $35.78 | $35.99 | $35.78 | $35.99 | $12.37 | 3,568 |
| 2016-10-27 | $35.80 | $35.85 | $35.80 | $35.85 | $12.32 | 2,122 |
| 2016-10-26 | $35.32 | $35.38 | $35.25 | $35.34 | $12.15 | 6,544 |
| 2016-10-25 | $34.98 | $35.15 | $34.96 | $35.02 | $12.04 | 18,410 |
| 2016-10-24 | $34.85 | $34.93 | $34.61 | $34.69 | $11.92 | 17,236 |
| 2016-10-21 | $34.32 | $34.59 | $34.32 | $34.54 | $11.87 | 5,972 |
| 2016-10-20 | $33.50 | $33.55 | $33.45 | $33.49 | $11.51 | 8,026 |
| 2016-10-19 | $33.44 | $33.85 | $33.44 | $33.76 | $11.61 | 9,970 |
| 2016-10-18 | $33.15 | $33.26 | $33.13 | $33.24 | $11.43 | 15,462 |
| 2016-10-17 | $32.55 | $32.75 | $32.55 | $32.67 | $11.23 | 11,558 |
| 2016-10-14 | $32.57 | $32.63 | $32.32 | $32.60 | $11.21 | 5,100 |
| 2016-10-13 | $31.60 | $32.35 | $31.59 | $32.28 | $11.10 | 59,456 |
| 2016-10-12 | $32.41 | $32.48 | $32.21 | $32.30 | $11.10 | 15,062 |
| 2016-10-11 | $33.95 | $34.02 | $33.46 | $33.61 | $11.55 | 72,486 |
| 2016-10-10 | $33.81 | $33.81 | $33.81 | $33.81 | $11.62 | 1,144 |
| 2016-10-07 | $33.82 | $33.82 | $33.60 | $33.81 | $11.62 | 7,536 |
| 2016-10-06 | $34.00 | $34.00 | $33.79 | $33.99 | $11.68 | 9,432 |
| 2016-10-05 | $33.60 | $33.83 | $33.50 | $33.71 | $11.59 | 12,378 |
| 2016-10-04 | $33.75 | $33.75 | $33.51 | $33.56 | $11.54 | 3,062 |
| 2016-10-03 | $33.59 | $33.59 | $33.21 | $33.25 | $11.43 | 16,282 |
| 2016-09-30 | $33.30 | $33.60 | $33.30 | $33.47 | $11.51 | 10,222 |
| 2016-09-29 | $33.26 | $33.31 | $32.80 | $33.00 | $11.34 | 3,034 |
| 2016-09-28 | $33.22 | $33.50 | $33.08 | $33.50 | $11.52 | 15,064 |
| 2016-09-27 | $32.40 | $32.55 | $32.20 | $32.49 | $11.17 | 16,468 |
| 2016-09-26 | $32.93 | $32.97 | $32.93 | $32.95 | $11.33 | 6,012 |
| 2016-09-23 | $33.36 | $33.36 | $33.35 | $33.35 | $11.46 | 1,562 |
| 2016-09-22 | $34.05 | $34.05 | $33.39 | $33.39 | $11.48 | 5,030 |
| 2016-09-21 | $33.30 | $33.54 | $33.28 | $33.30 | $11.45 | 3,446 |
| 2016-09-20 | $33.37 | $33.45 | $33.30 | $33.38 | $11.47 | 7,292 |
| 2016-09-19 | $33.45 | $33.45 | $33.29 | $33.45 | $11.50 | 4,474 |
| 2016-09-16 | $33.13 | $33.21 | $32.99 | $32.99 | $11.34 | 3,756 |
| 2016-09-15 | $33.40 | $33.40 | $33.33 | $33.33 | $11.46 | 7,906 |
| 2016-09-14 | $33.35 | $33.57 | $33.22 | $33.25 | $11.43 | 18,246 |
| 2016-09-13 | $33.97 | $33.97 | $33.39 | $33.39 | $11.48 | 12,878 |
| 2016-09-12 | $33.99 | $34.39 | $33.99 | $34.39 | $11.82 | 8,212 |
| 2016-09-09 | $34.65 | $34.65 | $34.27 | $34.42 | $11.83 | 6,502 |
| 2016-09-08 | $35.35 | $35.35 | $35.10 | $35.28 | $12.13 | 8,150 |
| 2016-09-07 | $35.73 | $35.73 | $35.55 | $35.62 | $12.25 | 3,524 |
| 2016-09-06 | $35.68 | $35.85 | $35.66 | $35.72 | $12.28 | 2,554 |
| 2016-09-02 | $35.70 | $35.81 | $35.68 | $35.68 | $12.27 | 3,224 |
| 2016-09-01 | $35.48 | $35.54 | $35.32 | $35.54 | $12.22 | 10,174 |
| 2016-08-31 | $35.51 | $35.57 | $35.40 | $35.49 | $12.20 | 8,462 |
| 2016-08-30 | $35.20 | $36.17 | $35.20 | $35.77 | $12.30 | 18,386 |
| 2016-08-29 | $34.93 | $35.38 | $34.93 | $35.38 | $12.16 | 8,266 |
| 2016-08-26 | $36.12 | $36.12 | $35.27 | $35.27 | $12.13 | 2,910 |
| 2016-08-25 | $35.65 | $35.72 | $35.49 | $35.49 | $12.20 | 2,466 |
| 2016-08-24 | $36.05 | $36.07 | $35.82 | $35.91 | $12.34 | 7,788 |
| 2016-08-23 | $36.00 | $36.26 | $36.00 | $36.17 | $12.43 | 5,332 |
| 2016-08-22 | $35.10 | $35.30 | $35.10 | $35.29 | $12.13 | 8,814 |
| 2016-08-19 | $35.13 | $35.20 | $35.03 | $35.20 | $12.10 | 5,754 |
| 2016-08-18 | $35.01 | $35.31 | $35.01 | $35.31 | $12.14 | 7,026 |
| 2016-08-17 | $34.55 | $34.80 | $34.49 | $34.71 | $11.93 | 6,962 |
| 2016-08-16 | $34.99 | $35.07 | $34.89 | $35.07 | $12.06 | 30,576 |
| 2016-08-15 | $34.79 | $34.95 | $34.71 | $34.82 | $11.97 | 29,200 |
| 2016-08-12 | $34.57 | $34.68 | $34.52 | $34.52 | $11.87 | 13,266 |
| 2016-08-11 | $34.39 | $34.67 | $34.39 | $34.57 | $11.88 | 11,128 |
| 2016-08-10 | $34.41 | $34.45 | $34.28 | $34.32 | $11.80 | 13,570 |
| 2016-08-09 | $33.30 | $33.70 | $33.30 | $33.58 | $11.54 | 20,170 |
| 2016-08-08 | $32.60 | $32.62 | $32.53 | $32.58 | $11.20 | 13,792 |
| 2016-08-05 | $31.70 | $31.93 | $31.70 | $31.81 | $10.94 | 28,296 |
| 2016-08-04 | $31.49 | $31.62 | $31.49 | $31.59 | $10.86 | 3,894 |
| 2016-08-03 | $31.99 | $32.21 | $31.99 | $32.05 | $11.02 | 6,618 |
| 2016-08-02 | $32.55 | $32.60 | $32.35 | $32.39 | $11.13 | 52,014 |
| 2016-08-01 | $32.53 | $32.53 | $32.10 | $32.10 | $11.04 | 71,812 |
| 2016-07-29 | $32.54 | $32.75 | $32.49 | $32.53 | $11.18 | 7,770 |
| 2016-07-28 | $32.05 | $32.15 | $32.05 | $32.14 | $11.05 | 3,394 |
| 2016-07-27 | $32.29 | $32.34 | $31.99 | $32.21 | $11.07 | 9,446 |
| 2016-07-26 | $32.00 | $32.12 | $31.94 | $32.12 | $11.04 | 343,728 |
| 2016-07-25 | $32.03 | $32.11 | $31.87 | $31.95 | $10.98 | 1,266,460 |
| 2016-07-22 | $33.24 | $33.24 | $32.59 | $32.63 | $11.22 | 383,302 |
| 2016-07-21 | $34.28 | $34.40 | $34.09 | $34.10 | $11.72 | 16,166 |
| 2016-07-20 | $32.14 | $32.47 | $32.14 | $32.47 | $11.16 | 15,202 |
| 2016-07-19 | $32.77 | $32.86 | $32.60 | $32.73 | $11.25 | 15,530 |
| 2016-07-18 | $32.86 | $33.00 | $32.71 | $32.89 | $11.31 | 21,076 |
| 2016-07-15 | $33.39 | $33.47 | $33.15 | $33.15 | $11.40 | 10,102 |
| 2016-07-14 | $33.00 | $33.31 | $33.00 | $33.22 | $11.42 | 17,278 |
| 2016-07-13 | $32.69 | $32.69 | $32.26 | $32.34 | $11.12 | 20,778 |
| 2016-07-12 | $32.65 | $32.65 | $32.30 | $32.54 | $11.19 | 19,598 |
| 2016-07-11 | $31.78 | $32.21 | $31.78 | $31.99 | $11.00 | 18,896 |
| 2016-07-08 | $31.00 | $31.07 | $30.86 | $30.97 | $10.65 | 15,046 |
| 2016-07-07 | $30.60 | $30.76 | $30.45 | $30.55 | $10.50 | 58,976 |
| 2016-07-06 | $30.49 | $30.87 | $30.32 | $30.87 | $10.61 | 33,586 |
| 2016-07-05 | $31.31 | $31.37 | $31.07 | $31.27 | $10.75 | 29,718 |
| 2016-07-01 | $31.89 | $31.96 | $31.82 | $31.82 | $10.94 | 12,122 |
| 2016-06-30 | $31.40 | $32.08 | $31.40 | $31.97 | $10.99 | 14,956 |
| 2016-06-29 | $31.65 | $31.75 | $31.43 | $31.60 | $10.86 | 12,816 |
| 2016-06-28 | $30.99 | $31.11 | $30.70 | $30.97 | $10.65 | 16,556 |
| 2016-06-27 | $30.19 | $30.43 | $29.95 | $30.42 | $10.46 | 18,938 |
| 2016-06-24 | $31.04 | $31.82 | $30.93 | $30.96 | $10.64 | 36,964 |
| 2016-06-23 | $34.18 | $34.42 | $33.96 | $34.42 | $11.83 | 11,802 |
| 2016-06-22 | $33.49 | $33.49 | $33.06 | $33.17 | $11.40 | 11,298 |
| 2016-06-21 | $32.97 | $33.41 | $32.90 | $33.25 | $11.43 | 9,486 |
| 2016-06-20 | $33.78 | $33.78 | $33.27 | $33.34 | $11.46 | 20,772 |
| 2016-06-17 | $32.41 | $33.08 | $32.37 | $32.97 | $11.33 | 20,322 |
| 2016-06-16 | $31.73 | $32.37 | $31.34 | $32.36 | $11.12 | 21,534 |
| 2016-06-15 | $32.51 | $32.81 | $32.48 | $32.59 | $11.20 | 12,864 |
| 2016-06-14 | $33.32 | $33.39 | $33.00 | $33.20 | $11.41 | 27,116 |
| 2016-06-13 | $33.88 | $34.08 | $33.84 | $33.94 | $11.67 | 13,580 |
| 2016-06-10 | $34.73 | $34.73 | $34.12 | $34.27 | $11.78 | 14,606 |
| 2016-06-09 | $35.44 | $35.60 | $35.30 | $35.53 | $12.21 | 11,224 |
| 2016-06-08 | $36.25 | $36.40 | $36.22 | $36.37 | $12.50 | 30,952 |
| 2016-06-07 | $37.15 | $37.15 | $36.85 | $37.07 | $12.74 | 8,488 |
| 2016-06-06 | $35.90 | $36.33 | $35.90 | $36.32 | $12.48 | 8,648 |
| 2016-06-03 | $35.86 | $35.90 | $35.62 | $35.90 | $12.34 | 11,386 |
| 2016-06-02 | $34.92 | $35.30 | $34.92 | $35.30 | $12.14 | 24,410 |
| 2016-06-01 | $35.63 | $35.79 | $35.52 | $35.79 | $12.30 | 12,826 |
| 2016-05-31 | $35.58 | $36.15 | $35.58 | $35.87 | $12.33 | 23,316 |
| 2016-05-27 | $36.45 | $36.54 | $36.26 | $36.28 | $12.47 | 7,296 |
| 2016-05-26 | $36.45 | $36.76 | $36.45 | $36.59 | $12.58 | 10,106 |
| 2016-05-25 | $35.79 | $35.86 | $35.64 | $35.85 | $11.75 | 9,974 |
| 2016-05-24 | $35.64 | $35.97 | $35.60 | $35.94 | $11.79 | 11,088 |
| 2016-05-23 | $35.00 | $35.30 | $35.00 | $35.15 | $11.53 | 10,486 |
| 2016-05-20 | $34.67 | $35.04 | $34.67 | $34.89 | $11.44 | 10,822 |
| 2016-05-19 | $34.55 | $34.74 | $34.55 | $34.74 | $11.39 | 10,982 |
| 2016-05-18 | $35.49 | $36.02 | $35.29 | $35.29 | $11.57 | 19,780 |
| 2016-05-17 | $35.79 | $35.96 | $35.70 | $35.78 | $11.73 | 16,766 |
| 2016-05-16 | $35.54 | $35.99 | $35.54 | $35.86 | $11.76 | 11,350 |
| 2016-05-13 | $35.60 | $35.71 | $35.30 | $35.61 | $11.68 | 10,776 |
| 2016-05-12 | $36.50 | $36.50 | $35.48 | $35.90 | $11.77 | 11,876 |
| 2016-05-11 | $35.88 | $35.98 | $35.60 | $35.65 | $11.69 | 21,192 |
| 2016-05-10 | $36.80 | $37.00 | $36.47 | $36.86 | $12.09 | 11,922 |
| 2016-05-09 | $38.80 | $38.94 | $38.75 | $38.82 | $12.14 | 5,166 |
| 2016-05-06 | $38.63 | $39.01 | $38.46 | $39.01 | $12.20 | 4,262 |
| 2016-05-05 | $39.39 | $39.39 | $38.76 | $38.76 | $12.12 | 7,688 |
| 2016-05-04 | $39.35 | $39.35 | $38.95 | $38.95 | $12.18 | 19,616 |
| 2016-05-03 | $39.88 | $39.88 | $39.44 | $39.50 | $12.35 | 8,944 |
| 2016-05-02 | $39.98 | $40.18 | $39.98 | $40.08 | $12.53 | 4,044 |
| 2016-04-29 | $39.90 | $40.01 | $39.79 | $39.79 | $12.44 | 5,656 |
| 2016-04-28 | $39.84 | $40.24 | $39.84 | $40.14 | $12.55 | 13,156 |
| 2016-04-27 | $39.26 | $39.77 | $39.22 | $39.74 | $12.43 | 5,882 |
| 2016-04-26 | $39.83 | $39.92 | $39.71 | $39.71 | $12.42 | 8,330 |
| 2016-04-25 | $39.26 | $39.70 | $39.26 | $39.48 | $12.34 | 6,872 |
| 2016-04-22 | $39.87 | $40.00 | $39.66 | $39.66 | $12.40 | 39,482 |
| 2016-04-21 | $42.20 | $42.20 | $41.83 | $41.83 | $13.08 | 9,412 |
| 2016-04-20 | $40.54 | $41.21 | $40.54 | $41.20 | $12.88 | 10,262 |
| 2016-04-19 | $39.30 | $39.54 | $39.30 | $39.54 | $12.36 | 6,736 |
| 2016-04-18 | $38.67 | $39.23 | $38.67 | $39.03 | $12.20 | 15,162 |
| 2016-04-15 | $38.34 | $38.48 | $38.18 | $38.18 | $11.94 | 8,644 |
| 2016-04-14 | $38.62 | $38.88 | $38.56 | $38.88 | $12.16 | 17,688 |
| 2016-04-13 | $38.66 | $39.29 | $38.59 | $39.29 | $12.29 | 14,132 |
| 2016-04-12 | $37.77 | $38.37 | $37.62 | $38.35 | $11.99 | 14,298 |
| 2016-04-11 | $37.63 | $37.98 | $37.56 | $37.58 | $11.75 | 10,344 |
| 2016-04-08 | $37.09 | $37.38 | $37.05 | $37.29 | $11.66 | 84,588 |
| 2016-04-07 | $36.49 | $36.67 | $36.35 | $36.42 | $11.39 | 12,910 |
| 2016-04-06 | $37.30 | $37.64 | $37.26 | $37.50 | $11.73 | 6,776 |
| 2016-04-05 | $37.02 | $37.19 | $36.90 | $36.95 | $11.55 | 208,110 |
| 2016-04-04 | $38.01 | $38.17 | $37.85 | $37.95 | $11.87 | 5,270 |
| 2016-04-01 | $36.95 | $37.35 | $36.95 | $37.05 | $11.59 | 13,044 |
| 2016-03-31 | $37.64 | $37.80 | $37.45 | $37.63 | $11.77 | 5,824 |
| 2016-03-30 | $38.52 | $38.90 | $38.37 | $38.39 | $12.00 | 14,586 |
| 2016-03-29 | $37.50 | $38.19 | $37.44 | $38.19 | $11.94 | 10,320 |
| 2016-03-28 | $38.49 | $38.99 | $38.49 | $38.99 | $12.19 | 7,354 |
| 2016-03-24 | $38.55 | $39.09 | $38.00 | $38.84 | $12.14 | 11,470 |
| 2016-03-23 | $39.02 | $39.27 | $38.61 | $38.64 | $12.08 | 15,200 |
| 2016-03-22 | $39.43 | $39.68 | $39.39 | $39.67 | $12.40 | 10,110 |
| 2016-03-21 | $40.01 | $40.06 | $39.82 | $39.95 | $12.49 | 12,912 |
| 2016-03-18 | $40.21 | $40.21 | $39.72 | $39.98 | $12.50 | 8,430 |
| 2016-03-17 | $39.96 | $40.40 | $39.96 | $40.25 | $12.59 | 8,382 |
| 2016-03-16 | $39.61 | $40.33 | $39.57 | $40.22 | $12.57 | 12,104 |
| 2016-03-15 | $39.67 | $39.73 | $39.45 | $39.73 | $12.42 | 5,712 |
| 2016-03-14 | $40.07 | $40.19 | $39.97 | $39.97 | $12.50 | 10,510 |
| 2016-03-11 | $40.05 | $40.29 | $40.05 | $40.13 | $12.55 | 6,792 |
| 2016-03-10 | $39.69 | $40.04 | $38.79 | $39.23 | $12.27 | 31,778 |
| 2016-03-09 | $39.69 | $40.07 | $39.69 | $39.99 | $12.50 | 11,506 |
| 2016-03-08 | $39.45 | $39.52 | $39.15 | $39.23 | $12.27 | 16,742 |
| 2016-03-07 | $38.82 | $39.37 | $38.78 | $39.25 | $12.27 | 12,626 |
| 2016-03-04 | $39.50 | $39.94 | $39.37 | $39.90 | $12.48 | 16,006 |
| 2016-03-03 | $39.06 | $39.66 | $39.06 | $39.66 | $12.40 | 18,402 |
| 2016-03-02 | $38.39 | $38.84 | $38.39 | $38.84 | $12.14 | 86,620 |
| 2016-03-01 | $38.71 | $39.10 | $38.71 | $38.96 | $12.18 | 49,950 |
| 2016-02-29 | $39.00 | $39.12 | $38.73 | $38.74 | $12.11 | 26,364 |
| 2016-02-26 | $38.84 | $38.93 | $38.45 | $38.45 | $12.02 | 32,430 |
| 2016-02-25 | $38.34 | $38.67 | $38.17 | $38.30 | $11.98 | 17,860 |
| 2016-02-24 | $37.40 | $37.98 | $37.38 | $37.98 | $11.88 | 12,766 |
| 2016-02-23 | $39.08 | $39.22 | $38.68 | $39.00 | $12.19 | 13,908 |
| 2016-02-22 | $39.34 | $39.54 | $39.32 | $39.50 | $12.35 | 31,984 |
| 2016-02-19 | $38.40 | $38.88 | $38.40 | $38.79 | $12.13 | 11,636 |
| 2016-02-18 | $38.91 | $39.16 | $38.70 | $38.70 | $12.10 | 14,840 |
| 2016-02-17 | $37.98 | $38.71 | $37.92 | $38.66 | $12.09 | 42,310 |
| 2016-02-16 | $36.77 | $37.00 | $36.70 | $37.00 | $11.57 | 42,328 |
| 2016-02-12 | $36.80 | $36.97 | $36.59 | $36.75 | $11.49 | 11,824 |
| 2016-02-11 | $36.71 | $36.78 | $36.25 | $36.57 | $11.44 | 14,102 |
| 2016-02-10 | $37.61 | $37.72 | $37.17 | $37.17 | $11.62 | 18,858 |
| 2016-02-09 | $36.92 | $37.25 | $36.71 | $36.88 | $11.53 | 18,070 |
| 2016-02-08 | $38.20 | $38.20 | $37.60 | $37.69 | $11.79 | 18,580 |
| 2016-02-05 | $38.99 | $39.00 | $38.50 | $38.70 | $12.10 | 24,804 |
| 2016-02-04 | $38.83 | $39.33 | $38.83 | $39.23 | $12.27 | 26,584 |
| 2016-02-03 | $38.18 | $38.67 | $37.64 | $38.67 | $12.09 | 35,566 |
| 2016-02-02 | $37.65 | $37.65 | $36.77 | $36.77 | $11.50 | 30,790 |
| 2016-02-01 | $38.27 | $38.28 | $37.68 | $37.96 | $11.87 | 28,878 |
| 2016-01-29 | $37.24 | $37.73 | $37.24 | $37.57 | $11.75 | 28,686 |
| 2016-01-28 | $39.25 | $39.25 | $38.48 | $38.69 | $12.10 | 41,970 |
| 2016-01-27 | $38.81 | $39.04 | $38.41 | $38.65 | $12.09 | 36,198 |
| 2016-01-26 | $38.20 | $38.80 | $38.20 | $38.55 | $12.05 | 23,026 |
| 2016-01-25 | $39.02 | $39.10 | $38.46 | $38.56 | $12.06 | 27,958 |
| 2016-01-22 | $39.30 | $39.46 | $38.98 | $39.46 | $12.34 | 18,130 |
| 2016-01-21 | $37.54 | $38.44 | $37.34 | $38.20 | $11.94 | 31,082 |
| 2016-01-20 | $37.76 | $37.76 | $36.53 | $37.08 | $11.59 | 47,862 |
| 2016-01-19 | $39.49 | $40.14 | $39.35 | $39.51 | $12.35 | 22,042 |
| 2016-01-15 | $38.88 | $39.09 | $38.57 | $38.70 | $12.10 | 28,768 |
| 2016-01-14 | $39.65 | $39.90 | $39.12 | $39.73 | $12.42 | 18,716 |
| 2016-01-13 | $40.37 | $40.63 | $39.70 | $39.70 | $12.41 | 48,948 |
| 2016-01-12 | $40.27 | $40.27 | $39.47 | $39.84 | $12.46 | 29,062 |
| 2016-01-11 | $39.59 | $39.59 | $38.88 | $39.05 | $12.21 | 15,130 |
| 2016-01-08 | $40.57 | $40.84 | $40.50 | $40.50 | $12.66 | 18,922 |
| 2016-01-07 | $39.52 | $39.67 | $39.15 | $39.58 | $12.38 | 13,788 |
| 2016-01-06 | $40.86 | $41.22 | $40.77 | $41.22 | $12.89 | 17,166 |
| 2016-01-05 | $42.06 | $42.06 | $41.47 | $41.96 | $13.12 | 11,760 |
| 2016-01-04 | $42.14 | $42.24 | $41.71 | $42.05 | $13.15 | 13,044 |
| 2015-12-31 | $43.15 | $43.20 | $42.81 | $42.88 | $13.41 | 17,142 |
| 2015-12-30 | $43.24 | $43.60 | $43.24 | $43.59 | $13.63 | 7,344 |
| 2015-12-29 | $44.09 | $44.18 | $43.89 | $44.14 | $13.80 | 10,576 |
| 2015-12-28 | $43.35 | $43.57 | $43.35 | $43.56 | $13.62 | 10,240 |
| 2015-12-24 | $43.70 | $44.00 | $43.70 | $44.00 | $13.76 | 7,136 |
| 2015-12-23 | $43.55 | $43.90 | $43.38 | $43.67 | $13.65 | 20,104 |
| 2015-12-22 | $42.63 | $43.05 | $42.63 | $42.78 | $13.38 | 27,664 |
| 2015-12-21 | $42.78 | $42.80 | $42.10 | $42.30 | $13.23 | 26,652 |
| 2015-12-18 | $42.94 | $43.04 | $42.80 | $42.80 | $13.38 | 58,756 |
| 2015-12-17 | $44.54 | $44.54 | $44.20 | $44.33 | $13.86 | 7,136 |
| 2015-12-16 | $44.35 | $44.85 | $44.29 | $44.74 | $13.99 | 11,928 |
| 2015-12-15 | $45.40 | $45.50 | $44.40 | $44.48 | $13.91 | 56,334 |
| 2015-12-14 | $43.12 | $43.50 | $43.07 | $43.41 | $13.57 | 36,516 |
| 2015-12-11 | $44.05 | $44.25 | $43.98 | $44.01 | $13.76 | 8,372 |
| 2015-12-10 | $45.93 | $46.10 | $45.85 | $45.85 | $14.34 | 11,632 |
| 2015-12-09 | $45.94 | $46.27 | $45.52 | $45.85 | $14.34 | 21,952 |
| 2015-12-08 | $45.05 | $45.17 | $44.68 | $45.17 | $14.12 | 4,484 |
| 2015-12-07 | $45.72 | $46.10 | $45.72 | $46.10 | $14.41 | 9,164 |
| 2015-12-04 | $46.00 | $46.05 | $45.71 | $46.05 | $14.40 | 10,122 |
| 2015-12-03 | $46.32 | $46.46 | $45.93 | $46.14 | $14.43 | 7,030 |
| 2015-12-02 | $47.05 | $47.05 | $46.32 | $46.32 | $14.48 | 8,582 |
| 2015-12-01 | $47.03 | $47.42 | $46.99 | $47.35 | $14.81 | 12,358 |
| 2015-11-30 | $46.33 | $46.46 | $46.13 | $46.13 | $14.42 | 8,070 |
| 2015-11-27 | $44.47 | $44.85 | $44.47 | $44.70 | $13.98 | 2,896 |
| 2015-11-25 | $45.66 | $45.76 | $45.60 | $45.65 | $14.27 | 9,160 |
| 2015-11-24 | $45.43 | $45.66 | $45.37 | $45.61 | $14.26 | 7,342 |
| 2015-11-23 | $45.94 | $46.01 | $45.70 | $45.70 | $14.29 | 7,276 |
| 2015-11-20 | $46.41 | $46.49 | $46.16 | $46.30 | $14.48 | 8,252 |
| 2015-11-19 | $46.98 | $47.03 | $46.87 | $46.87 | $14.66 | 7,726 |
| 2015-11-18 | $46.88 | $47.17 | $46.88 | $47.00 | $14.70 | 6,168 |
| 2015-11-17 | $47.57 | $47.86 | $47.40 | $47.59 | $14.88 | 21,142 |
| 2015-11-16 | $46.38 | $47.08 | $46.38 | $47.04 | $14.71 | 5,284 |
| 2015-11-13 | $46.15 | $46.36 | $45.97 | $46.18 | $14.44 | 36,342 |
| 2015-11-12 | $46.15 | $46.19 | $45.85 | $46.19 | $14.44 | 6,432 |
| 2015-11-11 | $46.95 | $47.17 | $46.85 | $46.85 | $14.65 | 118,390 |
| 2015-11-10 | $45.86 | $46.05 | $45.86 | $46.02 | $14.39 | 36,718 |
| 2015-11-09 | $45.41 | $45.41 | $44.85 | $44.97 | $14.06 | 29,106 |
| 2015-11-06 | $45.30 | $45.30 | $44.86 | $45.10 | $14.10 | 27,740 |
| 2015-11-05 | $46.11 | $46.17 | $46.02 | $46.16 | $14.43 | 5,460 |
| 2015-11-04 | $46.60 | $46.67 | $45.97 | $46.01 | $14.39 | 14,638 |
| 2015-11-03 | $46.09 | $46.39 | $46.09 | $46.39 | $14.51 | 10,382 |
| 2015-11-02 | $46.09 | $46.15 | $46.00 | $46.15 | $14.43 | 11,032 |
| 2015-10-30 | $45.15 | $45.65 | $45.15 | $45.28 | $14.16 | 9,376 |
| 2015-10-29 | $45.04 | $45.18 | $44.84 | $44.99 | $14.07 | 13,326 |
| 2015-10-28 | $44.66 | $45.40 | $44.66 | $44.87 | $14.03 | 7,008 |
| 2015-10-27 | $44.33 | $44.40 | $43.80 | $44.22 | $13.83 | 23,140 |
| 2015-10-26 | $45.20 | $45.40 | $44.92 | $45.22 | $14.14 | 13,556 |
| 2015-10-23 | $45.43 | $45.47 | $45.12 | $45.23 | $14.14 | 9,926 |
| 2015-10-22 | $45.66 | $45.87 | $45.51 | $45.68 | $14.28 | 14,970 |
| 2015-10-21 | $45.26 | $45.41 | $45.03 | $45.15 | $14.12 | 8,680 |
| 2015-10-20 | $43.07 | $44.00 | $43.07 | $43.97 | $13.75 | 8,420 |
| 2015-10-19 | $43.49 | $43.68 | $43.48 | $43.68 | $13.66 | 10,614 |
| 2015-10-16 | $43.47 | $43.53 | $43.20 | $43.37 | $13.56 | 10,612 |
| 2015-10-15 | $43.53 | $43.93 | $43.53 | $43.93 | $13.74 | 17,978 |
| 2015-10-14 | $42.18 | $42.31 | $42.03 | $42.27 | $13.22 | 10,250 |
| 2015-10-13 | $42.01 | $42.51 | $42.01 | $42.33 | $13.23 | 5,190 |
| 2015-10-12 | $43.37 | $43.51 | $43.18 | $43.37 | $13.56 | 4,524 |
| 2015-10-09 | $43.77 | $43.94 | $43.71 | $43.71 | $13.67 | 6,388 |
| 2015-10-08 | $42.43 | $43.17 | $42.43 | $43.17 | $13.50 | 19,714 |
| 2015-10-07 | $42.33 | $42.53 | $42.01 | $42.17 | $13.19 | 16,858 |
| 2015-10-06 | $41.88 | $42.18 | $41.82 | $42.18 | $13.19 | 22,208 |
| 2015-10-05 | $41.01 | $41.01 | $40.86 | $41.01 | $12.82 | 8,206 |
| 2015-10-02 | $40.79 | $41.30 | $40.65 | $41.30 | $12.91 | 19,656 |
| 2015-10-01 | $40.55 | $40.68 | $40.29 | $40.42 | $12.64 | 81,188 |
| 2015-09-30 | $39.70 | $40.12 | $39.55 | $40.11 | $12.54 | 32,800 |
| 2015-09-29 | $39.50 | $39.87 | $39.47 | $39.59 | $12.38 | 21,284 |
| 2015-09-28 | $38.93 | $39.24 | $38.73 | $38.74 | $12.11 | 240,536 |
| 2015-09-25 | $39.44 | $39.51 | $38.90 | $38.94 | $12.18 | 45,486 |
| 2015-09-24 | $38.32 | $38.50 | $38.00 | $38.24 | $11.96 | 19,578 |
| 2015-09-23 | $40.85 | $40.85 | $40.39 | $40.62 | $12.70 | 11,180 |
| 2015-09-22 | $41.03 | $41.03 | $40.54 | $40.80 | $12.76 | 21,938 |
| 2015-09-21 | $41.91 | $42.00 | $41.65 | $41.67 | $13.03 | 6,070 |
| 2015-09-18 | $42.52 | $42.53 | $41.87 | $41.87 | $13.09 | 7,878 |
| 2015-09-17 | $43.15 | $43.73 | $42.71 | $43.06 | $13.46 | 10,544 |
| 2015-09-16 | $42.70 | $42.88 | $42.59 | $42.63 | $13.33 | 11,732 |
| 2015-09-15 | $42.00 | $42.25 | $41.93 | $41.95 | $13.12 | 16,362 |
| 2015-09-14 | $41.92 | $42.00 | $41.75 | $41.85 | $13.09 | 55,816 |
| 2015-09-11 | $42.54 | $42.93 | $42.42 | $42.78 | $13.38 | 9,626 |
| 2015-09-10 | $43.19 | $43.64 | $43.12 | $43.31 | $13.54 | 28,234 |
| 2015-09-09 | $43.53 | $43.56 | $43.09 | $43.12 | $13.48 | 15,076 |
| 2015-09-08 | $42.87 | $43.48 | $42.87 | $43.31 | $13.54 | 14,424 |
| 2015-09-04 | $42.35 | $42.35 | $42.00 | $42.23 | $13.20 | 10,084 |
| 2015-09-03 | $42.19 | $42.85 | $42.19 | $42.73 | $13.36 | 22,562 |
| 2015-09-02 | $42.33 | $42.33 | $41.58 | $41.74 | $13.05 | 18,478 |
| 2015-09-01 | $42.48 | $42.81 | $42.24 | $42.24 | $13.21 | 20,280 |
| 2015-08-31 | $43.90 | $44.58 | $43.84 | $44.54 | $13.93 | 17,508 |
| 2015-08-28 | $43.49 | $44.43 | $43.49 | $44.30 | $13.85 | 19,694 |
| 2015-08-27 | $43.97 | $44.57 | $43.86 | $44.51 | $13.92 | 44,708 |
| 2015-08-26 | $43.32 | $43.38 | $42.56 | $43.15 | $13.49 | 18,204 |
| 2015-08-25 | $44.04 | $44.14 | $42.65 | $43.04 | $13.46 | 28,334 |
| 2015-08-24 | $41.84 | $43.54 | $41.84 | $42.90 | $13.41 | 16,206 |
Yara International ASA. (YARIY) News Headlines
Recent Yara International ASA. (YARIY) News
Similar Companies to Yara International ASA. (YARIY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |