Bangkok Bank Public Company Ltd (BKKLY) Exchange: PINK
Data as of April 26, 2024
$20.97 ($-0.46) -2.15%
Bangkok Bank Public Company Ltd - Daily Information
Click for more stock information on Bangkok Bank Public Company Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $19.79 |
| Previous Close | $20.97 |
| High | $20.97 |
| Low | $19.79 |
| Adjusted Open | $19.79 |
| Previous Adjusted Close | $20.97 |
| Adjusted High | $20.97 |
| Adjusted Low | $19.79 |
About Bangkok Bank Public Company Ltd (BKKLY)
No Description Available
Invest in Bangkok Bank Public Company Ltd (BKKLY)
Historical Stock Data for Bangkok Bank Public Company Ltd (BKKLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $19.79 | $20.97 | $19.79 | $20.97 | $20.97 | 1,769 |
| 2024-04-11 | $20.50 | $21.43 | $20.00 | $21.43 | $21.43 | 2,447 |
| 2024-04-10 | $19.68 | $20.00 | $19.65 | $19.65 | $19.65 | 11,926 |
| 2024-04-09 | $19.50 | $20.09 | $19.50 | $19.85 | $19.85 | 2,019 |
| 2024-04-08 | $19.10 | $19.90 | $19.10 | $19.20 | $19.20 | 1,918 |
| 2024-04-05 | $19.44 | $19.65 | $18.46 | $19.44 | $19.44 | 1,699 |
| 2024-04-04 | $19.95 | $19.95 | $19.06 | $19.40 | $19.40 | 3,203 |
| 2024-04-03 | $18.67 | $19.50 | $18.67 | $19.20 | $19.20 | 4,152 |
| 2024-04-02 | $19.10 | $19.60 | $18.17 | $18.95 | $18.95 | 4,440 |
| 2024-04-01 | $18.79 | $19.77 | $18.79 | $18.95 | $18.95 | 4,440 |
| 2024-03-28 | $20.10 | $20.10 | $20.00 | $20.00 | $20.00 | 1,154 |
| 2024-03-27 | $19.58 | $19.96 | $19.58 | $19.96 | $19.96 | 2,010 |
| 2024-03-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,211 |
| 2024-03-25 | $18.99 | $19.45 | $18.99 | $19.45 | $19.45 | 3,542 |
| 2024-03-22 | $20.72 | $20.72 | $19.74 | $19.74 | $19.74 | 1,282 |
| 2024-03-21 | $18.51 | $20.65 | $18.51 | $19.54 | $19.54 | 1,664 |
| 2024-03-20 | $19.54 | $19.96 | $18.64 | $19.62 | $19.62 | 1,768 |
| 2024-03-19 | $19.41 | $19.60 | $19.05 | $19.05 | $19.05 | 1,407 |
| 2024-03-18 | $19.85 | $19.85 | $19.01 | $19.04 | $19.04 | 3,706 |
| 2024-03-15 | $19.25 | $19.64 | $19.25 | $19.55 | $19.55 | 2,067 |
| 2024-03-14 | $18.98 | $20.40 | $18.98 | $20.40 | $20.40 | 10,279 |
| 2024-03-13 | $20.40 | $20.50 | $20.40 | $20.50 | $20.50 | 1,595 |
| 2024-03-12 | $19.98 | $20.20 | $19.98 | $20.20 | $20.20 | 11,120 |
| 2024-03-11 | $19.37 | $20.19 | $18.94 | $19.72 | $19.72 | 2,709 |
| 2024-03-08 | $20.22 | $21.00 | $20.01 | $21.00 | $21.00 | 2,966 |
| 2024-03-07 | $20.36 | $21.57 | $19.98 | $21.20 | $21.20 | 3,811 |
| 2024-03-06 | $20.30 | $20.50 | $19.94 | $20.50 | $20.50 | 7,953 |
| 2024-03-05 | $20.00 | $20.45 | $19.52 | $19.99 | $19.99 | 3,190 |
| 2024-03-04 | $20.38 | $20.38 | $20.30 | $20.30 | $20.30 | 1,332 |
| 2024-03-01 | $19.65 | $20.00 | $19.15 | $19.53 | $19.53 | 6,794 |
| 2024-02-29 | $20.45 | $20.45 | $19.29 | $19.30 | $19.30 | 2,933 |
| 2024-02-28 | $20.28 | $20.29 | $19.46 | $19.46 | $19.46 | 1,716 |
| 2024-02-27 | $19.66 | $20.09 | $19.66 | $19.89 | $19.89 | 3,350 |
| 2024-02-26 | $20.11 | $20.65 | $19.61 | $19.61 | $19.61 | 4,272 |
| 2024-02-23 | $20.35 | $20.40 | $19.84 | $20.40 | $20.40 | 2,845 |
| 2024-02-22 | $21.03 | $21.03 | $20.09 | $20.70 | $20.70 | 5,118 |
| 2024-02-21 | $20.29 | $20.50 | $19.35 | $19.92 | $19.92 | 2,395 |
| 2024-02-20 | $19.89 | $20.39 | $19.67 | $20.39 | $20.39 | 1,412 |
| 2024-02-16 | $19.48 | $20.10 | $19.28 | $19.28 | $19.28 | 2,061 |
| 2024-02-15 | $20.05 | $20.05 | $18.65 | $19.95 | $19.95 | 2,457 |
| 2024-02-14 | $19.80 | $20.43 | $19.16 | $19.60 | $19.60 | 4,719 |
| 2024-02-13 | $19.76 | $20.17 | $19.32 | $19.81 | $19.81 | 2,511 |
| 2024-02-12 | $19.95 | $20.57 | $19.52 | $19.99 | $19.99 | 4,102 |
| 2024-02-09 | $20.17 | $20.34 | $19.85 | $20.10 | $20.10 | 10,062 |
| 2024-02-08 | $20.03 | $20.62 | $19.16 | $19.97 | $19.97 | 4,921 |
| 2024-02-07 | $19.90 | $19.90 | $19.69 | $19.69 | $19.69 | 2,721 |
| 2024-02-06 | $20.00 | $20.52 | $19.80 | $20.16 | $20.16 | 2,868 |
| 2024-02-05 | $19.80 | $20.38 | $19.72 | $19.85 | $19.85 | 21,257 |
| 2024-02-02 | $20.11 | $20.63 | $19.81 | $20.35 | $20.35 | 2,533 |
| 2024-02-01 | $20.46 | $20.47 | $20.00 | $20.00 | $20.00 | 2,434 |
| 2024-01-31 | $20.61 | $20.61 | $19.91 | $19.91 | $19.91 | 2,139 |
| 2024-01-30 | $20.40 | $20.93 | $19.98 | $19.98 | $19.98 | 6,422 |
| 2024-01-29 | $20.36 | $20.81 | $20.36 | $20.81 | $20.81 | 2,664 |
| 2024-01-26 | $19.55 | $20.45 | $19.10 | $19.44 | $19.44 | 3,914 |
| 2024-01-25 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 680 |
| 2024-01-24 | $20.49 | $21.04 | $20.22 | $20.50 | $20.50 | 2,379 |
| 2024-01-23 | $20.26 | $20.75 | $20.26 | $20.32 | $20.32 | 21,900 |
| 2024-01-22 | $20.50 | $20.50 | $19.93 | $20.37 | $20.37 | 7,360 |
| 2024-01-19 | $20.99 | $20.99 | $20.53 | $20.70 | $20.70 | 2,080 |
| 2024-01-18 | $22.59 | $22.59 | $19.63 | $20.95 | $20.95 | 8,767 |
| 2024-01-17 | $21.45 | $22.06 | $20.67 | $20.67 | $20.67 | 7,364 |
| 2024-01-16 | $23.00 | $23.00 | $20.34 | $20.34 | $20.34 | 14,008 |
| 2024-01-12 | $22.00 | $23.84 | $21.40 | $21.78 | $21.78 | 51,185 |
| 2024-01-11 | $20.35 | $23.39 | $20.35 | $20.62 | $20.62 | 9,389 |
| 2024-01-10 | $23.58 | $23.58 | $21.92 | $22.25 | $22.25 | 13,254 |
| 2024-01-09 | $23.13 | $24.10 | $22.17 | $24.06 | $24.06 | 2,964 |
| 2024-01-08 | $23.02 | $24.09 | $23.02 | $23.36 | $23.36 | 3,563 |
| 2024-01-05 | $23.00 | $24.75 | $22.35 | $24.75 | $24.75 | 3,782 |
| 2024-01-04 | $23.18 | $24.74 | $23.18 | $24.04 | $24.04 | 3,568 |
| 2024-01-03 | $22.29 | $24.88 | $21.72 | $24.20 | $24.20 | 4,494 |
| 2024-01-02 | $23.10 | $23.79 | $23.10 | $23.78 | $23.78 | 3,568 |
| 2023-12-29 | $23.99 | $23.99 | $23.98 | $23.98 | $23.98 | 753 |
| 2023-12-28 | $21.84 | $23.32 | $21.84 | $22.77 | $22.77 | 5,446 |
| 2023-12-27 | $21.82 | $23.22 | $21.82 | $22.07 | $22.07 | 3,045 |
| 2023-12-26 | $22.75 | $23.19 | $22.75 | $23.19 | $23.19 | 2,416 |
| 2023-12-22 | $22.82 | $22.96 | $21.10 | $21.11 | $21.11 | 2,799 |
| 2023-12-21 | $21.14 | $22.63 | $21.14 | $22.63 | $22.63 | 2,065 |
| 2023-12-20 | $20.86 | $22.55 | $20.86 | $21.52 | $21.52 | 8,436 |
| 2023-12-19 | $22.02 | $22.55 | $21.07 | $21.07 | $21.07 | 7,528 |
| 2023-12-18 | $21.50 | $22.55 | $20.97 | $22.30 | $22.30 | 3,915 |
| 2023-12-15 | $22.17 | $22.17 | $21.04 | $21.59 | $21.59 | 4,011 |
| 2023-12-14 | $21.00 | $21.58 | $21.00 | $21.31 | $21.31 | 3,438 |
| 2023-12-13 | $20.88 | $21.62 | $20.13 | $21.48 | $21.48 | 2,173 |
| 2023-12-12 | $21.15 | $21.71 | $20.41 | $20.41 | $20.41 | 9,648 |
| 2023-12-11 | $21.00 | $21.21 | $20.70 | $20.71 | $20.71 | 17,574 |
| 2023-12-08 | $20.70 | $21.49 | $20.70 | $20.95 | $20.95 | 4,474 |
| 2023-12-07 | $21.17 | $22.30 | $21.17 | $21.40 | $21.40 | 1,915 |
| 2023-12-06 | $21.39 | $21.41 | $20.82 | $21.38 | $21.38 | 5,427 |
| 2023-12-05 | $21.23 | $22.05 | $20.69 | $22.05 | $22.05 | 2,232 |
| 2023-12-04 | $22.25 | $22.25 | $21.06 | $22.25 | $22.25 | 3,101 |
| 2023-12-01 | $21.66 | $22.09 | $21.23 | $22.09 | $22.09 | 3,002 |
| 2023-11-30 | $21.58 | $22.33 | $21.38 | $21.73 | $21.73 | 4,417 |
| 2023-11-29 | $21.60 | $22.51 | $21.47 | $22.51 | $22.51 | 4,066 |
| 2023-11-28 | $21.20 | $22.43 | $21.20 | $22.43 | $22.43 | 4,904 |
| 2023-11-27 | $22.37 | $22.38 | $21.55 | $22.38 | $22.38 | 1,466 |
| 2023-11-24 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 1,475 |
| 2023-11-22 | $21.66 | $22.74 | $21.66 | $22.74 | $22.74 | 2,829 |
| 2023-11-21 | $22.36 | $22.36 | $21.94 | $21.94 | $21.94 | 1,698 |
| 2023-11-20 | $22.67 | $22.67 | $21.70 | $21.70 | $21.70 | 3,476 |
| 2023-11-17 | $22.13 | $22.85 | $20.82 | $22.85 | $22.85 | 1,578 |
| 2023-11-16 | $20.37 | $22.22 | $20.37 | $22.22 | $22.22 | 2,413 |
| 2023-11-15 | $21.47 | $21.83 | $20.81 | $20.81 | $20.81 | 2,019 |
| 2023-11-14 | $21.16 | $21.82 | $21.16 | $21.63 | $21.63 | 3,293 |
| 2023-11-13 | $22.32 | $22.50 | $21.96 | $22.50 | $22.50 | 2,628 |
| 2023-11-10 | $21.99 | $22.88 | $21.15 | $22.88 | $22.88 | 3,348 |
| 2023-11-09 | $21.34 | $22.74 | $21.34 | $22.30 | $22.30 | 5,576 |
| 2023-11-08 | $22.50 | $22.74 | $22.50 | $22.50 | $22.50 | 4,662 |
| 2023-11-07 | $22.40 | $22.99 | $22.40 | $22.60 | $22.60 | 5,278 |
| 2023-11-06 | $21.72 | $23.10 | $21.72 | $22.80 | $22.80 | 7,733 |
| 2023-11-03 | $22.99 | $23.18 | $22.90 | $23.00 | $23.00 | 2,592 |
| 2023-11-02 | $22.25 | $23.10 | $22.25 | $23.10 | $23.10 | 6,118 |
| 2023-11-01 | $21.03 | $22.20 | $21.03 | $21.60 | $21.60 | 2,697 |
| 2023-10-31 | $22.11 | $22.60 | $22.05 | $22.06 | $22.06 | 1,915 |
| 2023-10-30 | $21.50 | $22.40 | $21.50 | $22.40 | $22.40 | 2,162 |
| 2023-10-27 | $21.80 | $22.01 | $21.65 | $21.68 | $21.68 | 2,613 |
| 2023-10-26 | $21.99 | $22.60 | $21.09 | $22.60 | $22.60 | 5,981 |
| 2023-10-25 | $22.61 | $23.07 | $21.81 | $21.81 | $21.81 | 1,574 |
| 2023-10-24 | $22.43 | $22.85 | $22.18 | $22.85 | $22.85 | 1,107 |
| 2023-10-23 | $22.71 | $23.59 | $22.71 | $23.18 | $23.18 | 1,519 |
| 2023-10-20 | $23.11 | $23.60 | $22.90 | $23.60 | $23.60 | 1,207 |
| 2023-10-19 | $23.28 | $24.06 | $23.28 | $24.03 | $24.03 | 2,017 |
| 2023-10-18 | $23.74 | $23.74 | $23.14 | $23.14 | $23.14 | 1,194 |
| 2023-10-17 | $23.10 | $23.70 | $23.10 | $23.70 | $23.70 | 1,228 |
| 2023-10-16 | $23.00 | $23.34 | $22.43 | $22.43 | $22.43 | 998 |
| 2023-10-13 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 778 |
| 2023-10-12 | $24.20 | $24.20 | $23.50 | $23.50 | $23.50 | 1,062 |
| 2023-10-11 | $23.23 | $23.70 | $22.33 | $23.20 | $23.20 | 1,190 |
| 2023-10-10 | $22.11 | $23.44 | $22.11 | $23.44 | $23.44 | 947 |
| 2023-10-09 | $23.03 | $23.60 | $23.03 | $23.60 | $23.60 | 1,028 |
| 2023-10-06 | $22.83 | $22.88 | $22.83 | $22.87 | $22.87 | 1,053 |
| 2023-10-05 | $22.76 | $23.18 | $22.60 | $22.99 | $22.99 | 2,529 |
| 2023-10-04 | $22.76 | $22.76 | $22.60 | $22.60 | $22.60 | 3,731 |
| 2023-10-03 | $22.76 | $22.76 | $22.47 | $22.53 | $22.53 | 2,578 |
| 2023-10-02 | $23.31 | $23.31 | $22.62 | $23.15 | $23.15 | 3,945 |
| 2023-09-29 | $23.09 | $23.10 | $22.27 | $22.85 | $22.85 | 1,161 |
| 2023-09-28 | $22.51 | $22.52 | $22.51 | $22.52 | $22.52 | 635 |
| 2023-09-27 | $22.73 | $23.15 | $22.70 | $22.70 | $22.70 | 1,127 |
| 2023-09-26 | $23.11 | $23.11 | $22.80 | $22.97 | $22.97 | 1,141 |
| 2023-09-25 | $22.97 | $23.48 | $22.97 | $23.15 | $23.15 | 739 |
| 2023-09-22 | $22.76 | $23.14 | $22.71 | $23.14 | $23.14 | 2,120 |
| 2023-09-21 | $22.64 | $23.49 | $22.15 | $22.15 | $22.15 | 5,863 |
| 2023-09-20 | $23.18 | $23.88 | $23.18 | $23.78 | $23.78 | 1,737 |
| 2023-09-19 | $23.81 | $24.01 | $23.08 | $24.01 | $24.01 | 1,766 |
| 2023-09-18 | $23.50 | $23.67 | $23.50 | $23.67 | $23.67 | 732 |
| 2023-09-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 422 |
| 2023-09-14 | $23.84 | $24.51 | $23.84 | $24.51 | $24.51 | 1,721 |
| 2023-09-13 | $23.40 | $24.05 | $23.40 | $23.69 | $23.69 | 1,660 |
| 2023-09-12 | $23.30 | $23.60 | $23.05 | $23.20 | $23.20 | 9,352 |
| 2023-09-11 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 840 |
| 2023-09-08 | $23.78 | $23.97 | $23.75 | $23.75 | $23.75 | 738 |
| 2023-09-07 | $23.46 | $24.18 | $23.46 | $24.18 | $24.18 | 4,047 |
| 2023-09-06 | $23.59 | $24.57 | $23.59 | $24.57 | $24.57 | 1,627 |
| 2023-09-05 | $24.20 | $24.35 | $23.31 | $24.35 | $24.35 | 1,505 |
| 2023-09-01 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 426 |
| 2023-08-31 | $25.01 | $25.34 | $24.38 | $25.34 | $25.34 | 1,872 |
| 2023-08-30 | $25.04 | $25.04 | $24.75 | $24.75 | $24.75 | 1,645 |
| 2023-08-29 | $25.26 | $25.32 | $24.84 | $25.32 | $25.32 | 853 |
| 2023-08-28 | $24.20 | $24.45 | $24.20 | $24.45 | $24.45 | 830 |
| 2023-08-25 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 716 |
| 2023-08-24 | $24.17 | $24.18 | $23.89 | $23.89 | $23.89 | 1,654 |
| 2023-08-23 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 377 |
| 2023-08-22 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1,137 |
| 2023-08-21 | $23.88 | $24.19 | $23.88 | $24.19 | $24.19 | 1,069 |
| 2023-08-18 | $24.53 | $24.85 | $24.21 | $24.85 | $24.85 | 2,477 |
| 2023-08-17 | $24.33 | $24.88 | $24.33 | $24.80 | $24.80 | 1,813 |
| 2023-08-16 | $24.35 | $25.17 | $24.19 | $25.13 | $25.13 | 1,291 |
| 2023-08-15 | $24.41 | $24.70 | $24.18 | $24.18 | $24.18 | 1,179 |
| 2023-08-14 | $25.15 | $25.37 | $24.76 | $24.76 | $24.76 | 7,157 |
| 2023-08-11 | $24.93 | $25.43 | $24.72 | $25.43 | $25.43 | 1,002 |
| 2023-08-10 | $24.99 | $25.48 | $24.99 | $25.04 | $25.04 | 1,717 |
| 2023-08-09 | $24.91 | $25.00 | $24.24 | $25.00 | $25.00 | 3,813 |
| 2023-08-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1,476 |
| 2023-08-07 | $25.29 | $25.29 | $24.90 | $24.90 | $24.90 | 5,946 |
| 2023-08-04 | $24.18 | $24.91 | $24.18 | $24.40 | $24.40 | 1,345 |
| 2023-08-03 | $24.85 | $25.16 | $24.50 | $24.50 | $24.50 | 2,611 |
| 2023-08-02 | $24.94 | $25.60 | $24.68 | $25.60 | $25.60 | 1,427 |
| 2023-08-01 | $25.75 | $25.77 | $24.97 | $24.97 | $24.97 | 731 |
| 2023-07-31 | $25.76 | $25.77 | $25.76 | $25.77 | $25.77 | 758 |
| 2023-07-28 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 576 |
| 2023-07-27 | $24.90 | $25.69 | $24.90 | $25.15 | $25.15 | 1,576 |
| 2023-07-26 | $24.58 | $24.85 | $24.58 | $24.85 | $24.85 | 865 |
| 2023-07-25 | $24.84 | $24.85 | $24.45 | $24.85 | $24.85 | 1,136 |
| 2023-07-24 | $24.85 | $24.85 | $24.59 | $24.62 | $24.62 | 26,435 |
| 2023-07-21 | $23.72 | $23.72 | $22.96 | $22.96 | $22.96 | 1,250 |
| 2023-07-20 | $24.60 | $24.75 | $24.14 | $24.14 | $24.14 | 1,659 |
| 2023-07-19 | $24.25 | $24.26 | $24.25 | $24.26 | $24.26 | 1,096 |
| 2023-07-18 | $24.03 | $24.03 | $23.73 | $23.73 | $23.73 | 997 |
| 2023-07-17 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 868 |
| 2023-07-14 | $22.61 | $23.12 | $22.34 | $22.73 | $22.73 | 1,040 |
| 2023-07-13 | $22.06 | $23.10 | $22.06 | $23.10 | $23.10 | 1,530 |
| 2023-07-12 | $22.82 | $22.82 | $22.44 | $22.44 | $22.44 | 1,314 |
| 2023-07-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 570 |
| 2023-07-10 | $23.22 | $23.22 | $23.21 | $23.21 | $23.21 | 1,068 |
| 2023-07-07 | $22.13 | $22.95 | $22.13 | $22.48 | $22.48 | 21,810 |
| 2023-07-06 | $22.76 | $23.10 | $21.93 | $22.24 | $22.24 | 2,001 |
| 2023-07-05 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 609 |
| 2023-07-03 | $23.00 | $23.01 | $23.00 | $23.01 | $23.01 | 758 |
| 2023-06-30 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 7,282 |
| 2023-06-29 | $22.28 | $22.88 | $21.92 | $22.40 | $22.40 | 827 |
| 2023-06-28 | $22.45 | $22.80 | $22.45 | $22.80 | $22.80 | 1,001 |
| 2023-06-27 | $22.93 | $23.51 | $22.93 | $23.51 | $23.51 | 1,032 |
| 2023-06-26 | $23.53 | $23.90 | $23.53 | $23.90 | $23.90 | 1,233 |
| 2023-06-23 | $23.45 | $23.56 | $23.15 | $23.15 | $23.15 | 1,326 |
| 2023-06-22 | $23.64 | $23.77 | $22.94 | $22.94 | $22.94 | 1,226 |
| 2023-06-21 | $22.85 | $23.49 | $22.85 | $23.49 | $23.49 | 1,388 |
| 2023-06-20 | $22.96 | $23.81 | $22.96 | $23.81 | $23.81 | 1,246 |
| 2023-06-16 | $23.27 | $23.53 | $23.17 | $23.53 | $23.53 | 3,991 |
| 2023-06-15 | $23.57 | $24.22 | $23.57 | $24.22 | $24.22 | 1,909 |
| 2023-06-14 | $23.77 | $23.77 | $23.65 | $23.65 | $23.65 | 2,226 |
| 2023-06-13 | $23.66 | $24.06 | $23.63 | $24.06 | $24.06 | 1,033 |
| 2023-06-12 | $23.49 | $23.85 | $23.29 | $23.85 | $23.85 | 842 |
| 2023-06-09 | $23.65 | $24.18 | $23.65 | $24.18 | $24.18 | 3,238 |
| 2023-06-08 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 451 |
| 2023-06-07 | $23.60 | $23.62 | $23.30 | $23.62 | $23.62 | 2,936 |
| 2023-06-06 | $23.15 | $23.69 | $22.87 | $23.41 | $23.41 | 2,032 |
| 2023-06-05 | $23.91 | $23.91 | $23.61 | $23.61 | $23.61 | 865 |
| 2023-06-02 | $23.84 | $23.91 | $23.84 | $23.91 | $23.91 | 1,576 |
| 2023-06-01 | $24.04 | $24.04 | $23.57 | $23.69 | $23.69 | 688 |
| 2023-05-31 | $23.48 | $23.88 | $23.48 | $23.88 | $23.88 | 794 |
| 2023-05-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 450 |
| 2023-05-26 | $23.89 | $24.54 | $23.09 | $24.54 | $24.54 | 1,255 |
| 2023-05-25 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 287 |
| 2023-05-24 | $23.91 | $23.91 | $23.51 | $23.68 | $23.68 | 1,029 |
| 2023-05-23 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 417 |
| 2023-05-22 | $23.15 | $23.39 | $23.05 | $23.05 | $23.05 | 9,460 |
| 2023-05-19 | $24.05 | $24.05 | $23.82 | $23.82 | $23.82 | 1,116 |
| 2023-05-18 | $23.55 | $23.83 | $23.47 | $23.83 | $23.83 | 1,508 |
| 2023-05-17 | $23.30 | $23.30 | $22.95 | $22.95 | $22.95 | 1,682 |
| 2023-05-16 | $24.10 | $24.10 | $23.62 | $23.62 | $23.62 | 5,547 |
| 2023-05-15 | $24.09 | $24.35 | $24.09 | $24.35 | $24.35 | 879 |
| 2023-05-12 | $24.22 | $24.22 | $23.69 | $23.69 | $23.69 | 1,601 |
| 2023-05-11 | $24.41 | $24.41 | $24.40 | $24.41 | $24.41 | 1,476 |
| 2023-05-10 | $24.05 | $24.46 | $23.64 | $24.46 | $24.46 | 1,273 |
| 2023-05-09 | $23.75 | $23.93 | $23.71 | $23.93 | $23.93 | 2,661 |
| 2023-05-08 | $24.01 | $24.01 | $23.27 | $23.27 | $23.27 | 7,278 |
| 2023-05-05 | $23.38 | $24.08 | $23.28 | $24.08 | $24.08 | 2,175 |
| 2023-05-04 | $23.67 | $23.67 | $23.45 | $23.62 | $23.62 | 1,043 |
| 2023-05-03 | $23.39 | $23.39 | $23.28 | $23.28 | $23.28 | 860 |
| 2023-05-02 | $22.95 | $23.31 | $22.92 | $23.31 | $23.31 | 1,301 |
| 2023-05-01 | $23.45 | $23.45 | $22.62 | $23.28 | $23.28 | 1,723 |
| 2023-04-28 | $22.87 | $23.32 | $22.59 | $23.32 | $23.32 | 1,055 |
| 2023-04-27 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 677 |
| 2023-04-26 | $23.25 | $23.25 | $22.82 | $22.87 | $22.87 | 2,046 |
| 2023-04-25 | $23.06 | $23.06 | $22.42 | $23.00 | $23.00 | 3,455 |
| 2023-04-24 | $23.17 | $23.17 | $23.16 | $23.16 | $23.16 | 1,263 |
| 2023-04-21 | $23.17 | $23.62 | $23.17 | $23.38 | $23.38 | 1,695 |
| 2023-04-20 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 646 |
| 2023-04-19 | $23.22 | $23.22 | $23.01 | $23.01 | $22.58 | 1,384 |
| 2023-04-18 | $23.15 | $23.15 | $23.15 | $23.15 | $22.72 | 535 |
| 2023-04-17 | $22.95 | $23.16 | $22.85 | $22.91 | $22.49 | 1,990 |
| 2023-04-14 | $23.38 | $23.38 | $23.38 | $23.38 | $22.94 | 295 |
| 2023-04-13 | $23.21 | $23.88 | $23.21 | $23.88 | $23.44 | 1,471 |
| 2023-04-12 | $23.51 | $23.51 | $22.87 | $22.95 | $22.53 | 6,822 |
| 2023-04-11 | $23.00 | $23.39 | $23.00 | $23.39 | $22.96 | 1,978 |
| 2023-04-10 | $22.41 | $22.45 | $22.41 | $22.45 | $22.04 | 1,433 |
| 2023-04-06 | $22.54 | $22.93 | $22.54 | $22.93 | $22.51 | 1,989 |
| 2023-04-05 | $22.37 | $22.93 | $22.37 | $22.56 | $22.14 | 3,742 |
| 2023-04-04 | $22.53 | $22.80 | $22.53 | $22.80 | $22.38 | 2,033 |
| 2023-04-03 | $22.63 | $22.98 | $22.55 | $22.98 | $22.56 | 4,335 |
| 2023-03-31 | $22.14 | $22.52 | $22.14 | $22.52 | $22.11 | 2,184 |
| 2023-03-30 | $23.08 | $23.08 | $22.45 | $22.74 | $22.32 | 1,217 |
| 2023-03-29 | $23.01 | $23.18 | $22.97 | $23.18 | $22.75 | 3,672 |
| 2023-03-28 | $22.51 | $22.83 | $22.51 | $22.83 | $22.83 | 1,626 |
| 2023-03-27 | $22.37 | $23.11 | $22.37 | $22.71 | $22.71 | 1,455 |
| 2023-03-24 | $22.46 | $22.87 | $22.24 | $22.87 | $22.87 | 730 |
| 2023-03-23 | $22.32 | $23.06 | $22.32 | $22.58 | $22.58 | 1,045 |
| 2023-03-22 | $21.86 | $21.93 | $21.35 | $21.35 | $21.35 | 48,486 |
| 2023-03-21 | $22.62 | $23.11 | $21.40 | $21.61 | $21.61 | 47,543 |
| 2023-03-20 | $22.09 | $23.60 | $22.09 | $23.05 | $23.05 | 5,136 |
| 2023-03-17 | $22.57 | $22.80 | $22.40 | $22.42 | $22.42 | 4,598 |
| 2023-03-16 | $21.35 | $21.98 | $21.35 | $21.68 | $21.68 | 2,700 |
| 2023-03-15 | $21.99 | $22.32 | $21.98 | $22.10 | $22.10 | 4,562 |
| 2023-03-14 | $21.63 | $22.35 | $21.63 | $21.94 | $21.94 | 5,491 |
| 2023-03-13 | $22.28 | $22.74 | $22.28 | $22.74 | $22.74 | 3,047 |
| 2023-03-10 | $22.84 | $22.92 | $22.62 | $22.75 | $22.75 | 4,650 |
| 2023-03-09 | $22.68 | $23.06 | $22.68 | $22.68 | $22.68 | 1,957 |
| 2023-03-08 | $22.66 | $22.95 | $22.66 | $22.75 | $22.75 | 1,538 |
| 2023-03-07 | $23.23 | $23.23 | $22.86 | $23.23 | $23.23 | 5,850 |
| 2023-03-06 | $23.11 | $23.52 | $23.11 | $23.27 | $23.27 | 2,227 |
| 2023-03-03 | $22.96 | $23.35 | $22.92 | $22.97 | $22.97 | 2,329 |
| 2023-03-02 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 1,504 |
| 2023-03-01 | $23.65 | $23.88 | $23.65 | $23.71 | $23.71 | 2,596 |
| 2023-02-28 | $23.12 | $23.20 | $23.12 | $23.20 | $23.20 | 2,142 |
| 2023-02-27 | $23.14 | $23.35 | $23.14 | $23.27 | $23.27 | 1,974 |
| 2023-02-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 410 |
| 2023-02-23 | $23.40 | $23.48 | $23.40 | $23.48 | $23.48 | 964 |
| 2023-02-22 | $23.75 | $23.75 | $22.94 | $23.37 | $23.37 | 3,643 |
| 2023-02-21 | $24.50 | $24.50 | $23.58 | $23.58 | $23.58 | 1,802 |
| 2023-02-17 | $22.70 | $23.77 | $22.70 | $23.77 | $23.77 | 2,082 |
| 2023-02-16 | $23.59 | $23.81 | $23.59 | $23.81 | $23.81 | 1,119 |
| 2023-02-15 | $24.01 | $24.02 | $23.97 | $23.98 | $23.98 | 1,694 |
| 2023-02-14 | $24.34 | $24.49 | $24.20 | $24.49 | $24.49 | 2,625 |
| 2023-02-13 | $24.41 | $24.42 | $24.41 | $24.42 | $24.42 | 2,979 |
| 2023-02-10 | $24.49 | $24.69 | $24.18 | $24.18 | $24.18 | 1,112 |
| 2023-02-09 | $23.97 | $24.19 | $23.96 | $24.18 | $24.18 | 7,416 |
| 2023-02-08 | $24.12 | $24.12 | $23.97 | $24.12 | $24.12 | 6,301 |
| 2023-02-07 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 364 |
| 2023-02-06 | $24.13 | $24.48 | $24.07 | $24.48 | $24.48 | 5,432 |
| 2023-02-03 | $24.71 | $24.71 | $24.38 | $24.44 | $24.44 | 6,889 |
| 2023-02-02 | $24.33 | $24.86 | $24.23 | $24.86 | $24.86 | 2,255 |
| 2023-02-01 | $24.26 | $24.78 | $24.21 | $24.78 | $24.78 | 1,521 |
| 2023-01-31 | $24.00 | $24.41 | $23.89 | $24.15 | $24.15 | 2,800 |
| 2023-01-30 | $24.25 | $24.77 | $24.25 | $24.77 | $24.77 | 1,387 |
| 2023-01-27 | $24.57 | $24.57 | $24.31 | $24.36 | $24.36 | 3,474 |
| 2023-01-26 | $23.87 | $24.35 | $23.84 | $24.35 | $24.35 | 3,252 |
| 2023-01-25 | $23.42 | $23.56 | $23.31 | $23.56 | $23.56 | 1,300 |
| 2023-01-24 | $23.38 | $23.67 | $23.38 | $23.44 | $23.44 | 1,690 |
| 2023-01-23 | $23.67 | $23.96 | $23.67 | $23.68 | $23.68 | 1,855 |
| 2023-01-20 | $23.29 | $23.42 | $23.15 | $23.42 | $23.42 | 1,318 |
| 2023-01-19 | $23.60 | $24.51 | $23.60 | $24.51 | $24.51 | 2,988 |
| 2023-01-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 399 |
| 2023-01-17 | $23.32 | $23.58 | $23.27 | $23.58 | $23.58 | 2,570 |
| 2023-01-13 | $23.64 | $23.64 | $23.55 | $23.55 | $23.55 | 1,151 |
| 2023-01-12 | $23.47 | $23.69 | $23.24 | $23.69 | $23.69 | 1,043 |
| 2023-01-11 | $24.00 | $24.00 | $23.60 | $23.93 | $23.93 | 3,030 |
| 2023-01-10 | $24.08 | $24.39 | $24.08 | $24.10 | $24.10 | 2,078 |
| 2023-01-09 | $23.76 | $24.26 | $23.76 | $24.26 | $24.26 | 2,618 |
| 2023-01-06 | $23.47 | $23.58 | $23.47 | $23.58 | $23.58 | 2,919 |
| 2023-01-05 | $22.27 | $22.84 | $22.27 | $22.84 | $22.84 | 2,004 |
| 2023-01-04 | $23.00 | $23.07 | $22.79 | $22.79 | $22.79 | 1,798 |
| 2023-01-03 | $22.33 | $22.61 | $22.28 | $22.61 | $22.61 | 788 |
| 2022-12-30 | $21.16 | $21.62 | $21.16 | $21.62 | $21.62 | 1,429 |
| 2022-12-29 | $21.21 | $21.21 | $20.55 | $20.55 | $20.55 | 692 |
| 2022-12-28 | $21.23 | $21.23 | $20.93 | $20.93 | $20.93 | 1,524 |
| 2022-12-27 | $21.25 | $21.33 | $21.25 | $21.33 | $21.33 | 1,410 |
| 2022-12-23 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 1,292 |
| 2022-12-22 | $21.54 | $21.54 | $21.05 | $21.05 | $21.05 | 1,908 |
| 2022-12-21 | $20.57 | $21.44 | $20.57 | $21.23 | $21.23 | 1,317 |
| 2022-12-20 | $21.39 | $21.39 | $20.80 | $20.80 | $20.80 | 1,303 |
| 2022-12-19 | $20.39 | $21.88 | $20.06 | $20.56 | $20.56 | 2,357 |
| 2022-12-16 | $19.97 | $20.51 | $19.97 | $20.51 | $20.51 | 1,874 |
| 2022-12-15 | $20.30 | $21.10 | $20.30 | $21.10 | $21.10 | 3,694 |
| 2022-12-14 | $21.20 | $21.20 | $20.74 | $20.96 | $20.96 | 1,812 |
| 2022-12-13 | $21.34 | $22.19 | $21.12 | $22.19 | $22.19 | 7,076 |
| 2022-12-12 | $21.13 | $21.13 | $20.54 | $20.54 | $20.54 | 597 |
| 2022-12-09 | $20.56 | $21.13 | $20.56 | $20.57 | $20.57 | 1,840 |
| 2022-12-08 | $20.43 | $21.15 | $20.43 | $21.10 | $21.10 | 2,204 |
| 2022-12-07 | $20.87 | $20.87 | $20.36 | $20.87 | $20.87 | 3,944 |
| 2022-12-06 | $19.66 | $20.19 | $19.66 | $20.19 | $20.19 | 2,632 |
| 2022-12-05 | $20.60 | $21.29 | $20.60 | $21.29 | $21.29 | 629 |
| 2022-12-02 | $20.30 | $21.10 | $20.30 | $20.89 | $20.89 | 2,254 |
| 2022-12-01 | $21.31 | $21.31 | $20.27 | $20.35 | $20.35 | 1,923 |
| 2022-11-30 | $20.41 | $21.06 | $20.41 | $20.84 | $20.84 | 23,479 |
| 2022-11-29 | $20.66 | $21.32 | $20.66 | $21.32 | $21.32 | 2,463 |
| 2022-11-28 | $19.92 | $20.55 | $19.92 | $20.55 | $20.55 | 2,585 |
| 2022-11-25 | $20.73 | $20.73 | $20.10 | $20.35 | $20.35 | 5,233 |
| 2022-11-23 | $20.49 | $20.49 | $20.37 | $20.37 | $20.37 | 20,286 |
| 2022-11-22 | $19.62 | $20.58 | $19.62 | $20.58 | $20.58 | 5,806 |
| 2022-11-21 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 475 |
| 2022-11-18 | $19.88 | $19.88 | $19.66 | $19.66 | $19.66 | 3,878 |
| 2022-11-17 | $19.50 | $19.64 | $19.50 | $19.64 | $19.64 | 2,343 |
| 2022-11-16 | $19.94 | $19.98 | $19.64 | $19.88 | $19.88 | 13,677 |
| 2022-11-15 | $19.89 | $20.15 | $19.70 | $19.70 | $19.70 | 6,285 |
| 2022-11-14 | $20.16 | $20.46 | $19.90 | $20.46 | $20.46 | 952 |
| 2022-11-11 | $20.15 | $20.35 | $19.60 | $19.60 | $19.60 | 2,817 |
| 2022-11-10 | $20.09 | $20.17 | $20.09 | $20.17 | $20.17 | 4,230 |
| 2022-11-09 | $19.99 | $20.17 | $19.75 | $20.17 | $20.17 | 2,022 |
| 2022-11-08 | $19.60 | $19.95 | $19.58 | $19.60 | $19.60 | 4,858 |
| 2022-11-07 | $19.78 | $19.98 | $19.47 | $19.98 | $19.98 | 1,704 |
| 2022-11-04 | $19.84 | $19.84 | $19.23 | $19.64 | $19.64 | 1,595 |
| 2022-11-03 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 2,706 |
| 2022-11-02 | $19.26 | $19.26 | $19.20 | $19.20 | $19.20 | 713 |
| 2022-11-01 | $19.60 | $19.80 | $19.37 | $19.60 | $19.60 | 1,523 |
| 2022-10-31 | $19.51 | $19.51 | $19.01 | $19.51 | $19.51 | 2,440 |
| 2022-10-28 | $18.79 | $19.53 | $18.79 | $19.53 | $19.53 | 866 |
| 2022-10-27 | $19.44 | $19.64 | $19.05 | $19.64 | $19.64 | 1,826 |
| 2022-10-26 | $19.40 | $19.40 | $19.10 | $19.11 | $19.11 | 1,018 |
| 2022-10-25 | $18.95 | $18.95 | $18.56 | $18.56 | $18.56 | 4,921 |
| 2022-10-24 | $18.43 | $19.01 | $17.93 | $18.59 | $18.59 | 3,799 |
| 2022-10-21 | $18.82 | $19.02 | $18.76 | $18.76 | $18.76 | 1,581 |
| 2022-10-20 | $18.43 | $18.70 | $18.36 | $18.70 | $18.70 | 1,633 |
| 2022-10-19 | $18.01 | $18.77 | $18.01 | $18.56 | $18.56 | 5,728 |
| 2022-10-18 | $18.10 | $18.20 | $17.82 | $18.19 | $18.19 | 4,564 |
| 2022-10-17 | $18.00 | $18.21 | $17.79 | $17.79 | $17.79 | 935 |
| 2022-10-14 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 2,280 |
| 2022-10-13 | $18.18 | $18.18 | $18.02 | $18.02 | $18.02 | 1,593 |
| 2022-10-12 | $17.57 | $18.13 | $17.57 | $18.13 | $18.13 | 1,387 |
| 2022-10-11 | $18.13 | $18.36 | $17.19 | $17.19 | $17.19 | 3,543 |
| 2022-10-10 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 355 |
| 2022-10-07 | $18.32 | $18.50 | $18.13 | $18.14 | $18.14 | 1,055 |
| 2022-10-06 | $18.50 | $18.50 | $18.32 | $18.32 | $18.32 | 833 |
| 2022-10-05 | $17.82 | $18.32 | $17.82 | $18.05 | $18.05 | 1,037 |
| 2022-10-04 | $18.11 | $18.11 | $17.90 | $18.11 | $18.11 | 674 |
| 2022-10-03 | $17.59 | $17.67 | $17.21 | $17.21 | $17.21 | 4,390 |
| 2022-09-30 | $18.43 | $18.51 | $18.08 | $18.08 | $18.08 | 2,591 |
| 2022-09-29 | $17.65 | $18.50 | $17.65 | $18.50 | $18.50 | 5,350 |
| 2022-09-28 | $18.01 | $18.13 | $17.85 | $17.85 | $17.85 | 3,904 |
| 2022-09-27 | $17.31 | $18.56 | $17.31 | $17.61 | $17.61 | 1,706 |
| 2022-09-26 | $18.15 | $18.86 | $18.07 | $18.43 | $18.43 | 2,131 |
| 2022-09-23 | $18.63 | $18.63 | $17.91 | $17.91 | $17.91 | 2,100 |
| 2022-09-22 | $18.05 | $18.38 | $18.05 | $18.20 | $18.20 | 2,013 |
| 2022-09-21 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 363 |
| 2022-09-20 | $18.33 | $18.95 | $18.33 | $18.55 | $18.55 | 1,359 |
| 2022-09-19 | $17.71 | $18.89 | $17.71 | $18.89 | $18.89 | 2,542 |
| 2022-09-16 | $17.77 | $18.30 | $17.77 | $18.19 | $18.19 | 1,973 |
| 2022-09-15 | $18.33 | $18.79 | $17.93 | $17.93 | $17.93 | 3,092 |
| 2022-09-14 | $18.76 | $18.76 | $18.41 | $18.41 | $18.41 | 663 |
| 2022-09-13 | $18.38 | $18.68 | $18.10 | $18.10 | $18.10 | 362 |
| 2022-09-12 | $18.44 | $18.71 | $18.44 | $18.71 | $18.71 | 629 |
| 2022-09-09 | $17.92 | $19.11 | $17.92 | $19.11 | $19.11 | 12,018 |
| 2022-09-08 | $18.84 | $18.84 | $18.14 | $18.60 | $18.60 | 1,630 |
| 2022-09-07 | $18.41 | $18.41 | $18.27 | $18.41 | $18.41 | 1,671 |
| 2022-09-06 | $17.94 | $18.70 | $17.94 | $18.03 | $18.03 | 1,244 |
| 2022-09-02 | $18.18 | $19.18 | $18.14 | $18.45 | $18.28 | 10,622 |
| 2022-09-01 | $18.94 | $18.94 | $18.57 | $18.57 | $18.40 | 516 |
| 2022-08-31 | $18.38 | $19.81 | $18.38 | $19.81 | $19.63 | 2,282 |
| 2022-08-30 | $19.31 | $19.51 | $18.91 | $19.51 | $19.33 | 973 |
| 2022-08-29 | $19.19 | $19.19 | $18.69 | $18.69 | $18.52 | 3,422 |
| 2022-08-26 | $19.04 | $19.37 | $19.04 | $19.28 | $19.11 | 2,784 |
| 2022-08-25 | $19.94 | $19.94 | $19.41 | $19.41 | $19.23 | 1,231 |
| 2022-08-24 | $19.01 | $19.60 | $19.01 | $19.60 | $19.42 | 1,162 |
| 2022-08-23 | $18.70 | $18.95 | $18.46 | $18.95 | $18.77 | 1,118 |
| 2022-08-22 | $18.16 | $19.31 | $18.16 | $19.31 | $19.13 | 3,014 |
| 2022-08-19 | $19.53 | $19.53 | $19.53 | $19.53 | $19.36 | 428 |
| 2022-08-18 | $19.21 | $19.71 | $19.21 | $19.71 | $19.53 | 1,590 |
| 2022-08-17 | $19.31 | $19.31 | $19.31 | $19.31 | $19.13 | 339 |
| 2022-08-16 | $18.76 | $19.60 | $18.76 | $19.36 | $19.18 | 752 |
| 2022-08-15 | $19.76 | $19.76 | $19.30 | $19.75 | $19.57 | 2,388 |
| 2022-08-12 | $19.73 | $19.93 | $18.69 | $19.65 | $19.47 | 2,397 |
| 2022-08-11 | $19.30 | $19.66 | $19.30 | $19.66 | $19.48 | 950 |
| 2022-08-10 | $19.24 | $19.24 | $19.24 | $19.24 | $19.07 | 237 |
| 2022-08-09 | $18.73 | $18.73 | $18.73 | $18.73 | $18.56 | 4,350 |
| 2022-08-08 | $19.39 | $19.39 | $19.00 | $19.20 | $19.02 | 5,794 |
| 2022-08-05 | $19.10 | $19.27 | $18.27 | $19.27 | $19.10 | 2,520 |
| 2022-08-04 | $18.25 | $18.98 | $17.81 | $17.81 | $17.65 | 1,156 |
| 2022-08-03 | $18.22 | $18.22 | $18.04 | $18.22 | $18.05 | 1,443 |
| 2022-08-02 | $18.00 | $18.45 | $18.00 | $18.29 | $18.12 | 822 |
| 2022-08-01 | $19.11 | $19.37 | $18.46 | $18.46 | $18.29 | 5,789 |
| 2022-07-29 | $18.57 | $18.65 | $17.66 | $18.54 | $18.37 | 4,905 |
| 2022-07-28 | $18.57 | $18.57 | $18.26 | $18.57 | $18.40 | 6,597 |
| 2022-07-27 | $18.57 | $18.57 | $18.00 | $18.00 | $17.83 | 4,124 |
| 2022-07-26 | $17.83 | $18.33 | $17.83 | $18.33 | $18.16 | 3,266 |
| 2022-07-25 | $18.63 | $18.63 | $18.44 | $18.63 | $18.46 | 1,352 |
| 2022-07-22 | $17.61 | $18.41 | $17.61 | $18.23 | $18.06 | 6,850 |
| 2022-07-21 | $17.27 | $18.48 | $17.27 | $18.48 | $18.31 | 3,409 |
| 2022-07-20 | $17.80 | $17.80 | $17.36 | $17.75 | $17.59 | 4,734 |
| 2022-07-19 | $17.86 | $18.04 | $17.63 | $17.75 | $17.59 | 1,041 |
| 2022-07-18 | $17.17 | $18.35 | $17.17 | $18.35 | $18.18 | 1,441 |
| 2022-07-15 | $17.54 | $17.54 | $17.42 | $17.42 | $17.27 | 4,026 |
| 2022-07-14 | $17.45 | $17.69 | $17.45 | $17.69 | $17.53 | 604 |
| 2022-07-13 | $18.34 | $18.52 | $18.18 | $18.52 | $18.35 | 1,974 |
| 2022-07-12 | $18.28 | $18.49 | $18.28 | $18.40 | $18.23 | 1,378 |
| 2022-07-11 | $18.36 | $18.55 | $18.36 | $18.55 | $18.38 | 1,407 |
| 2022-07-08 | $18.50 | $18.55 | $18.50 | $18.55 | $18.38 | 996 |
| 2022-07-07 | $18.33 | $18.33 | $18.15 | $18.33 | $18.16 | 1,058 |
| 2022-07-06 | $18.73 | $18.73 | $18.44 | $18.46 | $18.29 | 4,411 |
| 2022-07-05 | $18.89 | $18.89 | $18.39 | $18.88 | $18.71 | 1,918 |
| 2022-07-01 | $19.01 | $19.01 | $18.94 | $18.94 | $18.77 | 542 |
| 2022-06-30 | $19.41 | $19.41 | $19.07 | $19.07 | $18.90 | 1,323 |
| 2022-06-29 | $19.36 | $19.56 | $19.04 | $19.36 | $19.18 | 2,450 |
| 2022-06-28 | $18.56 | $19.61 | $18.56 | $19.61 | $19.43 | 866 |
| 2022-06-27 | $19.05 | $19.05 | $18.57 | $18.62 | $18.45 | 1,180 |
| 2022-06-24 | $19.33 | $19.33 | $18.83 | $19.08 | $18.91 | 1,682 |
| 2022-06-23 | $18.91 | $19.11 | $18.91 | $19.11 | $18.94 | 1,329 |
| 2022-06-22 | $19.26 | $19.26 | $18.87 | $19.26 | $19.09 | 23,471 |
| 2022-06-21 | $19.72 | $19.72 | $19.28 | $19.72 | $19.54 | 1,854 |
| 2022-06-17 | $19.77 | $19.77 | $19.00 | $19.00 | $18.83 | 35,740 |
| 2022-06-16 | $19.05 | $19.77 | $18.59 | $19.11 | $18.94 | 48,780 |
| 2022-06-15 | $20.17 | $20.17 | $19.09 | $19.35 | $19.17 | 9,457 |
| 2022-06-14 | $19.26 | $19.84 | $19.25 | $19.25 | $19.08 | 4,107 |
| 2022-06-13 | $19.62 | $19.62 | $18.46 | $18.47 | $18.30 | 2,925 |
| 2022-06-10 | $19.37 | $19.51 | $19.14 | $19.51 | $19.33 | 1,557 |
| 2022-06-09 | $19.64 | $19.64 | $19.25 | $19.44 | $19.26 | 1,989 |
| 2022-06-08 | $18.50 | $18.50 | $18.39 | $18.39 | $18.22 | 2,270 |
| 2022-06-07 | $18.63 | $18.72 | $18.63 | $18.72 | $18.55 | 2,029 |
| 2022-06-06 | $18.92 | $18.92 | $18.92 | $18.92 | $18.74 | 1,458 |
| 2022-06-03 | $19.09 | $19.09 | $18.98 | $19.09 | $18.92 | 1,202 |
| 2022-06-02 | $18.81 | $19.00 | $18.60 | $19.00 | $18.83 | 8,944 |
| 2022-06-01 | $19.24 | $19.24 | $19.11 | $19.23 | $19.06 | 3,398 |
| 2022-05-31 | $19.74 | $20.26 | $19.74 | $20.26 | $20.08 | 1,240 |
| 2022-05-27 | $19.21 | $19.21 | $19.02 | $19.21 | $19.04 | 3,950 |
| 2022-05-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.67 | 346 |
| 2022-05-25 | $18.75 | $18.94 | $18.73 | $18.94 | $18.77 | 4,511 |
| 2022-05-24 | $19.05 | $19.28 | $18.81 | $19.28 | $19.11 | 1,976 |
| 2022-05-23 | $18.69 | $18.85 | $18.69 | $18.85 | $18.68 | 1,044 |
| 2022-05-20 | $18.32 | $18.37 | $18.32 | $18.37 | $18.20 | 1,770 |
| 2022-05-19 | $18.32 | $18.36 | $18.18 | $18.36 | $18.19 | 1,685 |
| 2022-05-18 | $18.34 | $18.34 | $18.18 | $18.34 | $18.17 | 1,317 |
| 2022-05-17 | $18.16 | $18.16 | $18.16 | $18.16 | $17.99 | 2,988 |
| 2022-05-16 | $17.75 | $17.92 | $17.75 | $17.92 | $17.76 | 1,602 |
| 2022-05-13 | $18.54 | $18.54 | $17.87 | $17.87 | $17.71 | 1,749 |
| 2022-05-12 | $18.20 | $18.48 | $18.20 | $18.32 | $18.15 | 3,028 |
| 2022-05-11 | $18.43 | $18.88 | $18.43 | $18.88 | $18.71 | 4,393 |
| 2022-05-10 | $17.96 | $18.80 | $17.96 | $18.80 | $18.63 | 2,529 |
| 2022-05-09 | $17.88 | $18.25 | $17.88 | $18.21 | $18.04 | 1,422 |
| 2022-05-06 | $18.67 | $18.87 | $18.28 | $18.28 | $18.11 | 1,244 |
| 2022-05-05 | $18.98 | $19.46 | $18.50 | $19.46 | $19.28 | 1,484 |
| 2022-05-04 | $18.85 | $19.20 | $18.85 | $18.85 | $18.68 | 634 |
| 2022-05-03 | $18.97 | $19.36 | $18.97 | $19.16 | $18.99 | 1,436 |
| 2022-05-02 | $19.15 | $19.50 | $19.13 | $19.50 | $19.32 | 1,212 |
| 2022-04-29 | $19.28 | $19.28 | $19.28 | $19.28 | $19.10 | 649 |
| 2022-04-28 | $20.10 | $20.10 | $18.95 | $19.45 | $19.27 | 2,979 |
| 2022-04-27 | $19.41 | $19.61 | $18.76 | $19.48 | $19.30 | 3,183 |
| 2022-04-26 | $19.90 | $19.90 | $19.32 | $19.58 | $19.40 | 1,282 |
| 2022-04-25 | $19.73 | $19.78 | $19.19 | $19.58 | $19.40 | 1,282 |
| 2022-04-22 | $19.48 | $19.99 | $19.48 | $19.99 | $19.81 | 662 |
| 2022-04-21 | $19.97 | $21.01 | $19.97 | $21.01 | $20.82 | 433 |
| 2022-04-20 | $20.20 | $20.21 | $19.87 | $20.14 | $19.96 | 1,213 |
| 2022-04-19 | $20.41 | $20.41 | $20.19 | $20.19 | $19.64 | 649 |
| 2022-04-18 | $19.47 | $20.54 | $19.47 | $20.54 | $19.98 | 1,411 |
| 2022-04-14 | $20.18 | $20.90 | $20.18 | $20.18 | $19.63 | 3,542 |
| 2022-04-13 | $20.28 | $20.28 | $20.28 | $20.28 | $19.73 | 1,523 |
| 2022-04-12 | $20.41 | $20.41 | $20.41 | $20.41 | $19.86 | 395 |
| 2022-04-11 | $20.60 | $20.60 | $20.53 | $20.53 | $19.97 | 1,654 |
| 2022-04-08 | $20.67 | $20.67 | $20.34 | $20.34 | $19.79 | 2,272 |
| 2022-04-07 | $20.46 | $20.70 | $20.46 | $20.50 | $19.94 | 2,110 |
| 2022-04-06 | $21.09 | $21.09 | $20.67 | $20.67 | $20.11 | 598 |
| 2022-04-05 | $20.66 | $21.23 | $20.66 | $21.23 | $20.66 | 317 |
| 2022-04-04 | $20.10 | $21.01 | $20.08 | $21.01 | $20.44 | 2,281 |
| 2022-04-01 | $20.67 | $20.67 | $20.67 | $20.67 | $20.11 | 636 |
| 2022-03-31 | $21.05 | $21.25 | $20.03 | $21.25 | $20.68 | 745 |
| 2022-03-30 | $20.64 | $21.15 | $20.64 | $21.15 | $20.58 | 1,154 |
| 2022-03-29 | $19.84 | $20.39 | $19.84 | $20.20 | $19.66 | 1,282 |
| 2022-03-28 | $20.32 | $20.32 | $20.21 | $20.21 | $19.66 | 494 |
| 2022-03-25 | $20.20 | $20.20 | $20.20 | $20.20 | $19.65 | 204 |
| 2022-03-24 | $20.09 | $20.40 | $20.09 | $20.40 | $19.85 | 1,370 |
| 2022-03-23 | $20.76 | $20.86 | $20.12 | $20.86 | $20.29 | 1,719 |
| 2022-03-22 | $20.37 | $20.49 | $20.11 | $20.11 | $19.57 | 3,164 |
| 2022-03-21 | $19.67 | $20.50 | $19.67 | $20.02 | $19.48 | 4,184 |
| 2022-03-18 | $20.86 | $21.07 | $20.56 | $21.07 | $20.50 | 2,718 |
| 2022-03-17 | $19.67 | $20.88 | $19.67 | $19.88 | $19.34 | 1,856 |
| 2022-03-16 | $20.17 | $20.46 | $20.17 | $20.46 | $19.91 | 1,247 |
| 2022-03-15 | $20.50 | $20.50 | $20.07 | $20.07 | $19.53 | 708 |
| 2022-03-14 | $20.09 | $20.63 | $19.96 | $20.63 | $20.07 | 2,773 |
| 2022-03-11 | $19.33 | $20.47 | $19.33 | $19.33 | $18.81 | 2,108 |
| 2022-03-10 | $20.70 | $20.70 | $20.09 | $20.09 | $19.55 | 2,170 |
| 2022-03-09 | $19.71 | $20.75 | $19.71 | $20.75 | $20.19 | 5,067 |
| 2022-03-08 | $19.26 | $20.56 | $19.26 | $20.51 | $19.95 | 1,814 |
| 2022-03-07 | $20.03 | $20.03 | $19.03 | $19.03 | $18.52 | 577 |
| 2022-03-04 | $20.43 | $21.94 | $20.11 | $20.11 | $19.57 | 1,665 |
| 2022-03-03 | $20.71 | $21.24 | $20.30 | $20.50 | $19.95 | 5,772 |
| 2022-03-02 | $21.10 | $21.15 | $20.74 | $21.15 | $20.58 | 5,475 |
| 2022-03-01 | $21.79 | $21.79 | $21.16 | $21.16 | $20.58 | 1,052 |
| 2022-02-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.92 | 360 |
| 2022-02-25 | $21.66 | $22.08 | $21.66 | $22.08 | $21.48 | 1,806 |
| 2022-02-24 | $22.10 | $22.11 | $21.70 | $22.11 | $21.51 | 3,571 |
| 2022-02-23 | $22.09 | $22.09 | $22.09 | $22.09 | $21.49 | 219 |
| 2022-02-22 | $21.55 | $22.12 | $21.55 | $22.12 | $21.52 | 1,498 |
| 2022-02-18 | $22.50 | $23.01 | $22.45 | $22.45 | $21.84 | 2,112 |
| 2022-02-17 | $22.83 | $23.16 | $22.83 | $23.16 | $22.53 | 1,755 |
| 2022-02-16 | $22.67 | $22.67 | $22.67 | $22.67 | $22.06 | 559 |
| 2022-02-15 | $22.82 | $22.82 | $22.82 | $22.82 | $22.20 | 727 |
| 2022-02-14 | $22.68 | $22.68 | $22.68 | $22.68 | $22.06 | 222 |
| 2022-02-11 | $23.27 | $23.27 | $23.27 | $23.27 | $22.64 | 412 |
| 2022-02-10 | $22.03 | $22.03 | $22.03 | $22.03 | $21.43 | 395 |
| 2022-02-09 | $22.77 | $22.77 | $22.54 | $22.77 | $22.15 | 4,498 |
| 2022-02-08 | $21.80 | $22.01 | $21.30 | $21.30 | $20.72 | 2,073 |
| 2022-02-07 | $21.78 | $21.78 | $20.50 | $20.50 | $19.95 | 4,103 |
| 2022-02-04 | $21.20 | $21.65 | $21.20 | $21.39 | $20.81 | 4,762 |
| 2022-02-03 | $21.16 | $21.16 | $20.93 | $20.93 | $20.36 | 4,194 |
| 2022-02-02 | $21.00 | $21.05 | $19.77 | $21.05 | $20.48 | 909 |
| 2022-02-01 | $20.43 | $20.43 | $20.43 | $20.43 | $19.88 | 483 |
| 2022-01-31 | $20.40 | $20.40 | $20.40 | $20.40 | $19.84 | 739 |
| 2022-01-28 | $20.23 | $20.23 | $20.23 | $20.23 | $19.68 | 546 |
| 2022-01-27 | $20.58 | $21.06 | $20.58 | $21.06 | $20.49 | 708 |
| 2022-01-26 | $20.46 | $21.21 | $20.10 | $21.21 | $20.64 | 16,331 |
| 2022-01-25 | $20.33 | $20.75 | $20.33 | $20.46 | $19.90 | 926 |
| 2022-01-24 | $19.58 | $20.18 | $18.98 | $20.18 | $19.63 | 1,318 |
| 2022-01-21 | $19.78 | $20.27 | $19.78 | $20.00 | $19.46 | 24,204 |
| 2022-01-20 | $20.43 | $20.63 | $20.20 | $20.63 | $20.07 | 8,977 |
| 2022-01-19 | $20.32 | $20.32 | $20.32 | $20.32 | $19.77 | 1,019 |
| 2022-01-18 | $19.72 | $20.32 | $19.15 | $20.32 | $19.77 | 1,019 |
| 2022-01-14 | $19.43 | $19.96 | $19.43 | $19.96 | $19.42 | 613 |
| 2022-01-13 | $19.38 | $19.43 | $19.38 | $19.43 | $18.90 | 585 |
| 2022-01-12 | $19.56 | $19.56 | $18.40 | $19.50 | $18.97 | 1,122 |
| 2022-01-11 | $18.95 | $19.46 | $18.95 | $19.46 | $18.93 | 920 |
| 2022-01-10 | $19.25 | $19.25 | $18.75 | $18.75 | $18.24 | 1,750 |
| 2022-01-07 | $19.01 | $19.01 | $18.81 | $19.01 | $18.50 | 1,261 |
| 2022-01-06 | $18.73 | $18.73 | $18.48 | $18.48 | $17.98 | 562 |
| 2022-01-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.49 | 670 |
| 2022-01-04 | $18.73 | $18.73 | $18.73 | $18.73 | $18.22 | 353 |
| 2022-01-03 | $18.22 | $18.22 | $18.22 | $18.22 | $17.72 | 299 |
| 2021-12-31 | $18.69 | $18.69 | $18.69 | $18.69 | $18.18 | 307 |
| 2021-12-30 | $18.49 | $18.69 | $18.49 | $18.69 | $18.18 | 680 |
| 2021-12-29 | $18.21 | $18.57 | $17.55 | $18.56 | $18.06 | 4,899 |
| 2021-12-28 | $18.25 | $18.25 | $17.79 | $17.79 | $17.31 | 437 |
| 2021-12-27 | $16.98 | $18.06 | $16.98 | $18.06 | $17.57 | 519 |
| 2021-12-23 | $18.15 | $18.15 | $18.15 | $18.15 | $17.66 | 743 |
| 2021-12-22 | $17.24 | $17.95 | $17.24 | $17.95 | $17.46 | 1,852 |
| 2021-12-21 | $17.72 | $17.92 | $17.01 | $17.35 | $16.88 | 1,409 |
| 2021-12-20 | $16.95 | $17.96 | $16.95 | $17.83 | $17.35 | 1,015 |
| 2021-12-17 | $18.64 | $19.60 | $18.44 | $19.60 | $19.07 | 1,401 |
| 2021-12-16 | $18.84 | $19.55 | $17.90 | $17.90 | $17.42 | 3,649 |
| 2021-12-15 | $17.22 | $18.30 | $17.22 | $18.30 | $17.80 | 1,845 |
| 2021-12-14 | $18.48 | $19.34 | $17.52 | $17.52 | $17.05 | 2,857 |
| 2021-12-13 | $18.42 | $18.42 | $17.36 | $17.36 | $16.89 | 1,304 |
| 2021-12-10 | $18.22 | $18.42 | $17.88 | $17.88 | $17.40 | 4,380 |
| 2021-12-09 | $17.88 | $18.42 | $17.54 | $18.37 | $17.87 | 1,841 |
| 2021-12-08 | $17.52 | $17.89 | $17.52 | $17.89 | $17.41 | 693 |
| 2021-12-07 | $17.40 | $17.40 | $17.14 | $17.14 | $16.68 | 640 |
| 2021-12-06 | $17.32 | $17.32 | $16.94 | $16.94 | $16.48 | 2,051 |
| 2021-12-03 | $17.36 | $17.36 | $17.16 | $17.36 | $16.89 | 2,336 |
| 2021-12-02 | $16.97 | $16.97 | $16.97 | $16.97 | $16.51 | 309 |
| 2021-12-01 | $16.65 | $16.65 | $16.65 | $16.65 | $16.20 | 509 |
| 2021-11-30 | $16.58 | $16.81 | $16.58 | $16.76 | $16.31 | 2,189 |
| 2021-11-29 | $18.00 | $18.00 | $17.52 | $17.52 | $17.05 | 1,075 |
| 2021-11-26 | $18.58 | $18.58 | $18.03 | $18.03 | $17.54 | 294 |
| 2021-11-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.24 | 227 |
| 2021-11-23 | $19.08 | $20.30 | $19.08 | $20.20 | $19.65 | 777 |
| 2021-11-22 | $19.80 | $19.85 | $19.35 | $19.85 | $19.31 | 1,016 |
| 2021-11-19 | $19.49 | $19.69 | $19.11 | $19.11 | $18.59 | 688 |
| 2021-11-18 | $19.99 | $20.75 | $19.70 | $19.70 | $19.16 | 2,314 |
| 2021-11-17 | $20.11 | $20.11 | $19.64 | $20.05 | $19.51 | 5,164 |
| 2021-11-16 | $19.04 | $20.04 | $19.04 | $19.04 | $18.52 | 3,000 |
| 2021-11-15 | $19.55 | $20.02 | $19.08 | $20.02 | $19.48 | 1,371 |
| 2021-11-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.28 | 1,094 |
| 2021-11-11 | $19.26 | $19.37 | $19.19 | $19.37 | $18.85 | 4,530 |
| 2021-11-10 | $19.88 | $20.08 | $19.24 | $19.66 | $19.13 | 1,649 |
| 2021-11-09 | $19.86 | $19.86 | $19.86 | $19.86 | $19.32 | 1,908 |
| 2021-11-08 | $19.20 | $19.59 | $19.20 | $19.59 | $19.06 | 746 |
| 2021-11-05 | $19.07 | $19.20 | $19.07 | $19.20 | $18.68 | 4,704 |
| 2021-11-04 | $19.10 | $19.10 | $19.10 | $19.10 | $18.58 | 524 |
| 2021-11-03 | $18.19 | $18.19 | $18.19 | $18.19 | $17.70 | 378 |
| 2021-11-02 | $18.67 | $18.67 | $18.40 | $18.52 | $18.02 | 6,471 |
| 2021-11-01 | $18.69 | $18.89 | $18.52 | $18.52 | $18.02 | 6,471 |
| 2021-10-29 | $18.57 | $18.57 | $18.57 | $18.57 | $18.06 | 4,728 |
| 2021-10-28 | $18.76 | $18.76 | $18.56 | $18.76 | $18.25 | 7,494 |
| 2021-10-27 | $18.28 | $18.28 | $18.28 | $18.28 | $17.78 | 272 |
| 2021-10-26 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 1,012 |
| 2021-10-25 | $18.40 | $18.78 | $18.38 | $18.38 | $17.88 | 3,711 |
| 2021-10-22 | $18.21 | $18.41 | $18.21 | $18.41 | $17.91 | 438 |
| 2021-10-21 | $18.78 | $18.78 | $18.78 | $18.78 | $18.27 | 450 |
| 2021-10-20 | $18.01 | $18.01 | $18.01 | $18.01 | $17.52 | 567 |
| 2021-10-19 | $17.51 | $19.12 | $17.51 | $19.12 | $18.60 | 292 |
| 2021-10-18 | $18.15 | $18.23 | $18.15 | $18.23 | $17.74 | 8,756 |
| 2021-10-15 | $18.09 | $18.09 | $18.09 | $18.09 | $17.60 | 43 |
| 2021-10-14 | $18.09 | $18.09 | $18.09 | $18.09 | $17.60 | 186 |
| 2021-10-13 | $17.68 | $18.19 | $17.68 | $18.19 | $17.70 | 679 |
| 2021-10-12 | $18.36 | $18.36 | $18.06 | $18.06 | $17.57 | 12,356 |
| 2021-10-11 | $17.65 | $17.81 | $17.65 | $17.81 | $17.32 | 780 |
| 2021-10-08 | $17.54 | $17.98 | $17.54 | $17.98 | $17.49 | 1,521 |
| 2021-10-07 | $18.01 | $18.01 | $18.01 | $18.01 | $17.52 | 320 |
| 2021-10-06 | $16.54 | $17.49 | $16.54 | $17.49 | $17.02 | 864 |
| 2021-10-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.03 | 483 |
| 2021-10-04 | $16.76 | $17.72 | $16.76 | $17.72 | $17.24 | 1,223 |
| 2021-10-01 | $17.95 | $18.33 | $17.95 | $18.33 | $17.83 | 616 |
| 2021-09-30 | $17.25 | $17.25 | $17.25 | $17.25 | $16.78 | 181 |
| 2021-09-29 | $17.55 | $17.96 | $17.55 | $17.96 | $17.47 | 948 |
| 2021-09-28 | $17.96 | $17.96 | $17.96 | $17.96 | $17.47 | 1,411 |
| 2021-09-27 | $18.16 | $18.16 | $18.16 | $18.16 | $17.67 | 809 |
| 2021-09-24 | $17.14 | $18.16 | $17.14 | $18.16 | $17.67 | 719 |
| 2021-09-23 | $17.66 | $17.66 | $17.66 | $17.66 | $17.18 | 298 |
| 2021-09-22 | $16.97 | $17.48 | $16.97 | $17.48 | $17.01 | 1,311 |
| 2021-09-21 | $17.29 | $17.29 | $17.29 | $17.29 | $16.82 | 355 |
| 2021-09-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.15 | 1,401 |
| 2021-09-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.08 | 525 |
| 2021-09-16 | $17.73 | $17.73 | $17.73 | $17.73 | $17.25 | 1,223 |
| 2021-09-15 | $16.81 | $17.58 | $16.81 | $17.13 | $16.67 | 1,018 |
| 2021-09-14 | $17.63 | $17.63 | $17.43 | $17.63 | $17.15 | 2,118 |
| 2021-09-13 | $17.56 | $17.56 | $17.56 | $17.56 | $17.08 | 717 |
| 2021-09-10 | $16.78 | $17.61 | $16.58 | $17.61 | $17.13 | 1,264 |
| 2021-09-09 | $17.30 | $17.30 | $17.30 | $17.30 | $16.83 | 372 |
| 2021-09-08 | $17.50 | $17.55 | $17.04 | $17.55 | $17.07 | 8,059 |
| 2021-09-07 | $17.65 | $17.65 | $17.65 | $17.65 | $17.17 | 295 |
| 2021-09-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.35 | 656 |
| 2021-09-02 | $18.14 | $18.14 | $18.14 | $18.14 | $17.53 | 398 |
| 2021-09-01 | $17.65 | $18.04 | $17.65 | $18.04 | $17.43 | 1,082 |
| 2021-08-31 | $17.63 | $17.63 | $17.63 | $17.63 | $17.04 | 166 |
| 2021-08-30 | $18.05 | $18.05 | $18.05 | $18.05 | $17.44 | 333 |
| 2021-08-27 | $18.16 | $18.16 | $18.16 | $18.16 | $17.55 | 291 |
| 2021-08-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.39 | 677 |
| 2021-08-25 | $17.45 | $17.45 | $17.45 | $17.45 | $16.86 | 311 |
| 2021-08-24 | $17.10 | $17.10 | $16.85 | $17.10 | $16.52 | 257 |
| 2021-08-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.46 | 487 |
| 2021-08-20 | $16.00 | $16.00 | $16.00 | $16.00 | $15.46 | 3,969 |
| 2021-08-19 | $14.90 | $15.24 | $14.90 | $15.24 | $14.72 | 702 |
| 2021-08-18 | $15.89 | $15.89 | $15.89 | $15.89 | $15.35 | 257 |
| 2021-08-17 | $15.82 | $15.82 | $15.79 | $15.82 | $15.29 | 8,324 |
| 2021-08-16 | $15.78 | $15.83 | $15.07 | $15.83 | $15.30 | 5,978 |
| 2021-08-13 | $15.61 | $15.61 | $15.13 | $15.61 | $15.08 | 5,387 |
| 2021-08-12 | $15.71 | $15.71 | $15.71 | $15.71 | $15.18 | 521 |
| 2021-08-11 | $15.71 | $15.71 | $15.71 | $15.71 | $15.18 | 213 |
| 2021-08-10 | $15.81 | $15.81 | $15.81 | $15.81 | $15.28 | 288 |
| 2021-08-09 | $15.69 | $15.69 | $15.69 | $15.69 | $15.16 | 573 |
| 2021-08-06 | $15.83 | $15.83 | $15.83 | $15.83 | $15.30 | 1,372 |
| 2021-08-05 | $15.83 | $15.83 | $15.83 | $15.83 | $15.30 | 349 |
| 2021-08-04 | $15.84 | $15.89 | $15.60 | $15.60 | $15.07 | 941 |
| 2021-08-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.07 | 370 |
| 2021-08-02 | $15.60 | $15.83 | $15.60 | $15.60 | $15.07 | 1,030 |
| 2021-07-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.46 | 151 |
| 2021-07-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.46 | 40 |
| 2021-07-28 | $16.13 | $16.13 | $16.00 | $16.00 | $15.46 | 457 |
| 2021-07-27 | $15.73 | $16.13 | $15.73 | $16.13 | $15.59 | 556 |
| 2021-07-26 | $16.23 | $16.23 | $16.23 | $16.23 | $15.68 | 425 |
| 2021-07-23 | $16.23 | $16.23 | $16.23 | $16.23 | $15.68 | 516 |
| 2021-07-22 | $15.98 | $16.34 | $15.98 | $16.34 | $15.79 | 285 |
| 2021-07-21 | $15.89 | $15.89 | $15.89 | $15.89 | $15.35 | 365 |
| 2021-07-20 | $16.23 | $16.23 | $16.23 | $16.23 | $15.68 | 597 |
| 2021-07-19 | $16.42 | $16.42 | $16.42 | $16.42 | $15.87 | 295 |
| 2021-07-16 | $16.62 | $16.62 | $15.86 | $16.62 | $16.06 | 10,247 |
| 2021-07-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.94 | 77 |
| 2021-07-14 | $16.38 | $16.50 | $16.38 | $16.50 | $15.94 | 594 |
| 2021-07-13 | $16.94 | $16.94 | $16.94 | $16.94 | $16.37 | 159 |
| 2021-07-12 | $17.50 | $17.50 | $16.80 | $16.80 | $16.23 | 1,069 |
| 2021-07-09 | $17.07 | $17.09 | $17.07 | $17.09 | $16.51 | 860 |
| 2021-07-08 | $16.49 | $16.49 | $16.49 | $16.49 | $15.93 | 232 |
| 2021-07-07 | $17.02 | $17.02 | $17.02 | $17.02 | $16.45 | 163 |
| 2021-07-06 | $17.84 | $17.84 | $17.84 | $17.84 | $17.24 | 467 |
| 2021-07-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.25 | 438 |
| 2021-07-01 | $18.05 | $18.27 | $17.90 | $18.27 | $17.65 | 1,005 |
| 2021-06-30 | $17.53 | $17.53 | $17.53 | $17.53 | $16.94 | 455 |
| 2021-06-29 | $17.88 | $18.25 | $17.88 | $18.25 | $17.64 | 1,559 |
| 2021-06-28 | $18.07 | $18.41 | $18.07 | $18.41 | $17.79 | 3,447 |
| 2021-06-25 | $18.52 | $18.52 | $18.52 | $18.52 | $17.90 | 732 |
| 2021-06-24 | $18.93 | $19.55 | $18.70 | $19.55 | $18.89 | 1,413 |
| 2021-06-23 | $18.70 | $18.70 | $18.70 | $18.70 | $18.07 | 20,319 |
| 2021-06-22 | $18.85 | $18.85 | $18.85 | $18.85 | $18.21 | 4,530 |
| 2021-06-21 | $18.94 | $18.94 | $18.94 | $18.94 | $18.30 | 200 |
| 2021-06-18 | $18.83 | $18.83 | $18.83 | $18.83 | $18.20 | 250 |
| 2021-06-17 | $19.56 | $19.88 | $19.56 | $19.88 | $19.21 | 3,920 |
| 2021-06-16 | $19.35 | $19.79 | $19.35 | $19.65 | $18.99 | 4,354 |
| 2021-06-15 | $18.89 | $19.96 | $18.87 | $18.87 | $18.23 | 1,121 |
| 2021-06-14 | $19.40 | $19.40 | $19.40 | $19.40 | $18.75 | 180 |
| 2021-06-11 | $19.40 | $19.40 | $19.40 | $19.40 | $18.75 | 111 |
| 2021-06-10 | $19.40 | $19.40 | $19.40 | $19.40 | $18.75 | 1,162 |
| 2021-06-09 | $19.88 | $19.88 | $19.88 | $19.88 | $19.21 | 216 |
| 2021-06-08 | $19.06 | $19.06 | $19.06 | $19.06 | $18.42 | 176 |
| 2021-06-07 | $19.06 | $19.06 | $19.06 | $19.06 | $18.42 | 62 |
| 2021-06-04 | $18.27 | $19.06 | $18.27 | $19.06 | $18.42 | 1,768 |
| 2021-06-03 | $19.04 | $19.04 | $19.04 | $19.04 | $18.40 | 305 |
| 2021-06-02 | $19.04 | $19.04 | $19.04 | $19.04 | $18.40 | 443 |
| 2021-06-01 | $18.94 | $18.94 | $18.94 | $18.94 | $18.30 | 4 |
| 2021-05-28 | $18.83 | $18.94 | $18.83 | $18.94 | $18.30 | 3,548 |
| 2021-05-27 | $18.89 | $18.89 | $18.89 | $18.89 | $18.25 | 327 |
| 2021-05-26 | $18.48 | $18.48 | $18.48 | $18.48 | $17.86 | 136 |
| 2021-05-25 | $18.48 | $18.48 | $18.48 | $18.48 | $17.86 | 1,099 |
| 2021-05-24 | $18.77 | $18.77 | $18.57 | $18.77 | $18.14 | 7,080 |
| 2021-05-21 | $18.75 | $19.25 | $18.75 | $18.75 | $18.12 | 3,703 |
| 2021-05-20 | $19.66 | $19.66 | $19.66 | $19.66 | $19.00 | 383 |
| 2021-05-19 | $18.87 | $18.87 | $18.87 | $18.87 | $18.23 | 133 |
| 2021-05-18 | $18.43 | $19.64 | $18.43 | $19.64 | $18.98 | 359 |
| 2021-05-17 | $18.96 | $18.96 | $18.96 | $18.96 | $18.32 | 118 |
| 2021-05-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.32 | 669 |
| 2021-05-13 | $19.24 | $19.24 | $19.24 | $19.24 | $18.59 | 681 |
| 2021-05-12 | $19.19 | $19.19 | $19.19 | $19.19 | $18.54 | 346 |
| 2021-05-11 | $19.67 | $19.67 | $19.67 | $19.67 | $19.01 | 293 |
| 2021-05-10 | $19.67 | $19.67 | $19.67 | $19.67 | $19.01 | 652 |
| 2021-05-07 | $20.17 | $20.17 | $20.17 | $20.17 | $19.49 | 41 |
| 2021-05-06 | $20.22 | $20.22 | $20.17 | $20.17 | $19.49 | 662 |
| 2021-05-05 | $19.08 | $19.19 | $18.63 | $19.06 | $18.42 | 2,627 |
| 2021-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.33 | 220 |
| 2021-05-03 | $20.17 | $20.17 | $20.17 | $20.17 | $19.49 | 135 |
| 2021-04-30 | $20.17 | $20.17 | $20.17 | $20.17 | $19.49 | 234 |
| 2021-04-29 | $20.17 | $20.17 | $20.17 | $20.17 | $19.49 | 1,038 |
| 2021-04-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.08 | 290 |
| 2021-04-27 | $19.30 | $19.30 | $19.30 | $19.30 | $18.65 | 1,907 |
| 2021-04-26 | $19.30 | $19.30 | $19.30 | $19.30 | $18.65 | 184 |
| 2021-04-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.05 | 469 |
| 2021-04-22 | $21.82 | $21.82 | $21.82 | $21.82 | $21.08 | 169 |
| 2021-04-21 | $21.82 | $21.82 | $21.82 | $21.82 | $21.08 | 0 |
| 2021-04-20 | $21.82 | $21.82 | $21.82 | $21.82 | $21.08 | 123 |
| 2021-04-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.57 | 55 |
| 2021-04-16 | $20.79 | $20.79 | $19.50 | $19.50 | $18.57 | 1,110 |
| 2021-04-15 | $20.89 | $20.89 | $20.89 | $20.89 | $19.89 | 151 |
| 2021-04-14 | $20.50 | $20.50 | $20.50 | $20.50 | $19.52 | 1 |
| 2021-04-13 | $20.50 | $20.50 | $20.50 | $20.50 | $19.52 | 50 |
| 2021-04-12 | $20.50 | $20.50 | $20.50 | $20.50 | $19.52 | 19 |
| 2021-04-09 | $19.95 | $20.50 | $19.95 | $20.50 | $19.52 | 613 |
| 2021-04-08 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 7 |
| 2021-04-07 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 3 |
| 2021-04-06 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 8 |
| 2021-04-05 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 8 |
| 2021-04-01 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 62 |
| 2021-03-31 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 0 |
| 2021-03-30 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 71 |
| 2021-03-29 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 43 |
| 2021-03-26 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 75 |
| 2021-03-25 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 37 |
| 2021-03-24 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 91 |
| 2021-03-23 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 11 |
| 2021-03-22 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 23 |
| 2021-03-19 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 133 |
| 2021-03-18 | $19.79 | $19.79 | $19.79 | $19.79 | $18.84 | 69 |
| 2021-03-17 | $19.79 | $19.79 | $19.79 | $19.79 | $18.84 | 67 |
| 2021-03-16 | $19.79 | $19.79 | $19.79 | $19.79 | $18.84 | 1,265 |
| 2021-03-15 | $19.68 | $19.68 | $19.68 | $19.68 | $18.73 | 26 |
| 2021-03-12 | $19.68 | $19.88 | $19.68 | $19.68 | $18.73 | 1,980 |
| 2021-03-11 | $21.98 | $21.98 | $21.98 | $21.98 | $20.92 | 110 |
| 2021-03-10 | $21.76 | $21.76 | $21.76 | $21.76 | $20.72 | 541 |
| 2021-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.99 | 241 |
| 2021-03-08 | $20.60 | $20.60 | $20.60 | $20.60 | $19.61 | 0 |
| 2021-03-05 | $20.60 | $20.60 | $20.60 | $20.60 | $19.61 | 0 |
| 2021-03-04 | $20.60 | $20.60 | $20.60 | $20.60 | $19.61 | 81 |
| 2021-03-03 | $20.60 | $20.60 | $20.60 | $20.60 | $19.61 | 32 |
| 2021-03-02 | $20.60 | $20.60 | $20.60 | $20.60 | $19.61 | 106 |
| 2021-03-01 | $20.68 | $20.68 | $20.68 | $20.68 | $19.69 | 69 |
| 2021-02-26 | $21.33 | $21.33 | $21.33 | $21.33 | $20.31 | 2 |
| 2021-02-25 | $21.33 | $21.33 | $21.33 | $21.33 | $20.31 | 142 |
| 2021-02-24 | $21.33 | $21.33 | $21.33 | $21.33 | $20.31 | 142 |
| 2021-02-23 | $20.98 | $20.98 | $20.98 | $20.98 | $19.97 | 140 |
| 2021-02-22 | $20.98 | $20.98 | $20.98 | $20.98 | $19.97 | 485 |
| 2021-02-19 | $21.86 | $21.86 | $21.86 | $21.86 | $20.81 | 90 |
| 2021-02-18 | $21.86 | $21.86 | $21.86 | $21.86 | $20.81 | 296 |
| 2021-02-17 | $22.35 | $22.35 | $21.40 | $21.40 | $20.37 | 443 |
| 2021-02-16 | $20.49 | $22.35 | $20.49 | $22.35 | $21.28 | 1,430 |
| 2021-02-12 | $22.54 | $22.54 | $21.19 | $21.19 | $20.17 | 402 |
| 2021-02-11 | $22.55 | $22.55 | $22.55 | $22.55 | $21.47 | 132 |
| 2021-02-10 | $19.10 | $19.10 | $19.10 | $19.10 | $18.18 | 90 |
| 2021-02-09 | $19.10 | $19.10 | $19.10 | $19.10 | $18.18 | 55 |
| 2021-02-08 | $19.10 | $19.10 | $19.10 | $19.10 | $18.18 | 0 |
| 2021-02-05 | $19.10 | $19.10 | $19.10 | $19.10 | $18.18 | 55 |
| 2021-02-04 | $19.10 | $19.10 | $19.10 | $19.10 | $18.18 | 305 |
| 2021-02-03 | $18.47 | $18.47 | $18.47 | $18.47 | $17.58 | 49 |
| 2021-02-02 | $19.00 | $19.00 | $18.47 | $18.47 | $17.58 | 811 |
| 2021-02-01 | $19.00 | $19.20 | $19.00 | $19.00 | $18.09 | 664 |
| 2021-01-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.09 | 188 |
| 2021-01-28 | $19.94 | $20.34 | $19.86 | $19.86 | $18.91 | 3,611 |
| 2021-01-27 | $19.93 | $19.93 | $19.93 | $19.93 | $18.97 | 0 |
| 2021-01-26 | $21.37 | $21.37 | $19.93 | $19.93 | $18.97 | 2,145 |
| 2021-01-25 | $20.33 | $20.33 | $20.33 | $20.33 | $19.35 | 263 |
| 2021-01-22 | $22.43 | $22.43 | $22.43 | $22.43 | $21.35 | 221 |
| 2021-01-21 | $22.43 | $22.43 | $22.43 | $22.43 | $21.35 | 219 |
| 2021-01-20 | $19.93 | $19.93 | $19.93 | $19.93 | $18.97 | 303 |
| 2021-01-19 | $20.05 | $20.05 | $20.05 | $20.05 | $19.09 | 1,076 |
| 2021-01-15 | $21.83 | $21.83 | $21.83 | $21.83 | $20.78 | 133 |
| 2021-01-14 | $21.79 | $21.79 | $21.79 | $21.79 | $20.74 | 110 |
| 2021-01-13 | $21.79 | $21.79 | $21.79 | $21.79 | $20.74 | 37 |
| 2021-01-12 | $21.79 | $21.79 | $21.79 | $21.79 | $20.74 | 127 |
| 2021-01-11 | $21.79 | $21.79 | $21.79 | $21.79 | $20.74 | 233 |
| 2021-01-08 | $20.29 | $20.29 | $20.29 | $20.29 | $19.32 | 204 |
| 2021-01-07 | $20.32 | $20.32 | $20.32 | $20.32 | $19.34 | 2,801 |
| 2021-01-06 | $19.84 | $20.07 | $19.60 | $19.60 | $18.66 | 1,225 |
| 2021-01-05 | $21.11 | $21.11 | $21.11 | $21.11 | $20.10 | 57 |
| 2021-01-04 | $21.00 | $21.50 | $21.00 | $21.11 | $20.10 | 727 |
| 2020-12-31 | $20.59 | $20.59 | $20.59 | $20.59 | $19.60 | 5 |
| 2020-12-30 | $20.59 | $20.59 | $20.59 | $20.59 | $19.60 | 1,092 |
| 2020-12-29 | $19.12 | $19.12 | $19.12 | $19.12 | $18.20 | 5 |
| 2020-12-28 | $19.12 | $19.12 | $19.12 | $19.12 | $18.20 | 426 |
| 2020-12-24 | $19.74 | $19.74 | $19.74 | $19.74 | $18.79 | 70 |
| 2020-12-23 | $19.00 | $19.74 | $19.00 | $19.74 | $18.79 | 25,646 |
| 2020-12-22 | $18.86 | $18.86 | $18.86 | $18.86 | $17.95 | 434 |
| 2020-12-21 | $20.75 | $20.75 | $18.86 | $18.86 | $17.95 | 875 |
| 2020-12-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.99 | 1,465 |
| 2020-12-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 331 |
| 2020-12-16 | $21.40 | $21.40 | $21.40 | $21.40 | $20.37 | 83 |
| 2020-12-15 | $21.40 | $21.40 | $21.40 | $21.40 | $20.37 | 91 |
| 2020-12-14 | $21.40 | $21.40 | $21.40 | $21.40 | $20.37 | 12 |
| 2020-12-11 | $21.40 | $21.40 | $21.40 | $21.40 | $20.37 | 4 |
| 2020-12-10 | $21.90 | $22.36 | $21.40 | $21.40 | $20.37 | 861 |
| 2020-12-09 | $21.40 | $21.40 | $21.40 | $21.40 | $20.37 | 70 |
| 2020-12-08 | $21.00 | $21.59 | $21.00 | $21.40 | $20.37 | 4,800 |
| 2020-12-07 | $20.89 | $20.89 | $20.89 | $20.89 | $19.88 | 105 |
| 2020-12-04 | $20.27 | $20.27 | $20.27 | $20.27 | $19.30 | 71 |
| 2020-12-03 | $20.27 | $20.93 | $20.27 | $20.27 | $19.30 | 464 |
| 2020-12-02 | $19.70 | $19.70 | $19.70 | $19.70 | $18.75 | 209 |
| 2020-12-01 | $19.53 | $19.53 | $19.53 | $19.53 | $18.59 | 10 |
| 2020-11-30 | $19.53 | $19.53 | $19.53 | $19.53 | $18.59 | 3,740 |
| 2020-11-27 | $19.65 | $19.65 | $19.65 | $19.65 | $18.71 | 185 |
| 2020-11-25 | $19.65 | $19.65 | $19.65 | $19.65 | $18.71 | 284 |
| 2020-11-24 | $19.65 | $19.65 | $19.65 | $19.65 | $18.71 | 1 |
| 2020-11-23 | $21.00 | $21.58 | $19.65 | $19.65 | $18.71 | 1,168 |
| 2020-11-20 | $19.52 | $20.00 | $19.52 | $19.83 | $18.87 | 723 |
| 2020-11-19 | $19.14 | $19.14 | $19.14 | $19.14 | $18.22 | 93 |
| 2020-11-18 | $19.14 | $19.14 | $19.14 | $19.14 | $18.22 | 752 |
| 2020-11-17 | $19.52 | $19.52 | $19.52 | $19.52 | $18.58 | 234 |
| 2020-11-16 | $19.74 | $19.98 | $19.74 | $19.98 | $19.02 | 716 |
| 2020-11-13 | $18.36 | $18.36 | $18.36 | $18.36 | $17.48 | 96 |
| 2020-11-12 | $18.36 | $18.36 | $18.36 | $18.36 | $17.48 | 190 |
| 2020-11-11 | $18.80 | $18.80 | $18.80 | $18.80 | $17.90 | 0 |
| 2020-11-10 | $18.55 | $18.80 | $18.55 | $18.80 | $17.90 | 10,655 |
| 2020-11-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.23 | 0 |
| 2020-11-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.23 | 82 |
| 2020-11-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.23 | 17 |
| 2020-11-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.23 | 0 |
| 2020-11-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.23 | 593 |
| 2020-11-02 | $15.89 | $15.89 | $15.89 | $15.89 | $15.12 | 104 |
| 2020-10-30 | $15.89 | $15.89 | $15.89 | $15.89 | $15.12 | 64 |
| 2020-10-29 | $15.89 | $15.89 | $15.89 | $15.89 | $15.12 | 120 |
| 2020-10-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.18 | 21 |
| 2020-10-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.18 | 553 |
| 2020-10-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.18 | 68 |
| 2020-10-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.18 | 229 |
| 2020-10-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.18 | 898 |
| 2020-10-21 | $15.46 | $15.46 | $15.10 | $15.10 | $14.37 | 3,284 |
| 2020-10-20 | $14.93 | $14.93 | $14.93 | $14.93 | $14.21 | 120 |
| 2020-10-19 | $14.93 | $14.93 | $14.93 | $14.93 | $14.21 | 10 |
| 2020-10-16 | $15.75 | $15.75 | $14.93 | $14.93 | $14.21 | 1,186 |
| 2020-10-15 | $14.87 | $15.21 | $14.87 | $15.21 | $14.48 | 225 |
| 2020-10-14 | $15.12 | $15.12 | $15.12 | $15.12 | $14.39 | 71 |
| 2020-10-13 | $15.12 | $15.12 | $15.12 | $15.12 | $14.39 | 162 |
| 2020-10-12 | $15.12 | $15.12 | $15.12 | $15.12 | $14.39 | 1,538 |
| 2020-10-09 | $15.66 | $15.66 | $15.66 | $15.66 | $14.91 | 297 |
| 2020-10-08 | $15.40 | $15.40 | $15.40 | $15.40 | $14.66 | 74 |
| 2020-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $14.66 | 0 |
| 2020-10-06 | $15.40 | $15.40 | $15.40 | $15.40 | $14.66 | 14 |
| 2020-10-05 | $15.40 | $15.40 | $15.40 | $15.40 | $14.66 | 26 |
| 2020-10-02 | $15.40 | $15.40 | $15.40 | $15.40 | $14.66 | 258 |
| 2020-10-01 | $14.91 | $14.91 | $14.91 | $14.91 | $14.19 | 179 |
| 2020-09-30 | $15.24 | $15.24 | $15.24 | $15.24 | $14.51 | 112 |
| 2020-09-29 | $15.24 | $15.24 | $15.24 | $15.24 | $14.51 | 422 |
| 2020-09-28 | $16.05 | $16.05 | $16.05 | $16.05 | $15.28 | 0 |
| 2020-09-25 | $16.05 | $16.05 | $16.05 | $16.05 | $15.28 | 3 |
| 2020-09-24 | $16.05 | $16.05 | $16.05 | $16.05 | $15.28 | 467 |
| 2020-09-23 | $16.52 | $16.52 | $16.52 | $16.52 | $15.73 | 146 |
| 2020-09-22 | $16.52 | $16.52 | $16.52 | $16.52 | $15.73 | 26 |
| 2020-09-21 | $16.52 | $16.52 | $16.52 | $16.52 | $15.73 | 114 |
| 2020-09-18 | $16.52 | $16.52 | $16.52 | $16.52 | $15.73 | 788 |
| 2020-09-17 | $16.03 | $16.03 | $16.03 | $16.03 | $15.26 | 531 |
| 2020-09-16 | $16.25 | $16.25 | $16.25 | $16.25 | $15.47 | 2 |
| 2020-09-15 | $16.27 | $16.63 | $16.25 | $16.25 | $15.47 | 1,609 |
| 2020-09-14 | $15.98 | $15.98 | $15.98 | $15.98 | $15.21 | 965 |
| 2020-09-11 | $17.45 | $17.45 | $17.45 | $17.45 | $16.61 | 32 |
| 2020-09-10 | $17.45 | $17.45 | $17.45 | $17.45 | $16.61 | 197 |
| 2020-09-09 | $16.83 | $16.94 | $16.83 | $16.94 | $16.13 | 1,057 |
| 2020-09-08 | $16.20 | $16.47 | $16.20 | $16.47 | $15.68 | 5,103 |
| 2020-09-04 | $15.99 | $16.00 | $15.99 | $16.00 | $15.23 | 634 |
| 2020-09-03 | $15.97 | $15.97 | $15.96 | $15.96 | $15.19 | 1,379 |
| 2020-09-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.16 | 214 |
| 2020-09-01 | $16.86 | $17.12 | $16.86 | $17.12 | $16.30 | 457 |
| 2020-08-31 | $18.05 | $18.05 | $18.05 | $18.05 | $17.18 | 48 |
| 2020-08-28 | $18.05 | $18.05 | $18.05 | $18.05 | $17.18 | 105 |
| 2020-08-27 | $16.45 | $18.15 | $16.45 | $18.15 | $17.28 | 500 |
| 2020-08-26 | $16.54 | $17.85 | $16.54 | $17.85 | $16.99 | 1,319 |
| 2020-08-25 | $16.83 | $16.83 | $16.83 | $16.83 | $16.02 | 590 |
| 2020-08-24 | $16.92 | $16.92 | $16.92 | $16.92 | $16.11 | 556 |
| 2020-08-21 | $16.52 | $16.52 | $16.52 | $16.52 | $15.73 | 47 |
| 2020-08-20 | $16.52 | $16.52 | $16.52 | $16.52 | $15.73 | 39 |
| 2020-08-19 | $16.52 | $16.52 | $16.52 | $16.52 | $15.73 | 93 |
| 2020-08-18 | $16.52 | $16.52 | $16.52 | $16.52 | $15.73 | 0 |
| 2020-08-17 | $16.52 | $16.52 | $16.52 | $16.52 | $15.73 | 187 |
| 2020-08-14 | $16.63 | $16.63 | $16.63 | $16.63 | $15.83 | 344 |
| 2020-08-13 | $17.22 | $17.80 | $17.22 | $17.80 | $16.95 | 399 |
| 2020-08-12 | $16.35 | $16.35 | $16.35 | $16.35 | $15.56 | 76 |
| 2020-08-11 | $16.35 | $16.35 | $16.35 | $16.35 | $15.56 | 0 |
| 2020-08-10 | $16.48 | $16.50 | $16.10 | $16.35 | $15.56 | 812 |
| 2020-08-07 | $16.10 | $16.33 | $16.10 | $16.33 | $15.54 | 1,014 |
| 2020-08-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.33 | 661 |
| 2020-08-05 | $16.53 | $16.53 | $16.53 | $16.53 | $15.74 | 441 |
| 2020-08-04 | $16.83 | $16.83 | $16.83 | $16.83 | $16.02 | 0 |
| 2020-08-03 | $16.83 | $16.83 | $16.83 | $16.83 | $16.02 | 111 |
| 2020-07-31 | $16.83 | $16.83 | $16.83 | $16.83 | $16.02 | 0 |
| 2020-07-30 | $16.83 | $16.83 | $16.83 | $16.83 | $16.02 | 26 |
| 2020-07-29 | $16.83 | $16.83 | $16.83 | $16.83 | $16.02 | 35 |
| 2020-07-28 | $16.83 | $16.83 | $16.83 | $16.83 | $16.02 | 0 |
| 2020-07-27 | $16.83 | $16.83 | $16.83 | $16.83 | $16.02 | 74 |
| 2020-07-24 | $16.83 | $16.83 | $16.83 | $16.83 | $16.02 | 88 |
| 2020-07-23 | $16.83 | $16.83 | $16.83 | $16.83 | $16.02 | 2,038 |
| 2020-07-22 | $16.32 | $16.32 | $16.32 | $16.32 | $15.54 | 47 |
| 2020-07-21 | $16.32 | $16.32 | $16.32 | $16.32 | $15.54 | 104 |
| 2020-07-20 | $16.42 | $16.42 | $16.42 | $16.42 | $15.63 | 1,283 |
| 2020-07-17 | $18.14 | $18.14 | $18.14 | $18.14 | $17.27 | 94 |
| 2020-07-16 | $18.14 | $18.14 | $18.14 | $18.14 | $17.27 | 290 |
| 2020-07-15 | $18.17 | $18.17 | $17.52 | $17.52 | $16.68 | 427 |
| 2020-07-14 | $16.55 | $17.87 | $16.55 | $17.87 | $17.01 | 314 |
| 2020-07-13 | $16.31 | $16.31 | $16.31 | $16.31 | $15.53 | 0 |
| 2020-07-10 | $16.31 | $16.31 | $16.31 | $16.31 | $15.53 | 500 |
| 2020-07-09 | $18.10 | $18.10 | $18.10 | $18.10 | $17.23 | 219 |
| 2020-07-08 | $18.10 | $18.10 | $18.10 | $18.10 | $17.23 | 3,317 |
| 2020-07-07 | $16.82 | $17.48 | $16.82 | $17.48 | $16.64 | 492 |
| 2020-07-06 | $18.00 | $18.44 | $17.87 | $17.87 | $17.01 | 1,123 |
| 2020-07-02 | $16.77 | $16.77 | $16.77 | $16.77 | $15.96 | 398 |
| 2020-07-01 | $16.89 | $16.89 | $16.89 | $16.89 | $16.08 | 100 |
| 2020-06-30 | $16.89 | $16.89 | $16.89 | $16.89 | $16.08 | 25 |
| 2020-06-29 | $16.89 | $16.89 | $16.89 | $16.89 | $16.08 | 21 |
| 2020-06-26 | $16.89 | $16.89 | $16.89 | $16.89 | $16.08 | 1,032 |
| 2020-06-25 | $18.30 | $18.30 | $16.94 | $17.60 | $16.75 | 3,146 |
| 2020-06-24 | $17.66 | $17.66 | $17.66 | $17.66 | $16.81 | 3 |
| 2020-06-23 | $18.50 | $18.50 | $17.66 | $17.66 | $16.81 | 335 |
| 2020-06-22 | $18.65 | $18.65 | $18.65 | $18.65 | $17.75 | 130 |
| 2020-06-19 | $18.65 | $18.65 | $18.65 | $18.65 | $17.75 | 305 |
| 2020-06-18 | $19.07 | $19.07 | $19.07 | $19.07 | $18.15 | 100 |
| 2020-06-17 | $18.73 | $18.73 | $18.73 | $18.73 | $17.83 | 11 |
| 2020-06-16 | $19.18 | $19.18 | $18.73 | $18.73 | $17.83 | 269 |
| 2020-06-15 | $18.33 | $18.53 | $18.17 | $18.17 | $17.30 | 1,103 |
| 2020-06-12 | $20.64 | $20.64 | $20.64 | $20.64 | $19.65 | 31 |
| 2020-06-11 | $20.64 | $20.64 | $20.64 | $20.64 | $19.65 | 14 |
| 2020-06-10 | $20.64 | $20.64 | $20.64 | $20.64 | $19.65 | 133 |
| 2020-06-09 | $20.80 | $20.80 | $20.80 | $20.80 | $19.80 | 2,501 |
| 2020-06-08 | $19.93 | $20.00 | $19.93 | $20.00 | $19.04 | 741 |
| 2020-06-05 | $21.60 | $21.60 | $20.77 | $20.77 | $19.77 | 854 |
| 2020-06-04 | $18.11 | $18.11 | $18.11 | $18.11 | $17.24 | 53 |
| 2020-06-03 | $18.11 | $18.11 | $18.11 | $18.11 | $17.24 | 804 |
| 2020-06-02 | $18.57 | $18.57 | $18.57 | $18.57 | $17.68 | 27 |
| 2020-06-01 | $18.57 | $18.57 | $18.57 | $18.57 | $17.68 | 257 |
| 2020-05-29 | $17.40 | $18.20 | $16.54 | $18.20 | $17.33 | 4,383 |
| 2020-05-28 | $17.40 | $17.40 | $17.40 | $17.40 | $16.56 | 433 |
| 2020-05-27 | $17.63 | $17.63 | $17.63 | $17.63 | $16.78 | 242 |
| 2020-05-26 | $15.33 | $15.33 | $14.97 | $14.97 | $14.25 | 365 |
| 2020-05-22 | $14.53 | $14.53 | $14.53 | $14.53 | $13.83 | 225 |
| 2020-05-21 | $14.76 | $14.76 | $14.76 | $14.76 | $14.05 | 0 |
| 2020-05-20 | $15.30 | $15.30 | $14.76 | $14.76 | $14.05 | 682 |
| 2020-05-19 | $14.78 | $14.78 | $14.78 | $14.78 | $14.07 | 729 |
| 2020-05-18 | $15.26 | $15.26 | $14.62 | $15.00 | $14.28 | 1,044 |
| 2020-05-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.57 | 351 |
| 2020-05-14 | $15.55 | $15.55 | $14.45 | $14.52 | $13.82 | 14,075 |
| 2020-05-13 | $14.90 | $15.10 | $14.49 | $15.10 | $14.37 | 1,802 |
| 2020-05-12 | $14.47 | $14.47 | $14.47 | $14.47 | $13.78 | 0 |
| 2020-05-11 | $14.47 | $14.47 | $14.47 | $14.47 | $13.78 | 0 |
| 2020-05-08 | $14.47 | $14.47 | $14.47 | $14.47 | $13.78 | 0 |
| 2020-05-07 | $15.00 | $15.00 | $14.47 | $14.47 | $13.78 | 568 |
| 2020-05-06 | $15.02 | $15.02 | $15.02 | $15.02 | $14.30 | 595 |
| 2020-05-05 | $15.19 | $15.19 | $15.19 | $15.19 | $14.46 | 567 |
| 2020-05-04 | $15.28 | $16.97 | $15.28 | $16.97 | $16.16 | 763 |
| 2020-05-01 | $15.50 | $15.90 | $15.12 | $15.12 | $14.39 | 3,408 |
| 2020-04-30 | $16.22 | $16.22 | $16.22 | $16.22 | $15.44 | 297 |
| 2020-04-29 | $15.25 | $15.45 | $15.25 | $15.45 | $14.71 | 614 |
| 2020-04-28 | $15.62 | $15.62 | $15.62 | $15.62 | $14.87 | 36 |
| 2020-04-27 | $15.62 | $15.62 | $15.62 | $15.62 | $14.87 | 88 |
| 2020-04-24 | $15.62 | $15.62 | $15.62 | $15.62 | $14.87 | 424 |
| 2020-04-23 | $17.09 | $17.09 | $17.09 | $17.09 | $16.27 | 202 |
| 2020-04-22 | $16.75 | $16.75 | $15.82 | $15.82 | $15.06 | 298 |
| 2020-04-21 | $17.20 | $17.20 | $17.20 | $17.20 | $16.37 | 111 |
| 2020-04-20 | $17.69 | $18.06 | $17.20 | $17.20 | $16.37 | 4,205 |
| 2020-04-17 | $17.02 | $17.02 | $17.02 | $17.02 | $15.63 | 333 |
| 2020-04-16 | $16.65 | $16.85 | $16.65 | $16.65 | $15.29 | 965 |
| 2020-04-15 | $19.55 | $19.55 | $17.13 | $17.13 | $15.73 | 772 |
| 2020-04-14 | $17.70 | $18.45 | $17.68 | $17.68 | $16.23 | 26,930 |
| 2020-04-13 | $17.67 | $17.67 | $17.47 | $17.47 | $16.04 | 7,219 |
| 2020-04-09 | $16.62 | $16.65 | $16.62 | $16.65 | $15.29 | 2,371 |
| 2020-04-08 | $15.03 | $15.03 | $15.03 | $15.03 | $13.80 | 62 |
| 2020-04-07 | $15.02 | $15.03 | $15.02 | $15.03 | $13.80 | 535 |
| 2020-04-06 | $15.33 | $15.33 | $14.28 | $14.28 | $13.11 | 496 |
| 2020-04-03 | $15.63 | $15.63 | $15.63 | $15.63 | $14.35 | 127 |
| 2020-04-02 | $15.63 | $15.63 | $15.63 | $15.63 | $14.35 | 0 |
| 2020-04-01 | $15.22 | $15.63 | $15.22 | $15.63 | $14.35 | 367 |
| 2020-03-31 | $14.88 | $14.88 | $14.88 | $14.88 | $13.66 | 628 |
| 2020-03-30 | $15.41 | $15.41 | $15.29 | $15.29 | $14.04 | 757 |
| 2020-03-27 | $14.85 | $14.85 | $14.29 | $14.29 | $13.12 | 1,381 |
| 2020-03-26 | $15.11 | $15.11 | $14.14 | $14.48 | $13.29 | 730 |
| 2020-03-25 | $13.36 | $14.02 | $13.36 | $13.37 | $12.28 | 609 |
| 2020-03-24 | $13.74 | $13.74 | $13.04 | $13.04 | $11.97 | 3,035 |
| 2020-03-23 | $14.54 | $14.54 | $14.54 | $14.54 | $13.35 | 231 |
| 2020-03-20 | $14.54 | $14.54 | $14.54 | $14.54 | $13.35 | 714 |
| 2020-03-19 | $14.43 | $14.43 | $13.76 | $13.76 | $12.63 | 391 |
| 2020-03-18 | $14.00 | $14.00 | $13.12 | $13.18 | $12.10 | 3,992 |
| 2020-03-17 | $15.42 | $15.42 | $15.42 | $15.42 | $14.16 | 256 |
| 2020-03-16 | $15.42 | $15.42 | $15.42 | $15.42 | $14.16 | 292 |
| 2020-03-13 | $15.42 | $15.42 | $15.42 | $15.42 | $14.16 | 564 |
| 2020-03-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.21 | 147 |
| 2020-03-11 | $18.75 | $18.75 | $18.75 | $18.75 | $17.21 | 233 |
| 2020-03-10 | $19.00 | $19.00 | $18.75 | $18.75 | $17.21 | 914 |
| 2020-03-09 | $19.92 | $19.92 | $19.00 | $19.00 | $16.84 | 2,119 |
| 2020-03-06 | $21.06 | $21.06 | $20.51 | $20.92 | $18.55 | 1,690 |
| 2020-03-05 | $21.64 | $21.64 | $20.51 | $20.51 | $18.18 | 2,456 |
| 2020-03-04 | $21.60 | $21.60 | $21.60 | $21.60 | $19.15 | 181 |
| 2020-03-03 | $21.27 | $21.27 | $20.90 | $20.90 | $18.53 | 3,494 |
| 2020-03-02 | $20.56 | $20.71 | $20.56 | $20.71 | $18.36 | 509 |
| 2020-02-28 | $20.08 | $20.08 | $20.08 | $20.08 | $17.80 | 635 |
| 2020-02-27 | $20.21 | $20.21 | $20.21 | $20.21 | $17.92 | 540 |
| 2020-02-26 | $20.05 | $20.05 | $20.05 | $20.05 | $17.77 | 281 |
| 2020-02-25 | $22.53 | $22.53 | $22.53 | $22.53 | $19.97 | 165 |
| 2020-02-24 | $22.53 | $22.53 | $22.53 | $22.53 | $19.97 | 591 |
| 2020-02-21 | $21.95 | $21.95 | $21.95 | $21.95 | $19.46 | 2,119 |
| 2020-02-20 | $24.51 | $24.51 | $24.51 | $24.51 | $21.73 | 0 |
| 2020-02-19 | $24.51 | $24.51 | $24.51 | $24.51 | $21.73 | 168 |
| 2020-02-18 | $24.51 | $24.51 | $24.51 | $24.51 | $21.73 | 14 |
| 2020-02-14 | $24.31 | $24.51 | $24.31 | $24.51 | $21.73 | 388 |
| 2020-02-13 | $23.43 | $23.43 | $23.43 | $23.43 | $20.77 | 26 |
| 2020-02-12 | $23.43 | $23.43 | $23.43 | $23.43 | $20.77 | 231 |
| 2020-02-11 | $23.22 | $23.22 | $23.22 | $23.22 | $20.59 | 36 |
| 2020-02-10 | $23.86 | $23.86 | $23.22 | $23.22 | $20.59 | 229 |
| 2020-02-07 | $22.84 | $22.84 | $22.84 | $22.84 | $20.25 | 0 |
| 2020-02-06 | $22.84 | $22.84 | $22.84 | $22.84 | $20.25 | 0 |
| 2020-02-05 | $22.84 | $22.84 | $22.84 | $22.84 | $20.25 | 386 |
| 2020-02-04 | $23.68 | $23.68 | $23.68 | $23.68 | $20.99 | 376 |
| 2020-02-03 | $23.95 | $23.95 | $23.95 | $23.95 | $21.23 | 13 |
| 2020-01-31 | $23.95 | $23.95 | $23.95 | $23.95 | $21.23 | 127 |
| 2020-01-30 | $22.32 | $23.87 | $22.32 | $23.87 | $21.16 | 1,068 |
| 2020-01-29 | $23.02 | $23.71 | $22.32 | $22.32 | $19.79 | 1,813 |
| 2020-01-28 | $23.75 | $23.75 | $23.75 | $23.75 | $21.05 | 1,586 |
| 2020-01-27 | $23.68 | $23.68 | $23.68 | $23.68 | $20.99 | 329 |
| 2020-01-24 | $24.92 | $24.92 | $23.68 | $23.68 | $20.99 | 460 |
| 2020-01-23 | $25.10 | $25.10 | $25.10 | $25.10 | $22.25 | 206 |
| 2020-01-22 | $25.10 | $25.10 | $25.10 | $25.10 | $22.25 | 41 |
| 2020-01-21 | $25.10 | $25.10 | $25.10 | $25.10 | $22.25 | 618 |
| 2020-01-17 | $25.05 | $25.05 | $25.05 | $25.05 | $22.21 | 145 |
| 2020-01-16 | $25.53 | $25.53 | $25.05 | $25.05 | $22.21 | 907 |
| 2020-01-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.16 | 139 |
| 2020-01-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.16 | 711 |
| 2020-01-13 | $25.45 | $25.45 | $25.45 | $25.45 | $22.56 | 22,956 |
| 2020-01-10 | $25.39 | $25.50 | $25.39 | $25.45 | $22.56 | 5,955 |
| 2020-01-09 | $25.17 | $25.17 | $25.17 | $25.17 | $22.31 | 16,059 |
| 2020-01-08 | $25.50 | $26.00 | $25.25 | $25.25 | $22.38 | 10,613 |
| 2020-01-07 | $26.23 | $26.23 | $26.23 | $26.23 | $23.25 | 229 |
| 2020-01-06 | $26.10 | $26.10 | $25.76 | $25.76 | $22.84 | 6,760 |
| 2020-01-03 | $26.64 | $26.64 | $26.64 | $26.64 | $23.62 | 13 |
| 2020-01-02 | $26.63 | $26.64 | $26.63 | $26.64 | $23.62 | 470 |
| 2019-12-31 | $26.61 | $27.50 | $26.11 | $27.50 | $24.38 | 542 |
| 2019-12-30 | $26.05 | $26.25 | $25.97 | $25.97 | $23.02 | 1,139 |
| 2019-12-27 | $26.41 | $26.41 | $25.58 | $25.58 | $22.68 | 347 |
| 2019-12-26 | $26.69 | $26.69 | $26.69 | $26.69 | $23.66 | 87 |
| 2019-12-24 | $26.69 | $26.69 | $26.69 | $26.69 | $23.66 | 98 |
| 2019-12-23 | $26.69 | $26.69 | $26.69 | $26.69 | $23.66 | 233 |
| 2019-12-20 | $25.47 | $27.13 | $25.47 | $27.13 | $24.05 | 813 |
| 2019-12-19 | $27.13 | $27.13 | $27.13 | $27.13 | $24.05 | 176 |
| 2019-12-18 | $27.13 | $27.13 | $27.13 | $27.13 | $24.05 | 792 |
| 2019-12-17 | $27.13 | $27.13 | $27.13 | $27.13 | $24.05 | 69 |
| 2019-12-16 | $27.13 | $27.13 | $27.13 | $27.13 | $24.05 | 0 |
| 2019-12-13 | $27.13 | $27.13 | $27.13 | $27.13 | $24.05 | 30 |
| 2019-12-12 | $27.13 | $27.13 | $27.13 | $27.13 | $24.05 | 7,178 |
| 2019-12-11 | $28.22 | $28.22 | $28.22 | $28.22 | $25.02 | 114 |
| 2019-12-10 | $28.22 | $28.22 | $28.22 | $28.22 | $25.02 | 403 |
| 2019-12-09 | $28.61 | $28.61 | $28.61 | $28.61 | $25.36 | 116 |
| 2019-12-06 | $28.61 | $28.61 | $28.61 | $28.61 | $25.36 | 31 |
| 2019-12-05 | $28.61 | $28.61 | $28.61 | $28.61 | $25.36 | 81 |
| 2019-12-04 | $28.61 | $28.61 | $28.61 | $28.61 | $25.36 | 161 |
| 2019-12-03 | $28.61 | $28.61 | $28.61 | $28.61 | $25.36 | 172 |
| 2019-12-02 | $29.71 | $29.71 | $29.71 | $29.71 | $26.34 | 28 |
| 2019-11-29 | $29.71 | $29.71 | $29.71 | $29.71 | $26.34 | 45 |
| 2019-11-27 | $29.71 | $29.71 | $29.71 | $29.71 | $26.34 | 0 |
| 2019-11-26 | $29.71 | $29.71 | $29.71 | $29.71 | $26.34 | 198 |
| 2019-11-25 | $29.80 | $30.64 | $29.80 | $30.64 | $27.16 | 1,402 |
| 2019-11-22 | $29.45 | $29.45 | $29.45 | $29.45 | $26.11 | 65 |
| 2019-11-21 | $29.45 | $29.45 | $29.45 | $29.45 | $26.11 | 593 |
| 2019-11-20 | $29.64 | $29.64 | $29.19 | $29.19 | $25.88 | 2,942 |
| 2019-11-19 | $29.03 | $29.03 | $29.03 | $29.03 | $25.74 | 13 |
| 2019-11-18 | $29.03 | $29.03 | $29.03 | $29.03 | $25.74 | 225 |
| 2019-11-15 | $29.91 | $29.91 | $29.91 | $29.91 | $26.52 | 195 |
| 2019-11-14 | $29.91 | $29.91 | $29.91 | $29.91 | $26.52 | 26 |
| 2019-11-13 | $29.91 | $29.91 | $29.91 | $29.91 | $26.52 | 27 |
| 2019-11-12 | $29.91 | $29.91 | $29.91 | $29.91 | $26.52 | 80 |
| 2019-11-11 | $29.91 | $29.91 | $29.91 | $29.91 | $26.52 | 64 |
| 2019-11-08 | $29.91 | $29.91 | $29.91 | $29.91 | $26.52 | 61 |
| 2019-11-07 | $29.91 | $29.91 | $29.91 | $29.91 | $26.52 | 145 |
| 2019-11-06 | $28.87 | $28.87 | $28.87 | $28.87 | $25.59 | 165 |
| 2019-11-05 | $28.90 | $28.90 | $28.90 | $28.90 | $25.62 | 193 |
| 2019-11-04 | $29.00 | $29.00 | $29.00 | $29.00 | $25.71 | 31 |
| 2019-11-01 | $29.00 | $29.00 | $29.00 | $29.00 | $25.71 | 81 |
| 2019-10-31 | $29.00 | $29.00 | $29.00 | $29.00 | $25.71 | 6,850 |
| 2019-10-30 | $27.40 | $27.40 | $27.40 | $27.40 | $24.29 | 97 |
| 2019-10-29 | $27.40 | $27.53 | $27.40 | $27.40 | $24.29 | 2,586 |
| 2019-10-28 | $26.80 | $26.80 | $26.80 | $26.80 | $23.76 | 198 |
| 2019-10-25 | $26.80 | $26.80 | $26.80 | $26.80 | $23.76 | 45 |
| 2019-10-24 | $27.15 | $27.15 | $26.78 | $26.80 | $23.76 | 11,110 |
| 2019-10-23 | $28.14 | $28.14 | $28.14 | $28.14 | $24.95 | 384 |
| 2019-10-22 | $28.05 | $28.05 | $28.05 | $28.05 | $24.87 | 5,105 |
| 2019-10-21 | $27.29 | $27.29 | $27.29 | $27.29 | $24.19 | 220 |
| 2019-10-18 | $27.46 | $27.46 | $27.46 | $27.46 | $24.34 | 94 |
| 2019-10-17 | $27.46 | $27.46 | $27.46 | $27.46 | $24.34 | 649 |
| 2019-10-16 | $27.66 | $27.66 | $27.66 | $27.66 | $24.52 | 83 |
| 2019-10-15 | $27.66 | $27.66 | $27.66 | $27.66 | $24.52 | 105 |
| 2019-10-14 | $28.45 | $28.65 | $28.45 | $28.65 | $25.40 | 1,890 |
| 2019-10-11 | $28.22 | $28.22 | $28.22 | $28.22 | $25.02 | 101 |
| 2019-10-10 | $28.22 | $28.22 | $28.22 | $28.22 | $25.02 | 76 |
| 2019-10-09 | $27.50 | $28.22 | $27.50 | $28.22 | $25.02 | 4,595 |
| 2019-10-08 | $27.22 | $27.22 | $27.22 | $27.22 | $24.13 | 7,499 |
| 2019-10-07 | $27.81 | $27.81 | $27.81 | $27.81 | $24.65 | 148 |
| 2019-10-04 | $27.72 | $27.72 | $27.50 | $27.50 | $24.38 | 4,688 |
| 2019-10-03 | $28.12 | $28.12 | $28.12 | $28.12 | $24.93 | 100 |
| 2019-10-02 | $27.92 | $28.12 | $27.92 | $28.12 | $24.93 | 464 |
| 2019-10-01 | $28.73 | $28.73 | $28.73 | $28.73 | $25.47 | 151 |
| 2019-09-30 | $29.31 | $29.31 | $28.72 | $28.72 | $25.46 | 4,907 |
| 2019-09-27 | $29.84 | $29.84 | $29.84 | $29.84 | $26.45 | 177 |
| 2019-09-26 | $29.84 | $29.84 | $29.84 | $29.84 | $26.45 | 38 |
| 2019-09-25 | $29.64 | $29.84 | $29.64 | $29.84 | $26.45 | 1,732 |
| 2019-09-24 | $29.84 | $29.84 | $29.84 | $29.84 | $26.45 | 158 |
| 2019-09-23 | $29.38 | $29.84 | $29.38 | $29.84 | $26.45 | 277 |
| 2019-09-20 | $29.99 | $29.99 | $29.52 | $29.52 | $26.17 | 326 |
| 2019-09-19 | $29.21 | $29.21 | $29.21 | $29.21 | $25.90 | 271 |
| 2019-09-18 | $29.08 | $29.08 | $29.08 | $29.08 | $25.78 | 58 |
| 2019-09-17 | $29.08 | $29.08 | $29.08 | $29.08 | $25.78 | 66 |
| 2019-09-16 | $28.23 | $29.08 | $28.23 | $29.08 | $25.78 | 1,063 |
| 2019-09-13 | $29.22 | $29.22 | $29.04 | $29.04 | $25.74 | 1,103 |
| 2019-09-12 | $30.14 | $30.14 | $29.26 | $29.26 | $25.94 | 430 |
| 2019-09-11 | $27.60 | $27.60 | $27.60 | $27.60 | $24.47 | 0 |
| 2019-09-10 | $27.60 | $27.60 | $27.60 | $27.60 | $24.47 | 270 |
| 2019-09-09 | $27.55 | $27.55 | $27.30 | $27.30 | $24.20 | 10,463 |
| 2019-09-06 | $27.35 | $27.35 | $27.35 | $27.35 | $24.25 | 128 |
| 2019-09-05 | $27.16 | $27.16 | $27.16 | $27.16 | $24.08 | 2 |
| 2019-09-04 | $27.16 | $27.16 | $27.16 | $27.16 | $24.08 | 411 |
| 2019-09-03 | $27.71 | $27.71 | $27.71 | $27.71 | $24.57 | 1 |
| 2019-08-30 | $27.71 | $27.71 | $27.41 | $27.71 | $24.34 | 804 |
| 2019-08-29 | $27.70 | $27.70 | $27.07 | $27.07 | $23.78 | 2,483 |
| 2019-08-28 | $27.60 | $27.60 | $27.60 | $27.60 | $24.24 | 0 |
| 2019-08-27 | $27.60 | $27.60 | $27.60 | $27.60 | $24.24 | 13 |
| 2019-08-26 | $27.60 | $27.60 | $27.60 | $27.60 | $24.24 | 26 |
| 2019-08-23 | $27.60 | $27.60 | $27.60 | $27.60 | $24.24 | 1,346 |
| 2019-08-22 | $28.00 | $28.00 | $28.00 | $28.00 | $24.59 | 339 |
| 2019-08-21 | $27.68 | $27.68 | $27.68 | $27.68 | $24.31 | 207 |
| 2019-08-20 | $27.42 | $27.42 | $27.09 | $27.09 | $23.79 | 536 |
| 2019-08-19 | $27.69 | $27.69 | $27.69 | $27.69 | $24.32 | 247 |
| 2019-08-16 | $27.90 | $27.90 | $27.90 | $27.90 | $24.51 | 221 |
| 2019-08-15 | $27.90 | $27.90 | $27.90 | $27.90 | $24.51 | 120,285 |
| 2019-08-14 | $27.90 | $27.90 | $27.90 | $27.90 | $24.51 | 76 |
| 2019-08-13 | $27.90 | $27.90 | $27.90 | $27.90 | $24.51 | 65 |
| 2019-08-12 | $27.90 | $27.90 | $27.90 | $27.90 | $24.51 | 100 |
| 2019-08-09 | $27.94 | $27.94 | $27.94 | $27.94 | $24.54 | 276 |
| 2019-08-08 | $27.94 | $27.94 | $27.94 | $27.94 | $24.54 | 473 |
| 2019-08-07 | $28.36 | $28.36 | $28.36 | $28.36 | $24.91 | 190 |
| 2019-08-06 | $29.00 | $29.00 | $29.00 | $29.00 | $25.47 | 78 |
| 2019-08-05 | $29.00 | $29.00 | $29.00 | $29.00 | $25.47 | 76 |
| 2019-08-02 | $29.00 | $29.00 | $29.00 | $29.00 | $25.47 | 1,133 |
| 2019-08-01 | $29.57 | $29.57 | $29.57 | $29.57 | $25.97 | 10 |
| 2019-07-31 | $29.57 | $29.57 | $29.57 | $29.57 | $25.97 | 114 |
| 2019-07-30 | $29.57 | $29.57 | $29.57 | $29.57 | $25.97 | 16 |
| 2019-07-29 | $29.57 | $29.57 | $29.57 | $29.57 | $25.97 | 69 |
| 2019-07-26 | $29.57 | $29.57 | $29.57 | $29.57 | $25.97 | 43 |
| 2019-07-25 | $29.57 | $29.57 | $29.57 | $29.57 | $25.97 | 20 |
| 2019-07-24 | $29.57 | $29.57 | $29.57 | $29.57 | $25.97 | 0 |
| 2019-07-23 | $29.57 | $29.57 | $29.57 | $29.57 | $25.97 | 299 |
| 2019-07-22 | $32.28 | $32.28 | $32.28 | $32.28 | $28.35 | 1 |
| 2019-07-19 | $32.28 | $32.28 | $32.28 | $32.28 | $28.35 | 52 |
| 2019-07-18 | $32.28 | $32.28 | $32.28 | $32.28 | $28.35 | 111 |
| 2019-07-17 | $32.28 | $32.28 | $32.28 | $32.28 | $28.35 | 71 |
| 2019-07-16 | $32.28 | $32.28 | $32.28 | $32.28 | $28.35 | 46 |
| 2019-07-15 | $32.48 | $32.48 | $32.28 | $32.28 | $28.35 | 388 |
| 2019-07-12 | $31.64 | $31.64 | $31.64 | $31.64 | $27.79 | 20 |
| 2019-07-11 | $31.64 | $31.64 | $31.64 | $31.64 | $27.79 | 0 |
| 2019-07-10 | $31.64 | $31.64 | $31.64 | $31.64 | $27.79 | 0 |
| 2019-07-09 | $31.64 | $31.64 | $31.64 | $31.64 | $27.79 | 254 |
| 2019-07-08 | $32.05 | $32.05 | $32.05 | $32.05 | $28.15 | 8 |
| 2019-07-05 | $32.05 | $32.05 | $32.05 | $32.05 | $28.15 | 148 |
| 2019-07-03 | $32.05 | $32.05 | $32.05 | $32.05 | $28.15 | 0 |
| 2019-07-02 | $32.05 | $32.05 | $32.05 | $32.05 | $28.15 | 27 |
| 2019-07-01 | $32.05 | $32.05 | $32.05 | $32.05 | $28.15 | 128 |
| 2019-06-28 | $32.05 | $32.05 | $32.05 | $32.05 | $28.15 | 120 |
| 2019-06-27 | $32.73 | $32.73 | $32.73 | $32.73 | $28.75 | 75 |
| 2019-06-26 | $32.73 | $32.73 | $32.73 | $32.73 | $28.75 | 5 |
| 2019-06-25 | $32.73 | $32.73 | $32.73 | $32.73 | $28.75 | 17 |
| 2019-06-24 | $32.73 | $32.73 | $32.73 | $32.73 | $28.75 | 82 |
| 2019-06-21 | $32.73 | $32.73 | $32.73 | $32.73 | $28.75 | 187 |
| 2019-06-20 | $32.34 | $32.34 | $32.34 | $32.34 | $28.41 | 60 |
| 2019-06-19 | $32.35 | $32.35 | $32.34 | $32.34 | $28.41 | 925 |
| 2019-06-18 | $31.78 | $31.78 | $31.78 | $31.78 | $27.91 | 78 |
| 2019-06-17 | $31.78 | $31.78 | $31.78 | $31.78 | $27.91 | 97 |
| 2019-06-14 | $31.78 | $31.78 | $31.78 | $31.78 | $27.91 | 380 |
| 2019-06-13 | $32.28 | $32.28 | $32.28 | $32.28 | $28.35 | 260 |
| 2019-06-12 | $31.97 | $31.97 | $31.97 | $31.97 | $28.08 | 485 |
| 2019-06-11 | $32.41 | $32.41 | $32.41 | $32.41 | $28.47 | 300 |
| 2019-06-10 | $32.41 | $32.41 | $32.41 | $32.41 | $28.47 | 148 |
| 2019-06-07 | $32.36 | $32.41 | $32.36 | $32.41 | $28.47 | 468 |
| 2019-06-06 | $31.67 | $31.67 | $31.67 | $31.67 | $27.82 | 112 |
| 2019-06-05 | $32.68 | $32.68 | $31.67 | $31.67 | $27.82 | 8,687 |
| 2019-06-04 | $32.45 | $32.45 | $32.45 | $32.45 | $28.50 | 181 |
| 2019-06-03 | $31.33 | $31.33 | $31.33 | $31.33 | $27.52 | 585 |
| 2019-05-31 | $30.52 | $30.52 | $30.52 | $30.52 | $26.81 | 389 |
| 2019-05-30 | $31.04 | $31.04 | $31.04 | $31.04 | $27.26 | 49 |
| 2019-05-29 | $31.04 | $31.04 | $31.04 | $31.04 | $27.26 | 75 |
| 2019-05-28 | $31.04 | $31.04 | $31.04 | $31.04 | $27.26 | 159 |
| 2019-05-24 | $32.50 | $32.50 | $32.50 | $32.50 | $28.55 | 92 |
| 2019-05-23 | $32.50 | $32.50 | $32.50 | $32.50 | $28.55 | 43 |
| 2019-05-22 | $32.50 | $32.50 | $32.50 | $32.50 | $28.55 | 101 |
| 2019-05-21 | $32.50 | $32.50 | $32.50 | $32.50 | $28.55 | 77 |
| 2019-05-20 | $32.50 | $32.50 | $32.50 | $32.50 | $28.55 | 0 |
| 2019-05-17 | $32.50 | $32.50 | $32.50 | $32.50 | $28.55 | 4,472 |
| 2019-05-16 | $32.60 | $32.60 | $32.60 | $32.60 | $28.63 | 11 |
| 2019-05-15 | $32.60 | $32.60 | $32.60 | $32.60 | $28.63 | 29 |
| 2019-05-14 | $32.60 | $32.78 | $32.60 | $32.60 | $28.63 | 627 |
| 2019-05-13 | $32.06 | $32.06 | $32.06 | $32.06 | $28.16 | 46 |
| 2019-05-10 | $32.06 | $32.06 | $32.06 | $32.06 | $28.16 | 51 |
| 2019-05-09 | $32.06 | $32.06 | $32.06 | $32.06 | $28.16 | 0 |
| 2019-05-08 | $32.06 | $32.06 | $32.06 | $32.06 | $28.16 | 0 |
| 2019-05-07 | $32.06 | $32.06 | $32.06 | $32.06 | $28.16 | 81 |
| 2019-05-06 | $32.06 | $32.06 | $32.06 | $32.06 | $28.16 | 699 |
| 2019-05-03 | $33.14 | $33.14 | $32.06 | $32.06 | $28.16 | 1,053 |
| 2019-05-02 | $32.40 | $32.76 | $32.40 | $32.76 | $28.77 | 1,532 |
| 2019-05-01 | $32.16 | $32.16 | $32.16 | $32.16 | $28.25 | 4 |
| 2019-04-30 | $32.16 | $32.16 | $32.16 | $32.16 | $28.25 | 3,088 |
| 2019-04-29 | $32.16 | $32.16 | $32.16 | $32.16 | $28.25 | 95 |
| 2019-04-26 | $32.16 | $32.16 | $32.16 | $32.16 | $28.25 | 230 |
| 2019-04-25 | $32.16 | $32.16 | $32.16 | $32.16 | $28.25 | 200 |
| 2019-04-24 | $33.33 | $33.33 | $33.33 | $33.33 | $29.28 | 126 |
| 2019-04-23 | $34.03 | $34.13 | $34.03 | $34.13 | $29.98 | 326 |
| 2019-04-22 | $34.39 | $34.39 | $34.39 | $34.39 | $30.21 | 201 |
| 2019-04-18 | $34.86 | $34.86 | $34.86 | $34.86 | $30.10 | 75 |
| 2019-04-17 | $34.86 | $34.86 | $34.86 | $34.86 | $30.10 | 4,542 |
| 2019-04-16 | $34.45 | $34.45 | $34.45 | $34.45 | $29.74 | 317 |
| 2019-04-15 | $35.21 | $35.21 | $35.21 | $35.21 | $30.40 | 119 |
| 2019-04-12 | $35.21 | $35.21 | $35.21 | $35.21 | $30.40 | 32 |
| 2019-04-11 | $35.21 | $35.21 | $35.21 | $35.21 | $30.40 | 114 |
| 2019-04-10 | $35.21 | $35.21 | $35.21 | $35.21 | $30.40 | 2 |
| 2019-04-09 | $34.54 | $35.21 | $34.54 | $35.21 | $30.40 | 1,730 |
| 2019-04-08 | $35.27 | $35.27 | $35.27 | $35.27 | $30.45 | 152 |
| 2019-04-05 | $34.56 | $35.27 | $34.56 | $35.27 | $30.45 | 204 |
| 2019-04-04 | $34.54 | $35.10 | $34.54 | $35.10 | $30.30 | 311 |
| 2019-04-03 | $35.53 | $35.53 | $35.53 | $35.53 | $30.68 | 271 |
| 2019-04-02 | $34.71 | $34.95 | $34.71 | $34.95 | $30.17 | 1,275 |
| 2019-04-01 | $35.35 | $35.35 | $35.35 | $35.35 | $30.52 | 614 |
| 2019-03-29 | $33.45 | $33.45 | $33.45 | $33.45 | $28.88 | 72 |
| 2019-03-28 | $33.45 | $33.45 | $33.45 | $33.45 | $28.88 | 61 |
| 2019-03-27 | $33.45 | $33.45 | $33.45 | $33.45 | $28.88 | 7 |
| 2019-03-26 | $33.45 | $33.45 | $33.45 | $33.45 | $28.88 | 1,096 |
| 2019-03-25 | $33.26 | $33.26 | $33.26 | $33.26 | $28.72 | 84 |
| 2019-03-22 | $33.26 | $33.26 | $33.26 | $33.26 | $28.72 | 9 |
| 2019-03-21 | $33.26 | $33.26 | $33.26 | $33.26 | $28.72 | 33 |
| 2019-03-20 | $33.26 | $33.26 | $33.26 | $33.26 | $28.72 | 2,400 |
| 2019-03-19 | $33.26 | $33.26 | $33.26 | $33.26 | $28.72 | 251 |
| 2019-03-18 | $34.25 | $34.25 | $34.25 | $34.25 | $29.57 | 0 |
| 2019-03-15 | $34.25 | $34.25 | $34.25 | $34.25 | $29.57 | 142 |
| 2019-03-14 | $34.25 | $34.25 | $34.25 | $34.25 | $29.57 | 203 |
| 2019-03-13 | $34.15 | $34.15 | $34.15 | $34.15 | $29.48 | 150 |
| 2019-03-12 | $33.26 | $33.26 | $33.26 | $33.26 | $28.72 | 77 |
| 2019-03-11 | $33.26 | $33.26 | $33.26 | $33.26 | $28.72 | 0 |
| 2019-03-08 | $33.26 | $33.26 | $33.26 | $33.26 | $28.72 | 601 |
| 2019-03-07 | $32.74 | $32.99 | $32.74 | $32.99 | $28.48 | 1,844 |
| 2019-03-06 | $33.45 | $33.45 | $33.45 | $33.45 | $28.88 | 0 |
| 2019-03-05 | $33.45 | $33.45 | $33.45 | $33.45 | $28.88 | 2,119 |
| 2019-03-04 | $33.23 | $33.23 | $32.87 | $32.87 | $28.38 | 202 |
| 2019-03-01 | $34.42 | $34.42 | $34.42 | $34.42 | $29.72 | 33 |
| 2019-02-28 | $34.42 | $34.42 | $34.42 | $34.42 | $29.72 | 0 |
| 2019-02-27 | $34.95 | $34.95 | $34.42 | $34.42 | $29.72 | 1,334 |
| 2019-02-26 | $34.60 | $34.60 | $34.60 | $34.60 | $29.87 | 281 |
| 2019-02-25 | $34.69 | $35.00 | $34.55 | $34.55 | $29.83 | 2,161 |
| 2019-02-22 | $34.55 | $34.55 | $34.35 | $34.35 | $29.66 | 460 |
| 2019-02-21 | $33.08 | $34.54 | $33.08 | $34.45 | $29.74 | 2,120 |
| 2019-02-20 | $34.17 | $34.17 | $34.17 | $34.17 | $29.50 | 114 |
| 2019-02-19 | $33.19 | $33.19 | $33.19 | $33.19 | $28.65 | 111 |
| 2019-02-15 | $33.19 | $33.19 | $33.19 | $33.19 | $28.65 | 213 |
| 2019-02-14 | $35.52 | $35.52 | $35.52 | $35.52 | $30.67 | 40 |
| 2019-02-13 | $35.52 | $35.52 | $35.52 | $35.52 | $30.67 | 534 |
| 2019-02-12 | $35.35 | $35.35 | $35.35 | $35.35 | $30.52 | 183 |
| 2019-02-11 | $35.35 | $35.35 | $35.35 | $35.35 | $30.52 | 0 |
| 2019-02-08 | $35.35 | $35.35 | $35.35 | $35.35 | $30.52 | 224 |
| 2019-02-07 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 171 |
| 2019-02-06 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 12 |
| 2019-02-05 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 0 |
| 2019-02-04 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 84 |
| 2019-02-01 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 5 |
| 2019-01-31 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 12 |
| 2019-01-30 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 0 |
| 2019-01-29 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 0 |
| 2019-01-28 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 6 |
| 2019-01-25 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 4 |
| 2019-01-24 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 52 |
| 2019-01-23 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 123 |
| 2019-01-22 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 78 |
| 2019-01-18 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 111 |
| 2019-01-17 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 0 |
| 2019-01-16 | $34.11 | $34.11 | $34.11 | $34.11 | $29.45 | 200 |
| 2019-01-15 | $33.13 | $33.13 | $33.13 | $33.13 | $28.60 | 166 |
| 2019-01-14 | $33.13 | $33.13 | $33.13 | $33.13 | $28.60 | 115 |
| 2019-01-11 | $33.13 | $33.13 | $33.13 | $33.13 | $28.60 | 72 |
| 2019-01-10 | $33.13 | $33.13 | $33.13 | $33.13 | $28.60 | 60 |
| 2019-01-09 | $33.13 | $33.13 | $33.13 | $33.13 | $28.60 | 105 |
| 2019-01-08 | $33.13 | $33.13 | $33.13 | $33.13 | $28.60 | 0 |
| 2019-01-07 | $33.13 | $33.13 | $33.13 | $33.13 | $28.60 | 969 |
| 2019-01-04 | $33.16 | $33.16 | $33.16 | $33.16 | $28.63 | 95 |
| 2019-01-03 | $33.16 | $33.16 | $33.16 | $33.16 | $28.63 | 40 |
| 2019-01-02 | $32.21 | $33.16 | $32.21 | $33.16 | $28.63 | 807 |
| 2018-12-31 | $32.00 | $32.00 | $32.00 | $32.00 | $27.63 | 91 |
| 2018-12-28 | $32.00 | $32.00 | $32.00 | $32.00 | $27.63 | 60 |
| 2018-12-27 | $32.20 | $32.42 | $32.00 | $32.00 | $27.63 | 3,264 |
| 2018-12-26 | $30.55 | $30.55 | $30.55 | $30.55 | $26.38 | 2 |
| 2018-12-24 | $30.55 | $30.55 | $30.55 | $30.55 | $26.38 | 100 |
| 2018-12-21 | $31.82 | $31.82 | $31.82 | $31.82 | $27.47 | 106 |
| 2018-12-20 | $31.82 | $31.82 | $31.82 | $31.82 | $27.47 | 100 |
| 2018-12-19 | $31.82 | $31.82 | $31.82 | $31.82 | $27.47 | 164 |
| 2018-12-18 | $33.20 | $33.20 | $33.20 | $33.20 | $28.66 | 25 |
| 2018-12-17 | $33.20 | $33.20 | $33.20 | $33.20 | $28.66 | 1,200 |
| 2018-12-14 | $33.20 | $33.20 | $33.20 | $33.20 | $28.66 | 206 |
| 2018-12-13 | $32.50 | $33.20 | $32.05 | $33.20 | $28.66 | 1,213 |
| 2018-12-12 | $32.50 | $32.50 | $32.50 | $32.50 | $28.06 | 573 |
| 2018-12-11 | $31.00 | $31.00 | $31.00 | $31.00 | $26.76 | 187 |
| 2018-12-10 | $31.90 | $31.90 | $31.90 | $31.90 | $27.54 | 101 |
| 2018-12-07 | $31.90 | $31.90 | $31.90 | $31.90 | $27.54 | 15 |
| 2018-12-06 | $31.10 | $32.25 | $31.10 | $31.90 | $27.54 | 1,001 |
| 2018-12-04 | $33.00 | $33.00 | $32.29 | $32.29 | $27.88 | 605 |
| 2018-12-03 | $32.14 | $32.14 | $32.14 | $32.14 | $27.75 | 656 |
| 2018-11-30 | $32.00 | $32.00 | $32.00 | $32.00 | $27.63 | 168 |
| 2018-11-29 | $32.00 | $32.00 | $32.00 | $32.00 | $27.63 | 111 |
| 2018-11-28 | $32.00 | $32.00 | $32.00 | $32.00 | $27.63 | 624 |
| 2018-11-27 | $30.98 | $30.98 | $30.98 | $30.98 | $26.75 | 243 |
| 2018-11-26 | $30.62 | $30.62 | $30.62 | $30.62 | $26.44 | 1,834 |
| 2018-11-21 | $30.62 | $30.62 | $30.62 | $30.62 | $26.44 | 115 |
| 2018-11-20 | $30.62 | $30.62 | $30.62 | $30.62 | $26.44 | 74 |
| 2018-11-19 | $30.62 | $30.62 | $30.62 | $30.62 | $26.44 | 240 |
| 2018-11-16 | $33.00 | $33.00 | $33.00 | $33.00 | $28.49 | 278 |
| 2018-11-15 | $32.30 | $32.30 | $32.30 | $32.30 | $27.89 | 81 |
| 2018-11-14 | $32.30 | $32.30 | $32.30 | $32.30 | $27.89 | 103 |
| 2018-11-13 | $32.30 | $32.30 | $32.30 | $32.30 | $27.89 | 187 |
| 2018-11-12 | $32.75 | $32.75 | $32.00 | $32.00 | $27.63 | 1,986 |
| 2018-11-09 | $33.22 | $33.22 | $32.75 | $32.75 | $28.27 | 494 |
| 2018-11-08 | $33.20 | $33.63 | $33.20 | $33.63 | $29.03 | 12,030 |
| 2018-11-07 | $33.04 | $33.40 | $33.04 | $33.40 | $28.84 | 3,203 |
| 2018-11-06 | $33.24 | $33.24 | $33.24 | $33.24 | $28.70 | 682 |
| 2018-11-05 | $33.50 | $33.50 | $32.54 | $32.54 | $28.09 | 1,065 |
| 2018-11-02 | $32.50 | $33.00 | $32.50 | $33.00 | $28.49 | 530 |
| 2018-11-01 | $32.86 | $32.86 | $32.86 | $32.86 | $28.37 | 17 |
| 2018-10-31 | $32.86 | $32.86 | $32.86 | $32.86 | $28.37 | 95 |
| 2018-10-30 | $32.86 | $32.86 | $32.86 | $32.86 | $28.37 | 45 |
| 2018-10-29 | $32.86 | $32.86 | $32.86 | $32.86 | $28.37 | 3 |
| 2018-10-26 | $32.86 | $32.86 | $32.86 | $32.86 | $28.37 | 38 |
| 2018-10-25 | $32.86 | $32.86 | $32.86 | $32.86 | $28.37 | 200 |
| 2018-10-24 | $32.98 | $32.98 | $32.98 | $32.98 | $28.47 | 197 |
| 2018-10-23 | $32.66 | $32.66 | $32.66 | $32.66 | $28.20 | 389 |
| 2018-10-22 | $33.32 | $33.81 | $33.32 | $33.81 | $29.19 | 500 |
| 2018-10-19 | $32.00 | $32.00 | $32.00 | $32.00 | $27.63 | 200 |
| 2018-10-18 | $33.39 | $33.39 | $33.39 | $33.39 | $28.83 | 9 |
| 2018-10-17 | $33.39 | $33.39 | $33.39 | $33.39 | $28.83 | 126 |
| 2018-10-16 | $33.39 | $33.39 | $33.39 | $33.39 | $28.83 | 80 |
| 2018-10-15 | $33.39 | $33.39 | $33.39 | $33.39 | $28.83 | 94 |
| 2018-10-12 | $33.10 | $33.39 | $33.10 | $33.39 | $28.83 | 700 |
| 2018-10-11 | $31.13 | $31.13 | $31.13 | $31.13 | $26.88 | 300 |
| 2018-10-10 | $33.13 | $33.13 | $33.13 | $33.13 | $28.60 | 324 |
| 2018-10-09 | $32.75 | $32.75 | $32.75 | $32.75 | $28.27 | 129 |
| 2018-10-08 | $32.75 | $32.75 | $32.75 | $32.75 | $28.27 | 36 |
| 2018-10-05 | $32.75 | $32.75 | $32.75 | $32.75 | $28.27 | 5 |
| 2018-10-04 | $32.75 | $32.75 | $32.75 | $32.75 | $28.27 | 1,500 |
| 2018-10-03 | $32.80 | $32.80 | $32.80 | $32.80 | $28.32 | 1,241 |
| 2018-10-02 | $32.96 | $32.96 | $32.96 | $32.96 | $28.46 | 0 |
| 2018-10-01 | $32.96 | $32.96 | $32.96 | $32.96 | $28.46 | 300 |
| 2018-09-28 | $32.83 | $32.83 | $32.83 | $32.83 | $28.34 | 1,027 |
| 2018-09-27 | $32.33 | $32.33 | $32.33 | $32.33 | $27.91 | 274 |
| 2018-09-26 | $33.43 | $33.43 | $33.43 | $33.43 | $28.86 | 219 |
| 2018-09-25 | $32.44 | $32.44 | $32.44 | $32.44 | $28.01 | 20 |
| 2018-09-24 | $32.44 | $32.44 | $32.44 | $32.44 | $28.01 | 13 |
| 2018-09-21 | $32.44 | $32.44 | $32.44 | $32.44 | $28.01 | 28 |
| 2018-09-20 | $32.44 | $32.44 | $32.44 | $32.44 | $28.01 | 400 |
| 2018-09-19 | $33.94 | $33.94 | $33.94 | $33.94 | $29.30 | 15 |
| 2018-09-18 | $33.94 | $33.94 | $33.94 | $33.94 | $29.30 | 300 |
| 2018-09-17 | $32.72 | $32.72 | $32.72 | $32.72 | $28.25 | 521 |
| 2018-09-14 | $33.48 | $33.48 | $33.48 | $33.48 | $28.91 | 500 |
| 2018-09-13 | $32.13 | $32.13 | $32.13 | $32.13 | $27.74 | 33,208 |
| 2018-09-12 | $30.63 | $31.40 | $30.63 | $31.40 | $27.11 | 1,364 |
| 2018-09-11 | $31.15 | $31.15 | $31.15 | $31.15 | $26.89 | 16,628 |
| 2018-09-10 | $31.16 | $31.16 | $31.16 | $31.16 | $26.70 | 189 |
| 2018-09-07 | $31.16 | $31.36 | $31.16 | $31.36 | $26.87 | 776 |
| 2018-09-06 | $32.35 | $32.35 | $32.35 | $32.35 | $27.71 | 75 |
| 2018-09-05 | $32.35 | $32.35 | $32.35 | $32.35 | $27.71 | 0 |
| 2018-09-04 | $32.35 | $32.35 | $32.35 | $32.35 | $27.71 | 51 |
| 2018-08-31 | $32.35 | $32.35 | $32.35 | $32.35 | $27.71 | 710 |
| 2018-08-30 | $33.45 | $33.45 | $33.45 | $33.45 | $28.66 | 111 |
| 2018-08-29 | $33.45 | $33.45 | $33.45 | $33.45 | $28.66 | 46 |
| 2018-08-28 | $33.45 | $33.45 | $33.45 | $33.45 | $28.66 | 108 |
| 2018-08-27 | $33.45 | $33.45 | $33.45 | $33.45 | $28.66 | 300 |
| 2018-08-24 | $32.55 | $32.55 | $32.55 | $32.55 | $27.89 | 2,675 |
| 2018-08-23 | $32.66 | $32.66 | $32.66 | $32.66 | $27.98 | 2,177 |
| 2018-08-22 | $32.66 | $32.66 | $32.66 | $32.66 | $27.98 | 6 |
| 2018-08-21 | $32.66 | $32.66 | $32.66 | $32.66 | $27.98 | 300 |
| 2018-08-20 | $31.71 | $31.71 | $31.71 | $31.71 | $27.17 | 69 |
| 2018-08-17 | $31.71 | $31.71 | $31.71 | $31.71 | $27.17 | 0 |
| 2018-08-16 | $31.71 | $31.71 | $31.71 | $31.71 | $27.17 | 17 |
| 2018-08-15 | $31.71 | $31.71 | $31.71 | $31.71 | $27.17 | 0 |
| 2018-08-14 | $31.71 | $31.71 | $31.71 | $31.71 | $27.17 | 101 |
| 2018-08-13 | $31.71 | $31.71 | $31.71 | $31.71 | $27.17 | 200 |
| 2018-08-10 | $31.69 | $31.69 | $31.69 | $31.69 | $27.15 | 268 |
| 2018-08-09 | $31.92 | $31.92 | $31.92 | $31.92 | $27.35 | 92 |
| 2018-08-08 | $31.92 | $31.92 | $31.92 | $31.92 | $27.35 | 84 |
| 2018-08-07 | $31.92 | $31.92 | $31.92 | $31.92 | $27.35 | 203 |
| 2018-08-06 | $31.92 | $31.92 | $31.92 | $31.92 | $27.35 | 300 |
| 2018-08-03 | $30.82 | $30.82 | $30.82 | $30.82 | $26.40 | 207 |
| 2018-08-02 | $32.08 | $32.08 | $32.08 | $32.08 | $27.48 | 13 |
| 2018-08-01 | $32.05 | $32.08 | $32.05 | $32.08 | $27.48 | 209 |
| 2018-07-31 | $31.53 | $31.53 | $31.53 | $31.53 | $27.01 | 273 |
| 2018-07-30 | $31.83 | $31.83 | $31.83 | $31.83 | $27.27 | 66 |
| 2018-07-27 | $31.83 | $31.83 | $31.83 | $31.83 | $27.27 | 310 |
| 2018-07-26 | $32.17 | $32.17 | $32.17 | $32.17 | $27.56 | 83 |
| 2018-07-25 | $31.55 | $32.17 | $31.32 | $32.17 | $27.56 | 17,185 |
| 2018-07-24 | $31.72 | $32.22 | $31.72 | $32.22 | $27.60 | 511 |
| 2018-07-23 | $31.29 | $31.88 | $30.70 | $31.88 | $27.31 | 380 |
| 2018-07-20 | $29.89 | $30.84 | $29.89 | $30.84 | $26.42 | 1,393 |
| 2018-07-19 | $29.52 | $29.52 | $29.52 | $29.52 | $25.29 | 1,784 |
| 2018-07-18 | $29.04 | $29.04 | $29.04 | $29.04 | $24.88 | 413 |
| 2018-07-17 | $29.75 | $29.75 | $29.74 | $29.75 | $25.49 | 1,173 |
| 2018-07-16 | $28.94 | $29.86 | $28.94 | $29.60 | $25.36 | 2,344 |
| 2018-07-13 | $29.63 | $29.63 | $29.63 | $29.63 | $25.38 | 165 |
| 2018-07-12 | $29.54 | $29.54 | $29.54 | $29.54 | $25.31 | 1 |
| 2018-07-11 | $29.80 | $29.80 | $29.54 | $29.54 | $25.31 | 1,667 |
| 2018-07-10 | $30.53 | $30.53 | $30.53 | $30.53 | $26.16 | 620 |
| 2018-07-09 | $30.53 | $30.53 | $30.53 | $30.53 | $26.16 | 0 |
| 2018-07-06 | $30.53 | $30.53 | $30.53 | $30.53 | $26.16 | 303 |
| 2018-07-05 | $29.60 | $30.07 | $29.60 | $30.07 | $25.76 | 628 |
| 2018-07-03 | $30.31 | $30.31 | $30.31 | $30.31 | $25.97 | 70 |
| 2018-07-02 | $30.31 | $30.31 | $30.31 | $30.31 | $25.97 | 200 |
| 2018-06-29 | $30.30 | $30.30 | $30.10 | $30.10 | $25.79 | 100,893 |
| 2018-06-28 | $29.48 | $29.48 | $29.48 | $29.48 | $25.26 | 239 |
| 2018-06-27 | $29.62 | $29.62 | $29.62 | $29.62 | $25.38 | 1,112 |
| 2018-06-26 | $29.66 | $29.66 | $29.66 | $29.66 | $25.41 | 109 |
| 2018-06-25 | $29.66 | $29.66 | $29.66 | $29.66 | $25.41 | 300 |
| 2018-06-22 | $31.01 | $31.01 | $31.01 | $31.01 | $26.57 | 0 |
| 2018-06-21 | $31.01 | $31.01 | $31.01 | $31.01 | $26.57 | 1,156 |
| 2018-06-20 | $30.28 | $31.01 | $30.28 | $31.01 | $26.57 | 45,881 |
| 2018-06-19 | $30.80 | $31.20 | $30.32 | $30.32 | $25.98 | 16,500 |
| 2018-06-18 | $31.25 | $31.78 | $31.25 | $31.78 | $27.23 | 2,331 |
| 2018-06-15 | $31.95 | $31.95 | $31.95 | $31.95 | $27.37 | 37 |
| 2018-06-14 | $31.95 | $31.95 | $31.95 | $31.95 | $27.37 | 200 |
| 2018-06-13 | $31.71 | $31.71 | $31.71 | $31.71 | $27.17 | 200 |
| 2018-06-12 | $30.84 | $30.84 | $30.84 | $30.84 | $26.42 | 27 |
| 2018-06-11 | $30.84 | $30.84 | $30.84 | $30.84 | $26.42 | 600 |
| 2018-06-08 | $30.68 | $30.68 | $30.68 | $30.68 | $26.28 | 60 |
| 2018-06-07 | $30.71 | $30.71 | $30.68 | $30.68 | $26.28 | 9,101 |
| 2018-06-06 | $30.66 | $30.80 | $30.66 | $30.80 | $26.39 | 4,335 |
| 2018-06-05 | $30.88 | $30.88 | $30.88 | $30.88 | $26.46 | 567 |
| 2018-06-04 | $30.90 | $30.90 | $30.90 | $30.90 | $26.47 | 8 |
| 2018-06-01 | $30.90 | $30.90 | $30.90 | $30.90 | $26.47 | 17 |
| 2018-05-31 | $30.90 | $30.90 | $30.90 | $30.90 | $26.47 | 88 |
| 2018-05-30 | $30.90 | $30.90 | $30.90 | $30.90 | $26.47 | 836 |
| 2018-05-29 | $30.90 | $30.90 | $30.90 | $30.90 | $26.47 | 83 |
| 2018-05-25 | $30.90 | $30.90 | $30.90 | $30.90 | $26.47 | 16 |
| 2018-05-24 | $31.25 | $31.25 | $30.28 | $30.90 | $26.47 | 4,940 |
| 2018-05-23 | $31.01 | $31.01 | $31.01 | $31.01 | $26.57 | 75 |
| 2018-05-22 | $31.01 | $31.01 | $31.01 | $31.01 | $26.57 | 9 |
| 2018-05-21 | $31.01 | $31.01 | $31.01 | $31.01 | $26.57 | 400 |
| 2018-05-18 | $31.03 | $31.03 | $31.03 | $31.03 | $26.58 | 89 |
| 2018-05-17 | $31.03 | $31.03 | $31.03 | $31.03 | $26.58 | 100 |
| 2018-05-16 | $30.55 | $30.55 | $30.55 | $30.55 | $26.17 | 5 |
| 2018-05-15 | $30.55 | $30.55 | $30.55 | $30.55 | $26.17 | 500 |
| 2018-05-14 | $31.62 | $31.62 | $31.62 | $31.62 | $27.09 | 195 |
| 2018-05-11 | $30.10 | $30.10 | $30.10 | $30.10 | $25.79 | 22 |
| 2018-05-10 | $30.10 | $30.10 | $30.10 | $30.10 | $25.79 | 300 |
| 2018-05-09 | $31.45 | $31.45 | $31.45 | $31.45 | $26.94 | 71 |
| 2018-05-08 | $31.45 | $31.45 | $31.45 | $31.45 | $26.94 | 120 |
| 2018-05-07 | $31.45 | $31.45 | $31.45 | $31.45 | $26.94 | 116 |
| 2018-05-04 | $31.45 | $31.45 | $31.45 | $31.45 | $26.94 | 121 |
| 2018-05-03 | $31.45 | $31.45 | $31.45 | $31.45 | $26.94 | 71 |
| 2018-05-02 | $31.94 | $31.94 | $31.45 | $31.45 | $26.94 | 5,955 |
| 2018-05-01 | $32.45 | $32.45 | $32.45 | $32.45 | $27.80 | 9 |
| 2018-04-30 | $32.45 | $32.45 | $32.45 | $32.45 | $27.80 | 100 |
| 2018-04-27 | $31.65 | $31.65 | $31.65 | $31.65 | $27.11 | 176 |
| 2018-04-26 | $31.74 | $31.74 | $31.74 | $31.74 | $27.19 | 5 |
| 2018-04-25 | $31.74 | $31.74 | $31.74 | $31.74 | $27.19 | 109 |
| 2018-04-24 | $34.20 | $34.20 | $34.20 | $34.20 | $29.30 | 25 |
| 2018-04-23 | $34.20 | $34.20 | $34.20 | $34.20 | $29.30 | 30 |
| 2018-04-20 | $33.60 | $33.60 | $33.60 | $33.60 | $28.79 | 5 |
| 2018-04-19 | $34.20 | $34.20 | $34.20 | $34.20 | $28.79 | 195 |
| 2018-04-18 | $34.20 | $34.20 | $34.20 | $34.20 | $28.79 | 300 |
| 2018-04-17 | $33.86 | $33.86 | $33.86 | $33.86 | $28.50 | 8,343 |
| 2018-04-16 | $33.86 | $33.86 | $33.86 | $33.86 | $28.50 | 14 |
| 2018-04-13 | $33.86 | $33.86 | $33.86 | $33.86 | $28.50 | 47 |
| 2018-04-12 | $33.86 | $33.86 | $33.86 | $33.86 | $28.50 | 92 |
| 2018-04-11 | $32.81 | $33.86 | $32.81 | $33.86 | $28.50 | 1,306 |
| 2018-04-10 | $33.71 | $33.71 | $33.71 | $33.71 | $28.38 | 137 |
| 2018-04-09 | $33.07 | $33.07 | $32.06 | $32.06 | $26.99 | 449 |
| 2018-04-06 | $31.78 | $31.78 | $31.78 | $31.78 | $26.75 | 21 |
| 2018-04-05 | $31.78 | $31.78 | $31.78 | $31.78 | $26.75 | 94 |
| 2018-04-04 | $32.62 | $32.62 | $31.78 | $31.78 | $26.75 | 486 |
| 2018-04-03 | $34.46 | $34.46 | $34.24 | $34.46 | $29.01 | 745 |
| 2018-04-02 | $34.01 | $34.01 | $34.01 | $34.01 | $28.63 | 88 |
| 2018-03-29 | $34.01 | $34.01 | $34.01 | $34.01 | $28.63 | 221 |
| 2018-03-28 | $34.88 | $34.88 | $34.88 | $34.88 | $29.36 | 142 |
| 2018-03-27 | $35.18 | $35.18 | $35.18 | $35.18 | $29.61 | 55 |
| 2018-03-26 | $35.18 | $35.18 | $35.18 | $35.18 | $29.61 | 135 |
| 2018-03-23 | $35.18 | $35.18 | $35.18 | $35.18 | $29.61 | 169 |
| 2018-03-22 | $34.50 | $34.50 | $34.50 | $34.50 | $29.04 | 233 |
| 2018-03-21 | $34.66 | $34.66 | $34.59 | $34.59 | $29.12 | 925 |
| 2018-03-20 | $36.72 | $36.72 | $36.72 | $36.72 | $30.91 | 12 |
| 2018-03-19 | $36.72 | $36.72 | $36.72 | $36.72 | $30.91 | 35 |
| 2018-03-16 | $36.72 | $36.72 | $36.72 | $36.72 | $30.91 | 293 |
| 2018-03-15 | $35.54 | $35.59 | $35.54 | $35.59 | $29.96 | 521 |
| 2018-03-14 | $36.29 | $36.29 | $36.29 | $36.29 | $30.55 | 5 |
| 2018-03-13 | $36.29 | $36.29 | $36.29 | $36.29 | $30.55 | 1,700 |
| 2018-03-12 | $35.37 | $37.56 | $35.37 | $37.56 | $31.62 | 368 |
| 2018-03-09 | $35.92 | $35.92 | $35.92 | $35.92 | $30.24 | 117 |
| 2018-03-08 | $35.92 | $35.92 | $35.92 | $35.92 | $30.24 | 68 |
| 2018-03-07 | $35.92 | $35.92 | $35.92 | $35.92 | $30.24 | 200 |
| 2018-03-06 | $36.44 | $36.44 | $36.44 | $36.44 | $30.67 | 17 |
| 2018-03-05 | $36.44 | $36.44 | $36.44 | $36.44 | $30.67 | 34 |
| 2018-03-02 | $37.09 | $37.09 | $35.94 | $36.44 | $30.67 | 1,151 |
| 2018-03-01 | $36.87 | $36.87 | $36.87 | $36.87 | $31.04 | 152 |
| 2018-02-28 | $36.09 | $36.09 | $35.98 | $35.98 | $30.29 | 278 |
| 2018-02-27 | $35.92 | $35.92 | $35.92 | $35.92 | $30.24 | 78 |
| 2018-02-26 | $34.89 | $35.92 | $34.89 | $35.92 | $30.24 | 843 |
| 2018-02-23 | $37.10 | $37.10 | $37.10 | $37.10 | $31.23 | 105 |
| 2018-02-22 | $35.41 | $35.95 | $35.41 | $35.95 | $30.26 | 263 |
| 2018-02-21 | $35.44 | $36.20 | $35.44 | $36.20 | $30.47 | 489 |
| 2018-02-20 | $35.50 | $35.50 | $35.50 | $35.50 | $29.88 | 402 |
| 2018-02-16 | $34.74 | $36.79 | $34.74 | $36.79 | $30.97 | 2,028 |
| 2018-02-15 | $35.48 | $36.40 | $35.48 | $36.40 | $30.64 | 521 |
| 2018-02-14 | $34.44 | $35.71 | $34.44 | $35.71 | $30.06 | 940 |
| 2018-02-13 | $34.34 | $35.44 | $34.34 | $35.44 | $29.83 | 416 |
| 2018-02-12 | $34.72 | $35.01 | $34.61 | $34.61 | $29.13 | 2,471 |
| 2018-02-09 | $34.36 | $34.76 | $34.36 | $34.76 | $29.26 | 416 |
| 2018-02-08 | $35.09 | $35.09 | $35.09 | $35.09 | $29.54 | 190 |
| 2018-02-07 | $35.01 | $35.09 | $35.01 | $35.09 | $29.54 | 1,096 |
| 2018-02-06 | $35.51 | $35.51 | $35.51 | $35.51 | $29.89 | 178 |
| 2018-02-05 | $35.08 | $35.08 | $35.08 | $35.08 | $29.53 | 352 |
| 2018-02-02 | $35.50 | $35.50 | $35.50 | $35.50 | $29.88 | 2,316 |
| 2018-02-01 | $35.36 | $35.50 | $35.35 | $35.50 | $29.88 | 556 |
| 2018-01-31 | $35.21 | $35.23 | $35.21 | $35.22 | $29.65 | 1,608 |
| 2018-01-30 | $36.14 | $36.14 | $35.51 | $36.00 | $30.30 | 886 |
| 2018-01-29 | $36.67 | $36.67 | $36.67 | $36.67 | $30.87 | 1,310 |
| 2018-01-26 | $36.50 | $36.50 | $36.50 | $36.50 | $30.73 | 329 |
| 2018-01-25 | $36.50 | $36.50 | $36.50 | $36.50 | $30.73 | 324 |
| 2018-01-24 | $36.65 | $36.65 | $36.65 | $36.65 | $30.85 | 36 |
| 2018-01-23 | $36.01 | $36.65 | $36.01 | $36.65 | $30.85 | 580 |
| 2018-01-22 | $36.07 | $36.78 | $36.07 | $36.78 | $30.96 | 1,210 |
| 2018-01-19 | $35.48 | $35.90 | $35.48 | $35.90 | $30.22 | 604 |
| 2018-01-18 | $35.03 | $35.03 | $35.03 | $35.03 | $29.49 | 161 |
| 2018-01-17 | $36.56 | $36.56 | $35.78 | $36.25 | $30.51 | 1,020 |
| 2018-01-16 | $36.00 | $36.00 | $36.00 | $36.00 | $30.30 | 73 |
| 2018-01-12 | $35.38 | $36.00 | $35.29 | $36.00 | $30.30 | 741 |
| 2018-01-11 | $34.17 | $34.68 | $34.17 | $34.68 | $29.19 | 676 |
| 2018-01-10 | $33.86 | $34.21 | $33.86 | $34.21 | $28.80 | 316 |
| 2018-01-09 | $33.86 | $34.33 | $33.86 | $34.33 | $28.90 | 229 |
| 2018-01-08 | $33.75 | $34.07 | $33.35 | $34.07 | $28.68 | 419 |
| 2018-01-05 | $33.53 | $33.53 | $33.53 | $33.53 | $28.23 | 388 |
| 2018-01-04 | $34.06 | $34.06 | $34.06 | $34.06 | $28.67 | 157 |
| 2018-01-03 | $34.04 | $34.06 | $34.04 | $34.06 | $28.67 | 1,270 |
| 2018-01-02 | $33.59 | $33.59 | $33.27 | $33.30 | $28.03 | 1,242 |
| 2017-12-29 | $33.14 | $33.14 | $33.14 | $33.14 | $27.90 | 363 |
| 2017-12-28 | $33.10 | $33.10 | $33.10 | $33.10 | $27.86 | 68 |
| 2017-12-27 | $32.65 | $33.10 | $32.65 | $33.10 | $27.86 | 306 |
| 2017-12-26 | $32.85 | $33.17 | $32.85 | $33.17 | $27.92 | 286 |
| 2017-12-22 | $32.18 | $32.87 | $32.18 | $32.87 | $27.67 | 1,780 |
| 2017-12-21 | $33.03 | $33.03 | $33.03 | $33.03 | $27.80 | 205 |
| 2017-12-20 | $32.24 | $32.24 | $32.24 | $32.24 | $27.14 | 16 |
| 2017-12-19 | $32.24 | $32.24 | $32.24 | $32.24 | $27.14 | 1,114 |
| 2017-12-18 | $31.99 | $31.99 | $31.99 | $31.99 | $26.93 | 280 |
| 2017-12-15 | $32.96 | $32.96 | $32.96 | $32.96 | $27.75 | 88 |
| 2017-12-14 | $32.54 | $32.96 | $32.54 | $32.96 | $27.75 | 419 |
| 2017-12-13 | $32.78 | $32.78 | $32.78 | $32.78 | $27.59 | 114 |
| 2017-12-12 | $32.78 | $32.78 | $32.78 | $32.78 | $27.59 | 486 |
| 2017-12-11 | $33.17 | $33.59 | $33.16 | $33.59 | $28.28 | 1,416 |
| 2017-12-08 | $33.58 | $33.58 | $33.58 | $33.58 | $28.27 | 98 |
| 2017-12-07 | $33.58 | $33.58 | $33.58 | $33.58 | $28.27 | 1,119 |
| 2017-12-06 | $33.28 | $33.28 | $33.28 | $33.28 | $28.01 | 100 |
| 2017-12-05 | $32.70 | $33.28 | $32.70 | $33.28 | $28.01 | 214 |
| 2017-12-04 | $32.52 | $32.52 | $32.52 | $32.52 | $27.38 | 109 |
| 2017-12-01 | $32.52 | $32.52 | $32.52 | $32.52 | $27.38 | 31 |
| 2017-11-30 | $32.52 | $32.52 | $32.52 | $32.52 | $27.38 | 96 |
| 2017-11-29 | $32.52 | $32.52 | $32.52 | $32.52 | $27.38 | 4,637 |
| 2017-11-28 | $31.72 | $31.72 | $31.72 | $31.72 | $26.70 | 147 |
| 2017-11-27 | $31.72 | $31.72 | $31.72 | $31.72 | $26.70 | 26 |
| 2017-11-24 | $31.72 | $31.72 | $31.72 | $31.72 | $26.70 | 35 |
| 2017-11-22 | $31.72 | $31.72 | $31.72 | $31.72 | $26.70 | 107 |
| 2017-11-21 | $31.72 | $31.72 | $31.72 | $31.72 | $26.70 | 168 |
| 2017-11-20 | $31.72 | $31.72 | $31.72 | $31.72 | $26.70 | 32 |
| 2017-11-17 | $31.72 | $31.72 | $31.72 | $31.72 | $26.70 | 79 |
| 2017-11-16 | $31.31 | $31.72 | $30.95 | $31.72 | $26.70 | 1,731 |
| 2017-11-15 | $30.30 | $30.30 | $30.30 | $30.30 | $25.51 | 130 |
| 2017-11-14 | $30.50 | $30.50 | $30.30 | $30.30 | $25.51 | 766 |
| 2017-11-13 | $30.26 | $30.27 | $30.26 | $30.27 | $25.48 | 262 |
| 2017-11-10 | $30.30 | $30.30 | $30.30 | $30.30 | $25.51 | 8 |
| 2017-11-09 | $30.30 | $30.30 | $30.30 | $30.30 | $25.51 | 3,152 |
| 2017-11-08 | $30.00 | $30.30 | $30.00 | $30.00 | $25.25 | 529 |
| 2017-11-07 | $30.11 | $30.30 | $29.60 | $30.30 | $25.51 | 1,301 |
| 2017-11-06 | $30.13 | $30.13 | $30.13 | $30.13 | $25.36 | 199 |
| 2017-11-03 | $29.68 | $30.02 | $29.68 | $30.02 | $25.27 | 586 |
| 2017-11-02 | $29.84 | $29.84 | $29.84 | $29.84 | $25.12 | 216 |
| 2017-11-01 | $29.60 | $29.60 | $29.60 | $29.60 | $24.92 | 11 |
| 2017-10-31 | $29.60 | $29.60 | $29.60 | $29.60 | $24.92 | 174 |
| 2017-10-30 | $28.97 | $28.97 | $28.97 | $28.97 | $24.39 | 230 |
| 2017-10-27 | $29.61 | $29.61 | $29.61 | $29.61 | $24.93 | 44 |
| 2017-10-26 | $29.61 | $29.61 | $29.61 | $29.61 | $24.93 | 188 |
| 2017-10-25 | $29.61 | $29.61 | $29.61 | $29.61 | $24.93 | 130 |
| 2017-10-24 | $29.61 | $29.61 | $29.61 | $29.61 | $24.93 | 10 |
| 2017-10-23 | $29.71 | $29.71 | $29.61 | $29.61 | $24.93 | 392 |
| 2017-10-20 | $29.56 | $30.16 | $29.56 | $30.16 | $25.39 | 418 |
| 2017-10-19 | $29.90 | $29.90 | $29.90 | $29.90 | $25.17 | 91 |
| 2017-10-18 | $29.74 | $29.90 | $29.74 | $29.90 | $25.17 | 1,710 |
| 2017-10-17 | $29.34 | $29.34 | $29.34 | $29.34 | $24.70 | 28 |
| 2017-10-16 | $29.35 | $29.80 | $29.34 | $29.34 | $24.70 | 1,897 |
| 2017-10-13 | $28.73 | $28.73 | $28.73 | $28.73 | $24.18 | 43 |
| 2017-10-12 | $28.73 | $28.73 | $28.73 | $28.73 | $24.18 | 485 |
| 2017-10-11 | $29.35 | $29.35 | $29.35 | $29.35 | $24.71 | 760 |
| 2017-10-10 | $29.30 | $29.30 | $29.30 | $29.30 | $24.66 | 519 |
| 2017-10-09 | $28.92 | $29.00 | $28.92 | $29.00 | $24.41 | 381 |
| 2017-10-06 | $29.30 | $29.30 | $29.30 | $29.30 | $24.66 | 87 |
| 2017-10-05 | $29.30 | $29.30 | $29.30 | $29.30 | $24.66 | 255 |
| 2017-10-04 | $29.27 | $29.27 | $29.27 | $29.27 | $24.64 | 164 |
| 2017-10-03 | $28.84 | $29.27 | $28.84 | $29.27 | $24.64 | 1,988 |
| 2017-10-02 | $28.89 | $28.89 | $28.89 | $28.89 | $24.32 | 23 |
| 2017-09-29 | $28.89 | $28.89 | $28.89 | $28.89 | $24.32 | 2,343 |
| 2017-09-28 | $28.23 | $28.23 | $28.23 | $28.23 | $23.76 | 0 |
| 2017-09-27 | $28.23 | $28.23 | $28.23 | $28.23 | $23.76 | 16 |
| 2017-09-26 | $28.23 | $28.23 | $28.23 | $28.23 | $23.76 | 41 |
| 2017-09-25 | $28.23 | $28.23 | $28.23 | $28.23 | $23.76 | 455 |
| 2017-09-22 | $28.20 | $28.20 | $28.20 | $28.20 | $23.74 | 240 |
| 2017-09-21 | $29.20 | $29.20 | $29.20 | $29.20 | $24.58 | 219 |
| 2017-09-20 | $29.20 | $29.20 | $29.20 | $29.20 | $24.58 | 4 |
| 2017-09-19 | $29.20 | $29.20 | $29.20 | $29.20 | $24.58 | 227 |
| 2017-09-18 | $28.87 | $29.66 | $28.87 | $29.66 | $24.97 | 309 |
| 2017-09-15 | $29.35 | $29.35 | $29.35 | $29.35 | $24.71 | 455 |
| 2017-09-14 | $28.93 | $28.93 | $28.93 | $28.93 | $24.35 | 149 |
| 2017-09-13 | $28.94 | $28.94 | $28.94 | $28.94 | $24.36 | 594 |
| 2017-09-12 | $29.15 | $29.15 | $29.15 | $29.15 | $24.54 | 25 |
| 2017-09-11 | $29.15 | $29.15 | $29.15 | $29.15 | $24.54 | 218 |
| 2017-09-08 | $28.37 | $28.37 | $28.37 | $28.37 | $23.88 | 230 |
| 2017-09-07 | $29.23 | $29.23 | $28.61 | $28.61 | $24.08 | 388 |
| 2017-09-06 | $28.65 | $28.65 | $28.65 | $28.65 | $24.12 | 11 |
| 2017-09-05 | $28.28 | $28.69 | $28.28 | $28.65 | $24.12 | 5,216 |
| 2017-09-01 | $28.05 | $28.05 | $28.05 | $28.05 | $23.61 | 413 |
| 2017-08-31 | $28.54 | $28.87 | $27.80 | $28.87 | $24.10 | 1,601 |
| 2017-08-30 | $28.44 | $28.44 | $28.44 | $28.44 | $23.74 | 0 |
| 2017-08-29 | $28.44 | $28.44 | $28.44 | $28.44 | $23.74 | 202 |
| 2017-08-28 | $28.40 | $28.40 | $28.40 | $28.40 | $23.71 | 213 |
| 2017-08-25 | $27.86 | $28.18 | $27.86 | $27.95 | $23.33 | 1,080 |
| 2017-08-24 | $28.28 | $28.45 | $28.25 | $28.45 | $23.75 | 1,033 |
| 2017-08-23 | $28.73 | $28.73 | $28.73 | $28.73 | $23.98 | 625 |
| 2017-08-22 | $28.44 | $28.95 | $28.44 | $28.95 | $24.16 | 660 |
| 2017-08-21 | $28.41 | $28.41 | $28.41 | $28.41 | $23.71 | 87 |
| 2017-08-18 | $28.41 | $28.41 | $28.41 | $28.41 | $23.71 | 403 |
| 2017-08-17 | $28.27 | $28.38 | $28.27 | $28.38 | $23.69 | 406 |
| 2017-08-16 | $27.50 | $27.81 | $27.50 | $27.81 | $23.21 | 659 |
| 2017-08-15 | $27.77 | $27.77 | $27.77 | $27.77 | $23.18 | 65 |
| 2017-08-14 | $27.76 | $27.77 | $27.76 | $27.77 | $23.18 | 1,255 |
| 2017-08-11 | $27.40 | $27.40 | $27.40 | $27.40 | $22.87 | 329 |
| 2017-08-10 | $27.68 | $27.68 | $27.68 | $27.68 | $23.10 | 406 |
| 2017-08-09 | $27.99 | $27.99 | $27.99 | $27.99 | $23.36 | 17 |
| 2017-08-08 | $27.99 | $27.99 | $27.99 | $27.99 | $23.36 | 135 |
| 2017-08-07 | $27.55 | $27.55 | $27.55 | $27.55 | $23.00 | 7 |
| 2017-08-04 | $27.55 | $27.55 | $27.55 | $27.55 | $23.00 | 222 |
| 2017-08-03 | $27.55 | $27.55 | $27.55 | $27.55 | $23.00 | 135 |
| 2017-08-02 | $27.55 | $27.55 | $27.55 | $27.55 | $23.00 | 40 |
| 2017-08-01 | $27.55 | $27.55 | $27.55 | $27.55 | $23.00 | 10 |
| 2017-07-31 | $27.51 | $27.88 | $27.51 | $27.55 | $23.00 | 1,932 |
| 2017-07-28 | $27.74 | $28.06 | $27.74 | $28.06 | $23.42 | 412 |
| 2017-07-27 | $28.27 | $28.27 | $28.27 | $28.27 | $23.60 | 188 |
| 2017-07-26 | $27.95 | $27.95 | $27.95 | $27.95 | $23.33 | 460 |
| 2017-07-25 | $28.71 | $28.71 | $28.71 | $28.71 | $23.96 | 745 |
| 2017-07-24 | $28.71 | $28.71 | $28.71 | $28.71 | $23.96 | 38 |
| 2017-07-21 | $28.41 | $28.71 | $28.41 | $28.71 | $23.96 | 576 |
| 2017-07-20 | $28.51 | $28.96 | $28.51 | $28.96 | $24.17 | 420 |
| 2017-07-19 | $28.51 | $28.51 | $28.51 | $28.51 | $23.80 | 0 |
| 2017-07-18 | $29.08 | $29.08 | $28.51 | $28.51 | $23.80 | 254 |
| 2017-07-17 | $29.48 | $29.51 | $29.48 | $29.51 | $24.63 | 221 |
| 2017-07-14 | $29.32 | $29.32 | $29.32 | $29.32 | $24.47 | 158 |
| 2017-07-13 | $29.32 | $29.32 | $29.32 | $29.32 | $24.47 | 238 |
| 2017-07-12 | $28.53 | $28.53 | $28.53 | $28.53 | $23.81 | 54 |
| 2017-07-11 | $28.53 | $28.53 | $28.53 | $28.53 | $23.81 | 222 |
| 2017-07-10 | $28.24 | $28.53 | $28.24 | $28.53 | $23.81 | 1,279 |
| 2017-07-07 | $28.49 | $28.49 | $28.49 | $28.49 | $23.78 | 318 |
| 2017-07-06 | $28.41 | $28.41 | $28.41 | $28.41 | $23.71 | 760 |
| 2017-07-05 | $28.55 | $28.74 | $28.13 | $28.35 | $23.66 | 2,054 |
| 2017-07-03 | $28.62 | $28.62 | $28.62 | $28.62 | $23.89 | 61 |
| 2017-06-30 | $28.62 | $28.62 | $28.62 | $28.62 | $23.89 | 300 |
| 2017-06-29 | $28.16 | $28.16 | $28.16 | $28.16 | $23.51 | 122 |
| 2017-06-28 | $28.10 | $28.10 | $28.10 | $28.10 | $23.46 | 172 |
| 2017-06-27 | $27.50 | $28.10 | $27.50 | $28.10 | $23.46 | 1,900 |
| 2017-06-26 | $27.80 | $27.80 | $27.80 | $27.80 | $23.20 | 0 |
| 2017-06-23 | $27.59 | $27.80 | $27.59 | $27.80 | $23.20 | 2,300 |
| 2017-06-22 | $27.52 | $27.52 | $27.52 | $27.52 | $22.97 | 0 |
| 2017-06-21 | $27.52 | $27.52 | $27.52 | $27.52 | $22.97 | 0 |
| 2017-06-20 | $27.52 | $27.52 | $27.52 | $27.52 | $22.97 | 600 |
| 2017-06-19 | $27.70 | $27.70 | $27.70 | $27.70 | $23.12 | 0 |
| 2017-06-16 | $27.70 | $27.70 | $27.70 | $27.70 | $23.12 | 0 |
| 2017-06-15 | $27.65 | $27.70 | $27.28 | $27.70 | $23.12 | 6,677 |
| 2017-06-14 | $27.84 | $27.84 | $27.84 | $27.84 | $23.24 | 163 |
| 2017-06-13 | $27.24 | $27.24 | $27.24 | $27.24 | $22.74 | 79 |
| 2017-06-12 | $27.24 | $27.24 | $27.24 | $27.24 | $22.74 | 424 |
| 2017-06-09 | $27.69 | $27.69 | $27.69 | $27.69 | $23.11 | 10 |
| 2017-06-08 | $27.69 | $27.69 | $27.69 | $27.69 | $23.11 | 1,043 |
| 2017-06-07 | $27.43 | $27.43 | $27.43 | $27.43 | $22.90 | 182 |
| 2017-06-06 | $27.34 | $27.34 | $27.34 | $27.34 | $22.82 | 440 |
| 2017-06-05 | $28.00 | $28.00 | $27.99 | $27.99 | $23.36 | 631 |
| 2017-06-02 | $27.07 | $27.07 | $27.07 | $27.07 | $22.60 | 9 |
| 2017-06-01 | $27.07 | $27.07 | $27.07 | $27.07 | $22.60 | 179 |
| 2017-05-31 | $26.91 | $26.91 | $26.91 | $26.91 | $22.46 | 0 |
| 2017-05-30 | $26.91 | $26.91 | $26.91 | $26.91 | $22.46 | 127 |
| 2017-05-26 | $27.67 | $27.67 | $27.67 | $27.67 | $23.10 | 639 |
| 2017-05-25 | $26.81 | $26.81 | $26.81 | $26.81 | $22.38 | 167 |
| 2017-05-24 | $27.10 | $27.10 | $26.81 | $26.81 | $22.38 | 374 |
| 2017-05-23 | $27.12 | $27.13 | $27.12 | $27.13 | $22.65 | 513 |
| 2017-05-22 | $26.98 | $27.54 | $26.98 | $27.19 | $22.70 | 2,441 |
| 2017-05-19 | $26.89 | $27.24 | $26.74 | $27.24 | $22.74 | 509 |
| 2017-05-18 | $26.64 | $26.64 | $26.64 | $26.64 | $22.24 | 224 |
| 2017-05-17 | $27.34 | $27.34 | $27.34 | $27.34 | $22.82 | 553 |
| 2017-05-16 | $26.85 | $27.19 | $26.85 | $27.19 | $22.17 | 2,191 |
| 2017-05-15 | $26.67 | $27.07 | $26.67 | $27.07 | $22.07 | 1,557 |
| 2017-05-12 | $26.89 | $27.10 | $26.89 | $27.10 | $22.10 | 612 |
| 2017-05-11 | $26.68 | $27.07 | $26.68 | $27.07 | $22.07 | 415 |
| 2017-05-10 | $26.76 | $27.35 | $26.76 | $27.35 | $22.30 | 3,027 |
| 2017-05-09 | $26.62 | $26.93 | $26.62 | $26.87 | $21.91 | 1,987 |
| 2017-05-08 | $27.57 | $27.57 | $27.57 | $27.57 | $22.48 | 3,242 |
| 2017-05-05 | $27.23 | $27.38 | $26.87 | $27.38 | $22.32 | 740 |
| 2017-05-04 | $27.04 | $27.04 | $26.81 | $26.81 | $21.86 | 619 |
| 2017-05-03 | $26.97 | $26.97 | $26.97 | $26.97 | $21.99 | 626 |
| 2017-05-02 | $27.17 | $27.17 | $27.17 | $27.17 | $22.15 | 242 |
| 2017-05-01 | $27.31 | $27.31 | $27.31 | $27.31 | $22.27 | 49 |
| 2017-04-28 | $27.31 | $27.31 | $27.31 | $27.31 | $22.27 | 164 |
| 2017-04-27 | $26.75 | $27.10 | $26.75 | $27.07 | $22.07 | 3,291 |
| 2017-04-26 | $26.78 | $27.21 | $26.78 | $27.10 | $22.10 | 871 |
| 2017-04-25 | $26.97 | $27.17 | $26.97 | $27.17 | $22.15 | 601 |
| 2017-04-24 | $26.73 | $26.73 | $26.55 | $26.55 | $21.65 | 844 |
| 2017-04-21 | $26.51 | $26.51 | $26.51 | $26.51 | $21.61 | 277 |
| 2017-04-20 | $26.99 | $26.99 | $26.99 | $26.99 | $22.01 | 247 |
| 2017-04-19 | $27.95 | $27.95 | $27.95 | $27.95 | $22.79 | 110 |
| 2017-04-18 | $28.46 | $28.46 | $27.95 | $27.95 | $22.36 | 491 |
| 2017-04-17 | $27.85 | $27.85 | $27.85 | $27.85 | $22.28 | 189 |
| 2017-04-13 | $27.85 | $27.85 | $27.85 | $27.85 | $22.28 | 100 |
| 2017-04-12 | $27.85 | $27.85 | $27.85 | $27.85 | $22.28 | 128 |
| 2017-04-11 | $27.67 | $27.85 | $27.67 | $27.85 | $22.28 | 449 |
| 2017-04-10 | $26.90 | $26.90 | $26.90 | $26.90 | $21.52 | 1,079 |
| 2017-04-07 | $27.00 | $27.00 | $27.00 | $27.00 | $21.60 | 337 |
| 2017-04-06 | $26.79 | $26.79 | $26.79 | $26.79 | $21.43 | 230 |
| 2017-04-05 | $26.81 | $26.81 | $26.81 | $26.81 | $21.45 | 200 |
| 2017-04-04 | $26.98 | $27.49 | $26.98 | $27.49 | $21.99 | 588 |
| 2017-04-03 | $27.01 | $27.44 | $26.88 | $27.44 | $21.95 | 4,100 |
| 2017-03-31 | $26.71 | $26.71 | $26.71 | $26.71 | $21.37 | 400 |
| 2017-03-30 | $27.45 | $27.45 | $27.45 | $27.45 | $21.96 | 400 |
| 2017-03-29 | $27.38 | $27.38 | $27.28 | $27.28 | $21.83 | 300 |
| 2017-03-28 | $27.41 | $27.41 | $27.41 | $27.41 | $21.93 | 200 |
| 2017-03-27 | $28.34 | $28.34 | $28.34 | $28.34 | $22.67 | 4,000 |
| 2017-03-24 | $27.70 | $27.80 | $27.65 | $27.80 | $22.24 | 2,400 |
| 2017-03-23 | $27.46 | $27.46 | $27.46 | $27.46 | $21.97 | 1,100 |
| 2017-03-22 | $27.50 | $27.50 | $27.40 | $27.40 | $21.92 | 1,900 |
| 2017-03-21 | $27.86 | $27.86 | $27.62 | $27.62 | $22.10 | 300 |
| 2017-03-20 | $28.40 | $28.40 | $28.40 | $28.40 | $22.72 | 200 |
| 2017-03-17 | $27.91 | $27.92 | $27.91 | $27.92 | $22.34 | 2,500 |
| 2017-03-16 | $27.24 | $27.24 | $27.24 | $27.24 | $21.79 | 200 |
| 2017-03-15 | $26.74 | $26.78 | $26.74 | $26.76 | $21.41 | 900 |
| 2017-03-14 | $27.15 | $27.15 | $26.69 | $26.70 | $21.36 | 600 |
| 2017-03-13 | $26.72 | $26.72 | $26.72 | $26.72 | $21.38 | 600 |
| 2017-03-10 | $26.70 | $26.70 | $26.70 | $26.70 | $21.36 | 200 |
| 2017-03-09 | $27.63 | $27.63 | $27.63 | $27.63 | $22.11 | 0 |
| 2017-03-08 | $27.63 | $27.63 | $27.63 | $27.63 | $22.11 | 0 |
| 2017-03-07 | $27.61 | $27.63 | $27.61 | $27.63 | $22.11 | 1,900 |
| 2017-03-06 | $27.42 | $27.42 | $27.42 | $27.42 | $21.94 | 400 |
| 2017-03-03 | $27.50 | $27.50 | $27.50 | $27.50 | $22.00 | 0 |
| 2017-03-02 | $27.50 | $27.50 | $27.50 | $27.50 | $22.00 | 0 |
| 2017-03-01 | $27.50 | $27.50 | $27.50 | $27.50 | $22.00 | 0 |
| 2017-02-28 | $26.82 | $27.50 | $26.82 | $27.50 | $22.00 | 200 |
| 2017-02-27 | $26.21 | $26.21 | $26.21 | $26.21 | $20.97 | 200 |
| 2017-02-24 | $26.63 | $26.63 | $26.63 | $26.63 | $21.31 | 0 |
| 2017-02-23 | $26.63 | $26.63 | $26.63 | $26.63 | $21.31 | 0 |
| 2017-02-22 | $26.63 | $26.63 | $26.63 | $26.63 | $21.31 | 300 |
| 2017-02-21 | $26.58 | $26.58 | $26.58 | $26.58 | $21.27 | 400 |
| 2017-02-17 | $26.94 | $26.94 | $26.94 | $26.94 | $21.55 | 700 |
| 2017-02-16 | $26.71 | $26.71 | $26.71 | $26.71 | $21.37 | 0 |
| 2017-02-15 | $26.71 | $26.71 | $26.71 | $26.71 | $21.37 | 200 |
| 2017-02-14 | $27.39 | $27.39 | $27.39 | $27.39 | $21.91 | 0 |
| 2017-02-13 | $27.34 | $27.39 | $27.34 | $27.39 | $21.91 | 700 |
| 2017-02-10 | $25.95 | $25.95 | $25.95 | $25.95 | $20.76 | 0 |
| 2017-02-09 | $25.95 | $25.95 | $25.95 | $25.95 | $20.76 | 0 |
| 2017-02-08 | $25.95 | $25.95 | $25.95 | $25.95 | $20.76 | 0 |
| 2017-02-07 | $25.95 | $25.95 | $25.95 | $25.95 | $20.76 | 0 |
| 2017-02-06 | $25.95 | $25.95 | $25.95 | $25.95 | $20.76 | 0 |
| 2017-02-03 | $26.05 | $26.05 | $25.95 | $25.95 | $20.76 | 400 |
| 2017-02-02 | $25.51 | $25.51 | $25.51 | $25.51 | $20.41 | 300 |
| 2017-02-01 | $25.29 | $25.29 | $25.29 | $25.29 | $20.23 | 454 |
| 2017-01-31 | $26.06 | $26.06 | $26.06 | $26.06 | $20.85 | 3,991 |
| 2017-01-30 | $25.72 | $25.72 | $25.72 | $25.72 | $20.58 | 182 |
| 2017-01-27 | $25.41 | $25.72 | $25.41 | $25.72 | $20.58 | 375 |
| 2017-01-26 | $25.64 | $25.64 | $25.64 | $25.64 | $20.51 | 22 |
| 2017-01-25 | $25.55 | $25.64 | $25.55 | $25.64 | $20.51 | 16,792 |
| 2017-01-24 | $25.00 | $25.30 | $25.00 | $25.30 | $20.24 | 1,140 |
| 2017-01-23 | $24.75 | $24.75 | $24.75 | $24.75 | $19.80 | 171 |
| 2017-01-20 | $24.35 | $24.35 | $24.35 | $24.35 | $19.48 | 73 |
| 2017-01-19 | $24.35 | $24.35 | $24.35 | $24.35 | $19.48 | 30 |
| 2017-01-18 | $24.35 | $24.35 | $24.35 | $24.35 | $19.48 | 340 |
| 2017-01-17 | $24.20 | $24.20 | $24.20 | $24.20 | $19.36 | 327 |
| 2017-01-13 | $24.20 | $24.20 | $24.20 | $24.20 | $19.36 | 618 |
| 2017-01-12 | $23.85 | $23.85 | $23.56 | $23.56 | $18.85 | 473 |
| 2017-01-11 | $23.62 | $23.62 | $23.62 | $23.62 | $18.90 | 580 |
| 2017-01-10 | $23.66 | $23.66 | $23.66 | $23.66 | $18.93 | 181 |
| 2017-01-09 | $23.36 | $23.36 | $23.36 | $23.36 | $18.69 | 121 |
| 2017-01-06 | $23.36 | $23.36 | $23.36 | $23.36 | $18.69 | 352 |
| 2017-01-05 | $23.00 | $23.00 | $23.00 | $23.00 | $18.40 | 67 |
| 2017-01-04 | $22.85 | $23.00 | $22.85 | $23.00 | $18.40 | 529 |
| 2017-01-03 | $22.25 | $22.25 | $22.25 | $22.25 | $17.80 | 98 |
| 2016-12-30 | $22.25 | $22.25 | $22.25 | $22.25 | $17.80 | 1,022 |
| 2016-12-29 | $22.14 | $22.14 | $22.14 | $22.14 | $17.71 | 1,874 |
| 2016-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 30 |
| 2016-12-27 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 35 |
| 2016-12-23 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 152 |
| 2016-12-22 | $21.70 | $22.10 | $21.70 | $22.00 | $17.60 | 9,188 |
| 2016-12-21 | $21.80 | $21.80 | $21.80 | $21.80 | $17.44 | 686 |
| 2016-12-20 | $21.80 | $21.80 | $21.80 | $21.80 | $17.44 | 130 |
| 2016-12-19 | $21.80 | $21.80 | $21.80 | $21.80 | $17.44 | 130 |
| 2016-12-16 | $21.80 | $21.80 | $21.80 | $21.80 | $17.44 | 0 |
| 2016-12-15 | $22.07 | $22.07 | $21.80 | $21.80 | $17.44 | 1,635 |
| 2016-12-14 | $22.25 | $22.25 | $22.25 | $22.25 | $17.80 | 296 |
| 2016-12-13 | $22.48 | $22.48 | $22.48 | $22.48 | $17.99 | 127 |
| 2016-12-12 | $22.48 | $22.48 | $22.48 | $22.48 | $17.99 | 6 |
| 2016-12-09 | $21.92 | $22.48 | $21.92 | $22.48 | $17.99 | 1,157 |
| 2016-12-08 | $21.80 | $22.43 | $21.80 | $21.80 | $17.44 | 3,947 |
| 2016-12-07 | $22.19 | $22.19 | $22.19 | $22.19 | $17.75 | 45 |
| 2016-12-06 | $22.19 | $22.19 | $22.19 | $22.19 | $17.75 | 20 |
| 2016-12-05 | $22.19 | $22.19 | $22.19 | $22.19 | $17.75 | 160 |
| 2016-12-02 | $22.19 | $22.19 | $22.19 | $22.19 | $17.75 | 174 |
| 2016-12-01 | $21.52 | $21.52 | $21.52 | $21.52 | $17.22 | 0 |
| 2016-11-30 | $21.52 | $21.52 | $21.52 | $21.52 | $17.22 | 0 |
| 2016-11-29 | $21.52 | $21.52 | $21.52 | $21.52 | $17.22 | 362 |
| 2016-11-28 | $21.53 | $21.53 | $21.53 | $21.53 | $17.23 | 246 |
| 2016-11-25 | $22.10 | $22.10 | $22.10 | $22.10 | $17.68 | 0 |
| 2016-11-23 | $22.10 | $22.10 | $22.10 | $22.10 | $17.68 | 0 |
| 2016-11-22 | $22.40 | $22.40 | $22.10 | $22.10 | $17.68 | 1,601 |
| 2016-11-21 | $22.32 | $22.32 | $22.32 | $22.32 | $17.86 | 0 |
| 2016-11-18 | $22.32 | $22.32 | $22.32 | $22.32 | $17.86 | 287 |
| 2016-11-17 | $22.37 | $22.37 | $21.65 | $21.65 | $17.32 | 14,403 |
| 2016-11-16 | $22.71 | $22.71 | $22.71 | $22.71 | $18.17 | 0 |
| 2016-11-15 | $22.71 | $22.71 | $22.71 | $22.71 | $18.17 | 0 |
| 2016-11-14 | $22.71 | $22.71 | $22.71 | $22.71 | $18.17 | 0 |
| 2016-11-11 | $22.71 | $22.71 | $22.71 | $22.71 | $18.17 | 0 |
| 2016-11-10 | $22.71 | $22.71 | $22.71 | $22.71 | $18.17 | 0 |
| 2016-11-09 | $22.71 | $22.71 | $22.71 | $22.71 | $18.17 | 0 |
| 2016-11-08 | $22.60 | $22.71 | $22.59 | $22.71 | $18.17 | 7,548 |
| 2016-11-07 | $21.68 | $21.68 | $21.68 | $21.68 | $17.35 | 0 |
| 2016-11-04 | $21.68 | $21.68 | $21.68 | $21.68 | $17.35 | 238 |
| 2016-11-03 | $22.53 | $22.53 | $22.53 | $22.53 | $18.03 | 0 |
| 2016-11-02 | $22.52 | $22.53 | $22.52 | $22.53 | $18.03 | 334 |
| 2016-11-01 | $22.36 | $22.36 | $22.36 | $22.36 | $17.89 | 168 |
| 2016-10-31 | $23.04 | $23.04 | $23.04 | $23.04 | $18.43 | 938 |
| 2016-10-28 | $22.99 | $22.99 | $22.99 | $22.99 | $18.39 | 83 |
| 2016-10-27 | $22.99 | $22.99 | $22.99 | $22.99 | $18.39 | 40 |
| 2016-10-26 | $22.95 | $22.99 | $22.95 | $22.99 | $18.39 | 320 |
| 2016-10-25 | $23.33 | $23.33 | $23.33 | $23.33 | $18.67 | 71 |
| 2016-10-24 | $23.33 | $23.33 | $23.33 | $23.33 | $18.67 | 120 |
| 2016-10-21 | $23.33 | $23.33 | $23.33 | $23.33 | $18.67 | 133 |
| 2016-10-20 | $22.78 | $23.33 | $22.78 | $23.33 | $18.67 | 359 |
| 2016-10-19 | $21.30 | $21.30 | $21.30 | $21.30 | $17.04 | 0 |
| 2016-10-18 | $21.30 | $21.30 | $21.30 | $21.30 | $17.04 | 18 |
| 2016-10-17 | $21.30 | $21.30 | $21.30 | $21.30 | $17.04 | 37 |
| 2016-10-14 | $21.30 | $21.30 | $21.30 | $21.30 | $17.04 | 0 |
| 2016-10-13 | $21.30 | $21.30 | $21.30 | $21.30 | $17.04 | 8,021 |
| 2016-10-12 | $21.31 | $21.32 | $21.31 | $21.32 | $17.06 | 293 |
| 2016-10-11 | $22.00 | $22.00 | $22.00 | $22.00 | $17.60 | 150 |
| 2016-10-10 | $23.50 | $23.50 | $23.50 | $23.50 | $18.80 | 4,900 |
| 2016-10-07 | $24.00 | $24.00 | $23.50 | $23.50 | $18.80 | 14,133 |
| 2016-10-06 | $23.95 | $23.95 | $23.95 | $23.95 | $19.16 | 0 |
| 2016-10-05 | $23.95 | $23.95 | $23.95 | $23.95 | $19.16 | 62 |
| 2016-10-04 | $23.95 | $23.95 | $23.95 | $23.95 | $19.16 | 0 |
| 2016-10-03 | $23.95 | $23.95 | $23.95 | $23.95 | $19.16 | 30 |
| 2016-09-30 | $23.95 | $23.95 | $23.95 | $23.95 | $19.16 | 375 |
| 2016-09-29 | $24.82 | $24.82 | $24.82 | $24.82 | $19.86 | 0 |
| 2016-09-28 | $24.82 | $24.82 | $24.82 | $24.82 | $19.62 | 0 |
| 2016-09-27 | $24.82 | $24.82 | $24.82 | $24.82 | $19.62 | 0 |
| 2016-09-26 | $24.82 | $24.82 | $24.82 | $24.82 | $19.62 | 0 |
| 2016-09-23 | $24.58 | $24.83 | $24.58 | $24.82 | $19.62 | 300 |
| 2016-09-22 | $24.78 | $24.78 | $24.78 | $24.78 | $19.59 | 157 |
| 2016-09-21 | $24.78 | $24.78 | $24.78 | $24.78 | $19.59 | 132 |
| 2016-09-20 | $24.14 | $24.14 | $24.14 | $24.14 | $19.08 | 40 |
| 2016-09-19 | $24.14 | $24.14 | $24.14 | $24.14 | $19.08 | 124 |
| 2016-09-16 | $24.50 | $24.50 | $24.50 | $24.50 | $19.37 | 158 |
| 2016-09-15 | $24.50 | $24.50 | $24.50 | $24.50 | $19.37 | 146 |
| 2016-09-14 | $24.50 | $24.50 | $24.50 | $24.50 | $19.37 | 176 |
| 2016-09-13 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 95 |
| 2016-09-12 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 382 |
| 2016-09-09 | $23.65 | $23.65 | $23.65 | $23.65 | $18.70 | 100 |
| 2016-09-08 | $24.08 | $24.08 | $24.08 | $24.08 | $19.04 | 390 |
| 2016-09-07 | $24.10 | $24.10 | $24.08 | $24.08 | $19.04 | 2,553 |
| 2016-09-06 | $24.51 | $24.51 | $24.51 | $24.51 | $19.38 | 87 |
| 2016-09-02 | $24.51 | $24.51 | $24.51 | $24.51 | $19.38 | 116 |
| 2016-09-01 | $24.55 | $24.55 | $24.55 | $24.55 | $19.23 | 1,383 |
| 2016-08-31 | $24.55 | $24.55 | $24.55 | $24.55 | $19.23 | 0 |
| 2016-08-30 | $24.55 | $24.55 | $24.55 | $24.55 | $19.23 | 318 |
| 2016-08-29 | $25.46 | $25.46 | $25.46 | $25.46 | $19.94 | 135 |
| 2016-08-26 | $25.12 | $25.12 | $25.12 | $25.12 | $19.67 | 458 |
| 2016-08-25 | $25.21 | $25.21 | $25.21 | $25.21 | $19.74 | 33 |
| 2016-08-24 | $25.21 | $25.21 | $25.21 | $25.21 | $19.74 | 78 |
| 2016-08-23 | $25.21 | $25.21 | $25.21 | $25.21 | $19.74 | 50 |
| 2016-08-22 | $25.21 | $25.21 | $25.21 | $25.21 | $19.74 | 6 |
| 2016-08-19 | $25.21 | $25.21 | $25.21 | $25.21 | $19.74 | 521 |
| 2016-08-18 | $25.37 | $25.37 | $25.37 | $25.37 | $19.87 | 50 |
| 2016-08-17 | $25.37 | $25.37 | $25.37 | $25.37 | $19.87 | 383 |
| 2016-08-16 | $25.98 | $25.98 | $25.98 | $25.98 | $20.35 | 25 |
| 2016-08-15 | $25.98 | $25.98 | $25.98 | $25.98 | $20.35 | 0 |
| 2016-08-12 | $25.98 | $25.98 | $25.98 | $25.98 | $20.35 | 4 |
| 2016-08-11 | $25.76 | $25.98 | $25.76 | $25.98 | $20.35 | 543 |
| 2016-08-10 | $25.15 | $25.15 | $25.05 | $25.05 | $19.62 | 938 |
| 2016-08-09 | $24.80 | $24.80 | $24.80 | $24.80 | $19.42 | 238 |
| 2016-08-08 | $24.81 | $24.81 | $24.78 | $24.78 | $19.41 | 341 |
| 2016-08-05 | $24.55 | $24.55 | $24.55 | $24.55 | $19.22 | 5 |
| 2016-08-04 | $24.19 | $24.55 | $24.19 | $24.55 | $19.22 | 677 |
| 2016-08-03 | $23.97 | $23.97 | $23.97 | $23.97 | $18.77 | 35 |
| 2016-08-02 | $23.97 | $23.97 | $23.97 | $23.97 | $18.77 | 5 |
| 2016-08-01 | $23.97 | $23.97 | $23.97 | $23.97 | $18.77 | 0 |
| 2016-07-29 | $23.97 | $23.97 | $23.97 | $23.97 | $18.77 | 7,150 |
| 2016-07-28 | $23.97 | $23.97 | $23.97 | $23.97 | $18.77 | 2 |
| 2016-07-27 | $23.97 | $23.97 | $23.97 | $23.97 | $18.77 | 18 |
| 2016-07-26 | $23.97 | $23.97 | $23.97 | $23.97 | $18.77 | 0 |
| 2016-07-25 | $23.97 | $23.97 | $23.97 | $23.97 | $18.77 | 104 |
| 2016-07-22 | $23.96 | $23.96 | $23.96 | $23.96 | $18.77 | 623 |
| 2016-07-21 | $24.41 | $24.41 | $24.41 | $24.41 | $19.12 | 0 |
| 2016-07-20 | $24.41 | $24.41 | $24.41 | $24.41 | $19.12 | 10 |
| 2016-07-19 | $24.41 | $24.41 | $24.41 | $24.41 | $19.12 | 25 |
| 2016-07-18 | $24.41 | $24.41 | $24.41 | $24.41 | $19.12 | 184 |
| 2016-07-15 | $24.76 | $24.76 | $24.76 | $24.76 | $19.39 | 90 |
| 2016-07-14 | $24.76 | $24.76 | $24.76 | $24.76 | $19.39 | 326 |
| 2016-07-13 | $23.49 | $23.49 | $23.49 | $23.49 | $18.40 | 0 |
| 2016-07-12 | $23.49 | $23.49 | $23.49 | $23.49 | $18.40 | 0 |
| 2016-07-11 | $23.49 | $23.49 | $23.49 | $23.49 | $18.40 | 5 |
| 2016-07-08 | $23.49 | $23.49 | $23.49 | $23.49 | $18.40 | 95 |
| 2016-07-07 | $23.49 | $23.49 | $23.49 | $23.49 | $18.40 | 5 |
| 2016-07-06 | $23.49 | $23.49 | $23.49 | $23.49 | $18.40 | 0 |
| 2016-07-05 | $23.49 | $23.49 | $23.49 | $23.49 | $18.40 | 55 |
| 2016-07-01 | $22.93 | $23.49 | $22.93 | $23.49 | $18.40 | 636 |
| 2016-06-30 | $23.41 | $23.41 | $23.41 | $23.41 | $18.33 | 3,981 |
| 2016-06-29 | $23.41 | $23.41 | $23.41 | $23.41 | $18.33 | 128 |
| 2016-06-28 | $23.56 | $23.56 | $23.56 | $23.56 | $18.45 | 202 |
| 2016-06-27 | $22.86 | $22.86 | $22.86 | $22.86 | $17.90 | 0 |
| 2016-06-24 | $22.86 | $22.86 | $22.86 | $22.86 | $17.90 | 0 |
| 2016-06-23 | $22.86 | $22.86 | $22.86 | $22.86 | $17.90 | 102 |
| 2016-06-22 | $22.80 | $22.80 | $22.80 | $22.80 | $17.86 | 100 |
| 2016-06-21 | $23.55 | $23.55 | $23.55 | $23.55 | $18.44 | 0 |
| 2016-06-20 | $23.55 | $23.55 | $23.55 | $23.55 | $18.44 | 24 |
| 2016-06-16 | $23.55 | $23.55 | $23.55 | $23.55 | $18.44 | 53 |
| 2016-06-15 | $23.55 | $23.55 | $23.55 | $23.55 | $18.44 | 15,317 |
| 2016-06-14 | $23.62 | $23.62 | $23.41 | $23.41 | $18.33 | 2,607 |
| 2016-06-10 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-06-09 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-06-07 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-06-06 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-06-03 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-06-02 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-06-01 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-05-31 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-05-27 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-05-26 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-05-25 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-05-24 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-05-23 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-05-20 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-05-19 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-05-18 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-05-17 | $23.13 | $23.13 | $23.13 | $23.13 | $18.12 | 0 |
| 2016-05-13 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-05-12 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-05-10 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-05-06 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-05-05 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-05-04 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-05-03 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-05-02 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-04-29 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-04-28 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-04-27 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-04-26 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-04-25 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-04-22 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-04-21 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-04-20 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-04-19 | $23.13 | $23.13 | $23.13 | $23.13 | $17.13 | 0 |
| 2016-04-18 | $23.13 | $23.13 | $23.13 | $23.13 | $17.13 | 0 |
| 2016-04-15 | $23.13 | $23.13 | $23.13 | $23.13 | $17.13 | 263 |
| 2016-04-14 | $23.65 | $23.65 | $23.65 | $23.65 | $17.51 | 0 |
| 2016-04-13 | $23.65 | $23.65 | $23.65 | $23.65 | $17.51 | 263 |
| 2016-04-12 | $23.75 | $23.75 | $23.20 | $23.20 | $17.18 | 526 |
| 2016-04-11 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-04-08 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-04-07 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-04-06 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-04-05 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-04-04 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-04-01 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-03-31 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-03-30 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-03-29 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-03-28 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-03-24 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-03-23 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 0 |
| 2016-03-22 | $25.12 | $25.12 | $25.12 | $25.12 | $18.60 | 3,600 |
| 2016-03-21 | $25.52 | $25.52 | $25.52 | $25.52 | $18.90 | 0 |
| 2016-03-18 | $25.52 | $25.52 | $25.52 | $25.52 | $18.90 | 0 |
| 2016-03-17 | $25.52 | $25.52 | $25.52 | $25.52 | $18.90 | 0 |
| 2016-03-16 | $25.52 | $25.52 | $25.52 | $25.52 | $18.90 | 0 |
| 2016-03-15 | $25.52 | $25.52 | $25.52 | $25.52 | $18.90 | 0 |
| 2016-03-14 | $25.52 | $25.52 | $25.52 | $25.52 | $18.90 | 0 |
| 2016-03-11 | $25.52 | $25.52 | $25.52 | $25.52 | $18.90 | 0 |
| 2016-03-10 | $25.52 | $25.52 | $25.52 | $25.52 | $18.90 | 0 |
| 2016-03-09 | $25.00 | $25.52 | $25.00 | $25.52 | $18.90 | 3,080 |
| 2016-03-08 | $23.09 | $23.09 | $23.09 | $23.09 | $17.10 | 0 |
| 2016-03-07 | $23.09 | $23.09 | $23.09 | $23.09 | $17.10 | 8 |
| 2016-03-04 | $23.09 | $23.09 | $23.09 | $23.09 | $17.10 | 0 |
| 2016-03-03 | $23.09 | $23.09 | $23.09 | $23.09 | $17.10 | 0 |
| 2016-03-02 | $23.09 | $23.09 | $23.09 | $23.09 | $17.10 | 0 |
| 2016-03-01 | $23.09 | $23.09 | $23.09 | $23.09 | $17.10 | 0 |
| 2016-02-29 | $23.09 | $23.09 | $23.09 | $23.09 | $17.10 | 0 |
| 2016-02-26 | $23.09 | $23.09 | $23.09 | $23.09 | $17.10 | 0 |
| 2016-02-25 | $23.09 | $23.09 | $23.09 | $23.09 | $17.10 | 0 |
| 2016-02-24 | $23.09 | $23.09 | $23.09 | $23.09 | $17.10 | 0 |
| 2016-02-23 | $23.19 | $23.19 | $23.09 | $23.09 | $17.10 | 2,628 |
| 2016-02-22 | $22.43 | $22.43 | $22.43 | $22.43 | $16.61 | 0 |
| 2016-02-19 | $22.43 | $22.43 | $22.43 | $22.43 | $16.61 | 1,808 |
| 2016-02-18 | $21.17 | $21.17 | $21.17 | $21.17 | $15.68 | 0 |
| 2016-02-17 | $21.17 | $21.17 | $21.17 | $21.17 | $15.68 | 0 |
| 2016-02-16 | $21.17 | $21.17 | $21.17 | $21.17 | $15.68 | 0 |
| 2016-02-12 | $21.17 | $21.17 | $21.17 | $21.17 | $15.68 | 0 |
| 2016-02-11 | $21.17 | $21.17 | $21.17 | $21.17 | $15.68 | 0 |
| 2016-02-10 | $21.17 | $21.17 | $21.17 | $21.17 | $15.68 | 0 |
| 2016-02-09 | $21.17 | $21.17 | $21.17 | $21.17 | $15.68 | 0 |
| 2016-02-08 | $21.17 | $21.17 | $21.17 | $21.17 | $15.68 | 0 |
| 2016-02-05 | $21.17 | $21.17 | $21.17 | $21.17 | $15.68 | 200 |
| 2016-02-04 | $21.25 | $21.25 | $21.25 | $21.25 | $15.74 | 100 |
| 2016-02-03 | $20.66 | $20.66 | $20.66 | $20.66 | $15.30 | 0 |
| 2016-02-02 | $20.66 | $20.66 | $20.66 | $20.66 | $15.30 | 0 |
| 2016-02-01 | $20.66 | $20.66 | $20.66 | $20.66 | $15.30 | 0 |
| 2016-01-29 | $20.66 | $20.66 | $20.66 | $20.66 | $15.30 | 108 |
| 2016-01-28 | $20.66 | $20.66 | $20.66 | $20.66 | $15.30 | 0 |
| 2016-01-27 | $20.66 | $20.66 | $20.66 | $20.66 | $15.30 | 1,400 |
| 2016-01-26 | $20.40 | $20.40 | $20.40 | $20.40 | $15.11 | 0 |
| 2016-01-25 | $20.40 | $20.40 | $20.40 | $20.40 | $15.11 | 0 |
| 2016-01-22 | $20.40 | $20.40 | $20.40 | $20.40 | $15.11 | 100 |
| 2016-01-21 | $20.11 | $20.11 | $20.11 | $20.11 | $14.89 | 0 |
| 2016-01-20 | $20.11 | $20.11 | $20.11 | $20.11 | $14.89 | 0 |
| 2016-01-19 | $20.11 | $20.11 | $20.11 | $20.11 | $14.89 | 0 |
| 2016-01-15 | $20.11 | $20.11 | $20.11 | $20.11 | $14.89 | 100 |
| 2016-01-14 | $21.41 | $21.41 | $21.41 | $21.41 | $15.85 | 1,100 |
| 2016-01-13 | $19.92 | $19.92 | $19.92 | $19.92 | $14.75 | 0 |
| 2016-01-12 | $19.92 | $19.92 | $19.92 | $19.92 | $14.75 | 0 |
| 2016-01-11 | $19.92 | $19.92 | $19.92 | $19.92 | $14.75 | 0 |
| 2016-01-08 | $19.92 | $19.92 | $19.92 | $19.92 | $14.75 | 0 |
| 2016-01-07 | $19.92 | $19.92 | $19.92 | $19.92 | $14.75 | 200 |
| 2016-01-06 | $21.00 | $21.00 | $21.00 | $21.00 | $15.55 | 0 |
| 2016-01-05 | $21.00 | $21.00 | $21.00 | $21.00 | $15.55 | 0 |
| 2016-01-04 | $21.00 | $21.00 | $21.00 | $21.00 | $15.55 | 100 |
| 2015-12-31 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-30 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-29 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-28 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-24 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-23 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-22 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-21 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-18 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-17 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-16 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-15 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-14 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-11 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-10 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-09 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-08 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-07 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 21 |
| 2015-12-04 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 0 |
| 2015-12-03 | $22.78 | $22.78 | $22.78 | $22.78 | $16.87 | 182 |
| 2015-12-02 | $22.99 | $22.99 | $22.75 | $22.75 | $16.85 | 1,407 |
| 2015-12-01 | $23.64 | $23.64 | $23.64 | $23.64 | $17.51 | 0 |
| 2015-11-30 | $23.64 | $23.64 | $23.64 | $23.64 | $17.51 | 0 |
| 2015-11-27 | $23.64 | $23.64 | $23.64 | $23.64 | $17.51 | 0 |
| 2015-11-25 | $23.64 | $23.64 | $23.64 | $23.64 | $17.51 | 0 |
| 2015-11-24 | $23.64 | $23.64 | $23.64 | $23.64 | $17.51 | 1,000 |
| 2015-11-23 | $22.50 | $22.50 | $22.50 | $22.50 | $16.66 | 0 |
| 2015-11-20 | $22.50 | $22.50 | $22.50 | $22.50 | $16.66 | 200 |
| 2015-11-19 | $22.43 | $22.43 | $22.43 | $22.43 | $16.61 | 200 |
| 2015-11-18 | $23.21 | $23.21 | $23.21 | $23.21 | $17.19 | 200 |
| 2015-11-11 | $23.21 | $23.21 | $23.21 | $23.21 | $17.19 | 200 |
| 2015-11-10 | $23.29 | $23.29 | $23.29 | $23.29 | $17.25 | 0 |
| 2015-11-09 | $23.29 | $23.29 | $23.29 | $23.29 | $17.25 | 0 |
| 2015-11-06 | $23.29 | $23.29 | $23.29 | $23.29 | $17.25 | 0 |
| 2015-11-05 | $23.29 | $23.29 | $23.29 | $23.29 | $17.25 | 0 |
| 2015-11-04 | $23.29 | $23.29 | $23.29 | $23.29 | $17.25 | 0 |
| 2015-11-03 | $23.29 | $23.29 | $23.29 | $23.29 | $17.25 | 0 |
| 2015-11-02 | $23.29 | $23.29 | $23.29 | $23.29 | $17.25 | 284 |
| 2015-10-30 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-29 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-28 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-27 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-26 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-23 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-22 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-21 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-20 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-19 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-16 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-15 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-14 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-13 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-12 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-09 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-08 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-07 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-06 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-05 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-02 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-10-01 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-09-30 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-09-29 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 0 |
| 2015-09-28 | $22.49 | $22.49 | $22.07 | $22.07 | $16.34 | 209 |
| 2015-09-25 | $22.70 | $22.70 | $22.70 | $22.70 | $16.81 | 0 |
| 2015-09-24 | $22.70 | $22.70 | $22.70 | $22.70 | $16.81 | 0 |
| 2015-09-23 | $22.70 | $22.70 | $22.70 | $22.70 | $16.81 | 0 |
| 2015-09-22 | $22.70 | $22.70 | $22.70 | $22.70 | $16.81 | 0 |
| 2015-09-21 | $22.70 | $22.70 | $22.70 | $22.70 | $16.81 | 0 |
| 2015-09-18 | $22.70 | $22.70 | $22.70 | $22.70 | $16.81 | 200 |
| 2015-09-17 | $22.72 | $22.72 | $22.72 | $22.72 | $16.82 | 200 |
| 2015-09-16 | $22.61 | $22.90 | $22.60 | $22.90 | $16.96 | 0 |
| 2015-09-15 | $22.61 | $22.90 | $22.60 | $22.90 | $16.96 | 0 |
| 2015-09-14 | $22.61 | $22.90 | $22.60 | $22.90 | $16.96 | 0 |
| 2015-09-11 | $22.61 | $22.90 | $22.60 | $22.90 | $16.96 | 0 |
| 2015-09-10 | $22.61 | $22.90 | $22.60 | $22.90 | $16.96 | 6,187 |
| 2015-09-09 | $22.83 | $22.83 | $22.83 | $22.83 | $16.91 | 100 |
| 2015-09-08 | $23.28 | $23.28 | $23.28 | $23.28 | $17.24 | 0 |
Bangkok Bank Public Company Ltd (BKKLY) News Headlines
Recent Bangkok Bank Public Company Ltd (BKKLY) News
Similar Companies to Bangkok Bank Public Company Ltd (BKKLY) 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 | -- | -- | -- |