Chorus Ltd (CHRYY) Exchange: PINK
Data as of Aug. 19, 2025
$26.94 ($0.00) 0.00%
Chorus Ltd - Daily Information
Click for more stock information on Chorus Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $26.57 |
| Previous Close | $26.94 |
| High | $27.03 |
| Low | $26.57 |
| Adjusted Open | $26.57 |
| Previous Adjusted Close | $26.94 |
| Adjusted High | $27.03 |
| Adjusted Low | $26.57 |
About Chorus Ltd (CHRYY)
No Description Available
Invest in Chorus Ltd (CHRYY)
Historical Stock Data for Chorus Ltd (CHRYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $26.57 | $27.03 | $26.57 | $26.94 | $26.94 | 41 |
| 2025-08-18 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2025-08-15 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 41 |
| 2025-08-14 | $26.81 | $26.94 | $26.81 | $26.94 | $26.94 | 694 |
| 2025-08-13 | $27.00 | $27.44 | $26.68 | $27.16 | $27.16 | 1,814 |
| 2025-08-12 | $25.85 | $27.25 | $25.85 | $27.10 | $27.10 | 1,179 |
| 2025-08-11 | $27.50 | $27.50 | $26.93 | $27.50 | $27.50 | 4,247 |
| 2025-08-08 | $26.55 | $27.20 | $26.55 | $27.15 | $27.15 | 567 |
| 2025-08-07 | $27.00 | $27.25 | $26.75 | $27.25 | $27.25 | 1,227 |
| 2025-08-06 | $26.75 | $27.00 | $26.48 | $26.55 | $26.55 | 3,101 |
| 2025-08-05 | $25.75 | $25.85 | $25.01 | $25.01 | $25.01 | 4,901 |
| 2025-08-04 | $25.50 | $25.85 | $25.25 | $25.58 | $25.58 | 5,267 |
| 2025-08-01 | $25.00 | $25.65 | $24.68 | $25.62 | $25.62 | 2,529 |
| 2025-07-31 | $24.45 | $25.51 | $24.45 | $25.51 | $25.51 | 4,758 |
| 2025-07-30 | $25.50 | $25.52 | $24.83 | $25.10 | $25.10 | 3,869 |
| 2025-07-29 | $25.50 | $25.65 | $24.70 | $24.73 | $24.73 | 2,532 |
| 2025-07-28 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 96 |
| 2025-07-25 | $25.08 | $25.08 | $24.16 | $24.16 | $24.16 | 839 |
| 2025-07-24 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2025-07-23 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 90 |
| 2025-07-22 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 23 |
| 2025-07-21 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 218 |
| 2025-07-18 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 120 |
| 2025-07-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 159 |
| 2025-07-16 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 1,508 |
| 2025-07-15 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 135 |
| 2025-07-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 618 |
| 2025-07-11 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 69 |
| 2025-07-10 | $23.70 | $24.37 | $23.70 | $23.93 | $23.93 | 1,743 |
| 2025-07-09 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 108 |
| 2025-07-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 40 |
| 2025-07-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 17 |
| 2025-07-03 | $25.83 | $25.85 | $25.83 | $25.85 | $25.85 | 1,199 |
| 2025-07-02 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 19 |
| 2025-07-01 | $25.00 | $26.03 | $25.00 | $26.03 | $26.03 | 342 |
| 2025-06-30 | $25.00 | $25.56 | $25.00 | $25.56 | $25.56 | 925 |
| 2025-06-27 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 113 |
| 2025-06-26 | $25.28 | $25.28 | $23.61 | $23.61 | $23.61 | 770 |
| 2025-06-25 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2025-06-24 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 151 |
| 2025-06-23 | $25.40 | $25.40 | $24.53 | $24.53 | $24.53 | 784 |
| 2025-06-20 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 29 |
| 2025-06-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 336 |
| 2025-06-17 | $25.88 | $25.88 | $25.75 | $25.75 | $25.75 | 636 |
| 2025-06-16 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 8 |
| 2025-06-13 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 116 |
| 2025-06-12 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 282 |
| 2025-06-11 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 268 |
| 2025-06-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2025-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 57 |
| 2025-06-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 282 |
| 2025-06-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 133 |
| 2025-06-04 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 449 |
| 2025-06-03 | $24.00 | $24.46 | $24.00 | $24.46 | $24.46 | 433 |
| 2025-06-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 99 |
| 2025-05-30 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 166 |
| 2025-05-29 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 423 |
| 2025-05-28 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 204 |
| 2025-05-27 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 521 |
| 2025-05-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 403 |
| 2025-05-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2025-05-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,032 |
| 2025-05-20 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 158 |
| 2025-05-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 233 |
| 2025-05-16 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 153 |
| 2025-05-15 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 85 |
| 2025-05-14 | $22.75 | $24.01 | $22.75 | $24.01 | $24.01 | 1,296 |
| 2025-05-13 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 310 |
| 2025-05-12 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 71 |
| 2025-05-09 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 38 |
| 2025-05-08 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 272 |
| 2025-05-07 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 271 |
| 2025-05-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 121 |
| 2025-05-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 156 |
| 2025-05-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 166 |
| 2025-05-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 63 |
| 2025-04-30 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 468 |
| 2025-04-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 9 |
| 2025-04-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 531 |
| 2025-04-25 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 54 |
| 2025-04-24 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 43 |
| 2025-04-23 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 173 |
| 2025-04-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 190 |
| 2025-04-21 | $23.50 | $23.78 | $23.50 | $23.78 | $23.78 | 1,250 |
| 2025-04-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 13 |
| 2025-04-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 876 |
| 2025-04-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 28 |
| 2025-04-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
| 2025-04-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2025-04-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 142 |
| 2025-04-09 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 103 |
| 2025-04-08 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 184 |
| 2025-04-07 | $20.70 | $21.45 | $20.70 | $21.45 | $21.45 | 515 |
| 2025-04-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 89 |
| 2025-04-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 320 |
| 2025-04-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 352 |
| 2025-04-01 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 14 |
| 2025-03-31 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 56 |
| 2025-03-28 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 447 |
| 2025-03-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 329 |
| 2025-03-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 80 |
| 2025-03-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2025-03-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 386 |
| 2025-03-21 | $22.50 | $22.50 | $21.35 | $21.35 | $21.35 | 980 |
| 2025-03-20 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 20 |
| 2025-03-19 | $21.75 | $21.75 | $21.07 | $21.07 | $21.07 | 483 |
| 2025-03-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 489 |
| 2025-03-17 | $22.49 | $22.49 | $22.49 | $22.49 | $21.85 | 281 |
| 2025-03-14 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 155 |
| 2025-03-13 | $22.91 | $22.91 | $22.00 | $22.50 | $21.85 | 1,304 |
| 2025-03-12 | $23.40 | $23.40 | $22.85 | $22.85 | $22.20 | 460 |
| 2025-03-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.86 | 140 |
| 2025-03-10 | $22.75 | $22.75 | $22.50 | $22.50 | $21.86 | 400 |
| 2025-03-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 1,130 |
| 2025-03-06 | $22.87 | $22.87 | $22.87 | $22.87 | $22.22 | 364 |
| 2025-03-05 | $22.54 | $22.54 | $22.54 | $22.54 | $21.89 | 231 |
| 2025-03-04 | $22.51 | $22.51 | $22.51 | $22.51 | $21.87 | 157 |
| 2025-03-03 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 190 |
| 2025-02-28 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 5 |
| 2025-02-27 | $22.20 | $23.43 | $22.20 | $23.43 | $23.43 | 9,678 |
| 2025-02-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 609 |
| 2025-02-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 140 |
| 2025-02-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 124 |
| 2025-02-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 303 |
| 2025-02-20 | $24.00 | $25.25 | $24.00 | $25.25 | $25.25 | 1,120 |
| 2025-02-19 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 1 |
| 2025-02-18 | $24.75 | $24.75 | $24.20 | $24.23 | $24.23 | 5,361 |
| 2025-02-14 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 69 |
| 2025-02-13 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 153 |
| 2025-02-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 155 |
| 2025-02-11 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 114 |
| 2025-02-10 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 341 |
| 2025-02-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 372 |
| 2025-02-06 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 233 |
| 2025-02-05 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 68 |
| 2025-02-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 3 |
| 2025-02-03 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 22 |
| 2025-01-31 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 530 |
| 2025-01-30 | $23.78 | $23.78 | $23.59 | $23.59 | $23.59 | 595 |
| 2025-01-29 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 150 |
| 2025-01-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 214 |
| 2025-01-27 | $24.15 | $24.21 | $24.15 | $24.21 | $24.21 | 633 |
| 2025-01-24 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 109 |
| 2025-01-23 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 115 |
| 2025-01-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 278 |
| 2025-01-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 271 |
| 2025-01-17 | $23.98 | $23.98 | $22.92 | $22.92 | $22.92 | 1,038 |
| 2025-01-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 263 |
| 2025-01-15 | $22.80 | $23.15 | $22.80 | $22.80 | $22.80 | 3,169 |
| 2025-01-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 558 |
| 2025-01-13 | $22.05 | $23.38 | $22.05 | $23.38 | $23.38 | 2,293 |
| 2025-01-10 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 182 |
| 2025-01-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2 |
| 2025-01-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 96 |
| 2025-01-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 198 |
| 2025-01-03 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 160 |
| 2025-01-02 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 42 |
| 2024-12-31 | $23.00 | $24.01 | $23.00 | $24.01 | $24.01 | 426 |
| 2024-12-30 | $24.24 | $24.24 | $23.47 | $23.47 | $23.47 | 2,426 |
| 2024-12-27 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 287 |
| 2024-12-26 | $23.55 | $24.39 | $23.55 | $24.35 | $24.35 | 1,877 |
| 2024-12-24 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 61 |
| 2024-12-23 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 208 |
| 2024-12-20 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 108 |
| 2024-12-19 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 57 |
| 2024-12-18 | $25.20 | $25.21 | $25.20 | $25.21 | $25.21 | 327 |
| 2024-12-17 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 168 |
| 2024-12-16 | $25.59 | $25.59 | $25.23 | $25.23 | $25.23 | 549 |
| 2024-12-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 400 |
| 2024-12-12 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 125 |
| 2024-12-11 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 13 |
| 2024-12-10 | $25.56 | $25.56 | $25.20 | $25.20 | $25.20 | 643 |
| 2024-12-09 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 2,026 |
| 2024-12-06 | $25.37 | $25.37 | $25.13 | $25.13 | $25.13 | 518 |
| 2024-12-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2024-12-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 120 |
| 2024-12-03 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 266 |
| 2024-12-02 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 584 |
| 2024-11-29 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 150 |
| 2024-11-27 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 47 |
| 2024-11-26 | $25.00 | $25.94 | $25.00 | $25.94 | $25.94 | 360 |
| 2024-11-25 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2024-11-22 | $25.33 | $25.98 | $24.82 | $25.92 | $25.92 | 651 |
| 2024-11-21 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 138 |
| 2024-11-20 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1,015 |
| 2024-11-19 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 176 |
| 2024-11-18 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 63 |
| 2024-11-15 | $25.10 | $25.95 | $25.10 | $25.95 | $25.95 | 364 |
| 2024-11-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 74 |
| 2024-11-13 | $25.73 | $25.73 | $24.75 | $24.75 | $24.75 | 486 |
| 2024-11-12 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 98 |
| 2024-11-11 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 65 |
| 2024-11-08 | $25.39 | $26.41 | $25.39 | $26.20 | $26.20 | 5,536 |
| 2024-11-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 73 |
| 2024-11-06 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 313 |
| 2024-11-05 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 108 |
| 2024-11-04 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 219 |
| 2024-11-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 269 |
| 2024-10-31 | $25.67 | $26.15 | $25.55 | $26.15 | $26.15 | 1,251 |
| 2024-10-30 | $26.03 | $26.34 | $26.03 | $26.03 | $26.03 | 300 |
| 2024-10-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 90 |
| 2024-10-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 142 |
| 2024-10-25 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2024-10-24 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 255 |
| 2024-10-23 | $26.30 | $26.54 | $26.25 | $26.50 | $26.50 | 1,264 |
| 2024-10-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 143 |
| 2024-10-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 113 |
| 2024-10-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 93 |
| 2024-10-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 128 |
| 2024-10-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 194 |
| 2024-10-15 | $25.65 | $26.85 | $25.65 | $26.84 | $26.84 | 3,572 |
| 2024-10-14 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 177 |
| 2024-10-11 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 125 |
| 2024-10-10 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2024-10-09 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2024-10-08 | $27.50 | $27.50 | $26.11 | $26.92 | $26.92 | 2,398 |
| 2024-10-07 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 430 |
| 2024-10-04 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 162 |
| 2024-10-03 | $27.36 | $27.36 | $27.25 | $27.25 | $27.25 | 365 |
| 2024-10-02 | $26.63 | $27.29 | $26.63 | $27.00 | $27.00 | 2,167 |
| 2024-10-01 | $26.68 | $27.33 | $26.68 | $27.13 | $27.13 | 1,309 |
| 2024-09-30 | $27.01 | $27.50 | $26.94 | $27.35 | $27.35 | 1,927 |
| 2024-09-27 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 89 |
| 2024-09-26 | $27.00 | $27.40 | $27.00 | $27.40 | $27.40 | 615 |
| 2024-09-25 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 58 |
| 2024-09-24 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 377 |
| 2024-09-23 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 71 |
| 2024-09-20 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 11 |
| 2024-09-19 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 272 |
| 2024-09-18 | $27.50 | $28.24 | $26.66 | $28.24 | $28.24 | 1,067 |
| 2024-09-17 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 344 |
| 2024-09-16 | $28.23 | $28.23 | $28.23 | $28.23 | $27.34 | 550 |
| 2024-09-13 | $27.50 | $27.59 | $27.50 | $27.59 | $27.59 | 482 |
| 2024-09-12 | $27.43 | $27.96 | $27.43 | $27.96 | $27.96 | 316 |
| 2024-09-11 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 21 |
| 2024-09-10 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 222 |
| 2024-09-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 554 |
| 2024-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 27 |
| 2024-09-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 317 |
| 2024-09-04 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-09-03 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 160 |
| 2024-08-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 3 |
| 2024-08-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 115 |
| 2024-08-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 474 |
| 2024-08-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 20 |
| 2024-08-26 | $25.00 | $26.00 | $25.00 | $26.00 | $26.00 | 1,136 |
| 2024-08-23 | $24.50 | $24.58 | $23.00 | $24.58 | $24.58 | 5,901 |
| 2024-08-22 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 239 |
| 2024-08-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2024-08-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,276 |
| 2024-08-19 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 114 |
| 2024-08-16 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 16 |
| 2024-08-15 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 28 |
| 2024-08-14 | $24.27 | $24.27 | $24.06 | $24.06 | $24.06 | 415 |
| 2024-08-13 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 1 |
| 2024-08-12 | $23.87 | $23.98 | $23.87 | $23.98 | $23.98 | 728 |
| 2024-08-09 | $24.22 | $24.79 | $23.92 | $24.00 | $24.00 | 10,255 |
| 2024-08-08 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 7 |
| 2024-08-07 | $23.07 | $23.07 | $23.05 | $23.05 | $23.05 | 718 |
| 2024-08-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 125 |
| 2024-08-05 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 86 |
| 2024-08-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 220 |
| 2024-08-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 66 |
| 2024-07-31 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 115 |
| 2024-07-30 | $23.13 | $23.13 | $22.80 | $22.80 | $22.80 | 365 |
| 2024-07-29 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 374 |
| 2024-07-26 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 188 |
| 2024-07-25 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 3 |
| 2024-07-24 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 87 |
| 2024-07-23 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 188 |
| 2024-07-22 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 289 |
| 2024-07-19 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 215 |
| 2024-07-18 | $23.99 | $23.99 | $23.93 | $23.93 | $23.93 | 601 |
| 2024-07-17 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 85 |
| 2024-07-16 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 2 |
| 2024-07-15 | $24.02 | $24.14 | $23.96 | $23.96 | $23.96 | 1,272 |
| 2024-07-12 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 177 |
| 2024-07-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 477 |
| 2024-07-10 | $23.02 | $23.77 | $23.02 | $23.77 | $23.77 | 1,478 |
| 2024-07-09 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 360 |
| 2024-07-08 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 75 |
| 2024-07-05 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 179 |
| 2024-07-03 | $23.10 | $24.00 | $23.10 | $23.88 | $23.88 | 3,609 |
| 2024-07-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,050 |
| 2024-07-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 437 |
| 2024-06-28 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 14 |
| 2024-06-27 | $23.22 | $23.41 | $22.66 | $22.66 | $22.66 | 341 |
| 2024-06-26 | $23.02 | $23.20 | $23.02 | $23.20 | $23.20 | 701 |
| 2024-06-25 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 194 |
| 2024-06-24 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 11 |
| 2024-06-21 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 86 |
| 2024-06-20 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 212 |
| 2024-06-18 | $22.07 | $22.09 | $22.07 | $22.09 | $22.09 | 678 |
| 2024-06-17 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 10 |
| 2024-06-14 | $22.27 | $22.98 | $22.27 | $22.98 | $22.98 | 542 |
| 2024-06-13 | $22.75 | $23.36 | $22.75 | $23.00 | $23.00 | 700 |
| 2024-06-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 122 |
| 2024-06-11 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 351 |
| 2024-06-10 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 181 |
| 2024-06-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 184 |
| 2024-06-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 49 |
| 2024-06-05 | $22.05 | $22.06 | $22.05 | $22.06 | $22.06 | 349 |
| 2024-06-04 | $22.01 | $22.01 | $22.00 | $22.00 | $22.00 | 274 |
| 2024-06-03 | $22.05 | $22.67 | $22.05 | $22.55 | $22.55 | 2,129 |
| 2024-05-31 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 283 |
| 2024-05-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 119 |
| 2024-05-29 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 99 |
| 2024-05-28 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 109 |
| 2024-05-24 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 3 |
| 2024-05-23 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 245 |
| 2024-05-22 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 7 |
| 2024-05-21 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 501 |
| 2024-05-20 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 275 |
| 2024-05-17 | $21.12 | $21.26 | $21.12 | $21.26 | $21.26 | 2,768 |
| 2024-05-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 168 |
| 2024-05-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2 |
| 2024-05-14 | $21.61 | $21.71 | $21.50 | $21.50 | $21.50 | 508 |
| 2024-05-13 | $22.55 | $22.55 | $21.44 | $21.50 | $21.50 | 3,573 |
| 2024-05-10 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 198 |
| 2024-05-09 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 322 |
| 2024-05-08 | $21.55 | $21.55 | $21.41 | $21.41 | $21.41 | 1,019 |
| 2024-05-07 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 440 |
| 2024-05-06 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 58 |
| 2024-05-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 204 |
| 2024-05-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 56 |
| 2024-05-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 17 |
| 2024-04-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 43 |
| 2024-04-29 | $20.85 | $21.38 | $20.85 | $21.22 | $21.22 | 1,614 |
| 2024-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 119 |
| 2024-04-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 457 |
| 2024-04-24 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 175 |
| 2024-04-23 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 298 |
| 2024-04-22 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 481 |
| 2024-04-19 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 16 |
| 2024-04-18 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 767 |
| 2024-04-17 | $21.67 | $21.95 | $21.67 | $21.95 | $21.95 | 1,915 |
| 2024-04-16 | $21.21 | $21.21 | $20.91 | $21.00 | $21.00 | 823 |
| 2024-04-15 | $21.51 | $21.81 | $21.51 | $21.80 | $21.80 | 758 |
| 2024-04-12 | $22.24 | $22.24 | $21.99 | $21.99 | $21.99 | 1,053 |
| 2024-04-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 46 |
| 2024-04-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 14 |
| 2024-04-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 128 |
| 2024-04-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 448 |
| 2024-04-05 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1,307 |
| 2024-04-04 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 92 |
| 2024-04-03 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 42 |
| 2024-04-02 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 2,161 |
| 2024-04-01 | $23.06 | $23.12 | $22.57 | $22.57 | $22.57 | 2,161 |
| 2024-03-28 | $22.58 | $23.10 | $22.58 | $22.58 | $22.58 | 300 |
| 2024-03-27 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 84 |
| 2024-03-26 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 28 |
| 2024-03-25 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 157 |
| 2024-03-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 326 |
| 2024-03-21 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 45 |
| 2024-03-20 | $22.98 | $22.98 | $22.62 | $22.62 | $22.62 | 646 |
| 2024-03-19 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 167 |
| 2024-03-18 | $23.10 | $23.10 | $23.04 | $23.04 | $23.04 | 442 |
| 2024-03-15 | $22.64 | $22.65 | $22.64 | $22.65 | $22.10 | 357 |
| 2024-03-14 | $23.38 | $23.38 | $23.38 | $23.38 | $22.81 | 40 |
| 2024-03-13 | $23.38 | $23.38 | $23.38 | $23.38 | $22.81 | 32 |
| 2024-03-12 | $23.38 | $23.38 | $23.38 | $23.38 | $22.81 | 366 |
| 2024-03-11 | $23.38 | $23.38 | $23.38 | $23.38 | $22.81 | 366 |
| 2024-03-08 | $23.38 | $23.38 | $23.38 | $23.38 | $22.81 | 91 |
| 2024-03-07 | $23.38 | $23.38 | $23.38 | $23.38 | $22.81 | 321 |
| 2024-03-06 | $24.09 | $24.09 | $24.09 | $24.09 | $23.50 | 212 |
| 2024-03-05 | $24.09 | $24.09 | $24.09 | $24.09 | $23.50 | 156 |
| 2024-03-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 0 |
| 2024-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 427 |
| 2024-02-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 31 |
| 2024-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 76 |
| 2024-02-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 104 |
| 2024-02-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 769 |
| 2024-02-23 | $24.89 | $24.89 | $24.89 | $24.89 | $24.28 | 36 |
| 2024-02-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.28 | 213 |
| 2024-02-21 | $24.89 | $24.89 | $24.89 | $24.89 | $24.28 | 82 |
| 2024-02-20 | $24.80 | $24.90 | $24.40 | $24.89 | $24.28 | 5,433 |
| 2024-02-16 | $23.05 | $23.05 | $23.05 | $23.05 | $22.49 | 222 |
| 2024-02-15 | $23.05 | $23.05 | $23.05 | $23.05 | $22.49 | 145 |
| 2024-02-14 | $24.16 | $24.16 | $24.16 | $24.16 | $23.57 | 0 |
| 2024-02-13 | $24.16 | $24.16 | $24.16 | $24.16 | $23.57 | 42 |
| 2024-02-12 | $23.40 | $24.16 | $23.40 | $24.16 | $23.57 | 618 |
| 2024-02-09 | $23.40 | $23.96 | $23.40 | $23.94 | $23.94 | 2,175 |
| 2024-02-08 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 263 |
| 2024-02-07 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 43 |
| 2024-02-06 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 257 |
| 2024-02-05 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 105 |
| 2024-02-02 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 35 |
| 2024-02-01 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 28 |
| 2024-01-31 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 52 |
| 2024-01-30 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 41 |
| 2024-01-29 | $24.48 | $24.48 | $24.28 | $24.28 | $24.28 | 584 |
| 2024-01-26 | $23.96 | $23.96 | $23.32 | $23.32 | $23.32 | 929 |
| 2024-01-25 | $24.11 | $24.11 | $23.55 | $23.55 | $23.55 | 1,241 |
| 2024-01-24 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 405 |
| 2024-01-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 116 |
| 2024-01-22 | $23.00 | $23.00 | $22.95 | $22.95 | $22.95 | 1,897 |
| 2024-01-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 56 |
| 2024-01-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 30 |
| 2024-01-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 36 |
| 2024-01-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 80 |
| 2024-01-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 510 |
| 2024-01-11 | $23.37 | $23.37 | $23.35 | $23.35 | $23.35 | 378 |
| 2024-01-10 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 5 |
| 2024-01-09 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 285 |
| 2024-01-08 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 87 |
| 2024-01-05 | $23.64 | $24.59 | $23.64 | $24.59 | $24.59 | 1,364 |
| 2024-01-04 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 68 |
| 2024-01-03 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 29 |
| 2024-01-02 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 90 |
| 2023-12-29 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 214 |
| 2023-12-28 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 800 |
| 2023-12-27 | $23.20 | $24.47 | $23.20 | $24.47 | $24.47 | 259 |
| 2023-12-26 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 99 |
| 2023-12-22 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 105 |
| 2023-12-21 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 149 |
| 2023-12-20 | $22.91 | $24.35 | $22.91 | $24.35 | $24.35 | 3,286 |
| 2023-12-19 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 395 |
| 2023-12-18 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 94 |
| 2023-12-15 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 1,143 |
| 2023-12-14 | $23.30 | $23.32 | $23.30 | $23.32 | $23.32 | 1,990 |
| 2023-12-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 214 |
| 2023-12-12 | $22.69 | $23.10 | $22.69 | $23.10 | $23.10 | 1,869 |
| 2023-12-11 | $23.40 | $23.40 | $23.24 | $23.24 | $23.24 | 950 |
| 2023-12-08 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,142 |
| 2023-12-07 | $23.86 | $23.86 | $23.12 | $23.71 | $23.71 | 1,418 |
| 2023-12-06 | $23.80 | $23.80 | $23.10 | $23.10 | $23.10 | 1,386 |
| 2023-12-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 68 |
| 2023-12-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 221 |
| 2023-12-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 57 |
| 2023-11-30 | $23.10 | $23.80 | $23.10 | $23.80 | $23.80 | 2,013 |
| 2023-11-29 | $22.50 | $23.16 | $22.50 | $23.16 | $23.16 | 1,253 |
| 2023-11-28 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 599 |
| 2023-11-27 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 334 |
| 2023-11-24 | $22.68 | $22.70 | $22.16 | $22.16 | $22.16 | 1,347 |
| 2023-11-22 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 338 |
| 2023-11-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 211 |
| 2023-11-20 | $21.66 | $21.71 | $21.66 | $21.71 | $21.71 | 423 |
| 2023-11-17 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 1 |
| 2023-11-16 | $22.86 | $22.86 | $22.43 | $22.43 | $22.43 | 443 |
| 2023-11-15 | $22.35 | $23.22 | $22.35 | $22.65 | $22.65 | 1,828 |
| 2023-11-14 | $22.47 | $22.85 | $22.41 | $22.85 | $22.85 | 2,998 |
| 2023-11-13 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 371 |
| 2023-11-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 69 |
| 2023-11-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 267 |
| 2023-11-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 207 |
| 2023-11-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 519 |
| 2023-11-06 | $22.97 | $22.97 | $21.40 | $21.40 | $21.40 | 1,274 |
| 2023-11-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 30 |
| 2023-11-02 | $21.35 | $21.96 | $21.10 | $21.10 | $21.10 | 503 |
| 2023-11-01 | $19.95 | $20.83 | $19.95 | $20.67 | $20.67 | 5,818 |
| 2023-10-31 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 1,152 |
| 2023-10-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 218 |
| 2023-10-27 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 443 |
| 2023-10-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 12 |
| 2023-10-25 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 229 |
| 2023-10-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 58 |
| 2023-10-23 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 179 |
| 2023-10-20 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 169 |
| 2023-10-19 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 1,400 |
| 2023-10-18 | $22.08 | $22.15 | $21.75 | $22.00 | $22.00 | 2,438 |
| 2023-10-17 | $21.80 | $22.12 | $21.80 | $22.12 | $22.12 | 2,659 |
| 2023-10-16 | $21.49 | $22.00 | $21.49 | $22.00 | $22.00 | 333 |
| 2023-10-13 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 24 |
| 2023-10-12 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 27 |
| 2023-10-11 | $22.29 | $22.30 | $22.29 | $22.30 | $22.30 | 1,161 |
| 2023-10-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 276 |
| 2023-10-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 990 |
| 2023-10-06 | $22.62 | $22.62 | $22.27 | $22.27 | $22.27 | 607 |
| 2023-10-05 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 214 |
| 2023-10-04 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 503 |
| 2023-10-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 986 |
| 2023-10-02 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 110 |
| 2023-09-29 | $22.42 | $22.42 | $22.10 | $22.10 | $22.10 | 929 |
| 2023-09-28 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 16 |
| 2023-09-27 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 278 |
| 2023-09-26 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 84 |
| 2023-09-25 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 98 |
| 2023-09-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 100 |
| 2023-09-21 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 263 |
| 2023-09-20 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 38 |
| 2023-09-19 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 150 |
| 2023-09-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 43 |
| 2023-09-15 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 84 |
| 2023-09-14 | $21.19 | $21.99 | $21.19 | $21.99 | $21.99 | 884 |
| 2023-09-13 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2023-09-12 | $21.25 | $21.25 | $21.03 | $21.03 | $21.03 | 994 |
| 2023-09-11 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 218 |
| 2023-09-08 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 337 |
| 2023-09-07 | $23.15 | $23.15 | $23.15 | $23.15 | $22.38 | 484 |
| 2023-09-06 | $22.45 | $22.45 | $22.45 | $22.45 | $21.71 | 1,028 |
| 2023-09-05 | $23.78 | $23.78 | $22.44 | $22.44 | $21.70 | 1,718 |
| 2023-09-01 | $23.04 | $23.04 | $23.04 | $23.04 | $22.28 | 92 |
| 2023-08-31 | $23.05 | $23.05 | $23.04 | $23.04 | $22.28 | 348 |
| 2023-08-30 | $23.33 | $23.33 | $23.33 | $23.33 | $22.56 | 241 |
| 2023-08-29 | $23.70 | $23.70 | $22.70 | $22.70 | $21.95 | 928 |
| 2023-08-28 | $22.52 | $23.38 | $22.52 | $23.38 | $22.60 | 523 |
| 2023-08-25 | $23.56 | $23.56 | $23.56 | $23.56 | $22.78 | 34 |
| 2023-08-24 | $23.56 | $23.56 | $23.56 | $23.56 | $22.78 | 219 |
| 2023-08-23 | $22.72 | $22.72 | $22.72 | $22.72 | $21.96 | 138 |
| 2023-08-22 | $22.70 | $22.72 | $22.70 | $22.72 | $21.96 | 448 |
| 2023-08-21 | $25.04 | $25.04 | $25.04 | $25.04 | $24.21 | 5 |
| 2023-08-18 | $25.04 | $25.04 | $25.04 | $25.04 | $24.21 | 110 |
| 2023-08-17 | $25.04 | $25.04 | $25.04 | $25.04 | $24.21 | 123 |
| 2023-08-16 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 376 |
| 2023-08-15 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-08-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 238 |
| 2023-08-11 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 5 |
| 2023-08-10 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 180 |
| 2023-08-09 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 268 |
| 2023-08-08 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 231 |
| 2023-08-07 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 68 |
| 2023-08-04 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 66 |
| 2023-08-03 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 14 |
| 2023-08-02 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 25 |
| 2023-08-01 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 468 |
| 2023-07-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 6 |
| 2023-07-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 568 |
| 2023-07-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 316 |
| 2023-07-26 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 81 |
| 2023-07-25 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 49 |
| 2023-07-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 35 |
| 2023-07-21 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 38 |
| 2023-07-20 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-07-19 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 28 |
| 2023-07-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 55 |
| 2023-07-17 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 403 |
| 2023-07-14 | $26.06 | $26.50 | $26.06 | $26.50 | $26.50 | 705 |
| 2023-07-13 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 51 |
| 2023-07-12 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 271 |
| 2023-07-11 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1 |
| 2023-07-10 | $25.35 | $25.35 | $24.83 | $24.83 | $24.83 | 757 |
| 2023-07-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-07-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 200 |
| 2023-07-05 | $25.71 | $26.49 | $25.71 | $25.87 | $25.87 | 392 |
| 2023-07-03 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 219 |
| 2023-06-30 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 37 |
| 2023-06-29 | $24.72 | $25.28 | $24.72 | $25.28 | $25.28 | 265 |
| 2023-06-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 192 |
| 2023-06-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 683 |
| 2023-06-26 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 300 |
| 2023-06-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 1,522 |
| 2023-06-22 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 335 |
| 2023-06-21 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 240 |
| 2023-06-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-06-16 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 109 |
| 2023-06-15 | $25.40 | $25.80 | $25.40 | $25.80 | $25.80 | 517 |
| 2023-06-14 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 156 |
| 2023-06-13 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 89 |
| 2023-06-12 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 38 |
| 2023-06-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 118 |
| 2023-06-08 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 244 |
| 2023-06-07 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2023-06-06 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 301 |
| 2023-06-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2023-06-02 | $25.15 | $25.73 | $25.15 | $25.70 | $25.70 | 546 |
| 2023-06-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 380 |
| 2023-05-31 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 354 |
| 2023-05-30 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 24 |
| 2023-05-26 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 8 |
| 2023-05-25 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 11 |
| 2023-05-24 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 42 |
| 2023-05-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2023-05-22 | $25.46 | $25.52 | $25.46 | $25.52 | $25.52 | 364 |
| 2023-05-19 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 420 |
| 2023-05-18 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 312 |
| 2023-05-17 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2023-05-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 653 |
| 2023-05-15 | $25.82 | $26.05 | $25.82 | $26.05 | $26.05 | 1,235 |
| 2023-05-12 | $26.51 | $26.51 | $26.33 | $26.33 | $26.33 | 556 |
| 2023-05-11 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2023-05-10 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2023-05-09 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 209 |
| 2023-05-08 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 224 |
| 2023-05-05 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 945 |
| 2023-05-04 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 72 |
| 2023-05-03 | $26.07 | $26.11 | $26.07 | $26.11 | $26.11 | 601 |
| 2023-05-02 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2023-05-01 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 353 |
| 2023-04-28 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 136 |
| 2023-04-27 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 170 |
| 2023-04-26 | $27.23 | $27.23 | $26.22 | $26.22 | $26.22 | 921 |
| 2023-04-25 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 36 |
| 2023-04-24 | $26.51 | $26.51 | $26.48 | $26.48 | $26.48 | 1,240 |
| 2023-04-21 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 51 |
| 2023-04-20 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 295 |
| 2023-04-19 | $26.69 | $27.10 | $26.69 | $27.10 | $27.10 | 298 |
| 2023-04-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 411 |
| 2023-04-17 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 123 |
| 2023-04-14 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1 |
| 2023-04-13 | $26.29 | $26.66 | $26.29 | $26.66 | $26.66 | 411 |
| 2023-04-12 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 43 |
| 2023-04-11 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 1 |
| 2023-04-10 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 9 |
| 2023-04-06 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 519 |
| 2023-04-05 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 7 |
| 2023-04-04 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 113 |
| 2023-04-03 | $26.25 | $26.25 | $25.76 | $25.78 | $25.78 | 679 |
| 2023-03-31 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2023-03-30 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 258 |
| 2023-03-29 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 630 |
| 2023-03-28 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 544 |
| 2023-03-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 406 |
| 2023-03-24 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 65 |
| 2023-03-23 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 568 |
| 2023-03-22 | $23.89 | $24.51 | $23.89 | $24.51 | $24.51 | 316 |
| 2023-03-21 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 132 |
| 2023-03-20 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 140 |
| 2023-03-17 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 60 |
| 2023-03-16 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 200 |
| 2023-03-15 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 217 |
| 2023-03-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 2,920 |
| 2023-03-13 | $23.92 | $23.92 | $23.90 | $23.90 | $23.90 | 540 |
| 2023-03-10 | $24.23 | $24.23 | $23.93 | $24.14 | $24.14 | 442 |
| 2023-03-09 | $24.50 | $24.50 | $24.50 | $24.50 | $23.97 | 390 |
| 2023-03-08 | $25.31 | $25.31 | $25.31 | $25.31 | $24.76 | 69 |
| 2023-03-07 | $25.31 | $25.31 | $25.31 | $25.31 | $24.76 | 256 |
| 2023-03-06 | $24.85 | $24.85 | $24.85 | $24.85 | $24.31 | 111 |
| 2023-03-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.31 | 0 |
| 2023-03-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.31 | 22 |
| 2023-03-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.31 | 0 |
| 2023-02-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.31 | 413 |
| 2023-02-27 | $24.98 | $24.98 | $24.56 | $24.56 | $24.03 | 2,099 |
| 2023-02-24 | $24.43 | $24.43 | $24.43 | $24.43 | $23.90 | 72 |
| 2023-02-23 | $24.43 | $24.43 | $24.43 | $24.43 | $23.90 | 69 |
| 2023-02-22 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 1 |
| 2023-02-21 | $24.69 | $24.69 | $24.43 | $24.43 | $24.43 | 281 |
| 2023-02-17 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 192 |
| 2023-02-16 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 261 |
| 2023-02-15 | $26.69 | $26.92 | $26.69 | $26.92 | $26.92 | 380 |
| 2023-02-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 19 |
| 2023-02-13 | $27.19 | $27.19 | $27.10 | $27.10 | $27.10 | 1,026 |
| 2023-02-10 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 180 |
| 2023-02-09 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 198 |
| 2023-02-08 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2023-02-07 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 218 |
| 2023-02-06 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 220 |
| 2023-02-03 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 123 |
| 2023-02-02 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 60 |
| 2023-02-01 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2023-01-31 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 60 |
| 2023-01-30 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 85 |
| 2023-01-27 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 1,681 |
| 2023-01-26 | $26.93 | $27.19 | $26.93 | $27.19 | $27.19 | 11,450 |
| 2023-01-25 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 61 |
| 2023-01-24 | $27.05 | $27.24 | $27.05 | $27.05 | $27.05 | 1,845 |
| 2023-01-23 | $26.66 | $26.66 | $26.60 | $26.60 | $26.60 | 674 |
| 2023-01-20 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 5 |
| 2023-01-19 | $26.20 | $26.20 | $26.10 | $26.10 | $26.10 | 384 |
| 2023-01-18 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 350 |
| 2023-01-17 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 250 |
| 2023-01-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-01-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 11 |
| 2023-01-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 364 |
| 2023-01-10 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 178 |
| 2023-01-09 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 183 |
| 2023-01-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 120 |
| 2023-01-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 236 |
| 2023-01-04 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 210 |
| 2023-01-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 108 |
| 2022-12-30 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 769 |
| 2022-12-29 | $25.75 | $25.75 | $25.25 | $25.25 | $25.25 | 1,537 |
| 2022-12-28 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 619 |
| 2022-12-27 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 84 |
| 2022-12-23 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 138 |
| 2022-12-22 | $25.43 | $25.43 | $25.25 | $25.25 | $25.25 | 549 |
| 2022-12-21 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 30 |
| 2022-12-20 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-12-19 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 320 |
| 2022-12-16 | $26.25 | $26.25 | $26.00 | $26.00 | $26.00 | 390 |
| 2022-12-15 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2022-12-14 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 98 |
| 2022-12-13 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 400 |
| 2022-12-12 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 139 |
| 2022-12-09 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 194 |
| 2022-12-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 498 |
| 2022-12-07 | $25.22 | $25.22 | $24.85 | $24.85 | $24.85 | 509 |
| 2022-12-06 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 20 |
| 2022-12-05 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 1 |
| 2022-12-02 | $25.65 | $25.65 | $24.99 | $25.14 | $25.14 | 1,399 |
| 2022-12-01 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 86 |
| 2022-11-30 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 171 |
| 2022-11-29 | $25.15 | $25.15 | $25.06 | $25.06 | $25.06 | 1,306 |
| 2022-11-28 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 2,136 |
| 2022-11-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-11-23 | $24.95 | $24.95 | $24.85 | $24.85 | $24.85 | 484 |
| 2022-11-22 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 168 |
| 2022-11-21 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 127 |
| 2022-11-18 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 270 |
| 2022-11-17 | $24.29 | $24.29 | $24.04 | $24.04 | $24.04 | 396 |
| 2022-11-16 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 9 |
| 2022-11-15 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 20 |
| 2022-11-14 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 124 |
| 2022-11-11 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 336 |
| 2022-11-10 | $23.20 | $23.20 | $23.00 | $23.00 | $23.00 | 440 |
| 2022-11-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 648 |
| 2022-11-08 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-11-07 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 90 |
| 2022-11-04 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 94 |
| 2022-11-03 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-11-02 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 178 |
| 2022-11-01 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 57 |
| 2022-10-31 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 188 |
| 2022-10-28 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 334 |
| 2022-10-27 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 14 |
| 2022-10-26 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 235 |
| 2022-10-25 | $21.57 | $22.31 | $21.57 | $22.31 | $22.31 | 783 |
| 2022-10-24 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 377 |
| 2022-10-21 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 415 |
| 2022-10-20 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 94 |
| 2022-10-19 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 648 |
| 2022-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 46 |
| 2022-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 37 |
| 2022-10-13 | $21.75 | $22.00 | $21.75 | $22.00 | $22.00 | 905 |
| 2022-10-12 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 228 |
| 2022-10-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 223 |
| 2022-10-10 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-07 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-06 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-10-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 28 |
| 2022-10-04 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 8 |
| 2022-10-03 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 200 |
| 2022-09-30 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 16 |
| 2022-09-29 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2022-09-28 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 800 |
| 2022-09-27 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 1 |
| 2022-09-26 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 69 |
| 2022-09-23 | $21.19 | $21.20 | $20.98 | $20.98 | $20.98 | 613 |
| 2022-09-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 378 |
| 2022-09-21 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 13 |
| 2022-09-20 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 311 |
| 2022-09-19 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2022-09-16 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 45 |
| 2022-09-15 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 5 |
| 2022-09-14 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 49 |
| 2022-09-13 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 21 |
| 2022-09-12 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 450 |
| 2022-09-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 400 |
| 2022-09-08 | $24.62 | $24.62 | $24.62 | $24.62 | $23.99 | 100 |
| 2022-09-07 | $23.19 | $23.19 | $23.19 | $23.19 | $22.59 | 2 |
| 2022-09-06 | $23.19 | $23.19 | $23.19 | $23.19 | $22.59 | 129 |
| 2022-09-02 | $24.43 | $24.43 | $24.43 | $24.43 | $23.80 | 130 |
| 2022-09-01 | $24.43 | $24.43 | $24.43 | $24.43 | $23.80 | 7 |
| 2022-08-31 | $24.43 | $24.43 | $24.43 | $24.43 | $23.80 | 40 |
| 2022-08-30 | $24.43 | $24.43 | $24.43 | $24.43 | $23.80 | 200 |
| 2022-08-29 | $24.32 | $24.32 | $24.32 | $24.32 | $23.70 | 311 |
| 2022-08-26 | $24.32 | $24.32 | $24.32 | $24.32 | $23.70 | 0 |
| 2022-08-25 | $24.32 | $24.32 | $24.32 | $24.32 | $23.70 | 0 |
| 2022-08-24 | $24.32 | $24.32 | $24.32 | $24.32 | $23.70 | 311 |
| 2022-08-23 | $23.81 | $24.22 | $23.81 | $24.22 | $23.60 | 1,658 |
| 2022-08-22 | $24.38 | $24.38 | $24.38 | $24.38 | $23.75 | 121 |
| 2022-08-19 | $23.43 | $23.44 | $23.43 | $23.44 | $22.84 | 4,894 |
| 2022-08-18 | $24.27 | $24.27 | $24.27 | $24.27 | $23.64 | 81 |
| 2022-08-17 | $24.27 | $24.27 | $24.27 | $24.27 | $23.64 | 2 |
| 2022-08-16 | $24.27 | $24.27 | $24.27 | $24.27 | $23.64 | 218 |
| 2022-08-15 | $25.01 | $25.01 | $25.01 | $25.01 | $24.37 | 512 |
| 2022-08-12 | $24.35 | $24.35 | $24.35 | $24.35 | $23.72 | 85 |
| 2022-08-11 | $24.35 | $24.35 | $24.35 | $24.35 | $23.72 | 257 |
| 2022-08-10 | $24.60 | $24.60 | $24.60 | $24.60 | $23.97 | 84 |
| 2022-08-09 | $24.60 | $24.60 | $24.60 | $24.60 | $23.97 | 48 |
| 2022-08-08 | $24.60 | $24.60 | $24.60 | $24.60 | $23.97 | 36 |
| 2022-08-05 | $24.60 | $24.60 | $24.60 | $24.60 | $23.97 | 0 |
| 2022-08-04 | $24.60 | $24.60 | $24.60 | $24.60 | $23.97 | 275 |
| 2022-08-03 | $24.63 | $24.63 | $24.63 | $24.63 | $24.00 | 123 |
| 2022-08-02 | $24.18 | $24.18 | $24.13 | $24.13 | $23.51 | 863 |
| 2022-08-01 | $24.45 | $24.45 | $24.45 | $24.45 | $23.82 | 10 |
| 2022-07-29 | $24.45 | $25.09 | $24.45 | $24.45 | $24.45 | 1,056 |
| 2022-07-28 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 656 |
| 2022-07-27 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 2 |
| 2022-07-26 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2022-07-25 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 122 |
| 2022-07-22 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2022-07-21 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 56 |
| 2022-07-20 | $22.75 | $23.07 | $22.75 | $23.07 | $23.07 | 256 |
| 2022-07-19 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 56 |
| 2022-07-18 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2022-07-15 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2022-07-14 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2022-07-13 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 59 |
| 2022-07-12 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 40 |
| 2022-07-11 | $22.18 | $22.18 | $21.45 | $21.49 | $21.49 | 590 |
| 2022-07-08 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 2 |
| 2022-07-07 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 200 |
| 2022-07-06 | $22.74 | $22.74 | $22.10 | $22.10 | $22.10 | 202 |
| 2022-07-05 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 643 |
| 2022-07-01 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 70 |
| 2022-06-30 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 14 |
| 2022-06-29 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 14 |
| 2022-06-28 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 319 |
| 2022-06-27 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 42 |
| 2022-06-24 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 211 |
| 2022-06-23 | $21.97 | $22.00 | $21.97 | $22.00 | $22.00 | 370 |
| 2022-06-22 | $21.64 | $21.64 | $21.44 | $21.45 | $21.45 | 930 |
| 2022-06-21 | $21.69 | $21.77 | $21.69 | $21.77 | $21.77 | 2,009 |
| 2022-06-17 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 323 |
| 2022-06-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 209 |
| 2022-06-15 | $21.99 | $21.99 | $20.99 | $21.01 | $21.01 | 1,325 |
| 2022-06-14 | $22.22 | $22.22 | $22.00 | $22.00 | $22.00 | 992 |
| 2022-06-13 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 158 |
| 2022-06-10 | $22.79 | $22.79 | $22.52 | $22.52 | $22.52 | 408 |
| 2022-06-09 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 137 |
| 2022-06-08 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 66 |
| 2022-06-07 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2022-06-06 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 304 |
| 2022-06-03 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 28 |
| 2022-06-02 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 275 |
| 2022-06-01 | $23.56 | $23.56 | $23.23 | $23.23 | $23.23 | 516 |
| 2022-05-31 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 21 |
| 2022-05-27 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 612 |
| 2022-05-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-05-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 120 |
| 2022-05-24 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 101 |
| 2022-05-23 | $23.21 | $23.23 | $23.21 | $23.23 | $23.23 | 551 |
| 2022-05-20 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2022-05-19 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 45 |
| 2022-05-18 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 390 |
| 2022-05-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 70 |
| 2022-05-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 30 |
| 2022-05-13 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 1,130 |
| 2022-05-12 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 2 |
| 2022-05-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 355 |
| 2022-05-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 40 |
| 2022-05-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 22 |
| 2022-05-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 141 |
| 2022-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 7 |
| 2022-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 35 |
| 2022-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 802 |
| 2022-05-02 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 190 |
| 2022-04-29 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 430 |
| 2022-04-28 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 154 |
| 2022-04-27 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 410 |
| 2022-04-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 417 |
| 2022-04-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 417 |
| 2022-04-22 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 65 |
| 2022-04-21 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-04-20 | $24.59 | $25.09 | $24.59 | $25.09 | $25.09 | 270 |
| 2022-04-19 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 271 |
| 2022-04-18 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2022-04-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 9 |
| 2022-04-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 220 |
| 2022-04-12 | $24.85 | $24.85 | $24.18 | $24.18 | $24.18 | 460 |
| 2022-04-11 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 33 |
| 2022-04-08 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 4 |
| 2022-04-07 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2022-04-06 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 4 |
| 2022-04-05 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2022-04-04 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 224 |
| 2022-04-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 1 |
| 2022-03-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-03-30 | $24.55 | $24.67 | $24.55 | $24.67 | $24.67 | 995 |
| 2022-03-29 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-03-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 91 |
| 2022-03-25 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 80 |
| 2022-03-24 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2022-03-23 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 80 |
| 2022-03-22 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 10 |
| 2022-03-21 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1 |
| 2022-03-18 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1 |
| 2022-03-17 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 88 |
| 2022-03-16 | $24.77 | $25.05 | $24.77 | $25.05 | $25.05 | 961 |
| 2022-03-15 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 170 |
| 2022-03-14 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 19 |
| 2022-03-11 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 7 |
| 2022-03-10 | $24.98 | $24.98 | $24.98 | $24.98 | $24.42 | 72 |
| 2022-03-09 | $24.98 | $24.98 | $24.98 | $24.98 | $24.42 | 100 |
| 2022-03-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.42 | 22 |
| 2022-03-07 | $24.47 | $24.98 | $24.47 | $24.98 | $24.42 | 708 |
| 2022-03-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.27 | 0 |
| 2022-03-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.27 | 255 |
| 2022-03-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.33 | 107 |
| 2022-03-01 | $24.88 | $24.88 | $24.88 | $24.88 | $24.33 | 120 |
| 2022-02-28 | $23.48 | $23.48 | $23.48 | $23.48 | $22.96 | 527 |
| 2022-02-25 | $23.48 | $23.48 | $23.48 | $23.48 | $22.96 | 1,000 |
| 2022-02-24 | $22.99 | $22.99 | $22.99 | $22.99 | $22.48 | 232 |
| 2022-02-23 | $24.10 | $24.40 | $24.10 | $24.10 | $23.56 | 497 |
| 2022-02-22 | $22.92 | $23.54 | $22.92 | $23.54 | $23.02 | 1,262 |
| 2022-02-18 | $22.37 | $22.37 | $21.96 | $21.96 | $21.47 | 719 |
| 2022-02-17 | $22.58 | $22.58 | $22.58 | $22.58 | $22.07 | 81 |
| 2022-02-16 | $22.58 | $22.58 | $22.58 | $22.58 | $22.07 | 118 |
| 2022-02-15 | $22.58 | $22.58 | $22.58 | $22.58 | $22.07 | 286 |
| 2022-02-14 | $22.58 | $22.58 | $22.58 | $22.58 | $22.07 | 6 |
| 2022-02-11 | $22.44 | $22.58 | $22.44 | $22.58 | $22.07 | 271 |
| 2022-02-10 | $22.75 | $22.75 | $22.44 | $22.44 | $21.94 | 535 |
| 2022-02-09 | $22.62 | $22.62 | $22.62 | $22.62 | $22.11 | 0 |
| 2022-02-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.11 | 241 |
| 2022-02-07 | $22.62 | $22.62 | $22.62 | $22.62 | $22.12 | 640 |
| 2022-02-04 | $22.64 | $22.64 | $22.15 | $22.15 | $21.66 | 361 |
| 2022-02-03 | $23.18 | $23.18 | $22.44 | $22.44 | $21.94 | 252 |
| 2022-02-02 | $22.18 | $22.18 | $22.18 | $22.18 | $21.69 | 77 |
| 2022-02-01 | $22.18 | $22.18 | $22.18 | $22.18 | $21.69 | 11 |
| 2022-01-31 | $22.18 | $22.18 | $22.18 | $22.18 | $21.69 | 241 |
| 2022-01-28 | $21.64 | $21.64 | $21.64 | $21.64 | $21.16 | 62 |
| 2022-01-27 | $21.59 | $21.64 | $21.59 | $21.64 | $21.16 | 471 |
| 2022-01-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.02 | 255 |
| 2022-01-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.02 | 0 |
| 2022-01-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.02 | 0 |
| 2022-01-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.02 | 564 |
| 2022-01-20 | $23.47 | $23.47 | $23.47 | $23.47 | $22.95 | 0 |
| 2022-01-19 | $23.47 | $23.47 | $23.47 | $23.47 | $22.95 | 1,502 |
| 2022-01-18 | $23.47 | $23.47 | $23.47 | $23.47 | $22.95 | 1,502 |
| 2022-01-14 | $23.41 | $23.44 | $23.41 | $23.44 | $22.91 | 384 |
| 2022-01-13 | $23.13 | $23.13 | $23.13 | $23.13 | $22.62 | 69 |
| 2022-01-12 | $23.13 | $23.13 | $23.13 | $23.13 | $22.62 | 630 |
| 2022-01-11 | $23.70 | $23.70 | $22.99 | $22.99 | $22.48 | 347 |
| 2022-01-10 | $24.45 | $24.45 | $24.45 | $24.45 | $23.90 | 121 |
| 2022-01-07 | $24.45 | $24.45 | $24.45 | $24.45 | $23.90 | 13 |
| 2022-01-06 | $24.45 | $24.45 | $24.45 | $24.45 | $23.90 | 205 |
| 2022-01-05 | $24.49 | $24.49 | $24.49 | $24.49 | $23.95 | 89 |
| 2022-01-04 | $24.49 | $24.49 | $24.49 | $24.49 | $23.95 | 72 |
| 2022-01-03 | $24.49 | $24.49 | $24.49 | $24.49 | $23.95 | 40 |
| 2021-12-31 | $23.80 | $24.49 | $23.80 | $24.49 | $23.94 | 413 |
| 2021-12-30 | $24.40 | $24.40 | $24.40 | $24.40 | $23.86 | 2,745 |
| 2021-12-29 | $24.04 | $24.04 | $24.04 | $24.04 | $23.50 | 2,971 |
| 2021-12-28 | $24.33 | $24.33 | $24.33 | $24.33 | $23.78 | 109 |
| 2021-12-27 | $23.55 | $23.95 | $23.55 | $23.95 | $23.42 | 916 |
| 2021-12-23 | $23.54 | $23.54 | $23.54 | $23.54 | $23.02 | 205 |
| 2021-12-22 | $23.08 | $23.08 | $23.08 | $23.08 | $22.57 | 706 |
| 2021-12-21 | $24.20 | $24.20 | $24.20 | $24.20 | $23.66 | 1 |
| 2021-12-20 | $24.20 | $24.20 | $24.20 | $24.20 | $23.66 | 61 |
| 2021-12-17 | $23.48 | $24.20 | $23.48 | $24.20 | $23.66 | 278 |
| 2021-12-16 | $23.77 | $23.77 | $23.77 | $23.77 | $23.24 | 28 |
| 2021-12-15 | $23.13 | $23.77 | $23.13 | $23.77 | $23.24 | 633 |
| 2021-12-14 | $23.81 | $23.81 | $23.81 | $23.81 | $23.28 | 301 |
| 2021-12-13 | $23.77 | $23.77 | $23.77 | $23.77 | $23.24 | 125 |
| 2021-12-10 | $23.77 | $23.77 | $23.77 | $23.77 | $23.24 | 41 |
| 2021-12-09 | $23.77 | $23.77 | $23.77 | $23.77 | $23.24 | 5 |
| 2021-12-08 | $23.77 | $23.77 | $23.77 | $23.77 | $23.24 | 384 |
| 2021-12-07 | $23.04 | $23.04 | $22.29 | $22.29 | $21.79 | 737 |
| 2021-12-06 | $22.34 | $22.34 | $22.34 | $22.34 | $21.84 | 24 |
| 2021-12-03 | $22.34 | $22.34 | $22.34 | $22.34 | $21.84 | 57 |
| 2021-12-02 | $22.34 | $22.34 | $22.34 | $22.34 | $21.84 | 453 |
| 2021-12-01 | $22.88 | $22.88 | $22.88 | $22.88 | $22.37 | 80 |
| 2021-11-30 | $22.88 | $22.88 | $22.88 | $22.88 | $22.37 | 1,644 |
| 2021-11-29 | $22.02 | $22.02 | $22.02 | $22.02 | $21.53 | 56 |
| 2021-11-26 | $22.02 | $22.02 | $22.02 | $22.02 | $21.53 | 28 |
| 2021-11-24 | $22.02 | $22.02 | $22.02 | $22.02 | $21.53 | 147 |
| 2021-11-23 | $22.02 | $22.02 | $22.02 | $22.02 | $21.53 | 3 |
| 2021-11-22 | $22.02 | $22.02 | $22.02 | $22.02 | $21.53 | 285 |
| 2021-11-19 | $22.02 | $22.02 | $22.02 | $22.02 | $21.53 | 133 |
| 2021-11-18 | $21.24 | $21.24 | $21.24 | $21.24 | $20.77 | 115 |
| 2021-11-17 | $22.10 | $22.10 | $22.10 | $22.10 | $21.61 | 74 |
| 2021-11-16 | $20.98 | $22.10 | $20.98 | $22.10 | $21.61 | 657 |
| 2021-11-15 | $22.10 | $22.15 | $22.10 | $22.15 | $21.66 | 1,662 |
| 2021-11-12 | $22.45 | $22.45 | $22.10 | $22.10 | $21.61 | 639 |
| 2021-11-11 | $22.64 | $22.64 | $22.64 | $22.64 | $22.14 | 311 |
| 2021-11-10 | $22.64 | $22.64 | $22.64 | $22.64 | $22.14 | 124 |
| 2021-11-09 | $22.64 | $22.64 | $22.64 | $22.64 | $22.14 | 67 |
| 2021-11-08 | $22.46 | $22.64 | $22.46 | $22.64 | $22.14 | 1,512 |
| 2021-11-05 | $22.44 | $22.44 | $22.44 | $22.44 | $21.94 | 153 |
| 2021-11-04 | $23.18 | $23.18 | $23.18 | $23.18 | $22.66 | 96 |
| 2021-11-03 | $22.23 | $23.18 | $22.23 | $23.18 | $22.66 | 368 |
| 2021-11-02 | $23.08 | $23.08 | $23.08 | $23.08 | $22.56 | 396 |
| 2021-11-01 | $22.53 | $23.08 | $22.53 | $23.08 | $22.57 | 396 |
| 2021-10-29 | $22.51 | $22.84 | $22.51 | $22.84 | $22.34 | 702 |
| 2021-10-28 | $22.06 | $22.12 | $22.06 | $22.12 | $21.63 | 887 |
| 2021-10-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.41 | 208 |
| 2021-10-26 | $23.11 | $23.11 | $23.11 | $23.11 | $22.60 | 185 |
| 2021-10-25 | $23.58 | $23.58 | $23.58 | $23.58 | $23.06 | 713 |
| 2021-10-22 | $22.35 | $22.35 | $22.35 | $22.35 | $21.85 | 78 |
| 2021-10-21 | $22.33 | $22.35 | $22.33 | $22.35 | $21.85 | 1,188 |
| 2021-10-20 | $22.97 | $22.97 | $22.97 | $22.97 | $22.46 | 292 |
| 2021-10-19 | $22.30 | $22.30 | $22.30 | $22.30 | $21.80 | 180 |
| 2021-10-18 | $22.30 | $22.30 | $22.30 | $22.30 | $21.80 | 31 |
| 2021-10-15 | $22.30 | $22.30 | $22.30 | $22.30 | $21.80 | 68 |
| 2021-10-14 | $22.30 | $22.30 | $22.30 | $22.30 | $21.80 | 514 |
| 2021-10-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.51 | 107 |
| 2021-10-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.51 | 437 |
| 2021-10-11 | $22.08 | $22.08 | $22.08 | $22.08 | $21.59 | 52 |
| 2021-10-08 | $22.08 | $22.08 | $22.08 | $22.08 | $21.59 | 0 |
| 2021-10-07 | $22.08 | $22.08 | $22.08 | $22.08 | $21.59 | 884 |
| 2021-10-06 | $22.07 | $22.07 | $22.07 | $22.07 | $21.58 | 1 |
| 2021-10-05 | $22.07 | $22.07 | $22.07 | $22.07 | $21.58 | 130 |
| 2021-10-04 | $22.07 | $22.07 | $22.07 | $22.07 | $21.58 | 117 |
| 2021-10-01 | $22.07 | $22.07 | $22.07 | $22.07 | $21.58 | 2 |
| 2021-09-30 | $22.07 | $22.07 | $22.07 | $22.07 | $21.58 | 23 |
| 2021-09-29 | $22.07 | $22.07 | $22.07 | $22.07 | $21.58 | 5 |
| 2021-09-28 | $22.72 | $22.72 | $22.07 | $22.07 | $21.58 | 645 |
| 2021-09-27 | $22.18 | $22.93 | $22.18 | $22.93 | $22.42 | 760 |
| 2021-09-24 | $23.04 | $23.04 | $23.04 | $23.04 | $22.53 | 61 |
| 2021-09-23 | $22.49 | $23.06 | $22.49 | $23.04 | $22.53 | 7,076 |
| 2021-09-22 | $22.33 | $22.33 | $22.33 | $22.33 | $21.83 | 4 |
| 2021-09-21 | $23.62 | $23.62 | $22.33 | $22.33 | $21.83 | 638 |
| 2021-09-20 | $23.02 | $23.02 | $23.02 | $23.02 | $22.51 | 39 |
| 2021-09-17 | $23.02 | $23.02 | $23.02 | $23.02 | $22.51 | 0 |
| 2021-09-16 | $23.02 | $23.02 | $23.02 | $23.02 | $22.51 | 271 |
| 2021-09-15 | $23.09 | $23.88 | $23.09 | $23.88 | $23.34 | 1,260 |
| 2021-09-14 | $24.35 | $24.35 | $23.63 | $23.63 | $23.10 | 387 |
| 2021-09-13 | $23.22 | $23.65 | $23.22 | $23.53 | $23.00 | 1,115 |
| 2021-09-10 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 650 |
| 2021-09-09 | $25.11 | $25.11 | $25.11 | $25.11 | $23.96 | 127 |
| 2021-09-08 | $24.41 | $24.41 | $24.41 | $24.41 | $23.30 | 215 |
| 2021-09-07 | $25.11 | $25.11 | $24.62 | $24.62 | $23.50 | 298 |
| 2021-09-03 | $25.19 | $25.19 | $25.19 | $25.19 | $24.04 | 254 |
| 2021-09-02 | $24.66 | $24.66 | $24.66 | $24.66 | $23.53 | 204 |
| 2021-09-01 | $23.80 | $23.80 | $23.80 | $23.80 | $22.71 | 33 |
| 2021-08-31 | $23.80 | $23.80 | $23.80 | $23.80 | $22.71 | 34 |
| 2021-08-30 | $23.71 | $23.80 | $23.71 | $23.80 | $22.71 | 660 |
| 2021-08-27 | $23.48 | $23.48 | $23.48 | $23.48 | $22.40 | 45 |
| 2021-08-26 | $23.11 | $23.48 | $23.11 | $23.48 | $22.40 | 269 |
| 2021-08-25 | $23.25 | $24.03 | $23.25 | $23.84 | $22.75 | 2,382 |
| 2021-08-24 | $23.10 | $23.10 | $23.10 | $23.10 | $22.05 | 194 |
| 2021-08-23 | $24.12 | $24.12 | $23.20 | $23.20 | $22.14 | 704 |
| 2021-08-20 | $23.55 | $23.55 | $23.55 | $23.55 | $22.47 | 300 |
| 2021-08-19 | $23.34 | $24.16 | $23.34 | $24.16 | $23.06 | 1,531 |
| 2021-08-18 | $21.96 | $21.96 | $21.29 | $21.29 | $20.32 | 497 |
| 2021-08-17 | $22.05 | $22.05 | $22.05 | $22.05 | $21.04 | 0 |
| 2021-08-16 | $22.05 | $22.05 | $22.05 | $22.05 | $21.04 | 160 |
| 2021-08-13 | $22.05 | $22.05 | $22.05 | $22.05 | $21.04 | 1,019 |
| 2021-08-12 | $21.64 | $21.64 | $21.64 | $21.64 | $20.65 | 157 |
| 2021-08-11 | $21.64 | $21.64 | $21.64 | $21.64 | $20.65 | 617 |
| 2021-08-10 | $21.64 | $21.64 | $21.64 | $21.64 | $20.65 | 404 |
| 2021-08-09 | $21.05 | $21.05 | $21.05 | $21.05 | $20.09 | 0 |
| 2021-08-06 | $21.05 | $21.05 | $21.05 | $21.05 | $20.09 | 32 |
| 2021-08-05 | $21.05 | $21.05 | $21.05 | $21.05 | $20.09 | 206 |
| 2021-08-04 | $21.76 | $21.76 | $21.76 | $21.76 | $20.77 | 231 |
| 2021-08-03 | $21.11 | $21.11 | $21.11 | $21.11 | $20.15 | 62 |
| 2021-08-02 | $21.11 | $21.11 | $21.11 | $21.11 | $20.15 | 20 |
| 2021-07-30 | $21.11 | $21.11 | $21.11 | $21.11 | $20.15 | 405 |
| 2021-07-29 | $21.40 | $21.40 | $21.40 | $21.40 | $20.42 | 17 |
| 2021-07-28 | $21.40 | $21.40 | $21.40 | $21.40 | $20.42 | 0 |
| 2021-07-27 | $21.40 | $21.40 | $21.40 | $21.40 | $20.42 | 17 |
| 2021-07-26 | $21.40 | $21.40 | $21.40 | $21.40 | $20.42 | 50 |
| 2021-07-23 | $21.00 | $21.40 | $21.00 | $21.40 | $20.42 | 3,154 |
| 2021-07-22 | $21.04 | $21.04 | $21.04 | $21.04 | $20.08 | 6,770 |
| 2021-07-21 | $21.53 | $21.53 | $21.53 | $21.53 | $20.55 | 58 |
| 2021-07-20 | $21.53 | $21.53 | $21.53 | $21.53 | $20.55 | 281 |
| 2021-07-19 | $21.40 | $21.40 | $21.40 | $21.40 | $20.42 | 108 |
| 2021-07-16 | $21.40 | $21.40 | $21.40 | $21.40 | $20.42 | 74 |
| 2021-07-15 | $21.40 | $21.40 | $21.40 | $21.40 | $20.42 | 107 |
| 2021-07-14 | $21.40 | $21.40 | $21.40 | $21.40 | $20.42 | 36 |
| 2021-07-13 | $21.40 | $21.40 | $21.40 | $21.40 | $20.42 | 73 |
| 2021-07-12 | $21.35 | $21.40 | $21.35 | $21.40 | $20.42 | 1,011 |
| 2021-07-09 | $21.09 | $21.09 | $21.09 | $21.09 | $20.13 | 191 |
| 2021-07-08 | $22.62 | $22.62 | $22.62 | $22.62 | $21.59 | 61 |
| 2021-07-07 | $22.62 | $22.62 | $22.62 | $22.62 | $21.59 | 0 |
| 2021-07-06 | $22.62 | $22.62 | $22.62 | $22.62 | $21.59 | 359 |
| 2021-07-02 | $21.51 | $21.51 | $21.51 | $21.51 | $20.53 | 140 |
| 2021-07-01 | $22.54 | $22.54 | $22.54 | $22.54 | $21.51 | 55 |
| 2021-06-30 | $21.60 | $22.54 | $21.60 | $22.54 | $21.51 | 444 |
| 2021-06-29 | $21.66 | $21.66 | $21.66 | $21.66 | $20.67 | 0 |
| 2021-06-28 | $21.58 | $21.69 | $21.58 | $21.66 | $20.67 | 626 |
| 2021-06-25 | $21.81 | $21.81 | $21.81 | $21.81 | $20.82 | 256 |
| 2021-06-24 | $21.56 | $21.56 | $21.56 | $21.56 | $20.58 | 266 |
| 2021-06-23 | $21.30 | $21.30 | $21.30 | $21.30 | $20.33 | 485 |
| 2021-06-22 | $21.23 | $21.23 | $21.23 | $21.23 | $20.26 | 73 |
| 2021-06-21 | $21.23 | $21.23 | $21.23 | $21.23 | $20.26 | 230 |
| 2021-06-18 | $21.25 | $21.25 | $21.25 | $21.25 | $20.28 | 0 |
| 2021-06-17 | $21.90 | $21.90 | $21.21 | $21.25 | $20.28 | 815 |
| 2021-06-16 | $22.45 | $22.50 | $22.19 | $22.19 | $21.18 | 1,836 |
| 2021-06-15 | $23.15 | $23.15 | $23.15 | $23.15 | $22.09 | 10 |
| 2021-06-14 | $23.15 | $23.15 | $23.15 | $23.15 | $22.09 | 456 |
| 2021-06-11 | $23.30 | $23.30 | $23.30 | $23.30 | $22.24 | 54 |
| 2021-06-10 | $22.95 | $23.30 | $22.95 | $23.30 | $22.24 | 3,080 |
| 2021-06-09 | $23.55 | $24.21 | $23.55 | $23.64 | $22.56 | 1,500 |
| 2021-06-08 | $23.50 | $23.50 | $22.96 | $22.96 | $21.91 | 1,244 |
| 2021-06-07 | $22.45 | $22.45 | $22.45 | $22.45 | $21.43 | 134 |
| 2021-06-04 | $22.45 | $22.45 | $22.45 | $22.45 | $21.43 | 40 |
| 2021-06-03 | $22.45 | $22.45 | $22.45 | $22.45 | $21.43 | 185 |
| 2021-06-02 | $22.95 | $22.98 | $22.46 | $22.46 | $21.43 | 1,416 |
| 2021-06-01 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 245 |
| 2021-05-28 | $23.40 | $23.40 | $23.40 | $23.40 | $22.33 | 75 |
| 2021-05-27 | $23.40 | $23.40 | $23.40 | $23.40 | $22.33 | 0 |
| 2021-05-26 | $23.40 | $23.40 | $23.40 | $23.40 | $22.33 | 210 |
| 2021-05-25 | $23.20 | $23.20 | $23.20 | $23.20 | $22.14 | 22 |
| 2021-05-24 | $23.20 | $23.20 | $23.20 | $23.20 | $22.14 | 408 |
| 2021-05-21 | $22.65 | $22.65 | $22.65 | $22.65 | $21.62 | 50 |
| 2021-05-20 | $23.39 | $23.39 | $22.65 | $22.65 | $21.62 | 1,825 |
| 2021-05-19 | $22.50 | $22.50 | $22.45 | $22.45 | $21.43 | 1,752 |
| 2021-05-18 | $23.06 | $23.06 | $23.06 | $23.06 | $22.01 | 251 |
| 2021-05-17 | $22.96 | $22.96 | $22.93 | $22.93 | $21.88 | 758 |
| 2021-05-14 | $22.91 | $22.91 | $22.91 | $22.91 | $21.86 | 134 |
| 2021-05-13 | $22.84 | $22.84 | $22.84 | $22.84 | $21.80 | 182 |
| 2021-05-12 | $22.55 | $22.55 | $22.55 | $22.55 | $21.52 | 429 |
| 2021-05-11 | $23.44 | $23.44 | $23.44 | $23.44 | $22.37 | 61 |
| 2021-05-10 | $23.01 | $23.91 | $23.01 | $23.44 | $22.37 | 672 |
| 2021-05-07 | $23.90 | $23.90 | $23.90 | $23.90 | $22.81 | 8,175 |
| 2021-05-06 | $23.97 | $23.97 | $23.97 | $23.97 | $22.88 | 14 |
| 2021-05-05 | $23.97 | $23.97 | $23.97 | $23.97 | $22.88 | 268 |
| 2021-05-04 | $23.92 | $23.94 | $23.92 | $23.92 | $22.83 | 2,473 |
| 2021-05-03 | $24.20 | $24.20 | $24.20 | $24.20 | $23.10 | 207 |
| 2021-04-30 | $24.72 | $24.72 | $24.72 | $24.72 | $23.59 | 338 |
| 2021-04-29 | $24.55 | $24.55 | $24.55 | $24.55 | $23.43 | 179 |
| 2021-04-28 | $24.20 | $24.40 | $24.20 | $24.40 | $23.29 | 535 |
| 2021-04-27 | $23.90 | $24.05 | $23.90 | $23.95 | $22.86 | 1,415 |
| 2021-04-26 | $24.40 | $24.40 | $23.72 | $23.80 | $22.71 | 921 |
| 2021-04-23 | $24.22 | $24.51 | $24.22 | $24.51 | $23.39 | 8,713 |
| 2021-04-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.43 | 53 |
| 2021-04-21 | $23.32 | $23.50 | $23.32 | $23.50 | $22.43 | 2,182 |
| 2021-04-20 | $23.16 | $23.16 | $22.83 | $22.83 | $21.79 | 916 |
| 2021-04-19 | $22.80 | $22.80 | $22.80 | $22.80 | $21.76 | 430 |
| 2021-04-16 | $22.84 | $22.84 | $22.84 | $22.84 | $21.80 | 1,043 |
| 2021-04-15 | $23.27 | $23.48 | $23.25 | $23.25 | $22.19 | 2,057 |
| 2021-04-14 | $23.42 | $24.02 | $23.05 | $23.35 | $22.28 | 2,614 |
| 2021-04-13 | $23.22 | $23.22 | $23.22 | $23.22 | $22.16 | 699 |
| 2021-04-12 | $22.96 | $23.14 | $22.84 | $23.12 | $22.07 | 6,099 |
| 2021-04-09 | $22.94 | $23.53 | $22.94 | $23.31 | $22.25 | 9,577 |
| 2021-04-08 | $22.98 | $23.86 | $22.51 | $23.37 | $22.30 | 11,314 |
| 2021-04-07 | $22.93 | $23.71 | $22.50 | $22.52 | $21.49 | 19,574 |
| 2021-04-06 | $23.66 | $24.49 | $23.63 | $24.03 | $22.93 | 13,461 |
| 2021-04-05 | $24.49 | $24.49 | $24.49 | $24.49 | $23.37 | 117 |
| 2021-04-01 | $24.49 | $24.49 | $24.49 | $24.49 | $23.37 | 89 |
| 2021-03-31 | $24.49 | $24.49 | $24.49 | $24.49 | $23.37 | 75 |
| 2021-03-30 | $24.03 | $24.49 | $24.03 | $24.49 | $23.37 | 448 |
| 2021-03-29 | $25.01 | $25.01 | $25.01 | $25.01 | $23.87 | 20 |
| 2021-03-26 | $25.00 | $25.01 | $25.00 | $25.01 | $23.87 | 497 |
| 2021-03-25 | $25.23 | $25.23 | $25.23 | $25.23 | $24.08 | 431 |
| 2021-03-24 | $27.28 | $27.28 | $27.28 | $27.28 | $26.03 | 233 |
| 2021-03-23 | $27.25 | $27.25 | $27.25 | $27.25 | $26.01 | 28 |
| 2021-03-22 | $27.59 | $27.82 | $27.25 | $27.25 | $26.01 | 375 |
| 2021-03-19 | $27.36 | $27.36 | $27.36 | $27.36 | $26.11 | 39 |
| 2021-03-18 | $27.53 | $27.53 | $27.36 | $27.36 | $26.11 | 284 |
| 2021-03-17 | $28.04 | $28.04 | $28.00 | $28.00 | $26.72 | 415 |
| 2021-03-16 | $28.59 | $28.59 | $28.59 | $28.59 | $27.28 | 259 |
| 2021-03-15 | $27.92 | $27.92 | $27.92 | $27.92 | $26.65 | 220 |
| 2021-03-12 | $28.38 | $28.38 | $28.38 | $28.38 | $27.08 | 110 |
| 2021-03-11 | $28.38 | $28.38 | $28.38 | $28.38 | $26.72 | 41 |
| 2021-03-10 | $28.38 | $28.38 | $28.38 | $28.38 | $26.72 | 48 |
| 2021-03-09 | $28.38 | $28.38 | $28.38 | $28.38 | $26.72 | 693 |
| 2021-03-08 | $29.55 | $29.55 | $29.55 | $29.55 | $27.82 | 1,030 |
| 2021-03-05 | $28.34 | $28.34 | $28.34 | $28.34 | $26.68 | 1,056 |
| 2021-03-04 | $28.24 | $28.24 | $28.24 | $28.24 | $26.59 | 140 |
| 2021-03-03 | $28.24 | $28.24 | $28.24 | $28.24 | $26.59 | 245 |
| 2021-03-02 | $28.49 | $29.84 | $28.49 | $29.84 | $28.10 | 773 |
| 2021-03-01 | $28.99 | $28.99 | $28.65 | $28.70 | $27.02 | 712 |
| 2021-02-26 | $29.50 | $29.50 | $28.38 | $28.38 | $26.72 | 339 |
| 2021-02-25 | $29.61 | $29.61 | $29.55 | $29.55 | $27.82 | 858 |
| 2021-02-24 | $28.21 | $28.24 | $28.21 | $28.24 | $26.59 | 597 |
| 2021-02-23 | $28.50 | $28.50 | $28.50 | $28.50 | $26.84 | 166 |
| 2021-02-22 | $29.00 | $29.00 | $28.45 | $28.50 | $26.84 | 2,201 |
| 2021-02-19 | $28.42 | $28.42 | $28.42 | $28.42 | $26.76 | 113 |
| 2021-02-18 | $29.07 | $29.21 | $29.07 | $29.10 | $27.40 | 382 |
| 2021-02-17 | $29.10 | $29.10 | $29.10 | $29.10 | $27.40 | 382 |
| 2021-02-16 | $29.44 | $29.44 | $29.44 | $29.44 | $27.72 | 113 |
| 2021-02-12 | $29.13 | $29.99 | $29.13 | $29.99 | $28.24 | 403 |
| 2021-02-11 | $29.26 | $29.81 | $29.26 | $29.81 | $28.07 | 661 |
| 2021-02-10 | $29.96 | $29.96 | $29.96 | $29.96 | $28.21 | 321 |
| 2021-02-09 | $29.96 | $29.96 | $29.96 | $29.96 | $28.21 | 321 |
| 2021-02-08 | $29.80 | $30.33 | $29.80 | $30.00 | $28.25 | 1,064 |
| 2021-02-05 | $30.52 | $30.52 | $29.71 | $30.25 | $28.48 | 956 |
| 2021-02-04 | $30.51 | $30.51 | $30.51 | $30.51 | $28.73 | 161 |
| 2021-02-03 | $30.35 | $31.98 | $30.35 | $30.51 | $28.73 | 822 |
| 2021-02-02 | $30.15 | $30.49 | $29.87 | $30.49 | $28.71 | 736 |
| 2021-02-01 | $30.47 | $30.47 | $30.18 | $30.18 | $28.41 | 306 |
| 2021-01-29 | $29.50 | $29.50 | $29.50 | $29.50 | $27.78 | 307 |
| 2021-01-28 | $29.78 | $29.78 | $29.78 | $29.78 | $28.04 | 68 |
| 2021-01-27 | $29.15 | $29.80 | $29.15 | $29.78 | $28.04 | 586 |
| 2021-01-26 | $29.78 | $29.78 | $29.78 | $29.78 | $28.04 | 79 |
| 2021-01-25 | $29.78 | $29.78 | $29.78 | $29.78 | $28.04 | 429 |
| 2021-01-22 | $28.86 | $29.49 | $28.86 | $29.29 | $27.58 | 8,839 |
| 2021-01-21 | $28.52 | $28.52 | $28.52 | $28.52 | $26.85 | 5,373 |
| 2021-01-20 | $28.99 | $29.57 | $28.99 | $29.08 | $27.38 | 411 |
| 2021-01-19 | $28.27 | $28.27 | $28.27 | $28.27 | $26.62 | 704 |
| 2021-01-15 | $28.27 | $28.27 | $28.27 | $28.27 | $26.62 | 0 |
| 2021-01-14 | $28.27 | $28.27 | $28.27 | $28.27 | $26.62 | 704 |
| 2021-01-13 | $28.84 | $28.94 | $28.84 | $28.94 | $27.25 | 800 |
| 2021-01-12 | $28.84 | $28.84 | $28.84 | $28.84 | $27.16 | 93 |
| 2021-01-11 | $27.59 | $28.84 | $27.59 | $28.84 | $27.16 | 845 |
| 2021-01-08 | $29.29 | $29.29 | $29.29 | $29.29 | $27.57 | 111 |
| 2021-01-07 | $27.50 | $28.17 | $27.50 | $28.17 | $26.52 | 2,385 |
| 2021-01-06 | $27.70 | $27.70 | $27.70 | $27.70 | $26.08 | 120 |
| 2021-01-05 | $27.70 | $27.70 | $27.70 | $27.70 | $26.08 | 524 |
| 2021-01-04 | $27.70 | $27.70 | $27.70 | $27.70 | $26.08 | 177 |
| 2020-12-31 | $28.59 | $28.59 | $28.59 | $28.59 | $26.92 | 59 |
| 2020-12-30 | $28.59 | $28.59 | $28.59 | $28.59 | $26.92 | 609 |
| 2020-12-29 | $27.88 | $28.50 | $27.88 | $28.32 | $26.67 | 3,046 |
| 2020-12-28 | $27.19 | $27.19 | $27.19 | $27.19 | $25.60 | 1,165 |
| 2020-12-24 | $27.85 | $28.29 | $27.85 | $28.29 | $26.64 | 379 |
| 2020-12-23 | $27.22 | $27.22 | $27.22 | $27.22 | $25.63 | 224 |
| 2020-12-22 | $27.70 | $27.70 | $27.70 | $27.70 | $26.08 | 179 |
| 2020-12-21 | $27.70 | $27.70 | $27.70 | $27.70 | $26.08 | 23 |
| 2020-12-18 | $27.70 | $27.70 | $27.70 | $27.70 | $26.08 | 274 |
| 2020-12-17 | $27.49 | $27.49 | $27.49 | $27.49 | $25.88 | 296 |
| 2020-12-16 | $27.40 | $27.40 | $27.40 | $27.40 | $25.80 | 109 |
| 2020-12-15 | $27.40 | $27.40 | $27.40 | $27.40 | $25.80 | 250 |
| 2020-12-14 | $27.76 | $27.76 | $27.76 | $27.76 | $26.14 | 91 |
| 2020-12-11 | $27.32 | $27.82 | $27.32 | $27.76 | $26.14 | 1,516 |
| 2020-12-10 | $27.95 | $27.95 | $27.32 | $27.32 | $25.72 | 419 |
| 2020-12-09 | $28.01 | $28.01 | $27.80 | $27.80 | $26.18 | 2,913 |
| 2020-12-08 | $28.67 | $28.67 | $28.67 | $28.67 | $26.99 | 7 |
| 2020-12-07 | $28.67 | $28.67 | $28.67 | $28.67 | $26.99 | 0 |
| 2020-12-04 | $28.07 | $28.67 | $28.07 | $28.67 | $26.99 | 484 |
| 2020-12-03 | $28.31 | $28.68 | $28.29 | $28.29 | $26.64 | 1,477 |
| 2020-12-02 | $27.55 | $28.31 | $27.55 | $28.31 | $26.66 | 534 |
| 2020-12-01 | $27.92 | $28.10 | $27.92 | $28.10 | $26.46 | 358 |
| 2020-11-30 | $28.39 | $28.39 | $28.39 | $28.39 | $26.73 | 1,039 |
| 2020-11-27 | $30.50 | $30.50 | $30.50 | $30.50 | $28.72 | 257 |
| 2020-11-25 | $28.47 | $29.17 | $28.47 | $29.17 | $27.47 | 524 |
| 2020-11-24 | $28.14 | $28.14 | $28.14 | $28.14 | $26.50 | 109 |
| 2020-11-23 | $29.46 | $29.46 | $29.46 | $29.46 | $27.74 | 1 |
| 2020-11-20 | $29.46 | $29.46 | $29.46 | $29.46 | $27.74 | 168 |
| 2020-11-19 | $29.46 | $29.46 | $29.46 | $29.46 | $27.74 | 208 |
| 2020-11-18 | $28.85 | $28.85 | $28.85 | $28.85 | $27.16 | 256 |
| 2020-11-17 | $28.65 | $28.85 | $28.65 | $28.85 | $27.16 | 579 |
| 2020-11-16 | $29.90 | $30.44 | $29.90 | $30.00 | $28.25 | 1,350 |
| 2020-11-13 | $30.40 | $30.40 | $30.40 | $30.40 | $28.62 | 0 |
| 2020-11-12 | $30.40 | $30.40 | $30.40 | $30.40 | $28.62 | 1,733 |
| 2020-11-11 | $29.68 | $29.68 | $29.68 | $29.68 | $27.95 | 60 |
| 2020-11-10 | $29.68 | $29.68 | $29.68 | $29.68 | $27.95 | 112 |
| 2020-11-09 | $30.00 | $30.65 | $30.00 | $30.65 | $28.86 | 1,677 |
| 2020-11-06 | $29.12 | $29.12 | $29.12 | $29.12 | $27.42 | 232 |
| 2020-11-05 | $28.00 | $28.00 | $28.00 | $28.00 | $26.36 | 42 |
| 2020-11-04 | $28.03 | $28.03 | $28.00 | $28.00 | $26.36 | 523 |
| 2020-11-03 | $27.50 | $27.50 | $27.50 | $27.50 | $25.89 | 144 |
| 2020-11-02 | $27.68 | $27.68 | $27.68 | $27.68 | $26.06 | 249 |
| 2020-10-30 | $27.14 | $27.14 | $27.14 | $27.14 | $25.55 | 225 |
| 2020-10-29 | $27.54 | $27.54 | $27.14 | $27.14 | $25.55 | 318 |
| 2020-10-28 | $27.48 | $27.48 | $27.48 | $27.48 | $25.87 | 48 |
| 2020-10-27 | $28.80 | $28.80 | $27.48 | $27.48 | $25.87 | 1,069 |
| 2020-10-26 | $27.52 | $27.93 | $27.48 | $27.48 | $25.87 | 607 |
| 2020-10-23 | $29.00 | $29.00 | $27.27 | $27.29 | $25.70 | 2,059 |
| 2020-10-22 | $27.33 | $27.33 | $27.33 | $27.33 | $25.73 | 499 |
| 2020-10-21 | $28.75 | $28.90 | $27.59 | $27.59 | $25.98 | 487 |
| 2020-10-20 | $28.08 | $28.08 | $28.08 | $28.08 | $26.44 | 168 |
| 2020-10-19 | $28.08 | $28.08 | $28.08 | $28.08 | $26.44 | 231 |
| 2020-10-16 | $28.02 | $28.02 | $28.02 | $28.02 | $26.38 | 1,102 |
| 2020-10-15 | $28.03 | $28.03 | $28.03 | $28.03 | $26.39 | 419 |
| 2020-10-14 | $28.49 | $28.49 | $28.49 | $28.49 | $26.83 | 20 |
| 2020-10-13 | $28.49 | $28.49 | $28.49 | $28.49 | $26.83 | 94 |
| 2020-10-12 | $29.14 | $29.14 | $28.49 | $28.49 | $26.83 | 537 |
| 2020-10-09 | $28.59 | $28.70 | $28.59 | $28.70 | $27.02 | 346 |
| 2020-10-08 | $28.74 | $28.74 | $28.74 | $28.74 | $27.07 | 71 |
| 2020-10-07 | $28.74 | $28.74 | $28.74 | $28.74 | $27.07 | 240 |
| 2020-10-06 | $28.53 | $28.59 | $28.38 | $28.38 | $26.72 | 1,593 |
| 2020-10-05 | $28.06 | $28.06 | $28.06 | $28.06 | $26.42 | 304 |
| 2020-10-02 | $28.44 | $28.44 | $28.44 | $28.44 | $26.77 | 233 |
| 2020-10-01 | $28.55 | $28.55 | $28.55 | $28.55 | $26.88 | 92 |
| 2020-09-30 | $28.55 | $28.55 | $28.55 | $28.55 | $26.88 | 0 |
| 2020-09-29 | $27.82 | $28.55 | $27.82 | $28.55 | $26.88 | 266 |
| 2020-09-28 | $27.38 | $27.38 | $27.38 | $27.38 | $25.78 | 327 |
| 2020-09-25 | $29.15 | $29.15 | $29.15 | $29.15 | $27.45 | 78 |
| 2020-09-24 | $29.15 | $29.15 | $29.15 | $29.15 | $27.45 | 74 |
| 2020-09-23 | $29.15 | $29.15 | $29.15 | $29.15 | $27.45 | 400 |
| 2020-09-22 | $28.25 | $28.25 | $28.25 | $28.25 | $26.60 | 160 |
| 2020-09-21 | $28.49 | $29.95 | $28.49 | $28.97 | $27.28 | 1,407 |
| 2020-09-18 | $30.64 | $30.64 | $30.36 | $30.36 | $28.59 | 1,250 |
| 2020-09-17 | $29.91 | $29.91 | $29.91 | $29.91 | $28.16 | 290 |
| 2020-09-16 | $30.31 | $31.07 | $30.31 | $31.07 | $29.25 | 3,058 |
| 2020-09-15 | $30.59 | $30.59 | $30.44 | $30.44 | $28.66 | 470 |
| 2020-09-14 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 9 |
| 2020-09-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 56 |
| 2020-09-10 | $30.00 | $30.00 | $30.00 | $30.00 | $27.75 | 20 |
| 2020-09-09 | $30.00 | $30.13 | $30.00 | $30.00 | $27.75 | 411 |
| 2020-09-08 | $29.14 | $29.16 | $29.14 | $29.16 | $26.97 | 856 |
| 2020-09-04 | $27.75 | $27.75 | $27.75 | $27.75 | $25.67 | 0 |
| 2020-09-03 | $27.75 | $27.75 | $27.75 | $27.75 | $25.67 | 450 |
| 2020-09-02 | $28.48 | $28.50 | $27.75 | $28.50 | $26.36 | 1,092 |
| 2020-09-01 | $28.36 | $28.36 | $28.36 | $28.36 | $26.23 | 349 |
| 2020-08-31 | $28.08 | $28.08 | $28.08 | $28.08 | $25.97 | 311 |
| 2020-08-28 | $28.03 | $28.03 | $28.03 | $28.03 | $25.93 | 354 |
| 2020-08-27 | $27.92 | $28.10 | $27.92 | $27.92 | $25.82 | 740 |
| 2020-08-26 | $27.88 | $28.25 | $27.88 | $28.25 | $26.13 | 665 |
| 2020-08-25 | $27.15 | $27.42 | $27.15 | $27.42 | $25.36 | 704 |
| 2020-08-24 | $26.02 | $26.75 | $26.02 | $26.65 | $24.65 | 1,857 |
| 2020-08-21 | $25.79 | $25.79 | $25.75 | $25.75 | $23.82 | 1,225 |
| 2020-08-20 | $24.96 | $25.80 | $24.96 | $25.80 | $23.86 | 1,770 |
| 2020-08-19 | $25.95 | $25.95 | $25.74 | $25.74 | $23.81 | 242 |
| 2020-08-18 | $25.57 | $25.88 | $25.57 | $25.78 | $23.85 | 1,831 |
| 2020-08-17 | $24.55 | $24.60 | $24.55 | $24.60 | $22.75 | 673 |
| 2020-08-14 | $24.80 | $24.80 | $24.80 | $24.80 | $22.94 | 2 |
| 2020-08-13 | $24.80 | $24.80 | $24.80 | $24.80 | $22.94 | 3,717 |
| 2020-08-12 | $24.51 | $24.51 | $24.51 | $24.51 | $22.67 | 330 |
| 2020-08-11 | $24.30 | $24.60 | $24.30 | $24.51 | $22.67 | 1,318 |
| 2020-08-10 | $24.19 | $24.19 | $24.19 | $24.19 | $22.37 | 35 |
| 2020-08-07 | $24.53 | $24.53 | $24.19 | $24.19 | $22.37 | 428 |
| 2020-08-06 | $24.59 | $24.59 | $24.59 | $24.59 | $22.74 | 140 |
| 2020-08-05 | $24.52 | $24.52 | $24.52 | $24.52 | $22.68 | 274 |
| 2020-08-04 | $24.25 | $24.25 | $24.25 | $24.25 | $22.43 | 767 |
| 2020-08-03 | $24.91 | $24.91 | $24.91 | $24.91 | $23.04 | 56 |
| 2020-07-31 | $24.91 | $24.91 | $24.91 | $24.91 | $23.04 | 143 |
| 2020-07-30 | $24.91 | $24.91 | $24.91 | $24.91 | $23.04 | 69 |
| 2020-07-29 | $24.91 | $24.91 | $24.91 | $24.91 | $23.04 | 94 |
| 2020-07-28 | $24.91 | $24.91 | $24.91 | $24.91 | $23.04 | 26 |
| 2020-07-27 | $24.62 | $24.92 | $24.46 | $24.91 | $23.04 | 1,805 |
| 2020-07-24 | $24.02 | $24.02 | $24.02 | $24.02 | $22.22 | 106 |
| 2020-07-23 | $23.74 | $24.02 | $23.74 | $24.02 | $22.22 | 371 |
| 2020-07-22 | $23.45 | $24.60 | $23.45 | $24.47 | $22.63 | 4,175 |
| 2020-07-21 | $24.46 | $24.46 | $24.46 | $24.46 | $22.62 | 10 |
| 2020-07-20 | $24.46 | $24.46 | $24.46 | $24.46 | $22.62 | 130 |
| 2020-07-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.20 | 1,601 |
| 2020-07-16 | $22.83 | $22.83 | $22.83 | $22.83 | $21.12 | 126 |
| 2020-07-15 | $24.38 | $24.38 | $24.38 | $24.38 | $22.55 | 141 |
| 2020-07-14 | $23.99 | $23.99 | $23.99 | $23.99 | $22.19 | 275 |
| 2020-07-13 | $24.68 | $24.68 | $24.68 | $24.68 | $22.83 | 232 |
| 2020-07-10 | $24.68 | $24.68 | $24.68 | $24.68 | $22.83 | 113 |
| 2020-07-09 | $25.00 | $25.00 | $24.68 | $24.68 | $22.83 | 1,488 |
| 2020-07-08 | $25.01 | $25.01 | $24.70 | $24.70 | $22.85 | 458 |
| 2020-07-07 | $24.34 | $25.36 | $24.34 | $25.36 | $23.46 | 534 |
| 2020-07-06 | $22.89 | $22.89 | $22.89 | $22.89 | $21.17 | 146 |
| 2020-07-02 | $24.00 | $24.00 | $22.89 | $22.89 | $21.17 | 769 |
| 2020-07-01 | $24.00 | $24.00 | $22.85 | $22.85 | $21.14 | 387 |
| 2020-06-30 | $23.65 | $23.65 | $23.65 | $23.65 | $21.88 | 22 |
| 2020-06-29 | $23.65 | $23.65 | $23.65 | $23.65 | $21.88 | 200 |
| 2020-06-26 | $24.00 | $24.00 | $23.41 | $23.73 | $21.95 | 497 |
| 2020-06-25 | $23.57 | $23.57 | $23.57 | $23.57 | $21.80 | 161 |
| 2020-06-24 | $23.57 | $23.57 | $23.57 | $23.57 | $21.80 | 229 |
| 2020-06-23 | $24.16 | $24.16 | $24.16 | $24.16 | $22.35 | 239 |
| 2020-06-22 | $24.68 | $24.68 | $24.35 | $24.35 | $22.52 | 323 |
| 2020-06-19 | $23.96 | $23.96 | $23.96 | $23.96 | $22.16 | 4 |
| 2020-06-18 | $23.96 | $23.96 | $23.96 | $23.96 | $22.16 | 56 |
| 2020-06-17 | $23.96 | $23.96 | $23.96 | $23.96 | $22.16 | 40 |
| 2020-06-16 | $24.16 | $24.16 | $23.96 | $23.96 | $22.16 | 100 |
| 2020-06-15 | $23.96 | $23.96 | $23.96 | $23.96 | $22.16 | 80 |
| 2020-06-12 | $24.16 | $24.16 | $23.96 | $23.96 | $22.16 | 1,002 |
| 2020-06-11 | $24.63 | $24.63 | $23.96 | $23.97 | $22.17 | 3,475 |
| 2020-06-10 | $24.27 | $24.27 | $24.27 | $24.27 | $22.45 | 110 |
| 2020-06-09 | $25.12 | $25.12 | $24.27 | $24.27 | $22.45 | 604 |
| 2020-06-08 | $25.22 | $25.25 | $25.22 | $25.25 | $23.36 | 1,160 |
| 2020-06-05 | $25.38 | $25.69 | $25.38 | $25.65 | $23.73 | 1,512 |
| 2020-06-04 | $25.05 | $25.06 | $25.05 | $25.06 | $23.18 | 515 |
| 2020-06-03 | $24.79 | $24.84 | $24.56 | $24.84 | $22.98 | 1,870 |
| 2020-06-02 | $24.00 | $24.17 | $23.81 | $23.81 | $22.02 | 967 |
| 2020-06-01 | $22.78 | $23.25 | $22.78 | $23.25 | $21.51 | 2,060 |
| 2020-05-29 | $22.61 | $22.83 | $22.61 | $22.83 | $21.12 | 450 |
| 2020-05-28 | $22.84 | $22.84 | $22.84 | $22.84 | $21.13 | 0 |
| 2020-05-27 | $22.60 | $22.84 | $22.60 | $22.84 | $21.13 | 266 |
| 2020-05-26 | $22.15 | $22.50 | $22.15 | $22.20 | $20.53 | 692 |
| 2020-05-22 | $22.27 | $22.27 | $22.27 | $22.27 | $20.60 | 81 |
| 2020-05-21 | $22.27 | $22.27 | $22.27 | $22.27 | $20.60 | 225 |
| 2020-05-20 | $22.65 | $22.65 | $22.65 | $22.65 | $20.95 | 302 |
| 2020-05-19 | $22.10 | $22.10 | $22.10 | $22.10 | $20.44 | 131 |
| 2020-05-18 | $22.00 | $22.11 | $22.00 | $22.10 | $20.44 | 1,822 |
| 2020-05-15 | $21.65 | $21.65 | $21.65 | $21.65 | $20.03 | 0 |
| 2020-05-14 | $21.65 | $21.65 | $21.65 | $21.65 | $20.03 | 74 |
| 2020-05-13 | $21.65 | $21.65 | $21.65 | $21.65 | $20.03 | 51 |
| 2020-05-12 | $21.65 | $21.65 | $21.65 | $21.65 | $20.03 | 160 |
| 2020-05-11 | $21.65 | $21.65 | $21.65 | $21.65 | $20.03 | 82 |
| 2020-05-08 | $21.35 | $21.65 | $21.35 | $21.65 | $20.03 | 854 |
| 2020-05-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.42 | 0 |
| 2020-05-06 | $21.38 | $21.38 | $21.00 | $21.00 | $19.42 | 420 |
| 2020-05-05 | $20.90 | $21.50 | $20.90 | $21.40 | $19.79 | 3,985 |
| 2020-05-04 | $21.16 | $21.16 | $21.16 | $21.16 | $19.57 | 106 |
| 2020-05-01 | $20.51 | $21.16 | $20.51 | $21.16 | $19.57 | 480 |
| 2020-04-30 | $22.00 | $22.00 | $21.54 | $21.54 | $19.92 | 935 |
| 2020-04-29 | $21.67 | $22.00 | $21.67 | $22.00 | $20.35 | 1,322 |
| 2020-04-28 | $20.94 | $21.15 | $20.94 | $21.15 | $19.56 | 902 |
| 2020-04-27 | $21.36 | $21.36 | $20.65 | $20.65 | $19.10 | 699 |
| 2020-04-24 | $20.50 | $20.50 | $20.50 | $20.50 | $18.96 | 348 |
| 2020-04-23 | $20.21 | $20.21 | $20.08 | $20.08 | $18.57 | 1,553 |
| 2020-04-22 | $20.35 | $20.49 | $20.16 | $20.16 | $18.65 | 1,326 |
| 2020-04-21 | $20.70 | $20.70 | $20.70 | $20.70 | $19.15 | 325 |
| 2020-04-20 | $21.14 | $21.14 | $20.74 | $20.74 | $19.18 | 1,429 |
| 2020-04-17 | $20.94 | $21.60 | $20.94 | $21.14 | $19.55 | 3,713 |
| 2020-04-16 | $19.92 | $19.92 | $19.92 | $19.92 | $18.43 | 350 |
| 2020-04-15 | $19.65 | $19.65 | $19.65 | $19.65 | $18.18 | 20 |
| 2020-04-14 | $19.65 | $19.65 | $19.65 | $19.65 | $18.18 | 198 |
| 2020-04-13 | $19.65 | $19.65 | $19.65 | $19.65 | $18.18 | 38 |
| 2020-04-09 | $19.73 | $19.73 | $19.65 | $19.65 | $18.18 | 314 |
| 2020-04-08 | $20.19 | $20.19 | $19.38 | $19.38 | $17.93 | 332 |
| 2020-04-07 | $20.10 | $20.10 | $20.10 | $20.10 | $18.59 | 186 |
| 2020-04-06 | $20.10 | $20.10 | $20.10 | $20.10 | $18.59 | 459 |
| 2020-04-03 | $20.02 | $20.02 | $20.02 | $20.02 | $18.52 | 50 |
| 2020-04-02 | $20.02 | $20.02 | $20.02 | $20.02 | $18.52 | 310 |
| 2020-04-01 | $20.02 | $20.02 | $20.02 | $20.02 | $18.52 | 0 |
| 2020-03-31 | $20.02 | $20.02 | $20.02 | $20.02 | $18.52 | 804 |
| 2020-03-30 | $20.25 | $20.25 | $19.51 | $20.25 | $18.73 | 920 |
| 2020-03-27 | $20.29 | $20.29 | $20.29 | $20.29 | $18.77 | 11 |
| 2020-03-26 | $19.47 | $20.54 | $19.47 | $20.29 | $18.77 | 7,099 |
| 2020-03-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.11 | 424 |
| 2020-03-24 | $16.86 | $16.87 | $16.86 | $16.87 | $15.60 | 1,242 |
| 2020-03-23 | $16.00 | $16.44 | $16.00 | $16.18 | $14.97 | 1,250 |
| 2020-03-20 | $16.91 | $16.97 | $16.91 | $16.97 | $15.70 | 1,046 |
| 2020-03-19 | $16.98 | $16.98 | $16.89 | $16.89 | $15.62 | 617 |
| 2020-03-18 | $18.00 | $18.00 | $17.48 | $17.75 | $16.42 | 1,248 |
| 2020-03-17 | $18.22 | $19.10 | $18.12 | $18.42 | $17.04 | 952 |
| 2020-03-16 | $17.84 | $18.91 | $17.84 | $18.35 | $16.97 | 3,037 |
| 2020-03-13 | $19.38 | $19.50 | $19.00 | $19.10 | $17.67 | 2,480 |
| 2020-03-12 | $19.32 | $19.58 | $19.21 | $19.21 | $17.48 | 4,987 |
| 2020-03-11 | $21.52 | $21.52 | $21.13 | $21.13 | $19.23 | 3,605 |
| 2020-03-10 | $21.65 | $22.27 | $21.65 | $22.27 | $20.26 | 2,241 |
| 2020-03-09 | $23.44 | $23.44 | $23.44 | $23.44 | $21.33 | 16 |
| 2020-03-06 | $23.44 | $23.44 | $23.44 | $23.44 | $21.33 | 571 |
| 2020-03-05 | $23.21 | $23.28 | $23.21 | $23.21 | $21.12 | 1,113 |
| 2020-03-04 | $22.72 | $22.77 | $22.72 | $22.72 | $20.67 | 5,324 |
| 2020-03-03 | $21.79 | $21.88 | $21.63 | $21.64 | $19.69 | 7,976 |
| 2020-03-02 | $21.21 | $21.21 | $20.70 | $20.70 | $18.84 | 400 |
| 2020-02-28 | $20.35 | $20.35 | $20.15 | $20.15 | $18.33 | 1,288 |
| 2020-02-27 | $21.01 | $21.01 | $21.01 | $21.01 | $19.12 | 288 |
| 2020-02-26 | $21.11 | $21.11 | $21.11 | $21.11 | $19.21 | 570 |
| 2020-02-25 | $21.37 | $21.42 | $21.17 | $21.17 | $19.26 | 1,075 |
| 2020-02-24 | $20.80 | $20.89 | $20.59 | $20.59 | $18.73 | 779 |
| 2020-02-21 | $19.78 | $19.78 | $19.78 | $19.78 | $18.00 | 390 |
| 2020-02-20 | $20.27 | $20.27 | $20.27 | $20.27 | $18.44 | 876 |
| 2020-02-19 | $20.24 | $20.24 | $20.24 | $20.24 | $18.42 | 713 |
| 2020-02-18 | $20.09 | $20.09 | $19.25 | $19.94 | $18.14 | 2,200 |
| 2020-02-14 | $20.28 | $20.28 | $20.27 | $20.27 | $18.44 | 372 |
| 2020-02-13 | $20.89 | $20.89 | $20.49 | $20.49 | $18.64 | 1,044 |
| 2020-02-12 | $20.22 | $20.61 | $20.09 | $20.61 | $18.75 | 1,113 |
| 2020-02-11 | $19.85 | $20.02 | $19.85 | $19.97 | $18.17 | 1,452 |
| 2020-02-10 | $19.84 | $19.84 | $19.84 | $19.84 | $18.05 | 170 |
| 2020-02-07 | $20.54 | $20.54 | $20.54 | $20.54 | $18.69 | 0 |
| 2020-02-06 | $20.49 | $20.54 | $20.49 | $20.54 | $18.69 | 1,719 |
| 2020-02-05 | $20.49 | $20.49 | $20.49 | $20.49 | $18.64 | 220 |
| 2020-02-04 | $20.37 | $20.37 | $20.37 | $20.37 | $18.53 | 14 |
| 2020-02-03 | $20.82 | $20.83 | $20.37 | $20.37 | $18.53 | 643 |
| 2020-01-31 | $20.49 | $20.49 | $20.49 | $20.49 | $18.64 | 138 |
| 2020-01-30 | $20.86 | $20.86 | $20.86 | $20.86 | $18.98 | 148 |
| 2020-01-29 | $20.86 | $20.86 | $20.86 | $20.86 | $18.98 | 219 |
| 2020-01-28 | $20.95 | $20.95 | $20.74 | $20.74 | $18.87 | 511 |
| 2020-01-27 | $21.80 | $21.80 | $21.80 | $21.80 | $19.84 | 50 |
| 2020-01-24 | $21.80 | $21.80 | $21.80 | $21.80 | $19.84 | 64 |
| 2020-01-23 | $21.45 | $21.80 | $21.45 | $21.80 | $19.84 | 1,762 |
| 2020-01-22 | $21.47 | $21.94 | $21.46 | $21.94 | $19.96 | 656 |
| 2020-01-21 | $21.29 | $21.29 | $21.29 | $21.29 | $19.37 | 105 |
| 2020-01-17 | $21.29 | $21.29 | $21.29 | $21.29 | $19.37 | 206 |
| 2020-01-16 | $21.57 | $21.77 | $21.57 | $21.57 | $19.63 | 2,175 |
| 2020-01-15 | $20.91 | $21.36 | $20.91 | $21.13 | $19.23 | 747 |
| 2020-01-14 | $21.31 | $21.31 | $21.31 | $21.31 | $19.39 | 335 |
| 2020-01-13 | $20.87 | $20.87 | $20.87 | $20.87 | $18.99 | 41 |
| 2020-01-10 | $20.88 | $20.88 | $20.87 | $20.87 | $18.99 | 280 |
| 2020-01-09 | $21.32 | $21.32 | $20.87 | $20.87 | $18.99 | 258 |
| 2020-01-08 | $20.69 | $20.69 | $20.69 | $20.69 | $18.83 | 469 |
| 2020-01-07 | $20.80 | $21.03 | $20.65 | $21.03 | $19.14 | 7,752 |
| 2020-01-06 | $20.67 | $20.88 | $20.57 | $20.77 | $18.90 | 4,159 |
| 2020-01-03 | $20.49 | $20.49 | $20.49 | $20.49 | $18.64 | 221 |
| 2020-01-02 | $20.15 | $20.15 | $20.15 | $20.15 | $18.33 | 1,165 |
| 2019-12-31 | $20.71 | $20.71 | $20.71 | $20.71 | $18.84 | 194 |
| 2019-12-30 | $20.80 | $20.80 | $20.44 | $20.71 | $18.84 | 1,888 |
| 2019-12-27 | $20.80 | $20.99 | $20.80 | $20.80 | $18.93 | 1,120 |
| 2019-12-26 | $20.56 | $20.76 | $20.56 | $20.62 | $18.76 | 2,294 |
| 2019-12-24 | $20.55 | $20.88 | $20.55 | $20.88 | $19.00 | 2,453 |
| 2019-12-23 | $20.55 | $20.60 | $20.55 | $20.55 | $18.70 | 864 |
| 2019-12-20 | $20.75 | $21.00 | $20.75 | $20.88 | $19.00 | 7,342 |
| 2019-12-19 | $20.30 | $20.71 | $20.30 | $20.70 | $18.84 | 3,447 |
| 2019-12-18 | $20.08 | $20.39 | $20.08 | $20.08 | $18.27 | 1,284 |
| 2019-12-17 | $19.41 | $19.80 | $19.41 | $19.41 | $17.66 | 965 |
| 2019-12-16 | $19.32 | $19.32 | $18.84 | $18.84 | $17.14 | 2,159 |
| 2019-12-13 | $18.80 | $18.80 | $18.80 | $18.80 | $17.11 | 140 |
| 2019-12-12 | $19.14 | $19.14 | $19.14 | $19.14 | $17.42 | 51 |
| 2019-12-11 | $19.14 | $19.14 | $19.14 | $19.14 | $17.42 | 264 |
| 2019-12-10 | $18.90 | $19.34 | $18.90 | $19.34 | $17.60 | 618 |
| 2019-12-09 | $19.90 | $19.90 | $19.90 | $19.90 | $18.11 | 51 |
| 2019-12-06 | $19.90 | $19.90 | $19.90 | $19.90 | $18.11 | 67 |
| 2019-12-05 | $19.61 | $20.05 | $19.61 | $19.90 | $18.11 | 4,926 |
| 2019-12-04 | $19.32 | $19.81 | $19.32 | $19.61 | $17.84 | 8,423 |
| 2019-12-03 | $19.21 | $19.21 | $19.10 | $19.10 | $17.38 | 7,424 |
| 2019-12-02 | $18.51 | $18.85 | $18.51 | $18.51 | $16.84 | 657 |
| 2019-11-29 | $18.20 | $18.75 | $18.20 | $18.67 | $16.99 | 3,342 |
| 2019-11-27 | $17.85 | $18.15 | $17.85 | $18.02 | $16.40 | 3,000 |
| 2019-11-26 | $17.53 | $18.19 | $17.53 | $17.85 | $16.24 | 1,108 |
| 2019-11-25 | $17.37 | $17.42 | $17.37 | $17.42 | $15.85 | 299 |
| 2019-11-22 | $17.81 | $17.93 | $17.81 | $17.81 | $16.21 | 1,173 |
| 2019-11-21 | $17.16 | $17.16 | $17.16 | $17.16 | $15.61 | 211 |
| 2019-11-20 | $17.78 | $18.14 | $17.78 | $17.78 | $16.18 | 1,050 |
| 2019-11-19 | $17.49 | $17.49 | $17.49 | $17.49 | $15.91 | 346 |
| 2019-11-18 | $16.18 | $16.18 | $16.18 | $16.18 | $14.72 | 583 |
| 2019-11-15 | $16.44 | $16.44 | $16.44 | $16.44 | $14.96 | 100 |
| 2019-11-14 | $16.46 | $16.46 | $16.46 | $16.46 | $14.98 | 120 |
| 2019-11-13 | $16.50 | $16.59 | $16.46 | $16.46 | $14.98 | 1,067 |
| 2019-11-12 | $16.39 | $16.39 | $16.39 | $16.39 | $14.91 | 267 |
| 2019-11-11 | $16.25 | $16.26 | $16.18 | $16.18 | $14.72 | 1,036 |
| 2019-11-08 | $16.31 | $16.37 | $16.01 | $16.01 | $14.57 | 1,927 |
| 2019-11-07 | $16.26 | $16.31 | $16.26 | $16.31 | $14.84 | 235 |
| 2019-11-06 | $17.20 | $17.20 | $16.64 | $16.89 | $15.37 | 7,634 |
| 2019-11-05 | $17.27 | $17.38 | $17.07 | $17.07 | $15.53 | 1,312 |
| 2019-11-04 | $16.75 | $16.75 | $16.70 | $16.70 | $15.20 | 1,172 |
| 2019-11-01 | $16.76 | $16.76 | $16.76 | $16.76 | $15.25 | 74 |
| 2019-10-31 | $16.76 | $16.76 | $16.76 | $16.76 | $15.25 | 98 |
| 2019-10-30 | $16.76 | $16.76 | $16.76 | $16.76 | $15.25 | 662 |
| 2019-10-29 | $16.47 | $16.47 | $16.47 | $16.47 | $14.99 | 247 |
| 2019-10-28 | $16.39 | $16.61 | $16.39 | $16.49 | $15.00 | 1,535 |
| 2019-10-25 | $16.39 | $16.43 | $16.39 | $16.43 | $14.95 | 816 |
| 2019-10-24 | $17.25 | $17.25 | $17.25 | $17.25 | $15.70 | 599 |
| 2019-10-23 | $17.18 | $17.25 | $17.16 | $17.25 | $15.70 | 4,651 |
| 2019-10-22 | $17.20 | $17.20 | $17.13 | $17.13 | $15.59 | 314 |
| 2019-10-21 | $17.50 | $17.50 | $17.23 | $17.40 | $15.83 | 1,541 |
| 2019-10-18 | $16.75 | $16.75 | $16.75 | $16.75 | $15.24 | 460 |
| 2019-10-17 | $17.09 | $17.09 | $16.81 | $16.81 | $15.30 | 2,483 |
| 2019-10-16 | $16.88 | $17.00 | $16.88 | $17.00 | $15.47 | 5,823 |
| 2019-10-15 | $16.50 | $16.50 | $16.47 | $16.47 | $14.99 | 564 |
| 2019-10-14 | $16.28 | $16.28 | $16.28 | $16.28 | $14.81 | 11 |
| 2019-10-11 | $16.28 | $16.50 | $16.28 | $16.28 | $14.81 | 2,165 |
| 2019-10-10 | $15.97 | $16.08 | $15.97 | $16.08 | $14.63 | 384 |
| 2019-10-09 | $15.58 | $15.58 | $15.58 | $15.58 | $14.18 | 238 |
| 2019-10-08 | $15.58 | $15.58 | $15.58 | $15.58 | $14.18 | 434 |
| 2019-10-07 | $15.82 | $15.88 | $15.82 | $15.88 | $14.45 | 1,853 |
| 2019-10-04 | $15.74 | $15.90 | $15.74 | $15.89 | $14.46 | 10,160 |
| 2019-10-03 | $15.51 | $15.51 | $15.51 | $15.51 | $14.11 | 350 |
| 2019-10-02 | $15.71 | $15.71 | $15.50 | $15.50 | $14.10 | 1,094 |
| 2019-10-01 | $15.88 | $15.88 | $15.88 | $15.88 | $14.45 | 0 |
| 2019-09-30 | $15.90 | $15.90 | $15.88 | $15.88 | $14.45 | 1,142 |
| 2019-09-27 | $15.85 | $15.95 | $15.85 | $15.95 | $14.51 | 1,142 |
| 2019-09-26 | $16.17 | $16.38 | $16.17 | $16.38 | $14.90 | 248 |
| 2019-09-25 | $16.16 | $16.16 | $16.16 | $16.16 | $14.70 | 380 |
| 2019-09-24 | $15.74 | $15.74 | $15.74 | $15.74 | $14.32 | 185 |
| 2019-09-23 | $15.74 | $15.74 | $15.74 | $15.74 | $14.32 | 173 |
| 2019-09-20 | $16.44 | $16.44 | $16.18 | $16.18 | $14.72 | 1,050 |
| 2019-09-19 | $16.39 | $16.39 | $16.33 | $16.33 | $14.47 | 259 |
| 2019-09-18 | $16.57 | $16.57 | $16.57 | $16.57 | $14.68 | 203 |
| 2019-09-17 | $16.60 | $16.60 | $16.40 | $16.58 | $14.69 | 589 |
| 2019-09-16 | $16.13 | $16.47 | $16.13 | $16.13 | $14.29 | 582 |
| 2019-09-13 | $16.05 | $16.24 | $16.05 | $16.24 | $14.39 | 256 |
| 2019-09-12 | $16.39 | $16.39 | $16.34 | $16.34 | $14.48 | 651 |
| 2019-09-11 | $16.34 | $16.34 | $16.34 | $16.34 | $14.48 | 161 |
| 2019-09-10 | $16.39 | $16.52 | $16.39 | $16.52 | $14.64 | 766 |
| 2019-09-09 | $16.34 | $16.34 | $16.34 | $16.34 | $14.48 | 105 |
| 2019-09-06 | $16.29 | $16.73 | $16.29 | $16.34 | $14.48 | 978 |
| 2019-09-05 | $15.90 | $16.17 | $15.90 | $16.17 | $14.33 | 1,188 |
| 2019-09-04 | $15.49 | $15.50 | $15.32 | $15.41 | $13.65 | 1,200 |
| 2019-09-03 | $15.43 | $15.43 | $15.09 | $15.43 | $13.67 | 2,197 |
| 2019-08-30 | $15.34 | $15.64 | $15.29 | $15.64 | $13.86 | 1,552 |
| 2019-08-29 | $15.78 | $15.78 | $15.53 | $15.53 | $13.76 | 232 |
| 2019-08-28 | $15.87 | $15.87 | $15.64 | $15.87 | $14.06 | 344 |
| 2019-08-27 | $16.00 | $16.00 | $15.65 | $15.65 | $13.87 | 960 |
| 2019-08-26 | $15.35 | $15.35 | $15.35 | $15.35 | $13.60 | 130 |
| 2019-08-23 | $16.23 | $16.23 | $16.23 | $16.23 | $14.38 | 30 |
| 2019-08-22 | $17.20 | $17.20 | $16.23 | $16.23 | $14.38 | 400 |
| 2019-08-21 | $17.29 | $17.29 | $17.29 | $17.29 | $15.32 | 6,590 |
| 2019-08-20 | $16.12 | $16.12 | $16.12 | $16.12 | $14.28 | 55 |
| 2019-08-19 | $16.12 | $16.12 | $16.12 | $16.12 | $14.28 | 274 |
| 2019-08-16 | $16.33 | $16.33 | $16.33 | $16.33 | $14.47 | 411 |
| 2019-08-15 | $16.66 | $16.66 | $16.66 | $16.66 | $14.76 | 274 |
| 2019-08-14 | $17.63 | $17.63 | $17.63 | $17.63 | $15.62 | 170 |
| 2019-08-13 | $17.63 | $17.63 | $17.63 | $17.63 | $15.62 | 247 |
| 2019-08-12 | $18.05 | $18.05 | $18.00 | $18.00 | $15.95 | 2,656 |
| 2019-08-09 | $18.52 | $18.52 | $18.52 | $18.52 | $16.41 | 139 |
| 2019-08-08 | $18.16 | $18.50 | $18.16 | $18.50 | $16.39 | 471 |
| 2019-08-07 | $17.48 | $17.78 | $17.46 | $17.78 | $15.76 | 2,569 |
| 2019-08-06 | $17.49 | $17.49 | $17.00 | $17.00 | $15.06 | 252 |
| 2019-08-05 | $17.68 | $17.68 | $17.68 | $17.68 | $15.67 | 86 |
| 2019-08-02 | $17.68 | $17.68 | $17.68 | $17.68 | $15.67 | 91 |
| 2019-08-01 | $17.68 | $17.68 | $17.68 | $17.68 | $15.67 | 1,011 |
| 2019-07-31 | $17.79 | $17.85 | $17.74 | $17.74 | $15.72 | 30 |
| 2019-07-30 | $17.74 | $17.74 | $17.74 | $17.74 | $15.72 | 14 |
| 2019-07-29 | $17.79 | $17.85 | $17.74 | $17.74 | $15.72 | 802 |
| 2019-07-26 | $17.30 | $17.30 | $17.30 | $17.30 | $15.33 | 421 |
| 2019-07-25 | $18.17 | $18.17 | $18.17 | $18.17 | $16.10 | 437 |
| 2019-07-24 | $18.01 | $18.06 | $17.60 | $17.60 | $15.60 | 754 |
| 2019-07-23 | $17.76 | $18.22 | $17.76 | $17.92 | $15.88 | 1,047 |
| 2019-07-22 | $18.05 | $18.05 | $18.05 | $18.05 | $15.99 | 250 |
| 2019-07-19 | $18.50 | $18.50 | $18.50 | $18.50 | $16.39 | 61 |
| 2019-07-18 | $18.50 | $18.50 | $18.50 | $18.50 | $16.39 | 189 |
| 2019-07-17 | $18.62 | $18.62 | $18.50 | $18.50 | $16.39 | 302 |
| 2019-07-16 | $18.75 | $18.75 | $18.50 | $18.50 | $16.39 | 263 |
| 2019-07-15 | $18.55 | $18.55 | $18.55 | $18.55 | $16.44 | 48 |
| 2019-07-12 | $18.55 | $18.55 | $18.55 | $18.55 | $16.44 | 145 |
| 2019-07-11 | $18.59 | $18.71 | $18.59 | $18.70 | $16.57 | 1,232 |
| 2019-07-10 | $19.00 | $19.31 | $18.71 | $18.71 | $16.58 | 5,333 |
| 2019-07-09 | $18.50 | $18.50 | $18.50 | $18.50 | $16.39 | 62 |
| 2019-07-08 | $18.50 | $18.50 | $18.50 | $18.50 | $16.39 | 0 |
| 2019-07-05 | $18.50 | $18.50 | $18.50 | $18.50 | $16.39 | 400 |
| 2019-07-03 | $18.50 | $18.50 | $18.50 | $18.50 | $16.39 | 262 |
| 2019-07-02 | $18.50 | $18.50 | $18.50 | $18.50 | $16.39 | 20 |
| 2019-07-01 | $18.55 | $18.70 | $18.50 | $18.50 | $16.39 | 670 |
| 2019-06-28 | $19.25 | $19.25 | $19.25 | $19.25 | $17.06 | 184 |
| 2019-06-27 | $18.55 | $18.55 | $18.50 | $18.50 | $16.39 | 726 |
| 2019-06-26 | $18.63 | $18.63 | $18.63 | $18.63 | $16.51 | 881 |
| 2019-06-25 | $18.73 | $18.80 | $18.73 | $18.80 | $16.66 | 576 |
| 2019-06-24 | $19.20 | $19.20 | $19.20 | $19.20 | $17.01 | 0 |
| 2019-06-21 | $19.15 | $19.20 | $18.86 | $19.20 | $17.01 | 943 |
| 2019-06-20 | $18.77 | $19.00 | $18.77 | $19.00 | $16.84 | 653 |
| 2019-06-19 | $18.54 | $18.55 | $18.54 | $18.55 | $16.44 | 220 |
| 2019-06-18 | $18.71 | $18.73 | $18.68 | $18.73 | $16.60 | 362 |
| 2019-06-17 | $18.71 | $18.71 | $18.71 | $18.71 | $16.58 | 198 |
| 2019-06-14 | $18.71 | $18.71 | $18.71 | $18.71 | $16.58 | 827 |
| 2019-06-13 | $19.39 | $19.39 | $19.39 | $19.39 | $17.18 | 0 |
| 2019-06-12 | $19.49 | $19.49 | $19.39 | $19.39 | $17.18 | 398 |
| 2019-06-11 | $18.98 | $18.98 | $18.98 | $18.98 | $16.82 | 334 |
| 2019-06-10 | $19.31 | $19.31 | $19.10 | $19.10 | $16.92 | 498 |
| 2019-06-07 | $19.00 | $19.01 | $19.00 | $19.01 | $16.84 | 382 |
| 2019-06-06 | $18.55 | $18.75 | $18.55 | $18.75 | $16.61 | 1,916 |
| 2019-06-05 | $19.00 | $19.00 | $19.00 | $19.00 | $16.84 | 24 |
| 2019-06-04 | $18.88 | $19.00 | $18.88 | $19.00 | $16.84 | 680 |
| 2019-06-03 | $18.58 | $18.58 | $18.51 | $18.51 | $16.40 | 341 |
| 2019-05-31 | $18.21 | $18.21 | $18.21 | $18.21 | $16.14 | 56 |
| 2019-05-30 | $18.21 | $18.21 | $18.21 | $18.21 | $16.14 | 204 |
| 2019-05-29 | $18.34 | $18.34 | $18.16 | $18.16 | $16.09 | 559 |
| 2019-05-28 | $18.41 | $18.50 | $18.41 | $18.50 | $16.39 | 1,895 |
| 2019-05-24 | $18.62 | $18.62 | $18.62 | $18.62 | $16.50 | 124 |
| 2019-05-23 | $18.20 | $18.62 | $18.14 | $18.62 | $16.50 | 1,865 |
| 2019-05-22 | $18.32 | $18.32 | $18.32 | $18.32 | $16.23 | 324 |
| 2019-05-21 | $19.48 | $19.48 | $18.71 | $18.95 | $16.79 | 1,256 |
| 2019-05-20 | $20.17 | $20.17 | $20.17 | $20.17 | $17.87 | 100 |
| 2019-05-17 | $19.87 | $20.05 | $19.87 | $20.05 | $17.77 | 1,087 |
| 2019-05-16 | $20.36 | $20.48 | $20.22 | $20.28 | $17.97 | 3,990 |
| 2019-05-15 | $19.59 | $19.63 | $19.58 | $19.63 | $17.39 | 1,137 |
| 2019-05-14 | $20.40 | $20.40 | $20.29 | $20.29 | $17.98 | 589 |
| 2019-05-13 | $20.37 | $20.37 | $20.37 | $20.37 | $18.05 | 867 |
| 2019-05-10 | $20.29 | $20.29 | $20.29 | $20.29 | $17.98 | 129 |
| 2019-05-09 | $20.29 | $20.29 | $20.29 | $20.29 | $17.98 | 512 |
| 2019-05-08 | $19.83 | $20.27 | $19.83 | $20.27 | $17.96 | 3,221 |
| 2019-05-07 | $19.90 | $19.90 | $19.89 | $19.89 | $17.62 | 480 |
| 2019-05-06 | $20.17 | $20.17 | $20.17 | $20.17 | $17.87 | 600 |
| 2019-05-03 | $20.17 | $20.17 | $20.17 | $20.17 | $17.87 | 176 |
| 2019-05-02 | $20.17 | $20.17 | $20.17 | $20.17 | $17.87 | 50 |
| 2019-05-01 | $20.15 | $20.22 | $20.15 | $20.17 | $17.87 | 3,437 |
| 2019-04-30 | $19.70 | $19.70 | $19.70 | $19.70 | $17.46 | 126 |
| 2019-04-29 | $20.52 | $20.52 | $19.70 | $19.70 | $17.46 | 1,932 |
| 2019-04-26 | $20.40 | $20.75 | $20.34 | $20.34 | $18.02 | 2,730 |
| 2019-04-25 | $20.16 | $20.16 | $20.16 | $20.16 | $17.86 | 424 |
| 2019-04-24 | $19.91 | $19.91 | $19.91 | $19.91 | $17.64 | 257 |
| 2019-04-23 | $20.27 | $20.60 | $20.27 | $20.60 | $18.25 | 419 |
| 2019-04-22 | $20.44 | $20.44 | $20.00 | $20.00 | $17.72 | 647 |
| 2019-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 35 |
| 2019-04-17 | $19.98 | $20.00 | $19.98 | $20.00 | $17.72 | 876 |
| 2019-04-16 | $19.88 | $20.22 | $19.88 | $20.22 | $17.91 | 377 |
| 2019-04-15 | $20.11 | $20.11 | $20.11 | $20.11 | $17.82 | 41 |
| 2019-04-12 | $20.00 | $20.11 | $20.00 | $20.11 | $17.82 | 2,888 |
| 2019-04-11 | $20.04 | $20.04 | $20.04 | $20.04 | $17.76 | 150 |
| 2019-04-10 | $20.04 | $20.04 | $20.04 | $20.04 | $17.76 | 48 |
| 2019-04-09 | $20.04 | $20.04 | $20.04 | $20.04 | $17.76 | 59 |
| 2019-04-08 | $20.04 | $20.04 | $20.04 | $20.04 | $17.76 | 154 |
| 2019-04-05 | $19.85 | $20.12 | $19.85 | $20.04 | $17.76 | 14,403 |
| 2019-04-04 | $19.60 | $19.60 | $19.55 | $19.55 | $17.32 | 280 |
| 2019-04-03 | $19.48 | $19.85 | $19.48 | $19.80 | $17.55 | 5,154 |
| 2019-04-02 | $19.30 | $19.39 | $19.30 | $19.39 | $17.18 | 1,200 |
| 2019-04-01 | $19.61 | $19.61 | $19.61 | $19.61 | $17.38 | 975 |
| 2019-03-29 | $19.71 | $19.75 | $19.52 | $19.75 | $17.50 | 723 |
| 2019-03-28 | $19.50 | $19.85 | $19.49 | $19.72 | $17.47 | 2,591 |
| 2019-03-27 | $19.08 | $19.30 | $19.08 | $19.30 | $17.10 | 3,253 |
| 2019-03-26 | $19.15 | $19.40 | $19.15 | $19.34 | $17.14 | 1,341 |
| 2019-03-25 | $19.34 | $19.40 | $19.21 | $19.21 | $17.02 | 3,291 |
| 2019-03-22 | $19.00 | $19.38 | $19.00 | $19.27 | $17.08 | 6,028 |
| 2019-03-21 | $19.25 | $19.25 | $19.25 | $19.25 | $17.06 | 377 |
| 2019-03-20 | $19.49 | $19.49 | $19.49 | $19.49 | $17.27 | 576 |
| 2019-03-19 | $19.62 | $19.62 | $19.41 | $19.41 | $17.20 | 510 |
| 2019-03-18 | $18.74 | $19.60 | $18.74 | $19.56 | $17.33 | 723 |
| 2019-03-15 | $19.39 | $19.39 | $19.39 | $19.39 | $17.18 | 31 |
| 2019-03-14 | $19.44 | $19.59 | $19.39 | $19.39 | $16.90 | 4,905 |
| 2019-03-13 | $18.98 | $19.45 | $18.98 | $19.00 | $16.56 | 1,368 |
| 2019-03-12 | $18.79 | $18.79 | $18.79 | $18.79 | $16.37 | 230 |
| 2019-03-11 | $18.30 | $18.32 | $18.30 | $18.32 | $15.96 | 678 |
| 2019-03-08 | $18.06 | $18.45 | $18.06 | $18.30 | $15.95 | 1,462 |
| 2019-03-07 | $18.00 | $18.08 | $17.79 | $17.79 | $15.50 | 2,331 |
| 2019-03-06 | $17.71 | $17.71 | $17.71 | $17.71 | $15.43 | 186 |
| 2019-03-05 | $17.70 | $17.70 | $17.70 | $17.70 | $15.42 | 420 |
| 2019-03-04 | $18.00 | $18.02 | $17.68 | $18.02 | $15.70 | 598 |
| 2019-03-01 | $17.16 | $17.16 | $17.16 | $17.16 | $14.95 | 204 |
| 2019-02-28 | $17.36 | $17.36 | $17.16 | $17.16 | $14.95 | 769 |
| 2019-02-27 | $16.76 | $16.76 | $16.76 | $16.76 | $14.60 | 198 |
| 2019-02-26 | $17.71 | $17.71 | $17.71 | $17.71 | $15.43 | 417 |
| 2019-02-25 | $17.55 | $17.71 | $17.55 | $17.71 | $15.43 | 2,056 |
| 2019-02-22 | $17.28 | $17.28 | $17.28 | $17.28 | $15.06 | 62 |
| 2019-02-21 | $17.44 | $17.44 | $17.28 | $17.28 | $15.06 | 683 |
| 2019-02-20 | $17.88 | $17.88 | $17.29 | $17.34 | $15.11 | 1,969 |
| 2019-02-19 | $17.23 | $17.23 | $17.23 | $17.23 | $15.01 | 428 |
| 2019-02-15 | $17.02 | $17.48 | $17.02 | $17.48 | $15.23 | 829 |
| 2019-02-14 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 69 |
| 2019-02-13 | $17.10 | $17.10 | $17.10 | $17.10 | $14.90 | 98 |
| 2019-02-12 | $16.64 | $17.39 | $16.64 | $17.10 | $14.90 | 4,945 |
| 2019-02-11 | $16.92 | $16.92 | $16.75 | $16.75 | $14.60 | 891 |
| 2019-02-08 | $16.43 | $16.43 | $16.43 | $16.43 | $14.32 | 5 |
| 2019-02-07 | $16.43 | $16.43 | $16.43 | $16.43 | $14.32 | 66 |
| 2019-02-06 | $16.86 | $16.86 | $16.43 | $16.43 | $14.32 | 390 |
| 2019-02-05 | $17.33 | $17.33 | $17.25 | $17.25 | $15.03 | 500 |
| 2019-02-04 | $16.40 | $16.46 | $16.40 | $16.40 | $14.29 | 703 |
| 2019-02-01 | $16.72 | $16.72 | $16.43 | $16.43 | $14.32 | 718 |
| 2019-01-31 | $16.58 | $16.58 | $16.58 | $16.58 | $14.45 | 266 |
| 2019-01-30 | $16.50 | $16.60 | $16.40 | $16.55 | $14.42 | 4,957 |
| 2019-01-29 | $15.80 | $15.80 | $15.80 | $15.80 | $13.77 | 120 |
| 2019-01-28 | $15.80 | $15.80 | $15.80 | $15.80 | $13.77 | 170 |
| 2019-01-25 | $15.80 | $15.80 | $15.80 | $15.80 | $13.77 | 271 |
| 2019-01-24 | $15.80 | $15.80 | $15.80 | $15.80 | $13.77 | 1,233 |
| 2019-01-23 | $15.62 | $15.62 | $15.62 | $15.62 | $13.61 | 142 |
| 2019-01-22 | $16.25 | $16.25 | $16.25 | $16.25 | $14.16 | 6 |
| 2019-01-18 | $16.25 | $16.25 | $16.25 | $16.25 | $14.16 | 180 |
| 2019-01-17 | $15.52 | $15.52 | $15.52 | $15.52 | $13.52 | 83 |
| 2019-01-16 | $15.76 | $15.76 | $15.52 | $15.52 | $13.52 | 851 |
| 2019-01-15 | $16.27 | $16.27 | $16.27 | $16.27 | $14.18 | 530 |
| 2019-01-14 | $15.69 | $16.50 | $15.69 | $16.50 | $14.38 | 528 |
| 2019-01-11 | $16.06 | $16.06 | $16.06 | $16.06 | $13.99 | 366 |
| 2019-01-10 | $15.98 | $15.98 | $15.98 | $15.98 | $13.93 | 174 |
| 2019-01-09 | $16.11 | $16.11 | $15.72 | $16.00 | $13.94 | 447 |
| 2019-01-08 | $16.00 | $16.00 | $16.00 | $16.00 | $13.94 | 85 |
| 2019-01-07 | $16.00 | $16.00 | $16.00 | $16.00 | $13.94 | 0 |
| 2019-01-04 | $16.00 | $16.00 | $16.00 | $16.00 | $13.94 | 242 |
| 2019-01-03 | $15.55 | $15.55 | $15.55 | $15.55 | $13.55 | 110 |
| 2019-01-02 | $15.63 | $15.63 | $15.63 | $15.63 | $13.62 | 23 |
| 2018-12-31 | $15.63 | $15.63 | $15.63 | $15.63 | $13.62 | 1,180 |
| 2018-12-28 | $15.78 | $15.78 | $15.38 | $15.38 | $13.40 | 774 |
| 2018-12-27 | $15.34 | $15.34 | $15.30 | $15.30 | $13.33 | 436 |
| 2018-12-26 | $15.22 | $15.22 | $15.22 | $15.22 | $13.26 | 85 |
| 2018-12-24 | $15.22 | $15.22 | $15.22 | $15.22 | $13.26 | 12 |
| 2018-12-21 | $15.49 | $15.49 | $15.20 | $15.22 | $13.26 | 1,344 |
| 2018-12-20 | $15.74 | $15.74 | $15.74 | $15.74 | $13.72 | 100 |
| 2018-12-19 | $15.74 | $15.74 | $15.74 | $15.74 | $13.72 | 90 |
| 2018-12-18 | $15.35 | $15.74 | $15.35 | $15.74 | $13.72 | 442 |
| 2018-12-17 | $15.61 | $15.61 | $15.61 | $15.61 | $13.60 | 198 |
| 2018-12-14 | $15.62 | $15.62 | $15.62 | $15.62 | $13.61 | 0 |
| 2018-12-13 | $15.62 | $15.62 | $15.62 | $15.62 | $13.61 | 156 |
| 2018-12-12 | $15.62 | $15.62 | $15.62 | $15.62 | $13.61 | 1,707 |
| 2018-12-11 | $16.00 | $16.00 | $16.00 | $16.00 | $13.94 | 105 |
| 2018-12-10 | $15.93 | $16.00 | $15.93 | $16.00 | $13.94 | 657 |
| 2018-12-07 | $16.05 | $16.05 | $16.05 | $16.05 | $13.99 | 328 |
| 2018-12-06 | $15.65 | $15.85 | $15.65 | $15.68 | $13.66 | 790 |
| 2018-12-04 | $15.85 | $15.85 | $15.85 | $15.85 | $13.81 | 143 |
| 2018-12-03 | $16.04 | $16.24 | $16.04 | $16.24 | $14.15 | 536 |
| 2018-11-30 | $16.06 | $16.06 | $16.06 | $16.06 | $13.99 | 278 |
| 2018-11-29 | $16.20 | $16.20 | $16.20 | $16.20 | $14.12 | 112 |
| 2018-11-28 | $16.10 | $16.20 | $16.10 | $16.20 | $14.12 | 2,010 |
| 2018-11-27 | $16.02 | $16.02 | $16.02 | $16.02 | $13.96 | 163 |
| 2018-11-26 | $17.03 | $17.03 | $16.44 | $16.44 | $14.33 | 588 |
| 2018-11-23 | $16.14 | $16.14 | $16.14 | $16.14 | $14.06 | 400 |
| 2018-11-21 | $17.00 | $17.00 | $17.00 | $17.00 | $14.81 | 263 |
| 2018-11-20 | $16.46 | $16.46 | $16.46 | $16.46 | $14.34 | 0 |
| 2018-11-19 | $16.44 | $16.66 | $16.44 | $16.46 | $14.34 | 1,024 |
| 2018-11-16 | $16.92 | $17.02 | $16.92 | $17.02 | $14.83 | 1,512 |
| 2018-11-15 | $16.42 | $16.42 | $16.42 | $16.42 | $14.31 | 64 |
| 2018-11-14 | $16.42 | $16.42 | $16.42 | $16.42 | $14.31 | 99 |
| 2018-11-13 | $16.57 | $16.57 | $16.42 | $16.42 | $14.31 | 1,937 |
| 2018-11-12 | $16.85 | $16.85 | $16.30 | $16.30 | $14.20 | 313 |
| 2018-11-09 | $16.58 | $16.58 | $16.58 | $16.58 | $14.45 | 0 |
| 2018-11-08 | $16.45 | $16.58 | $16.33 | $16.58 | $14.45 | 623 |
| 2018-11-07 | $16.47 | $16.51 | $16.47 | $16.51 | $14.39 | 1,106 |
| 2018-11-06 | $15.99 | $16.00 | $15.99 | $16.00 | $13.94 | 553 |
| 2018-11-05 | $16.00 | $16.00 | $16.00 | $16.00 | $13.94 | 2,035 |
| 2018-11-02 | $15.72 | $15.74 | $15.72 | $15.74 | $13.72 | 749 |
| 2018-11-01 | $15.08 | $15.31 | $15.08 | $15.31 | $13.34 | 2,124 |
| 2018-10-31 | $14.96 | $15.30 | $14.96 | $15.17 | $13.22 | 1,260 |
| 2018-10-30 | $14.90 | $14.90 | $14.90 | $14.90 | $12.98 | 85 |
| 2018-10-29 | $14.94 | $14.99 | $14.90 | $14.90 | $12.98 | 1,283 |
| 2018-10-26 | $15.15 | $15.15 | $15.15 | $15.15 | $13.20 | 54 |
| 2018-10-25 | $15.15 | $15.20 | $15.15 | $15.15 | $13.20 | 782 |
| 2018-10-24 | $15.11 | $15.11 | $15.11 | $15.11 | $13.17 | 153 |
| 2018-10-23 | $15.08 | $15.08 | $15.08 | $15.08 | $13.14 | 133 |
| 2018-10-22 | $16.32 | $16.32 | $15.25 | $15.25 | $13.29 | 1,300 |
| 2018-10-19 | $15.61 | $15.61 | $15.61 | $15.61 | $13.60 | 121 |
| 2018-10-18 | $15.61 | $15.61 | $15.61 | $15.61 | $13.60 | 200 |
| 2018-10-17 | $15.11 | $15.11 | $15.11 | $15.11 | $13.17 | 1 |
| 2018-10-16 | $15.11 | $15.11 | $15.11 | $15.11 | $13.17 | 900 |
| 2018-10-15 | $15.05 | $15.22 | $15.05 | $15.22 | $13.26 | 1,456 |
| 2018-10-12 | $15.48 | $15.48 | $15.48 | $15.48 | $13.49 | 361 |
| 2018-10-11 | $14.99 | $15.08 | $14.99 | $15.08 | $13.14 | 597 |
| 2018-10-10 | $15.09 | $15.09 | $15.09 | $15.09 | $13.15 | 400 |
| 2018-10-09 | $15.48 | $15.48 | $15.48 | $15.48 | $13.49 | 40 |
| 2018-10-08 | $15.37 | $15.48 | $15.37 | $15.48 | $13.49 | 291 |
| 2018-10-05 | $15.32 | $15.32 | $15.15 | $15.24 | $13.28 | 1,018 |
| 2018-10-04 | $15.67 | $15.67 | $15.02 | $15.12 | $13.18 | 953 |
| 2018-10-03 | $15.36 | $15.56 | $15.36 | $15.36 | $13.38 | 2,648 |
| 2018-10-02 | $15.53 | $15.53 | $15.53 | $15.53 | $13.53 | 600 |
| 2018-10-01 | $15.57 | $15.57 | $15.57 | $15.57 | $13.57 | 4,051 |
| 2018-09-28 | $15.81 | $15.81 | $15.55 | $15.61 | $13.60 | 12,097 |
| 2018-09-27 | $15.50 | $15.50 | $15.50 | $15.50 | $13.51 | 225 |
| 2018-09-26 | $15.65 | $15.87 | $15.61 | $15.87 | $13.83 | 6,873 |
| 2018-09-25 | $15.40 | $15.45 | $15.40 | $15.45 | $13.46 | 793 |
| 2018-09-24 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 822 |
| 2018-09-21 | $16.29 | $16.29 | $16.06 | $16.16 | $14.08 | 2,808 |
| 2018-09-20 | $16.41 | $16.58 | $16.41 | $16.58 | $14.06 | 9,375 |
| 2018-09-19 | $16.02 | $16.41 | $16.02 | $16.41 | $13.92 | 4,802 |
| 2018-09-18 | $15.77 | $16.20 | $15.77 | $16.20 | $13.74 | 5,484 |
| 2018-09-17 | $15.56 | $15.78 | $15.56 | $15.78 | $13.39 | 530 |
| 2018-09-14 | $15.50 | $15.50 | $15.50 | $15.50 | $13.15 | 1,504 |
| 2018-09-13 | $15.55 | $15.55 | $15.55 | $15.55 | $13.19 | 463 |
| 2018-09-12 | $15.38 | $15.38 | $15.38 | $15.38 | $13.05 | 364 |
| 2018-09-11 | $15.54 | $15.63 | $15.54 | $15.63 | $13.26 | 622 |
| 2018-09-10 | $15.53 | $15.60 | $15.50 | $15.50 | $13.15 | 547 |
| 2018-09-07 | $15.53 | $15.54 | $15.42 | $15.54 | $13.18 | 1,032 |
| 2018-09-06 | $15.65 | $15.98 | $15.65 | $15.98 | $13.56 | 1,602 |
| 2018-09-05 | $15.34 | $15.60 | $15.34 | $15.60 | $13.23 | 5,638 |
| 2018-09-04 | $14.63 | $14.63 | $14.63 | $14.63 | $12.41 | 381 |
| 2018-08-31 | $15.03 | $15.07 | $14.82 | $14.84 | $12.59 | 783 |
| 2018-08-30 | $14.95 | $14.95 | $14.87 | $14.87 | $12.61 | 1,311 |
| 2018-08-29 | $14.95 | $15.09 | $14.89 | $15.06 | $12.78 | 5,407 |
| 2018-08-28 | $14.75 | $14.75 | $14.75 | $14.75 | $12.51 | 338 |
| 2018-08-27 | $14.36 | $14.67 | $14.36 | $14.61 | $12.39 | 1,553 |
| 2018-08-24 | $14.60 | $14.60 | $14.60 | $14.60 | $12.39 | 69 |
| 2018-08-23 | $14.45 | $14.60 | $14.41 | $14.60 | $12.39 | 1,333 |
| 2018-08-22 | $14.61 | $14.61 | $14.61 | $14.61 | $12.39 | 20 |
| 2018-08-21 | $14.50 | $14.61 | $14.50 | $14.61 | $12.39 | 977 |
| 2018-08-20 | $14.24 | $14.39 | $14.24 | $14.39 | $12.21 | 2,630 |
| 2018-08-17 | $14.10 | $14.10 | $14.10 | $14.10 | $11.96 | 692 |
| 2018-08-16 | $14.05 | $14.05 | $14.05 | $14.05 | $11.92 | 396 |
| 2018-08-15 | $14.00 | $14.00 | $13.82 | $13.82 | $11.72 | 3,364 |
| 2018-08-14 | $13.96 | $13.96 | $13.96 | $13.96 | $11.84 | 724 |
| 2018-08-13 | $13.96 | $13.96 | $13.96 | $13.96 | $11.84 | 196 |
| 2018-08-10 | $13.75 | $13.75 | $13.75 | $13.75 | $11.66 | 108 |
| 2018-08-09 | $13.75 | $13.75 | $13.75 | $13.75 | $11.66 | 200 |
| 2018-08-08 | $13.93 | $14.00 | $13.93 | $14.00 | $11.88 | 626 |
| 2018-08-07 | $14.10 | $14.10 | $14.05 | $14.05 | $11.92 | 647 |
| 2018-08-06 | $14.07 | $14.16 | $14.07 | $14.16 | $12.01 | 733 |
| 2018-08-03 | $14.05 | $14.05 | $14.05 | $14.05 | $11.92 | 114 |
| 2018-08-02 | $14.05 | $14.05 | $14.05 | $14.05 | $11.92 | 600 |
| 2018-08-01 | $14.09 | $14.09 | $14.09 | $14.09 | $11.95 | 682 |
| 2018-07-31 | $14.79 | $14.79 | $14.17 | $14.17 | $12.02 | 515 |
| 2018-07-30 | $13.90 | $13.90 | $13.90 | $13.90 | $11.79 | 39 |
| 2018-07-27 | $13.90 | $13.95 | $13.90 | $13.90 | $11.79 | 1,115 |
| 2018-07-26 | $14.07 | $14.12 | $14.07 | $14.12 | $11.98 | 664 |
| 2018-07-25 | $14.80 | $14.80 | $14.80 | $14.80 | $12.55 | 221 |
| 2018-07-24 | $14.26 | $14.26 | $14.26 | $14.26 | $12.10 | 240 |
| 2018-07-23 | $14.50 | $14.50 | $14.50 | $14.50 | $12.30 | 88 |
| 2018-07-20 | $14.29 | $14.59 | $14.29 | $14.50 | $12.30 | 543 |
| 2018-07-19 | $14.06 | $14.21 | $14.06 | $14.21 | $12.05 | 896 |
| 2018-07-18 | $14.20 | $14.20 | $14.20 | $14.20 | $12.05 | 19 |
| 2018-07-17 | $14.05 | $14.20 | $14.05 | $14.20 | $12.05 | 2,831 |
| 2018-07-16 | $14.20 | $14.20 | $14.20 | $14.20 | $12.05 | 1,331 |
| 2018-07-13 | $14.41 | $14.41 | $14.41 | $14.41 | $12.22 | 337 |
| 2018-07-12 | $14.31 | $14.44 | $14.31 | $14.44 | $12.25 | 1,573 |
| 2018-07-11 | $14.68 | $14.68 | $14.24 | $14.28 | $12.11 | 841 |
| 2018-07-10 | $14.62 | $14.62 | $14.62 | $14.62 | $12.40 | 413 |
| 2018-07-09 | $14.75 | $14.75 | $14.62 | $14.63 | $12.41 | 1,341 |
| 2018-07-06 | $14.23 | $14.33 | $14.23 | $14.33 | $12.16 | 539 |
| 2018-07-05 | $14.14 | $14.14 | $14.14 | $14.14 | $11.99 | 376 |
| 2018-07-03 | $13.75 | $13.75 | $13.75 | $13.75 | $11.66 | 1 |
| 2018-07-02 | $13.75 | $13.75 | $13.75 | $13.75 | $11.66 | 172 |
| 2018-06-29 | $13.75 | $13.75 | $13.75 | $13.75 | $11.66 | 301 |
| 2018-06-28 | $14.00 | $14.04 | $13.99 | $13.99 | $11.87 | 1,852 |
| 2018-06-27 | $14.19 | $14.19 | $14.14 | $14.14 | $11.99 | 1,726 |
| 2018-06-26 | $14.28 | $14.28 | $14.28 | $14.28 | $12.11 | 47 |
| 2018-06-25 | $14.29 | $14.32 | $14.28 | $14.28 | $12.11 | 1,003 |
| 2018-06-22 | $14.31 | $14.86 | $14.31 | $14.86 | $12.61 | 1,899 |
| 2018-06-21 | $14.47 | $14.47 | $14.47 | $14.47 | $12.27 | 193 |
| 2018-06-20 | $14.50 | $14.52 | $14.47 | $14.47 | $12.27 | 1,727 |
| 2018-06-19 | $14.10 | $14.20 | $14.06 | $14.20 | $12.05 | 3,488 |
| 2018-06-18 | $14.25 | $14.25 | $14.24 | $14.24 | $12.08 | 284 |
| 2018-06-15 | $14.02 | $14.02 | $14.02 | $14.02 | $11.89 | 454 |
| 2018-06-14 | $14.22 | $14.22 | $14.22 | $14.22 | $12.06 | 235 |
| 2018-06-13 | $14.07 | $14.07 | $14.07 | $14.07 | $11.94 | 174 |
| 2018-06-12 | $14.03 | $14.07 | $14.03 | $14.07 | $11.94 | 1,897 |
| 2018-06-11 | $14.39 | $14.50 | $13.97 | $14.50 | $12.30 | 598 |
| 2018-06-08 | $14.37 | $14.50 | $14.23 | $14.23 | $12.07 | 742 |
| 2018-06-07 | $14.04 | $14.04 | $14.04 | $14.04 | $11.91 | 56 |
| 2018-06-06 | $14.04 | $14.04 | $14.04 | $14.04 | $11.91 | 500 |
| 2018-06-05 | $13.86 | $13.86 | $13.86 | $13.86 | $11.76 | 199 |
| 2018-06-04 | $13.86 | $13.86 | $13.86 | $13.86 | $11.76 | 600 |
| 2018-06-01 | $14.18 | $14.18 | $14.18 | $14.18 | $12.03 | 105 |
| 2018-05-31 | $14.18 | $14.18 | $14.18 | $14.18 | $12.03 | 3,500 |
| 2018-05-30 | $13.72 | $13.72 | $13.72 | $13.72 | $11.64 | 286 |
| 2018-05-29 | $13.72 | $13.72 | $13.72 | $13.72 | $11.64 | 300 |
| 2018-05-25 | $14.13 | $14.13 | $13.64 | $13.65 | $11.58 | 894 |
| 2018-05-24 | $13.74 | $13.74 | $13.68 | $13.68 | $11.61 | 621 |
| 2018-05-23 | $13.92 | $13.92 | $13.74 | $13.74 | $11.66 | 853 |
| 2018-05-22 | $13.78 | $13.88 | $13.78 | $13.78 | $11.69 | 1,244 |
| 2018-05-21 | $13.61 | $13.66 | $13.61 | $13.66 | $11.59 | 296 |
| 2018-05-18 | $13.75 | $13.75 | $13.75 | $13.75 | $11.66 | 0 |
| 2018-05-17 | $13.75 | $13.75 | $13.75 | $13.75 | $11.66 | 60 |
| 2018-05-16 | $13.75 | $13.75 | $13.75 | $13.75 | $11.66 | 1,100 |
| 2018-05-15 | $13.93 | $13.93 | $13.93 | $13.93 | $11.82 | 1 |
| 2018-05-14 | $13.93 | $13.93 | $13.93 | $13.93 | $11.82 | 100 |
| 2018-05-11 | $13.80 | $13.80 | $13.80 | $13.80 | $11.71 | 721 |
| 2018-05-10 | $13.70 | $13.72 | $13.70 | $13.72 | $11.64 | 634 |
| 2018-05-09 | $13.89 | $13.89 | $13.89 | $13.89 | $11.78 | 570 |
| 2018-05-08 | $13.88 | $13.88 | $13.88 | $13.88 | $11.77 | 1,154 |
| 2018-05-07 | $14.11 | $14.11 | $14.11 | $14.11 | $11.97 | 525 |
| 2018-05-04 | $14.45 | $14.45 | $14.45 | $14.45 | $12.26 | 1 |
| 2018-05-03 | $14.56 | $14.56 | $14.45 | $14.45 | $12.26 | 4,552 |
| 2018-05-02 | $13.78 | $14.00 | $13.78 | $14.00 | $11.88 | 575 |
| 2018-05-01 | $13.85 | $13.85 | $13.85 | $13.85 | $11.75 | 1,172 |
| 2018-04-30 | $14.62 | $14.62 | $13.78 | $13.85 | $11.75 | 1,333 |
| 2018-04-27 | $13.60 | $13.80 | $13.60 | $13.71 | $11.63 | 2,330 |
| 2018-04-26 | $13.80 | $13.80 | $13.80 | $13.80 | $11.71 | 204 |
| 2018-04-25 | $13.80 | $13.80 | $13.80 | $13.80 | $11.71 | 500 |
| 2018-04-24 | $14.27 | $14.27 | $13.97 | $13.97 | $11.85 | 1,298 |
| 2018-04-23 | $14.05 | $14.05 | $14.05 | $14.05 | $11.92 | 323 |
| 2018-04-20 | $14.11 | $14.11 | $14.11 | $14.11 | $11.97 | 258 |
| 2018-04-19 | $14.11 | $14.11 | $14.11 | $14.11 | $11.97 | 400 |
| 2018-04-18 | $14.06 | $14.07 | $14.06 | $14.07 | $11.94 | 1,386 |
| 2018-04-17 | $14.08 | $14.08 | $14.08 | $14.08 | $11.94 | 173 |
| 2018-04-16 | $14.97 | $14.97 | $14.97 | $14.97 | $12.70 | 173 |
| 2018-04-13 | $14.50 | $14.50 | $14.50 | $14.50 | $12.30 | 576 |
| 2018-04-12 | $14.33 | $14.33 | $14.33 | $14.33 | $12.16 | 423 |
| 2018-04-11 | $14.36 | $14.36 | $14.36 | $14.36 | $12.18 | 199 |
| 2018-04-10 | $14.27 | $14.27 | $14.27 | $14.27 | $12.11 | 2 |
| 2018-04-09 | $14.27 | $14.27 | $14.27 | $14.27 | $12.11 | 500 |
| 2018-04-06 | $14.27 | $14.55 | $14.24 | $14.24 | $12.08 | 2,217 |
| 2018-04-05 | $14.56 | $14.69 | $14.56 | $14.69 | $12.46 | 780 |
| 2018-04-04 | $14.24 | $14.74 | $14.24 | $14.74 | $12.50 | 1,836 |
| 2018-04-03 | $14.05 | $14.05 | $14.05 | $14.05 | $11.92 | 555 |
| 2018-04-02 | $14.20 | $14.20 | $14.20 | $14.20 | $12.05 | 200 |
| 2018-03-29 | $14.81 | $14.81 | $14.81 | $14.81 | $12.56 | 247 |
| 2018-03-28 | $14.13 | $14.13 | $13.93 | $13.93 | $11.82 | 1,273 |
| 2018-03-27 | $13.78 | $13.78 | $13.78 | $13.78 | $11.69 | 191 |
| 2018-03-26 | $13.63 | $13.78 | $13.63 | $13.78 | $11.69 | 529 |
| 2018-03-23 | $13.64 | $13.64 | $13.64 | $13.64 | $11.57 | 287 |
| 2018-03-22 | $13.72 | $13.72 | $13.72 | $13.72 | $11.64 | 318 |
| 2018-03-21 | $13.63 | $13.63 | $13.63 | $13.63 | $11.56 | 28 |
| 2018-03-20 | $13.63 | $13.63 | $13.63 | $13.63 | $11.56 | 44 |
| 2018-03-19 | $13.63 | $13.63 | $13.63 | $13.63 | $11.56 | 200 |
| 2018-03-16 | $14.41 | $14.41 | $14.41 | $14.41 | $12.22 | 201 |
| 2018-03-15 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 87 |
| 2018-03-14 | $14.55 | $15.00 | $14.50 | $15.00 | $12.44 | 2,189 |
| 2018-03-13 | $14.49 | $14.49 | $14.32 | $14.32 | $11.88 | 808 |
| 2018-03-12 | $14.31 | $14.31 | $14.31 | $14.31 | $11.87 | 299 |
| 2018-03-09 | $14.14 | $14.25 | $14.14 | $14.25 | $11.82 | 528 |
| 2018-03-08 | $14.09 | $14.09 | $14.09 | $14.09 | $11.69 | 242 |
| 2018-03-07 | $13.83 | $14.09 | $13.83 | $14.07 | $11.67 | 9,999 |
| 2018-03-06 | $13.92 | $13.92 | $13.92 | $13.92 | $11.55 | 520 |
| 2018-03-05 | $13.62 | $13.62 | $13.47 | $13.47 | $11.17 | 1,466 |
| 2018-03-02 | $13.31 | $13.31 | $13.31 | $13.31 | $11.04 | 48 |
| 2018-03-01 | $13.31 | $13.31 | $13.31 | $13.31 | $11.04 | 300 |
| 2018-02-28 | $13.70 | $13.70 | $13.36 | $13.39 | $11.11 | 1,080 |
| 2018-02-27 | $13.65 | $13.70 | $13.65 | $13.65 | $11.32 | 5,540 |
| 2018-02-26 | $13.86 | $13.95 | $13.72 | $13.72 | $11.38 | 1,369 |
| 2018-02-23 | $13.75 | $13.75 | $13.70 | $13.70 | $11.37 | 857 |
| 2018-02-22 | $13.75 | $13.75 | $13.75 | $13.75 | $11.41 | 924 |
| 2018-02-21 | $14.18 | $14.18 | $14.18 | $14.18 | $11.76 | 91 |
| 2018-02-20 | $14.18 | $14.18 | $14.18 | $14.18 | $11.76 | 500 |
| 2018-02-16 | $13.88 | $13.88 | $13.88 | $13.88 | $11.51 | 280 |
| 2018-02-15 | $13.78 | $13.78 | $13.78 | $13.78 | $11.43 | 412 |
| 2018-02-14 | $13.70 | $13.70 | $13.70 | $13.70 | $11.37 | 509 |
| 2018-02-13 | $13.63 | $13.93 | $13.63 | $13.85 | $11.49 | 657 |
| 2018-02-12 | $13.86 | $13.86 | $13.63 | $13.65 | $11.32 | 1,595 |
| 2018-02-09 | $14.05 | $14.07 | $13.80 | $13.80 | $11.45 | 5,992 |
| 2018-02-08 | $14.25 | $14.25 | $14.25 | $14.25 | $11.82 | 528 |
| 2018-02-07 | $14.28 | $14.28 | $14.07 | $14.11 | $11.71 | 3,555 |
| 2018-02-06 | $14.45 | $14.50 | $14.45 | $14.50 | $12.03 | 395 |
| 2018-02-05 | $14.50 | $14.50 | $14.50 | $14.50 | $12.03 | 1,318 |
| 2018-02-02 | $14.75 | $14.90 | $14.53 | $14.53 | $12.05 | 2,774 |
| 2018-02-01 | $14.95 | $14.95 | $14.95 | $14.95 | $12.40 | 215 |
| 2018-01-31 | $15.17 | $15.17 | $15.08 | $15.11 | $12.54 | 2,732 |
| 2018-01-30 | $15.00 | $15.00 | $14.78 | $14.81 | $12.29 | 913 |
| 2018-01-29 | $14.60 | $14.60 | $14.60 | $14.60 | $12.11 | 119 |
| 2018-01-26 | $14.82 | $14.82 | $14.50 | $14.60 | $12.11 | 1,215 |
| 2018-01-25 | $14.89 | $14.89 | $14.89 | $14.89 | $12.35 | 92 |
| 2018-01-24 | $14.89 | $14.89 | $14.89 | $14.89 | $12.35 | 630 |
| 2018-01-23 | $14.63 | $14.63 | $14.63 | $14.63 | $12.14 | 158 |
| 2018-01-22 | $14.62 | $14.68 | $14.62 | $14.63 | $12.14 | 2,615 |
| 2018-01-19 | $14.60 | $14.75 | $14.60 | $14.71 | $12.20 | 892 |
| 2018-01-18 | $14.80 | $14.80 | $14.76 | $14.76 | $12.25 | 454 |
| 2018-01-17 | $15.01 | $15.01 | $14.89 | $14.99 | $12.44 | 1,935 |
| 2018-01-16 | $14.91 | $14.94 | $14.79 | $14.79 | $12.27 | 3,028 |
| 2018-01-12 | $14.86 | $14.86 | $14.75 | $14.82 | $12.29 | 764 |
| 2018-01-11 | $14.54 | $14.89 | $14.54 | $14.59 | $12.10 | 796 |
| 2018-01-10 | $14.68 | $14.68 | $14.68 | $14.68 | $12.18 | 74 |
| 2018-01-09 | $14.57 | $14.68 | $14.57 | $14.68 | $12.18 | 434 |
| 2018-01-08 | $14.59 | $14.86 | $14.59 | $14.69 | $12.19 | 1,658 |
| 2018-01-05 | $14.69 | $14.69 | $14.69 | $14.69 | $12.19 | 1,732 |
| 2018-01-04 | $14.77 | $15.23 | $14.63 | $14.63 | $12.14 | 1,086 |
| 2018-01-03 | $14.52 | $14.52 | $14.52 | $14.52 | $12.05 | 353 |
| 2018-01-02 | $14.74 | $14.74 | $14.65 | $14.65 | $12.15 | 225 |
| 2017-12-29 | $14.65 | $14.72 | $14.65 | $14.72 | $12.21 | 1,213 |
| 2017-12-28 | $14.61 | $14.61 | $14.61 | $14.61 | $12.12 | 499 |
| 2017-12-27 | $14.50 | $14.50 | $14.42 | $14.42 | $11.96 | 497 |
| 2017-12-26 | $14.80 | $14.80 | $14.70 | $14.75 | $12.24 | 1,495 |
| 2017-12-22 | $14.84 | $14.86 | $14.80 | $14.80 | $12.28 | 727 |
| 2017-12-21 | $14.86 | $14.86 | $14.83 | $14.83 | $12.30 | 740 |
| 2017-12-20 | $14.86 | $14.86 | $14.82 | $14.82 | $12.29 | 399 |
| 2017-12-19 | $14.81 | $15.00 | $14.81 | $15.00 | $12.44 | 677 |
| 2017-12-18 | $14.91 | $14.91 | $14.82 | $14.82 | $12.29 | 765 |
| 2017-12-15 | $14.65 | $14.81 | $14.65 | $14.81 | $12.29 | 463 |
| 2017-12-14 | $14.38 | $14.59 | $14.38 | $14.40 | $11.95 | 656 |
| 2017-12-13 | $14.20 | $14.20 | $14.20 | $14.20 | $11.78 | 579 |
| 2017-12-12 | $14.10 | $14.10 | $14.10 | $14.10 | $11.70 | 907 |
| 2017-12-11 | $13.87 | $13.94 | $13.85 | $13.90 | $11.53 | 2,187 |
| 2017-12-08 | $13.74 | $13.74 | $13.62 | $13.62 | $11.30 | 1,394 |
| 2017-12-07 | $13.81 | $13.81 | $13.64 | $13.68 | $11.35 | 3,642 |
| 2017-12-06 | $13.91 | $13.91 | $13.78 | $13.78 | $11.43 | 464 |
| 2017-12-05 | $13.61 | $13.61 | $13.60 | $13.61 | $11.29 | 3,439 |
| 2017-12-04 | $13.22 | $13.28 | $13.22 | $13.23 | $10.98 | 2,776 |
| 2017-12-01 | $13.26 | $13.26 | $13.26 | $13.26 | $11.00 | 81 |
| 2017-11-30 | $13.26 | $13.26 | $13.26 | $13.26 | $11.00 | 285 |
| 2017-11-29 | $13.21 | $13.26 | $13.21 | $13.26 | $11.00 | 1,188 |
| 2017-11-28 | $13.35 | $13.35 | $13.35 | $13.35 | $11.08 | 326 |
| 2017-11-27 | $13.65 | $13.65 | $13.64 | $13.64 | $11.32 | 2,977 |
| 2017-11-24 | $14.07 | $14.07 | $13.93 | $13.93 | $11.56 | 524 |
| 2017-11-22 | $14.03 | $14.03 | $14.03 | $14.03 | $11.64 | 611 |
| 2017-11-21 | $14.03 | $14.03 | $14.03 | $14.03 | $11.64 | 589 |
| 2017-11-20 | $14.03 | $14.03 | $14.03 | $14.03 | $11.64 | 442 |
| 2017-11-17 | $13.93 | $13.93 | $13.93 | $13.93 | $11.56 | 216 |
| 2017-11-16 | $14.26 | $14.26 | $14.26 | $14.26 | $11.83 | 118 |
| 2017-11-15 | $14.05 | $14.26 | $14.05 | $14.26 | $11.83 | 2,124 |
| 2017-11-14 | $13.78 | $13.78 | $13.78 | $13.78 | $11.43 | 211 |
| 2017-11-13 | $13.61 | $13.61 | $13.61 | $13.61 | $11.29 | 725 |
| 2017-11-10 | $13.74 | $13.74 | $13.74 | $13.74 | $11.40 | 41 |
| 2017-11-09 | $13.83 | $13.83 | $13.74 | $13.74 | $11.40 | 3,001 |
| 2017-11-08 | $13.72 | $13.72 | $13.66 | $13.66 | $11.33 | 3,121 |
| 2017-11-07 | $13.59 | $13.59 | $13.59 | $13.59 | $11.27 | 2,503 |
| 2017-11-06 | $13.54 | $13.81 | $13.49 | $13.60 | $11.28 | 2,297 |
| 2017-11-03 | $13.50 | $13.55 | $13.50 | $13.51 | $11.21 | 1,839 |
| 2017-11-02 | $13.23 | $13.40 | $13.23 | $13.40 | $11.12 | 871 |
| 2017-11-01 | $13.41 | $13.41 | $13.38 | $13.38 | $11.10 | 735 |
| 2017-10-31 | $13.57 | $13.57 | $13.57 | $13.57 | $11.26 | 323 |
| 2017-10-30 | $13.86 | $13.86 | $13.86 | $13.86 | $11.50 | 293 |
| 2017-10-27 | $13.67 | $13.67 | $13.66 | $13.66 | $11.33 | 670 |
| 2017-10-26 | $13.69 | $13.74 | $13.69 | $13.69 | $11.36 | 1,446 |
| 2017-10-25 | $13.78 | $13.78 | $13.71 | $13.71 | $11.37 | 2,003 |
| 2017-10-24 | $13.84 | $13.84 | $13.84 | $13.84 | $11.48 | 536 |
| 2017-10-23 | $13.75 | $13.82 | $13.75 | $13.82 | $11.47 | 1,504 |
| 2017-10-20 | $13.63 | $13.63 | $13.63 | $13.63 | $11.31 | 230 |
| 2017-10-19 | $13.60 | $13.63 | $13.60 | $13.63 | $11.31 | 1,848 |
| 2017-10-18 | $13.94 | $13.99 | $13.94 | $13.99 | $11.61 | 845 |
| 2017-10-17 | $14.03 | $14.03 | $14.03 | $14.03 | $11.64 | 882 |
| 2017-10-16 | $14.13 | $14.20 | $14.13 | $14.15 | $11.74 | 2,233 |
| 2017-10-13 | $13.89 | $13.99 | $13.87 | $13.90 | $11.53 | 1,159 |
| 2017-10-12 | $13.63 | $13.63 | $13.63 | $13.63 | $11.31 | 123 |
| 2017-10-11 | $13.60 | $13.63 | $13.57 | $13.63 | $11.31 | 1,224 |
| 2017-10-10 | $13.57 | $13.57 | $13.57 | $13.57 | $11.26 | 206 |
| 2017-10-09 | $13.57 | $13.57 | $13.57 | $13.57 | $11.26 | 267 |
| 2017-10-06 | $13.77 | $13.77 | $13.77 | $13.77 | $11.42 | 43 |
| 2017-10-05 | $13.77 | $13.77 | $13.77 | $13.77 | $11.42 | 796 |
| 2017-10-04 | $13.86 | $13.86 | $13.86 | $13.86 | $11.50 | 290 |
| 2017-10-03 | $13.93 | $13.93 | $13.86 | $13.86 | $11.50 | 1,093 |
| 2017-10-02 | $13.96 | $13.96 | $13.96 | $13.96 | $11.58 | 56 |
| 2017-09-29 | $14.00 | $14.00 | $13.96 | $13.96 | $11.58 | 643 |
| 2017-09-28 | $13.90 | $13.90 | $13.90 | $13.90 | $11.53 | 3 |
| 2017-09-27 | $13.83 | $13.90 | $13.82 | $13.90 | $11.53 | 959 |
| 2017-09-26 | $13.67 | $13.72 | $13.67 | $13.72 | $11.38 | 1,488 |
| 2017-09-25 | $13.87 | $13.87 | $13.87 | $13.87 | $11.51 | 918 |
| 2017-09-22 | $14.61 | $14.61 | $14.30 | $14.40 | $11.95 | 7,628 |
| 2017-09-21 | $14.46 | $14.46 | $14.46 | $14.46 | $11.63 | 969 |
| 2017-09-20 | $14.55 | $14.55 | $14.55 | $14.55 | $11.71 | 704 |
| 2017-09-19 | $14.21 | $14.21 | $14.21 | $14.21 | $11.43 | 633 |
| 2017-09-18 | $13.85 | $13.88 | $13.85 | $13.85 | $11.14 | 1,905 |
| 2017-09-15 | $13.82 | $13.82 | $13.82 | $13.82 | $11.12 | 206 |
| 2017-09-14 | $13.84 | $13.92 | $13.84 | $13.92 | $11.20 | 484 |
| 2017-09-13 | $13.75 | $13.91 | $13.75 | $13.75 | $11.06 | 850 |
| 2017-09-12 | $13.88 | $13.88 | $13.88 | $13.88 | $11.17 | 516 |
| 2017-09-11 | $13.50 | $13.80 | $13.50 | $13.80 | $11.10 | 1,494 |
| 2017-09-08 | $13.84 | $13.84 | $13.84 | $13.84 | $11.14 | 323 |
| 2017-09-07 | $13.80 | $13.80 | $13.76 | $13.76 | $11.07 | 495 |
| 2017-09-06 | $13.72 | $13.72 | $13.72 | $13.72 | $11.04 | 310 |
| 2017-09-05 | $13.80 | $13.80 | $13.80 | $13.80 | $11.10 | 654 |
| 2017-09-01 | $14.00 | $14.03 | $13.96 | $13.96 | $11.23 | 3,138 |
| 2017-08-31 | $14.57 | $14.57 | $14.57 | $14.57 | $11.72 | 165 |
| 2017-08-30 | $14.57 | $14.57 | $14.57 | $14.57 | $11.72 | 363 |
| 2017-08-29 | $14.52 | $14.94 | $14.52 | $14.75 | $11.87 | 1,661 |
| 2017-08-28 | $16.23 | $16.23 | $15.78 | $15.83 | $12.74 | 4,518 |
| 2017-08-25 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 155 |
| 2017-08-24 | $16.65 | $16.65 | $16.65 | $16.65 | $13.40 | 322 |
| 2017-08-23 | $16.64 | $16.64 | $16.64 | $16.64 | $13.39 | 1,772 |
| 2017-08-22 | $16.75 | $16.75 | $16.75 | $16.75 | $13.48 | 340 |
| 2017-08-21 | $16.79 | $16.79 | $16.79 | $16.79 | $13.51 | 404 |
| 2017-08-18 | $16.80 | $16.80 | $16.80 | $16.80 | $13.52 | 287 |
| 2017-08-17 | $16.76 | $16.84 | $16.76 | $16.79 | $13.51 | 992 |
| 2017-08-16 | $16.42 | $16.49 | $16.42 | $16.42 | $13.21 | 1,265 |
| 2017-08-15 | $16.24 | $16.24 | $16.24 | $16.24 | $13.07 | 259 |
| 2017-08-14 | $16.23 | $16.23 | $16.23 | $16.23 | $13.06 | 171 |
| 2017-08-11 | $16.01 | $16.01 | $16.01 | $16.01 | $12.88 | 328 |
| 2017-08-10 | $16.25 | $16.25 | $16.25 | $16.25 | $13.07 | 21 |
| 2017-08-09 | $16.25 | $16.25 | $16.25 | $16.25 | $13.07 | 505 |
| 2017-08-08 | $16.33 | $16.33 | $16.28 | $16.28 | $13.10 | 2,508 |
| 2017-08-07 | $16.31 | $16.31 | $16.26 | $16.26 | $13.08 | 1,786 |
| 2017-08-04 | $16.42 | $16.42 | $16.42 | $16.42 | $13.21 | 485 |
| 2017-08-03 | $16.35 | $16.39 | $16.35 | $16.39 | $13.19 | 611 |
| 2017-08-02 | $16.39 | $16.39 | $16.35 | $16.35 | $13.15 | 313 |
| 2017-08-01 | $16.29 | $16.34 | $16.29 | $16.34 | $13.15 | 816 |
| 2017-07-31 | $16.29 | $16.33 | $16.29 | $16.29 | $13.11 | 766 |
| 2017-07-28 | $16.71 | $16.71 | $16.71 | $16.71 | $13.44 | 454 |
| 2017-07-27 | $16.53 | $16.55 | $16.45 | $16.55 | $13.32 | 1,088 |
| 2017-07-26 | $16.26 | $16.26 | $16.26 | $16.26 | $13.08 | 234 |
| 2017-07-25 | $16.26 | $16.26 | $16.26 | $16.26 | $13.08 | 522 |
| 2017-07-24 | $16.04 | $16.09 | $16.04 | $16.09 | $12.95 | 978 |
| 2017-07-21 | $16.07 | $16.12 | $16.07 | $16.12 | $12.97 | 563 |
| 2017-07-20 | $15.96 | $16.07 | $15.96 | $16.07 | $12.93 | 545 |
| 2017-07-19 | $16.07 | $16.07 | $16.07 | $16.07 | $12.93 | 343 |
| 2017-07-18 | $15.95 | $15.95 | $15.95 | $15.95 | $12.83 | 316 |
| 2017-07-17 | $16.21 | $16.21 | $16.21 | $16.21 | $13.04 | 29 |
| 2017-07-14 | $16.21 | $16.21 | $16.21 | $16.21 | $13.04 | 254 |
| 2017-07-13 | $15.95 | $15.95 | $15.91 | $15.91 | $12.80 | 431 |
| 2017-07-12 | $15.72 | $15.87 | $15.72 | $15.75 | $12.67 | 1,544 |
| 2017-07-11 | $16.03 | $16.03 | $15.95 | $15.95 | $12.83 | 599 |
| 2017-07-10 | $16.50 | $16.50 | $16.50 | $16.50 | $13.28 | 1,797 |
| 2017-07-07 | $16.61 | $16.61 | $16.61 | $16.61 | $13.36 | 227 |
| 2017-07-06 | $16.61 | $16.61 | $16.51 | $16.61 | $13.36 | 473 |
| 2017-07-05 | $16.68 | $16.68 | $16.68 | $16.68 | $13.42 | 63 |
| 2017-07-03 | $16.68 | $16.68 | $16.68 | $16.68 | $13.42 | 46 |
| 2017-06-30 | $16.68 | $16.68 | $16.68 | $16.68 | $13.42 | 174 |
| 2017-06-29 | $16.84 | $16.84 | $16.82 | $16.82 | $13.53 | 450 |
| 2017-06-28 | $16.73 | $16.82 | $16.73 | $16.82 | $13.53 | 490 |
| 2017-06-27 | $16.71 | $16.71 | $16.66 | $16.66 | $13.40 | 547 |
| 2017-06-26 | $16.66 | $16.66 | $16.66 | $16.66 | $13.40 | 164 |
| 2017-06-23 | $16.74 | $16.74 | $16.74 | $16.74 | $13.47 | 1,125 |
| 2017-06-22 | $16.44 | $16.49 | $16.44 | $16.49 | $13.27 | 1,020 |
| 2017-06-21 | $16.97 | $16.97 | $16.97 | $16.97 | $13.65 | 143 |
| 2017-06-20 | $16.93 | $16.97 | $16.93 | $16.97 | $13.65 | 584 |
| 2017-06-19 | $16.85 | $16.85 | $16.85 | $16.85 | $13.56 | 671 |
| 2017-06-16 | $16.98 | $16.98 | $16.83 | $16.83 | $13.54 | 425 |
| 2017-06-15 | $16.70 | $16.70 | $16.61 | $16.61 | $13.36 | 708 |
| 2017-06-14 | $16.89 | $16.99 | $16.88 | $16.89 | $13.59 | 7,977 |
| 2017-06-13 | $16.50 | $16.75 | $16.50 | $16.75 | $13.48 | 669 |
| 2017-06-12 | $16.49 | $16.51 | $16.48 | $16.48 | $13.26 | 1,823 |
| 2017-06-09 | $16.44 | $16.54 | $16.44 | $16.54 | $13.31 | 579 |
| 2017-06-08 | $16.43 | $16.43 | $16.43 | $16.43 | $13.22 | 11 |
| 2017-06-07 | $16.33 | $16.43 | $16.33 | $16.43 | $13.22 | 502 |
| 2017-06-06 | $16.32 | $16.32 | $16.24 | $16.32 | $13.13 | 751 |
| 2017-06-05 | $15.83 | $15.87 | $15.83 | $15.87 | $12.77 | 1,812 |
| 2017-06-02 | $15.95 | $15.95 | $15.85 | $15.85 | $12.75 | 1,095 |
| 2017-06-01 | $15.77 | $15.77 | $15.77 | $15.77 | $12.69 | 193 |
| 2017-05-31 | $15.83 | $15.83 | $15.83 | $15.83 | $12.74 | 785 |
| 2017-05-30 | $15.78 | $15.78 | $15.78 | $15.78 | $12.70 | 40 |
| 2017-05-26 | $15.70 | $15.85 | $15.70 | $15.78 | $12.70 | 2,661 |
| 2017-05-25 | $15.56 | $15.60 | $15.55 | $15.55 | $12.51 | 968 |
| 2017-05-24 | $15.53 | $15.57 | $15.53 | $15.53 | $12.50 | 727 |
| 2017-05-23 | $15.53 | $15.53 | $15.53 | $15.53 | $12.50 | 1,905 |
| 2017-05-22 | $15.25 | $15.25 | $15.25 | $15.25 | $12.27 | 611 |
| 2017-05-19 | $14.89 | $14.89 | $14.82 | $14.87 | $11.96 | 1,343 |
| 2017-05-18 | $15.34 | $15.34 | $15.34 | $15.34 | $12.34 | 44 |
| 2017-05-17 | $15.34 | $15.34 | $15.34 | $15.34 | $12.34 | 263 |
| 2017-05-16 | $15.34 | $15.39 | $15.34 | $15.34 | $12.34 | 688 |
| 2017-05-15 | $15.62 | $15.62 | $15.57 | $15.57 | $12.53 | 843 |
| 2017-05-12 | $15.52 | $15.52 | $15.47 | $15.47 | $12.45 | 666 |
| 2017-05-11 | $15.90 | $15.90 | $15.90 | $15.90 | $12.79 | 96 |
| 2017-05-10 | $15.79 | $15.90 | $15.79 | $15.90 | $12.79 | 1,499 |
| 2017-05-09 | $15.54 | $15.54 | $15.54 | $15.54 | $12.50 | 444 |
| 2017-05-08 | $15.50 | $15.50 | $15.50 | $15.50 | $12.47 | 301 |
| 2017-05-05 | $15.22 | $15.22 | $15.22 | $15.22 | $12.25 | 1,427 |
| 2017-05-04 | $14.96 | $15.31 | $14.96 | $15.31 | $12.32 | 567 |
| 2017-05-03 | $15.43 | $15.43 | $15.38 | $15.38 | $12.37 | 356 |
| 2017-05-02 | $15.40 | $15.60 | $15.40 | $15.60 | $12.55 | 2,709 |
| 2017-05-01 | $15.11 | $15.11 | $15.11 | $15.11 | $12.16 | 351 |
| 2017-04-28 | $15.20 | $15.20 | $15.20 | $15.20 | $12.23 | 305 |
| 2017-04-27 | $15.08 | $15.17 | $15.07 | $15.07 | $12.12 | 442 |
| 2017-04-26 | $14.93 | $14.93 | $14.93 | $14.93 | $12.01 | 373 |
| 2017-04-25 | $15.32 | $15.32 | $15.32 | $15.32 | $12.33 | 54 |
| 2017-04-24 | $15.08 | $15.32 | $15.03 | $15.32 | $12.33 | 3,315 |
| 2017-04-21 | $14.80 | $14.80 | $14.75 | $14.75 | $11.87 | 459 |
| 2017-04-20 | $14.58 | $14.58 | $14.58 | $14.58 | $11.73 | 265 |
| 2017-04-19 | $14.66 | $14.66 | $14.65 | $14.65 | $11.79 | 747 |
| 2017-04-18 | $14.70 | $14.70 | $14.67 | $14.67 | $11.80 | 624 |
| 2017-04-17 | $14.95 | $14.95 | $14.95 | $14.95 | $12.03 | 39 |
| 2017-04-13 | $14.57 | $14.95 | $14.52 | $14.95 | $12.03 | 1,964 |
| 2017-04-12 | $14.78 | $14.78 | $14.78 | $14.78 | $11.89 | 36 |
| 2017-04-11 | $14.95 | $14.95 | $14.74 | $14.78 | $11.89 | 1,205 |
| 2017-04-10 | $14.68 | $14.69 | $14.68 | $14.68 | $11.81 | 1,567 |
| 2017-04-07 | $14.80 | $14.80 | $14.70 | $14.70 | $11.83 | 2,394 |
| 2017-04-06 | $14.84 | $14.84 | $14.77 | $14.77 | $11.88 | 943 |
| 2017-04-05 | $14.74 | $14.74 | $14.74 | $14.74 | $11.81 | 267 |
| 2017-04-04 | $14.79 | $14.79 | $14.79 | $14.79 | $11.85 | 502 |
| 2017-04-03 | $15.00 | $15.00 | $15.00 | $15.00 | $12.02 | 51 |
| 2017-03-31 | $15.00 | $15.00 | $15.00 | $15.00 | $12.02 | 90 |
| 2017-03-30 | $15.00 | $15.00 | $15.00 | $15.00 | $12.02 | 6,214 |
| 2017-03-29 | $14.92 | $14.92 | $14.85 | $14.85 | $11.90 | 2,906 |
| 2017-03-28 | $14.66 | $14.66 | $14.66 | $14.66 | $11.75 | 732 |
| 2017-03-27 | $14.46 | $14.66 | $14.46 | $14.46 | $11.59 | 984 |
| 2017-03-24 | $14.30 | $14.30 | $14.30 | $14.30 | $11.46 | 1,001 |
| 2017-03-23 | $14.47 | $14.47 | $14.47 | $14.47 | $11.60 | 38 |
| 2017-03-22 | $14.47 | $14.64 | $14.47 | $14.47 | $11.60 | 2,079 |
| 2017-03-21 | $14.66 | $14.66 | $14.52 | $14.52 | $11.64 | 1,053 |
| 2017-03-20 | $14.45 | $14.45 | $14.41 | $14.41 | $11.55 | 2,377 |
| 2017-03-17 | $14.01 | $14.01 | $14.01 | $14.01 | $11.23 | 259 |
| 2017-03-16 | $14.36 | $14.37 | $14.01 | $14.01 | $11.23 | 4,519 |
| 2017-03-15 | $14.05 | $14.05 | $14.05 | $14.05 | $11.03 | 1,251 |
| 2017-03-14 | $14.01 | $14.01 | $13.87 | $13.87 | $10.88 | 612 |
| 2017-03-13 | $13.78 | $13.80 | $13.78 | $13.78 | $10.81 | 1,489 |
| 2017-03-10 | $13.84 | $13.84 | $13.84 | $13.84 | $10.86 | 114 |
| 2017-03-09 | $13.84 | $13.84 | $13.84 | $13.84 | $10.86 | 128 |
| 2017-03-08 | $13.70 | $13.78 | $13.70 | $13.70 | $10.75 | 2,386 |
| 2017-03-07 | $13.77 | $13.77 | $13.50 | $13.50 | $10.59 | 2,994 |
| 2017-03-06 | $14.00 | $14.00 | $13.82 | $13.90 | $10.91 | 14,209 |
| 2017-03-03 | $14.03 | $14.03 | $14.03 | $14.03 | $11.01 | 126 |
| 2017-03-02 | $14.34 | $14.34 | $14.34 | $14.34 | $11.25 | 240 |
| 2017-03-01 | $14.63 | $14.63 | $14.29 | $14.34 | $11.25 | 456 |
| 2017-02-28 | $14.63 | $14.74 | $14.63 | $14.65 | $11.50 | 799 |
| 2017-02-27 | $14.27 | $14.45 | $14.22 | $14.45 | $11.34 | 1,534 |
| 2017-02-24 | $14.06 | $14.06 | $14.06 | $14.06 | $11.03 | 1,317 |
| 2017-02-23 | $13.96 | $14.14 | $13.95 | $14.14 | $11.10 | 1,424 |
| 2017-02-22 | $13.91 | $13.95 | $13.91 | $13.95 | $10.95 | 642 |
| 2017-02-21 | $14.17 | $14.17 | $14.17 | $14.17 | $11.12 | 1,526 |
| 2017-02-17 | $14.65 | $14.75 | $14.65 | $14.74 | $11.57 | 430 |
| 2017-02-16 | $14.87 | $14.87 | $14.87 | $14.87 | $11.67 | 264 |
| 2017-02-15 | $14.95 | $14.95 | $14.95 | $14.95 | $11.73 | 205 |
| 2017-02-14 | $15.06 | $15.06 | $15.06 | $15.06 | $11.82 | 101 |
| 2017-02-13 | $15.15 | $15.15 | $15.15 | $15.15 | $11.89 | 69 |
| 2017-02-10 | $15.32 | $15.32 | $14.98 | $15.15 | $11.89 | 3,016 |
| 2017-02-09 | $15.56 | $15.56 | $15.49 | $15.49 | $12.16 | 391 |
| 2017-02-08 | $15.30 | $15.30 | $15.30 | $15.30 | $12.01 | 1 |
| 2017-02-07 | $15.19 | $15.30 | $15.19 | $15.30 | $12.01 | 4,033 |
| 2017-02-06 | $15.06 | $15.06 | $15.06 | $15.06 | $11.82 | 476 |
| 2017-02-03 | $15.05 | $15.05 | $15.05 | $15.05 | $11.81 | 84 |
| 2017-02-02 | $15.05 | $15.05 | $15.05 | $15.05 | $11.81 | 437 |
| 2017-02-01 | $14.86 | $14.99 | $14.81 | $14.81 | $11.62 | 1,835 |
| 2017-01-31 | $14.79 | $14.79 | $14.79 | $14.79 | $11.61 | 205 |
| 2017-01-30 | $14.58 | $14.91 | $14.58 | $14.91 | $11.70 | 669 |
| 2017-01-27 | $15.09 | $15.09 | $15.09 | $15.09 | $11.84 | 80 |
| 2017-01-26 | $15.06 | $15.09 | $15.06 | $15.09 | $11.84 | 301 |
| 2017-01-25 | $14.97 | $15.36 | $14.97 | $15.09 | $11.84 | 4,573 |
| 2017-01-24 | $14.74 | $14.74 | $14.74 | $14.74 | $11.57 | 182 |
| 2017-01-23 | $14.79 | $14.79 | $14.74 | $14.74 | $11.57 | 1,882 |
| 2017-01-20 | $14.53 | $14.54 | $14.53 | $14.54 | $11.41 | 928 |
| 2017-01-19 | $14.49 | $14.49 | $14.49 | $14.49 | $11.37 | 223 |
| 2017-01-18 | $14.67 | $14.67 | $14.49 | $14.49 | $11.37 | 956 |
| 2017-01-17 | $14.46 | $14.46 | $14.34 | $14.44 | $11.33 | 1,089 |
| 2017-01-13 | $14.13 | $14.22 | $14.13 | $14.22 | $11.15 | 1,782 |
| 2017-01-12 | $14.25 | $14.25 | $14.25 | $14.25 | $11.18 | 622 |
| 2017-01-11 | $14.02 | $14.16 | $14.02 | $14.04 | $11.02 | 1,221 |
| 2017-01-10 | $13.83 | $13.83 | $13.83 | $13.83 | $10.85 | 293 |
| 2017-01-09 | $14.10 | $14.14 | $14.10 | $14.14 | $11.10 | 1,452 |
| 2017-01-06 | $14.09 | $14.10 | $14.09 | $14.10 | $11.06 | 279 |
| 2017-01-05 | $14.08 | $14.15 | $14.08 | $14.15 | $11.10 | 902 |
| 2017-01-04 | $13.81 | $13.81 | $13.76 | $13.76 | $10.80 | 2,498 |
| 2017-01-03 | $13.50 | $13.70 | $13.50 | $13.50 | $10.59 | 2,106 |
| 2016-12-30 | $13.54 | $13.54 | $13.54 | $13.54 | $10.63 | 1,787 |
| 2016-12-29 | $13.50 | $13.65 | $13.50 | $13.65 | $10.71 | 715 |
| 2016-12-28 | $13.50 | $13.50 | $13.50 | $13.50 | $10.59 | 330 |
| 2016-12-27 | $13.43 | $13.59 | $13.43 | $13.54 | $10.63 | 2,747 |
| 2016-12-23 | $13.40 | $13.45 | $13.40 | $13.45 | $10.55 | 462 |
| 2016-12-22 | $13.48 | $13.72 | $13.48 | $13.48 | $10.58 | 2,046 |
| 2016-12-21 | $13.30 | $13.54 | $13.30 | $13.33 | $10.46 | 1,529 |
| 2016-12-20 | $13.33 | $13.33 | $13.33 | $13.33 | $10.46 | 743 |
| 2016-12-19 | $13.57 | $13.70 | $13.39 | $13.39 | $10.51 | 2,166 |
| 2016-12-16 | $13.56 | $13.56 | $13.51 | $13.51 | $10.60 | 2,255 |
| 2016-12-15 | $13.62 | $13.66 | $13.62 | $13.64 | $10.70 | 1,151 |
| 2016-12-14 | $13.96 | $14.11 | $13.95 | $13.95 | $10.95 | 1,580 |
| 2016-12-13 | $14.10 | $14.16 | $14.07 | $14.16 | $11.11 | 1,276 |
| 2016-12-12 | $14.05 | $14.08 | $14.05 | $14.08 | $11.05 | 3,405 |
| 2016-12-09 | $13.99 | $14.01 | $13.77 | $13.82 | $10.84 | 3,924 |
| 2016-12-08 | $13.91 | $13.91 | $13.91 | $13.91 | $10.92 | 479 |
| 2016-12-07 | $13.68 | $13.75 | $13.68 | $13.75 | $10.79 | 565 |
| 2016-12-06 | $13.56 | $13.56 | $13.56 | $13.56 | $10.64 | 55 |
| 2016-12-05 | $13.81 | $13.81 | $13.40 | $13.56 | $10.64 | 495 |
| 2016-12-02 | $13.71 | $13.88 | $13.71 | $13.88 | $10.89 | 697 |
| 2016-12-01 | $13.95 | $13.95 | $13.95 | $13.95 | $10.95 | 272 |
| 2016-11-30 | $13.79 | $13.79 | $13.79 | $13.79 | $10.82 | 529 |
| 2016-11-29 | $13.83 | $13.84 | $13.83 | $13.84 | $10.86 | 628 |
| 2016-11-28 | $13.66 | $13.81 | $13.61 | $13.61 | $10.68 | 918 |
| 2016-11-25 | $13.40 | $13.40 | $13.40 | $13.40 | $10.52 | 294 |
| 2016-11-23 | $13.03 | $13.05 | $13.03 | $13.05 | $10.24 | 5,561 |
| 2016-11-22 | $12.75 | $12.75 | $12.75 | $12.75 | $10.00 | 423 |
| 2016-11-21 | $12.57 | $12.57 | $12.57 | $12.57 | $9.86 | 198 |
| 2016-11-18 | $12.54 | $12.73 | $12.54 | $12.57 | $9.86 | 6,891 |
| 2016-11-17 | $12.50 | $12.52 | $12.47 | $12.47 | $9.79 | 4,466 |
| 2016-11-16 | $12.69 | $12.69 | $12.60 | $12.60 | $9.89 | 929 |
| 2016-11-15 | $12.47 | $12.47 | $12.47 | $12.47 | $9.79 | 737 |
| 2016-11-14 | $12.50 | $12.50 | $12.50 | $12.50 | $9.81 | 438 |
| 2016-11-11 | $12.57 | $12.57 | $12.57 | $12.57 | $9.86 | 618 |
| 2016-11-10 | $12.67 | $12.67 | $12.50 | $12.60 | $9.89 | 3,335 |
| 2016-11-09 | $13.00 | $13.03 | $13.00 | $13.03 | $10.23 | 1,620 |
| 2016-11-08 | $13.29 | $13.46 | $13.28 | $13.46 | $10.56 | 6,072 |
| 2016-11-07 | $13.13 | $13.22 | $13.13 | $13.20 | $10.36 | 4,800 |
| 2016-11-04 | $12.93 | $12.94 | $12.84 | $12.86 | $10.09 | 2,780 |
| 2016-11-03 | $12.85 | $12.85 | $12.75 | $12.75 | $10.01 | 1,879 |
| 2016-11-02 | $12.73 | $12.73 | $12.73 | $12.73 | $9.99 | 371 |
| 2016-11-01 | $12.90 | $12.90 | $12.87 | $12.87 | $10.10 | 412 |
| 2016-10-31 | $13.07 | $13.10 | $13.07 | $13.10 | $10.28 | 1,267 |
| 2016-10-28 | $12.89 | $12.89 | $12.89 | $12.89 | $10.12 | 169 |
| 2016-10-27 | $13.24 | $13.24 | $13.24 | $13.24 | $10.39 | 103 |
| 2016-10-26 | $13.24 | $13.24 | $13.24 | $13.24 | $10.39 | 110 |
| 2016-10-25 | $13.24 | $13.24 | $13.24 | $13.24 | $10.39 | 441 |
| 2016-10-24 | $13.04 | $13.04 | $12.98 | $12.98 | $10.19 | 1,494 |
| 2016-10-21 | $12.92 | $12.97 | $12.92 | $12.97 | $10.18 | 319 |
| 2016-10-20 | $13.30 | $13.35 | $13.30 | $13.35 | $10.48 | 750 |
| 2016-10-19 | $13.03 | $13.27 | $13.03 | $13.07 | $10.26 | 1,098 |
| 2016-10-18 | $12.98 | $13.10 | $12.95 | $12.95 | $10.16 | 1,689 |
| 2016-10-17 | $12.63 | $12.73 | $12.63 | $12.73 | $9.99 | 829 |
| 2016-10-14 | $13.14 | $13.23 | $13.14 | $13.23 | $10.38 | 392 |
| 2016-10-13 | $13.09 | $13.09 | $13.09 | $13.09 | $10.27 | 739 |
| 2016-10-12 | $13.06 | $13.06 | $12.98 | $12.98 | $10.19 | 966 |
| 2016-10-11 | $13.00 | $13.04 | $13.00 | $13.00 | $10.20 | 1,521 |
| 2016-10-10 | $13.11 | $13.11 | $13.11 | $13.11 | $10.29 | 106 |
| 2016-10-07 | $13.56 | $13.56 | $13.11 | $13.11 | $10.23 | 1,470 |
| 2016-10-06 | $13.68 | $13.68 | $13.68 | $13.68 | $10.68 | 146 |
| 2016-10-05 | $13.89 | $13.89 | $13.89 | $13.89 | $10.84 | 327 |
| 2016-10-04 | $14.12 | $14.12 | $14.12 | $14.12 | $11.02 | 50 |
| 2016-10-03 | $14.15 | $14.15 | $14.05 | $14.12 | $11.02 | 491 |
| 2016-09-30 | $14.22 | $14.26 | $14.15 | $14.26 | $11.13 | 2,563 |
| 2016-09-29 | $14.12 | $14.15 | $13.97 | $13.97 | $10.90 | 2,429 |
| 2016-09-28 | $13.80 | $14.00 | $13.80 | $14.00 | $10.93 | 1,782 |
| 2016-09-27 | $13.67 | $13.75 | $13.62 | $13.64 | $10.65 | 1,833 |
| 2016-09-26 | $13.39 | $13.39 | $13.39 | $13.39 | $10.45 | 275 |
| 2016-09-23 | $13.44 | $13.62 | $13.41 | $13.41 | $10.47 | 1,382 |
| 2016-09-22 | $13.84 | $13.84 | $13.75 | $13.75 | $10.73 | 592 |
| 2016-09-21 | $13.85 | $13.85 | $13.85 | $13.85 | $10.81 | 207 |
| 2016-09-20 | $14.03 | $14.07 | $13.98 | $14.01 | $10.94 | 1,519 |
| 2016-09-19 | $14.27 | $14.29 | $14.22 | $14.22 | $10.77 | 2,722 |
| 2016-09-16 | $14.11 | $14.15 | $14.11 | $14.15 | $10.72 | 3,251 |
| 2016-09-15 | $14.17 | $14.17 | $14.12 | $14.12 | $10.69 | 783 |
| 2016-09-14 | $14.45 | $14.45 | $14.33 | $14.34 | $10.86 | 765 |
| 2016-09-13 | $14.69 | $14.69 | $14.48 | $14.48 | $10.96 | 829 |
| 2016-09-12 | $14.99 | $14.99 | $14.99 | $14.99 | $11.35 | 201 |
| 2016-09-09 | $15.20 | $15.27 | $14.99 | $14.99 | $11.35 | 3,275 |
| 2016-09-08 | $15.44 | $15.55 | $15.40 | $15.41 | $11.67 | 905 |
| 2016-09-07 | $15.70 | $15.73 | $15.53 | $15.61 | $11.82 | 3,239 |
| 2016-09-06 | $15.14 | $15.20 | $15.14 | $15.20 | $11.51 | 2,121 |
| 2016-09-02 | $15.11 | $15.15 | $14.98 | $15.02 | $11.37 | 1,722 |
| 2016-09-01 | $14.91 | $14.91 | $14.91 | $14.91 | $11.29 | 3,293 |
| 2016-08-31 | $15.26 | $15.27 | $15.22 | $15.24 | $11.54 | 3,734 |
| 2016-08-30 | $15.74 | $15.80 | $15.74 | $15.74 | $11.92 | 1,382 |
| 2016-08-29 | $16.22 | $16.46 | $16.22 | $16.46 | $12.46 | 1,163 |
| 2016-08-26 | $16.90 | $16.95 | $16.59 | $16.59 | $12.56 | 1,941 |
| 2016-08-25 | $16.89 | $16.89 | $16.78 | $16.78 | $12.71 | 683 |
| 2016-08-24 | $16.80 | $16.96 | $16.76 | $16.76 | $12.69 | 2,458 |
| 2016-08-23 | $16.68 | $16.68 | $16.67 | $16.67 | $12.62 | 1,489 |
| 2016-08-22 | $16.64 | $16.66 | $16.60 | $16.66 | $12.62 | 2,679 |
| 2016-08-19 | $16.62 | $16.71 | $16.61 | $16.66 | $12.62 | 1,585 |
| 2016-08-18 | $16.61 | $16.83 | $16.60 | $16.62 | $12.59 | 8,731 |
| 2016-08-17 | $16.48 | $16.48 | $16.48 | $16.48 | $12.48 | 163 |
| 2016-08-16 | $16.46 | $16.51 | $16.46 | $16.48 | $12.48 | 4,144 |
| 2016-08-15 | $16.24 | $16.40 | $16.24 | $16.30 | $12.34 | 2,809 |
| 2016-08-12 | $16.46 | $16.48 | $16.36 | $16.36 | $12.39 | 5,021 |
| 2016-08-11 | $16.09 | $16.17 | $16.09 | $16.14 | $12.22 | 2,913 |
| 2016-08-10 | $16.07 | $16.23 | $16.05 | $16.05 | $12.15 | 1,005 |
| 2016-08-09 | $15.94 | $15.94 | $15.94 | $15.94 | $12.07 | 447 |
| 2016-08-08 | $15.50 | $15.50 | $15.50 | $15.50 | $11.74 | 390 |
| 2016-08-05 | $15.57 | $15.74 | $15.57 | $15.74 | $11.92 | 860 |
| 2016-08-04 | $15.88 | $15.94 | $15.88 | $15.92 | $12.06 | 4,406 |
| 2016-08-03 | $15.82 | $15.88 | $15.78 | $15.82 | $11.98 | 1,332 |
| 2016-08-02 | $15.73 | $15.95 | $15.73 | $15.95 | $12.08 | 763 |
| 2016-08-01 | $15.84 | $15.88 | $15.83 | $15.85 | $12.00 | 1,371 |
| 2016-07-29 | $15.70 | $15.84 | $15.68 | $15.84 | $11.99 | 2,664 |
| 2016-07-28 | $15.78 | $15.78 | $15.78 | $15.78 | $11.95 | 322 |
| 2016-07-27 | $15.79 | $15.79 | $15.74 | $15.77 | $11.94 | 1,006 |
| 2016-07-26 | $15.49 | $15.53 | $15.49 | $15.50 | $11.74 | 4,148 |
| 2016-07-25 | $15.35 | $15.39 | $15.20 | $15.24 | $11.54 | 8,912 |
| 2016-07-22 | $15.06 | $15.07 | $15.06 | $15.07 | $11.41 | 1,915 |
| 2016-07-21 | $15.05 | $15.05 | $14.95 | $14.95 | $11.32 | 4,512 |
| 2016-07-20 | $14.93 | $14.99 | $14.93 | $14.99 | $11.35 | 1,405 |
| 2016-07-19 | $14.80 | $15.15 | $14.79 | $15.15 | $11.47 | 763 |
| 2016-07-18 | $15.25 | $15.25 | $15.04 | $15.04 | $11.39 | 1,236 |
| 2016-07-15 | $15.46 | $15.56 | $15.26 | $15.26 | $11.56 | 2,759 |
| 2016-07-14 | $15.49 | $15.53 | $15.48 | $15.48 | $11.72 | 1,397 |
| 2016-07-13 | $15.77 | $15.77 | $15.77 | $15.77 | $11.94 | 4,170 |
| 2016-07-12 | $15.51 | $15.60 | $15.50 | $15.56 | $11.78 | 5,384 |
| 2016-07-11 | $15.24 | $15.24 | $15.24 | $15.24 | $11.54 | 1,900 |
| 2016-07-08 | $15.31 | $15.42 | $15.23 | $15.33 | $11.61 | 4,322 |
| 2016-07-07 | $14.95 | $14.99 | $14.95 | $14.99 | $11.35 | 2,443 |
| 2016-07-06 | $15.05 | $15.05 | $14.86 | $14.93 | $11.31 | 3,813 |
| 2016-07-05 | $15.11 | $15.11 | $15.07 | $15.07 | $11.41 | 698 |
| 2016-07-01 | $15.00 | $15.09 | $14.99 | $15.09 | $11.43 | 1,558 |
| 2016-06-30 | $14.80 | $14.90 | $14.77 | $14.90 | $11.28 | 15,299 |
| 2016-06-29 | $14.67 | $14.67 | $14.49 | $14.61 | $11.06 | 5,018 |
| 2016-06-28 | $14.07 | $14.13 | $14.06 | $14.06 | $10.65 | 1,103 |
| 2016-06-27 | $14.20 | $14.20 | $14.00 | $14.00 | $10.60 | 2,780 |
| 2016-06-24 | $14.45 | $14.45 | $14.11 | $14.11 | $10.69 | 556 |
| 2016-06-23 | $14.40 | $14.44 | $14.39 | $14.44 | $10.93 | 9,244 |
| 2016-06-22 | $14.15 | $14.18 | $14.14 | $14.14 | $10.71 | 3,774 |
| 2016-06-21 | $14.20 | $14.25 | $14.20 | $14.25 | $10.79 | 7,709 |
| 2016-06-20 | $14.24 | $14.24 | $14.17 | $14.23 | $10.78 | 2,250 |
| 2016-06-17 | $14.11 | $14.14 | $14.10 | $14.10 | $10.68 | 4,839 |
| 2016-06-16 | $13.91 | $14.08 | $13.91 | $14.06 | $10.65 | 1,265 |
| 2016-06-15 | $13.97 | $14.03 | $13.97 | $14.03 | $10.62 | 1,039 |
| 2016-06-14 | $14.31 | $14.31 | $14.31 | $14.31 | $10.83 | 157 |
| 2016-06-13 | $14.30 | $14.31 | $14.30 | $14.31 | $10.83 | 1,619 |
| 2016-06-10 | $14.34 | $14.34 | $14.34 | $14.34 | $10.86 | 137 |
| 2016-06-09 | $14.30 | $14.34 | $14.30 | $14.34 | $10.86 | 1,791 |
| 2016-06-08 | $14.19 | $14.19 | $14.13 | $14.17 | $10.73 | 5,386 |
| 2016-06-07 | $13.95 | $14.05 | $13.95 | $14.05 | $10.64 | 448 |
| 2016-06-06 | $14.14 | $14.14 | $14.10 | $14.10 | $10.68 | 2,010 |
| 2016-06-03 | $13.99 | $14.02 | $13.99 | $14.02 | $10.62 | 2,488 |
| 2016-06-02 | $13.91 | $13.91 | $13.91 | $13.91 | $10.53 | 1,927 |
| 2016-06-01 | $13.78 | $13.78 | $13.68 | $13.78 | $10.43 | 5,516 |
| 2016-05-31 | $13.35 | $13.41 | $13.30 | $13.41 | $10.15 | 3,802 |
| 2016-05-27 | $12.96 | $12.96 | $12.96 | $12.96 | $9.81 | 233 |
| 2016-05-26 | $13.30 | $13.30 | $13.30 | $13.30 | $10.07 | 545 |
| 2016-05-25 | $13.35 | $13.35 | $13.35 | $13.35 | $10.11 | 94 |
| 2016-05-24 | $13.35 | $13.35 | $13.35 | $13.35 | $10.11 | 549 |
| 2016-05-23 | $13.48 | $13.51 | $13.48 | $13.51 | $10.23 | 4,201 |
| 2016-05-20 | $13.58 | $13.64 | $13.58 | $13.61 | $10.31 | 1,572 |
| 2016-05-19 | $13.51 | $13.51 | $13.43 | $13.45 | $10.18 | 2,192 |
| 2016-05-18 | $13.58 | $13.70 | $13.58 | $13.59 | $10.29 | 842 |
| 2016-05-17 | $13.82 | $13.91 | $13.82 | $13.91 | $10.53 | 543 |
| 2016-05-16 | $13.71 | $13.75 | $13.71 | $13.71 | $10.38 | 1,066 |
| 2016-05-13 | $13.71 | $13.71 | $13.71 | $13.71 | $10.38 | 506 |
| 2016-05-12 | $13.74 | $13.74 | $13.74 | $13.74 | $10.40 | 192 |
| 2016-05-11 | $13.80 | $13.82 | $13.80 | $13.82 | $10.47 | 432 |
| 2016-05-10 | $13.54 | $13.76 | $13.54 | $13.70 | $10.37 | 1,058 |
| 2016-05-09 | $13.42 | $13.42 | $13.42 | $13.42 | $10.16 | 2,671 |
| 2016-05-06 | $14.10 | $14.10 | $14.10 | $14.10 | $10.68 | 135 |
| 2016-05-05 | $14.10 | $14.10 | $14.10 | $14.10 | $10.68 | 155 |
| 2016-05-04 | $14.10 | $14.10 | $14.10 | $14.10 | $10.68 | 61 |
| 2016-05-03 | $14.10 | $14.10 | $14.10 | $14.10 | $10.68 | 160 |
| 2016-05-02 | $14.00 | $14.10 | $13.98 | $14.10 | $10.68 | 12,018 |
| 2016-04-29 | $13.66 | $13.75 | $13.66 | $13.70 | $10.37 | 4,066 |
| 2016-04-28 | $13.51 | $13.63 | $13.51 | $13.58 | $10.28 | 3,866 |
| 2016-04-27 | $13.10 | $13.10 | $13.09 | $13.09 | $9.91 | 311 |
| 2016-04-26 | $13.44 | $13.44 | $13.43 | $13.44 | $10.18 | 922 |
| 2016-04-25 | $13.37 | $13.37 | $13.32 | $13.32 | $10.09 | 2,203 |
| 2016-04-22 | $13.29 | $13.36 | $13.29 | $13.35 | $10.11 | 1,085 |
| 2016-04-21 | $13.37 | $13.37 | $13.37 | $13.37 | $10.12 | 897 |
| 2016-04-20 | $13.79 | $13.79 | $13.69 | $13.71 | $10.38 | 1,205 |
| 2016-04-19 | $13.75 | $13.75 | $13.75 | $13.75 | $10.41 | 122 |
| 2016-04-18 | $13.70 | $13.75 | $13.70 | $13.75 | $10.41 | 3,989 |
| 2016-04-15 | $13.54 | $13.58 | $13.52 | $13.57 | $10.28 | 2,003 |
| 2016-04-14 | $13.57 | $13.74 | $13.57 | $13.74 | $10.40 | 1,320 |
| 2016-04-13 | $13.58 | $13.71 | $13.58 | $13.61 | $10.31 | 602 |
| 2016-04-12 | $13.62 | $13.73 | $13.60 | $13.71 | $10.38 | 2,250 |
| 2016-04-11 | $13.59 | $13.65 | $13.57 | $13.65 | $10.34 | 1,667 |
| 2016-04-08 | $13.50 | $13.56 | $13.50 | $13.56 | $10.27 | 871 |
| 2016-04-07 | $13.51 | $13.51 | $13.50 | $13.50 | $10.22 | 493 |
| 2016-04-06 | $13.40 | $13.48 | $13.40 | $13.48 | $10.20 | 1,223 |
| 2016-04-05 | $13.36 | $13.43 | $13.36 | $13.40 | $10.15 | 2,221 |
| 2016-04-04 | $13.72 | $13.72 | $13.52 | $13.52 | $10.24 | 570 |
| 2016-04-01 | $13.56 | $13.78 | $13.56 | $13.75 | $10.41 | 1,667 |
| 2016-03-31 | $13.87 | $13.87 | $13.74 | $13.74 | $10.40 | 1,380 |
| 2016-03-30 | $13.60 | $13.67 | $13.58 | $13.58 | $10.28 | 3,497 |
| 2016-03-29 | $13.34 | $13.56 | $13.34 | $13.52 | $10.24 | 2,176 |
| 2016-03-28 | $13.30 | $13.31 | $13.30 | $13.31 | $10.08 | 465 |
| 2016-03-24 | $13.09 | $13.44 | $13.06 | $13.06 | $9.89 | 1,230 |
| 2016-03-23 | $13.02 | $13.07 | $13.02 | $13.07 | $9.90 | 364 |
| 2016-03-22 | $13.30 | $13.35 | $13.30 | $13.34 | $10.10 | 2,554 |
| 2016-03-21 | $13.30 | $13.78 | $13.25 | $13.30 | $10.07 | 901 |
| 2016-03-18 | $13.54 | $13.54 | $13.25 | $13.28 | $10.05 | 1,831 |
| 2016-03-17 | $13.29 | $13.32 | $13.28 | $13.30 | $10.07 | 4,132 |
| 2016-03-16 | $13.00 | $13.00 | $13.00 | $13.00 | $9.65 | 653 |
| 2016-03-15 | $12.92 | $12.92 | $12.92 | $12.92 | $9.59 | 222 |
| 2016-03-14 | $12.95 | $12.98 | $12.95 | $12.97 | $9.62 | 665 |
| 2016-03-11 | $12.86 | $12.97 | $12.86 | $12.95 | $9.61 | 2,700 |
| 2016-03-10 | $12.84 | $12.84 | $12.84 | $12.84 | $9.53 | 214 |
| 2016-03-09 | $13.06 | $13.07 | $12.92 | $12.92 | $9.59 | 14,018 |
| 2016-03-08 | $12.83 | $13.04 | $12.83 | $13.00 | $9.65 | 3,340 |
| 2016-03-07 | $12.96 | $12.96 | $12.96 | $12.96 | $9.62 | 211 |
| 2016-03-04 | $12.99 | $13.08 | $12.98 | $13.08 | $9.71 | 3,003 |
| 2016-03-03 | $12.98 | $13.00 | $12.98 | $12.98 | $9.63 | 1,022 |
| 2016-03-02 | $12.95 | $13.02 | $12.89 | $12.89 | $9.57 | 5,913 |
| 2016-03-01 | $12.74 | $12.84 | $12.74 | $12.84 | $9.53 | 464 |
| 2016-02-29 | $12.73 | $12.85 | $12.73 | $12.85 | $9.54 | 1,421 |
| 2016-02-26 | $12.73 | $12.73 | $12.73 | $12.73 | $9.45 | 254 |
| 2016-02-25 | $13.06 | $13.06 | $13.06 | $13.06 | $9.69 | 185 |
| 2016-02-24 | $12.92 | $13.12 | $12.92 | $13.06 | $9.69 | 10,353 |
| 2016-02-23 | $12.97 | $13.02 | $12.96 | $12.96 | $9.62 | 2,798 |
| 2016-02-22 | $12.81 | $12.81 | $12.81 | $12.81 | $9.51 | 279 |
| 2016-02-19 | $12.71 | $12.71 | $12.66 | $12.67 | $9.40 | 2,449 |
| 2016-02-18 | $12.20 | $12.47 | $12.20 | $12.47 | $9.25 | 5,704 |
| 2016-02-17 | $12.10 | $12.10 | $12.10 | $12.10 | $8.98 | 873 |
| 2016-02-16 | $11.94 | $11.94 | $11.74 | $11.83 | $8.78 | 1,073 |
| 2016-02-12 | $12.02 | $12.02 | $11.98 | $11.98 | $8.89 | 1,074 |
| 2016-02-11 | $12.53 | $12.53 | $12.16 | $12.20 | $9.05 | 1,271 |
| 2016-02-10 | $12.46 | $12.46 | $12.32 | $12.35 | $9.17 | 1,391 |
| 2016-02-09 | $12.37 | $12.49 | $12.37 | $12.46 | $9.25 | 1,063 |
| 2016-02-08 | $12.56 | $12.56 | $12.47 | $12.47 | $9.25 | 781 |
| 2016-02-05 | $12.68 | $12.68 | $12.68 | $12.68 | $9.41 | 136 |
| 2016-02-04 | $12.68 | $12.68 | $12.62 | $12.68 | $9.41 | 1,899 |
| 2016-02-03 | $12.59 | $12.66 | $12.55 | $12.62 | $9.37 | 12,770 |
| 2016-02-02 | $11.94 | $11.99 | $11.94 | $11.95 | $8.87 | 3,113 |
| 2016-02-01 | $12.05 | $12.15 | $12.05 | $12.15 | $9.02 | 1,714 |
| 2016-01-29 | $12.00 | $12.10 | $12.00 | $12.10 | $8.98 | 1,194 |
| 2016-01-28 | $11.67 | $11.77 | $11.67 | $11.77 | $8.73 | 1,281 |
| 2016-01-27 | $11.94 | $11.94 | $11.93 | $11.93 | $8.85 | 999 |
| 2016-01-26 | $11.82 | $12.02 | $11.82 | $12.02 | $8.92 | 1,792 |
| 2016-01-25 | $11.74 | $11.74 | $11.69 | $11.69 | $8.68 | 2,308 |
| 2016-01-22 | $11.90 | $12.00 | $11.90 | $12.00 | $8.91 | 2,353 |
| 2016-01-21 | $11.75 | $11.98 | $11.75 | $11.96 | $8.88 | 29,104 |
| 2016-01-20 | $11.80 | $11.82 | $11.75 | $11.75 | $8.72 | 1,779 |
| 2016-01-19 | $12.23 | $12.23 | $12.03 | $12.03 | $8.93 | 2,280 |
| 2016-01-15 | $11.89 | $11.89 | $11.74 | $11.85 | $8.79 | 1,576 |
| 2016-01-14 | $12.10 | $12.13 | $12.10 | $12.10 | $8.98 | 2,169 |
| 2016-01-13 | $12.42 | $12.42 | $12.21 | $12.21 | $9.06 | 553 |
| 2016-01-12 | $12.29 | $12.32 | $12.25 | $12.31 | $9.13 | 1,860 |
| 2016-01-11 | $12.48 | $12.48 | $12.48 | $12.48 | $9.26 | 227 |
| 2016-01-08 | $12.52 | $12.54 | $12.49 | $12.49 | $9.27 | 4,084 |
| 2016-01-07 | $13.04 | $13.10 | $12.97 | $12.97 | $9.63 | 3,765 |
| 2016-01-06 | $13.14 | $13.14 | $13.04 | $13.04 | $9.68 | 2,694 |
| 2016-01-05 | $13.33 | $13.33 | $13.22 | $13.29 | $9.86 | 3,300 |
| 2016-01-04 | $12.93 | $12.93 | $12.85 | $12.88 | $9.56 | 1,144 |
| 2015-12-31 | $13.15 | $13.15 | $13.11 | $13.11 | $9.73 | 3,917 |
| 2015-12-30 | $13.26 | $13.26 | $13.14 | $13.14 | $9.75 | 1,137 |
| 2015-12-29 | $13.22 | $13.32 | $13.19 | $13.22 | $9.81 | 12,464 |
| 2015-12-28 | $12.79 | $12.86 | $12.79 | $12.86 | $9.54 | 2,045 |
| 2015-12-24 | $12.84 | $12.84 | $12.69 | $12.69 | $9.42 | 340 |
| 2015-12-23 | $12.75 | $12.79 | $12.71 | $12.79 | $9.49 | 1,535 |
| 2015-12-22 | $12.54 | $12.60 | $12.53 | $12.58 | $9.34 | 3,050 |
| 2015-12-21 | $12.50 | $12.60 | $12.47 | $12.55 | $9.31 | 10,339 |
| 2015-12-18 | $12.32 | $12.40 | $12.32 | $12.37 | $9.18 | 7,045 |
| 2015-12-17 | $12.28 | $12.33 | $12.11 | $12.11 | $8.99 | 4,381 |
| 2015-12-16 | $12.63 | $12.83 | $12.54 | $12.83 | $9.52 | 12,755 |
| 2015-12-15 | $12.93 | $13.01 | $12.93 | $12.96 | $9.62 | 9,208 |
| 2015-12-14 | $10.21 | $11.45 | $10.21 | $11.44 | $8.49 | 70,766 |
| 2015-12-11 | $10.33 | $10.33 | $10.03 | $10.09 | $7.49 | 1,907 |
| 2015-12-10 | $10.22 | $10.28 | $10.22 | $10.26 | $7.61 | 3,808 |
| 2015-12-09 | $10.04 | $10.04 | $9.87 | $10.02 | $7.44 | 5,928 |
| 2015-12-08 | $10.06 | $10.10 | $10.06 | $10.10 | $7.49 | 1,949 |
| 2015-12-07 | $10.32 | $10.32 | $10.25 | $10.25 | $7.60 | 684 |
| 2015-12-04 | $10.09 | $10.33 | $10.05 | $10.23 | $7.59 | 5,786 |
| 2015-12-03 | $10.13 | $10.13 | $10.07 | $10.10 | $7.50 | 11,172 |
| 2015-12-02 | $10.16 | $10.17 | $10.11 | $10.11 | $7.50 | 3,005 |
| 2015-12-01 | $10.14 | $10.17 | $10.14 | $10.17 | $7.55 | 12,719 |
| 2015-11-30 | $9.99 | $10.00 | $9.99 | $10.00 | $7.42 | 910 |
| 2015-11-27 | $10.00 | $10.00 | $10.00 | $10.00 | $7.42 | 1,326 |
| 2015-11-25 | $9.95 | $9.95 | $9.95 | $9.95 | $7.38 | 2,421 |
| 2015-11-24 | $9.83 | $9.96 | $9.83 | $9.91 | $7.36 | 6,661 |
| 2015-11-23 | $9.60 | $9.62 | $9.58 | $9.58 | $7.11 | 1,682 |
| 2015-11-20 | $9.67 | $9.68 | $9.62 | $9.62 | $7.14 | 7,023 |
| 2015-11-19 | $9.38 | $9.43 | $9.38 | $9.43 | $7.00 | 6,747 |
| 2015-11-18 | $9.18 | $9.18 | $9.18 | $9.18 | $6.81 | 754 |
| 2015-11-17 | $9.23 | $9.23 | $9.23 | $9.23 | $6.85 | 2,802 |
| 2015-11-16 | $9.19 | $9.19 | $9.19 | $9.19 | $6.82 | 1,179 |
| 2015-11-13 | $9.32 | $9.32 | $9.19 | $9.29 | $6.90 | 667 |
| 2015-11-12 | $9.30 | $9.30 | $9.23 | $9.23 | $6.85 | 1,311 |
| 2015-11-11 | $9.27 | $9.27 | $9.24 | $9.25 | $6.87 | 3,355 |
| 2015-11-10 | $9.28 | $9.28 | $9.10 | $9.13 | $6.78 | 4,978 |
| 2015-11-09 | $9.32 | $9.32 | $9.32 | $9.32 | $6.91 | 794 |
| 2015-11-06 | $9.35 | $9.37 | $9.33 | $9.37 | $6.95 | 4,564 |
| 2015-11-05 | $9.47 | $9.47 | $9.45 | $9.45 | $7.01 | 1,196 |
| 2015-11-04 | $9.40 | $9.44 | $9.40 | $9.44 | $7.00 | 773 |
| 2015-11-03 | $9.43 | $9.51 | $9.43 | $9.51 | $7.06 | 8,104 |
| 2015-11-02 | $9.42 | $9.46 | $9.42 | $9.46 | $7.02 | 225 |
| 2015-10-30 | $9.39 | $9.54 | $9.38 | $9.54 | $7.08 | 887 |
| 2015-10-29 | $9.36 | $9.36 | $9.35 | $9.35 | $6.94 | 2,065 |
| 2015-10-28 | $9.50 | $9.50 | $9.46 | $9.46 | $7.02 | 16,973 |
| 2015-10-27 | $9.60 | $9.68 | $9.58 | $9.58 | $7.11 | 2,162 |
| 2015-10-26 | $9.61 | $9.64 | $9.60 | $9.64 | $7.15 | 1,336 |
| 2015-10-23 | $9.70 | $9.70 | $9.70 | $9.70 | $7.20 | 215 |
| 2015-10-22 | $9.74 | $9.74 | $9.69 | $9.70 | $7.20 | 915 |
| 2015-10-21 | $9.57 | $9.57 | $9.57 | $9.57 | $7.10 | 320 |
| 2015-10-20 | $9.60 | $9.60 | $9.42 | $9.52 | $7.07 | 2,815 |
| 2015-10-19 | $9.28 | $9.32 | $9.28 | $9.32 | $6.92 | 2,991 |
| 2015-10-16 | $9.23 | $9.23 | $9.23 | $9.23 | $6.85 | 562 |
| 2015-10-15 | $9.17 | $9.26 | $9.17 | $9.25 | $6.87 | 1,348 |
| 2015-10-14 | $8.96 | $8.98 | $8.96 | $8.97 | $6.66 | 3,302 |
| 2015-10-13 | $9.02 | $9.02 | $8.84 | $8.84 | $6.56 | 617 |
| 2015-10-12 | $9.03 | $9.03 | $9.03 | $9.03 | $6.70 | 624 |
| 2015-10-09 | $9.03 | $9.03 | $9.03 | $9.03 | $6.70 | 143 |
| 2015-10-08 | $8.98 | $8.98 | $8.94 | $8.94 | $6.64 | 470 |
| 2015-10-07 | $9.07 | $9.07 | $9.07 | $9.07 | $6.73 | 880 |
| 2015-10-06 | $8.64 | $8.71 | $8.64 | $8.70 | $6.46 | 2,201 |
| 2015-10-05 | $8.72 | $8.74 | $8.72 | $8.74 | $6.49 | 1,326 |
| 2015-10-02 | $8.51 | $8.51 | $8.38 | $8.47 | $6.28 | 2,651 |
| 2015-10-01 | $8.52 | $8.52 | $8.30 | $8.30 | $6.16 | 2,132 |
| 2015-09-30 | $8.57 | $8.57 | $8.42 | $8.46 | $6.28 | 10,164 |
| 2015-09-29 | $8.43 | $8.43 | $8.25 | $8.25 | $6.12 | 977 |
| 2015-09-28 | $8.44 | $8.46 | $8.44 | $8.44 | $6.27 | 400 |
| 2015-09-25 | $8.64 | $8.64 | $8.43 | $8.50 | $6.31 | 2,995 |
| 2015-09-24 | $8.28 | $8.28 | $8.28 | $8.28 | $6.15 | 368 |
| 2015-09-23 | $8.17 | $8.17 | $8.17 | $8.17 | $6.07 | 37 |
| 2015-09-22 | $8.17 | $8.17 | $8.17 | $8.17 | $6.07 | 1,015 |
| 2015-09-21 | $8.16 | $8.16 | $8.16 | $8.16 | $6.06 | 81 |
| 2015-09-18 | $8.16 | $8.16 | $8.16 | $8.16 | $6.06 | 597 |
| 2015-09-17 | $8.24 | $8.50 | $8.24 | $8.34 | $6.19 | 7,916 |
| 2015-09-16 | $8.24 | $8.30 | $8.24 | $8.30 | $6.16 | 1,470 |
| 2015-09-15 | $8.19 | $8.23 | $8.19 | $8.21 | $6.09 | 1,534 |
| 2015-09-14 | $8.22 | $8.22 | $8.22 | $8.22 | $6.10 | 144 |
| 2015-09-11 | $8.38 | $8.38 | $8.30 | $8.30 | $6.16 | 2,287 |
| 2015-09-10 | $8.22 | $8.33 | $8.22 | $8.33 | $6.18 | 8,769 |
| 2015-09-09 | $8.88 | $8.88 | $8.10 | $8.10 | $6.01 | 1,951 |
| 2015-09-08 | $8.03 | $8.09 | $7.85 | $7.86 | $5.83 | 2,314 |
| 2015-09-04 | $7.90 | $7.90 | $7.63 | $7.70 | $5.71 | 3,815 |
| 2015-09-03 | $7.73 | $7.87 | $7.73 | $7.80 | $5.79 | 1,654 |
| 2015-09-02 | $7.64 | $7.64 | $7.64 | $7.64 | $5.67 | 799 |
| 2015-09-01 | $7.83 | $7.83 | $7.70 | $7.70 | $5.71 | 852 |
| 2015-08-31 | $8.03 | $8.03 | $8.03 | $8.03 | $5.96 | 272 |
| 2015-08-28 | $8.22 | $8.28 | $8.20 | $8.25 | $6.12 | 5,161 |
| 2015-08-27 | $8.51 | $8.51 | $8.25 | $8.26 | $6.13 | 1,835 |
| 2015-08-26 | $8.11 | $8.15 | $8.00 | $8.15 | $6.05 | 10,224 |
| 2015-08-25 | $8.39 | $8.39 | $8.24 | $8.24 | $6.12 | 1,921 |
| 2015-08-24 | $8.18 | $8.28 | $8.14 | $8.25 | $6.12 | 3,990 |
| 2015-08-21 | $9.02 | $9.02 | $8.87 | $8.87 | $6.58 | 777 |
| 2015-08-20 | $8.97 | $8.98 | $8.96 | $8.96 | $6.65 | 720 |
| 2015-08-19 | $8.91 | $8.95 | $8.91 | $8.91 | $6.61 | 1,407 |
| 2015-08-18 | $9.14 | $9.14 | $8.92 | $8.92 | $6.62 | 430 |
| 2015-08-17 | $8.81 | $8.86 | $8.81 | $8.86 | $6.58 | 701 |
| 2015-08-14 | $8.80 | $8.83 | $8.80 | $8.82 | $6.55 | 1,357 |
| 2015-08-13 | $8.94 | $8.94 | $8.77 | $8.77 | $6.51 | 4,233 |
| 2015-08-12 | $8.80 | $8.87 | $8.78 | $8.86 | $6.58 | 1,939 |
| 2015-08-11 | $8.99 | $8.99 | $8.81 | $8.81 | $6.54 | 2,271 |
| 2015-08-10 | $8.92 | $9.04 | $8.92 | $9.04 | $6.71 | 2,058 |
| 2015-08-07 | $9.00 | $9.05 | $8.99 | $9.05 | $6.72 | 3,857 |
| 2015-08-06 | $9.04 | $9.04 | $9.04 | $9.04 | $6.71 | 490 |
| 2015-08-05 | $9.06 | $9.08 | $9.06 | $9.08 | $6.74 | 4,837 |
| 2015-08-04 | $9.28 | $9.29 | $9.18 | $9.20 | $6.83 | 15,358 |
| 2015-08-03 | $9.47 | $9.47 | $9.47 | $9.47 | $7.03 | 786 |
| 2015-07-31 | $9.50 | $9.50 | $9.37 | $9.37 | $6.95 | 4,599 |
| 2015-07-30 | $9.41 | $9.41 | $9.24 | $9.34 | $6.93 | 1,139 |
| 2015-07-29 | $9.35 | $9.41 | $9.34 | $9.34 | $6.93 | 5,528 |
| 2015-07-28 | $9.24 | $9.24 | $9.20 | $9.20 | $6.83 | 1,655 |
Chorus Ltd (CHRYY) News Headlines
Recent Chorus Ltd (CHRYY) News
Similar Companies to Chorus Ltd (CHRYY) 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 | -- | -- | -- |