Kenon Holdings Ltd (KEN) Exchange: NYSE
Data as of May 7, 2024
$23.26 ($0.47) 2.06%
Kenon Holdings Ltd - Daily Information
Click for more stock information on Kenon Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $22.65 |
| Previous Close | $23.26 |
| High | $23.26 |
| Low | $22.65 |
| Adjusted Open | $22.65 |
| Previous Adjusted Close | $23.26 |
| Adjusted High | $23.26 |
| Adjusted Low | $22.65 |
About Kenon Holdings Ltd (KEN)
Kenon Holdings Ltd., through its subsidiaries, owns, develops, and operates power generation facilities primarily in Latin America, the Caribbean, and Israel markets. It also develops, manufactures, and distributes passenger vehicles in China; provides container shipping services; manufactures specialty foundry semiconductor; and develops and owns proprietary natural gas-to-liquid technology process, as well as dish technologies for solar thermal power fields. As of December 31, 2014, the company operated 85 owned and chartered vessels. Kenon Holdings Ltd. is based in Singapore.
Invest in Kenon Holdings Ltd (KEN)
Historical Stock Data for Kenon Holdings Ltd (KEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $22.65 | $23.26 | $22.65 | $23.26 | $23.26 | 22,865 |
| 2024-05-02 | $23.00 | $23.29 | $22.42 | $22.79 | $22.79 | 20,953 |
| 2024-05-01 | $22.82 | $22.89 | $22.17 | $22.42 | $22.42 | 26,933 |
| 2024-04-30 | $22.35 | $22.59 | $22.35 | $22.40 | $22.40 | 4,312 |
| 2024-04-29 | $22.49 | $22.65 | $22.20 | $22.35 | $22.35 | 8,628 |
| 2024-04-26 | $21.75 | $22.26 | $21.71 | $22.25 | $22.25 | 16,747 |
| 2024-04-25 | $21.72 | $21.77 | $21.46 | $21.68 | $21.68 | 5,860 |
| 2024-04-24 | $21.80 | $21.84 | $21.45 | $21.57 | $21.57 | 6,023 |
| 2024-04-23 | $21.55 | $21.74 | $21.28 | $21.68 | $21.68 | 12,948 |
| 2024-04-22 | $21.17 | $21.53 | $21.17 | $21.45 | $21.45 | 14,670 |
| 2024-04-19 | $20.90 | $21.16 | $20.79 | $21.12 | $21.12 | 17,387 |
| 2024-04-18 | $21.16 | $21.16 | $20.72 | $20.89 | $20.89 | 8,251 |
| 2024-04-17 | $21.21 | $21.41 | $20.75 | $20.79 | $20.79 | 14,736 |
| 2024-04-16 | $20.53 | $21.53 | $20.53 | $21.35 | $21.35 | 67,106 |
| 2024-04-15 | $20.56 | $20.56 | $19.63 | $19.66 | $19.66 | 28,161 |
| 2024-04-12 | $19.70 | $20.10 | $19.70 | $19.77 | $19.77 | 15,673 |
| 2024-04-11 | $20.41 | $20.41 | $19.69 | $20.03 | $20.03 | 22,231 |
| 2024-04-10 | $20.30 | $20.48 | $19.82 | $20.04 | $20.04 | 31,612 |
| 2024-04-09 | $21.50 | $21.50 | $20.39 | $20.74 | $20.74 | 118,633 |
| 2024-04-08 | $22.09 | $22.15 | $21.55 | $21.87 | $21.87 | 51,697 |
| 2024-04-05 | $23.12 | $23.77 | $22.75 | $22.79 | $22.79 | 124,956 |
| 2024-04-04 | $26.84 | $27.49 | $26.56 | $27.13 | $23.25 | 264,714 |
| 2024-04-03 | $26.84 | $27.50 | $26.39 | $27.15 | $23.27 | 181,931 |
| 2024-04-02 | $26.78 | $27.40 | $26.34 | $26.84 | $23.00 | 136,902 |
| 2024-04-01 | $26.97 | $28.99 | $26.55 | $27.50 | $23.57 | 209,223 |
| 2024-03-28 | $26.60 | $26.88 | $25.96 | $26.66 | $22.85 | 48,964 |
| 2024-03-27 | $25.97 | $26.63 | $25.79 | $26.40 | $22.63 | 25,125 |
| 2024-03-26 | $25.53 | $25.90 | $25.48 | $25.79 | $22.10 | 17,556 |
| 2024-03-25 | $25.35 | $25.52 | $25.13 | $25.33 | $21.71 | 3,144 |
| 2024-03-22 | $25.72 | $25.72 | $25.01 | $25.24 | $25.24 | 4,389 |
| 2024-03-21 | $25.69 | $25.69 | $25.22 | $25.52 | $25.52 | 1,940 |
| 2024-03-20 | $25.20 | $25.20 | $24.75 | $24.75 | $24.75 | 4,600 |
| 2024-03-19 | $24.26 | $24.99 | $24.26 | $24.85 | $24.85 | 3,308 |
| 2024-03-18 | $24.74 | $25.00 | $24.45 | $24.54 | $24.54 | 9,778 |
| 2024-03-15 | $23.04 | $24.05 | $23.04 | $23.40 | $23.40 | 14,168 |
| 2024-03-14 | $24.50 | $24.50 | $24.12 | $24.22 | $24.22 | 3,410 |
| 2024-03-13 | $24.43 | $24.87 | $24.30 | $24.87 | $24.87 | 4,237 |
| 2024-03-12 | $24.89 | $25.00 | $24.50 | $24.84 | $24.84 | 4,786 |
| 2024-03-11 | $25.01 | $25.23 | $24.80 | $25.21 | $25.21 | 4,344 |
| 2024-03-08 | $25.64 | $25.91 | $25.60 | $25.90 | $25.90 | 2,892 |
| 2024-03-07 | $25.92 | $25.92 | $25.54 | $25.71 | $25.71 | 1,818 |
| 2024-03-06 | $26.06 | $26.40 | $26.06 | $26.24 | $26.24 | 2,994 |
| 2024-03-05 | $25.39 | $26.16 | $25.39 | $26.08 | $26.08 | 5,001 |
| 2024-03-04 | $25.61 | $26.04 | $25.50 | $26.04 | $26.04 | 7,118 |
| 2024-03-01 | $25.19 | $25.55 | $25.04 | $25.44 | $25.44 | 3,712 |
| 2024-02-29 | $25.18 | $25.64 | $25.14 | $25.26 | $25.26 | 3,451 |
| 2024-02-28 | $25.25 | $25.35 | $25.11 | $25.11 | $25.11 | 4,434 |
| 2024-02-27 | $25.10 | $25.20 | $25.00 | $25.20 | $25.20 | 5,618 |
| 2024-02-26 | $25.24 | $25.24 | $24.91 | $25.05 | $25.05 | 3,718 |
| 2024-02-23 | $24.59 | $25.62 | $24.59 | $25.30 | $25.30 | 4,719 |
| 2024-02-22 | $25.29 | $25.41 | $24.62 | $25.08 | $25.08 | 4,042 |
| 2024-02-21 | $25.07 | $25.28 | $25.07 | $25.17 | $25.17 | 1,875 |
| 2024-02-20 | $25.36 | $25.70 | $25.12 | $25.59 | $25.59 | 4,313 |
| 2024-02-16 | $25.21 | $25.44 | $24.82 | $25.44 | $25.44 | 3,006 |
| 2024-02-15 | $24.87 | $24.87 | $24.50 | $24.74 | $24.74 | 4,864 |
| 2024-02-14 | $24.43 | $24.58 | $24.05 | $24.58 | $24.58 | 2,229 |
| 2024-02-13 | $24.55 | $24.98 | $24.55 | $24.70 | $24.70 | 8,997 |
| 2024-02-12 | $23.67 | $23.73 | $23.36 | $23.36 | $23.36 | 5,094 |
| 2024-02-09 | $23.54 | $23.69 | $23.31 | $23.69 | $23.69 | 4,953 |
| 2024-02-08 | $24.16 | $24.16 | $23.58 | $23.68 | $23.68 | 4,574 |
| 2024-02-07 | $24.53 | $24.68 | $24.50 | $24.51 | $24.51 | 2,138 |
| 2024-02-06 | $24.66 | $24.66 | $24.52 | $24.63 | $24.63 | 3,128 |
| 2024-02-05 | $24.12 | $24.37 | $23.95 | $24.37 | $24.37 | 2,429 |
| 2024-02-02 | $24.82 | $24.82 | $24.30 | $24.30 | $24.30 | 2,704 |
| 2024-02-01 | $24.29 | $24.35 | $23.74 | $24.10 | $24.10 | 17,839 |
| 2024-01-31 | $24.87 | $25.18 | $24.31 | $24.35 | $24.35 | 5,352 |
| 2024-01-30 | $25.06 | $25.06 | $24.54 | $24.71 | $24.71 | 3,667 |
| 2024-01-29 | $24.85 | $25.44 | $24.85 | $25.44 | $25.44 | 2,796 |
| 2024-01-26 | $25.19 | $25.19 | $24.85 | $24.85 | $24.85 | 1,579 |
| 2024-01-25 | $25.00 | $25.22 | $24.62 | $24.62 | $24.62 | 7,814 |
| 2024-01-24 | $24.66 | $24.66 | $24.28 | $24.54 | $24.54 | 4,152 |
| 2024-01-23 | $23.58 | $23.61 | $23.55 | $23.55 | $23.55 | 1,779 |
| 2024-01-22 | $23.40 | $23.45 | $23.30 | $23.45 | $23.45 | 5,888 |
| 2024-01-19 | $24.56 | $24.84 | $24.42 | $24.42 | $24.42 | 2,531 |
| 2024-01-18 | $24.32 | $24.75 | $24.00 | $24.07 | $24.07 | 4,675 |
| 2024-01-17 | $23.57 | $24.19 | $23.42 | $23.57 | $23.57 | 4,465 |
| 2024-01-16 | $24.81 | $24.81 | $23.95 | $24.00 | $24.00 | 3,514 |
| 2024-01-12 | $24.74 | $24.78 | $24.47 | $24.78 | $24.78 | 2,927 |
| 2024-01-11 | $24.74 | $25.07 | $24.74 | $24.91 | $24.91 | 3,566 |
| 2024-01-10 | $24.66 | $24.94 | $24.21 | $24.70 | $24.70 | 8,443 |
| 2024-01-09 | $24.49 | $24.85 | $24.42 | $24.66 | $24.66 | 8,189 |
| 2024-01-08 | $25.50 | $25.50 | $24.98 | $25.13 | $25.13 | 15,272 |
| 2024-01-05 | $26.09 | $26.30 | $25.53 | $26.13 | $26.13 | 19,127 |
| 2024-01-04 | $25.69 | $26.46 | $25.69 | $26.09 | $26.09 | 20,102 |
| 2024-01-03 | $25.34 | $25.65 | $24.75 | $25.19 | $25.19 | 13,035 |
| 2024-01-02 | $25.33 | $25.80 | $25.16 | $25.36 | $25.36 | 14,052 |
| 2023-12-29 | $24.29 | $24.51 | $23.70 | $24.34 | $24.34 | 14,020 |
| 2023-12-28 | $24.26 | $24.65 | $23.91 | $24.25 | $24.25 | 15,919 |
| 2023-12-27 | $24.23 | $24.70 | $24.23 | $24.48 | $24.48 | 13,675 |
| 2023-12-26 | $24.74 | $24.76 | $24.38 | $24.51 | $24.51 | 11,538 |
| 2023-12-22 | $25.17 | $25.50 | $24.65 | $25.36 | $25.36 | 6,714 |
| 2023-12-21 | $24.45 | $25.05 | $24.45 | $24.89 | $24.89 | 7,585 |
| 2023-12-20 | $24.50 | $24.82 | $24.34 | $24.75 | $24.75 | 6,032 |
| 2023-12-19 | $24.47 | $24.76 | $24.26 | $24.50 | $24.50 | 10,700 |
| 2023-12-18 | $23.94 | $24.48 | $23.94 | $24.16 | $24.16 | 16,196 |
| 2023-12-15 | $22.60 | $23.49 | $22.60 | $22.61 | $22.61 | 16,403 |
| 2023-12-14 | $22.94 | $23.19 | $22.83 | $22.97 | $22.97 | 6,059 |
| 2023-12-13 | $22.26 | $22.84 | $22.26 | $22.37 | $22.37 | 2,952 |
| 2023-12-12 | $22.65 | $23.00 | $22.23 | $22.60 | $22.60 | 3,122 |
| 2023-12-11 | $23.07 | $23.41 | $22.82 | $23.00 | $23.00 | 5,407 |
| 2023-12-08 | $23.47 | $23.74 | $23.26 | $23.69 | $23.69 | 7,914 |
| 2023-12-07 | $22.91 | $23.71 | $22.91 | $23.24 | $23.24 | 4,215 |
| 2023-12-06 | $22.81 | $23.23 | $22.81 | $23.09 | $23.09 | 13,443 |
| 2023-12-05 | $22.21 | $22.79 | $22.17 | $22.63 | $22.63 | 14,228 |
| 2023-12-04 | $22.20 | $22.84 | $22.20 | $22.24 | $22.24 | 8,648 |
| 2023-12-01 | $21.65 | $22.20 | $21.65 | $22.20 | $22.20 | 8,687 |
| 2023-11-30 | $22.20 | $22.20 | $21.69 | $21.77 | $21.77 | 4,145 |
| 2023-11-29 | $22.31 | $22.31 | $21.98 | $22.20 | $22.20 | 3,880 |
| 2023-11-28 | $22.25 | $22.48 | $22.18 | $22.27 | $22.27 | 2,270 |
| 2023-11-27 | $22.54 | $22.63 | $22.38 | $22.41 | $22.41 | 2,804 |
| 2023-11-24 | $22.79 | $22.98 | $22.52 | $22.98 | $22.98 | 1,526 |
| 2023-11-22 | $22.58 | $22.63 | $22.51 | $22.51 | $22.51 | 3,609 |
| 2023-11-21 | $21.66 | $21.90 | $21.66 | $21.85 | $21.85 | 2,758 |
| 2023-11-20 | $21.70 | $21.82 | $21.38 | $21.50 | $21.50 | 3,556 |
| 2023-11-17 | $21.89 | $22.42 | $21.89 | $21.99 | $21.99 | 2,152 |
| 2023-11-16 | $21.72 | $22.17 | $21.37 | $22.02 | $22.02 | 8,660 |
| 2023-11-15 | $20.80 | $21.11 | $20.80 | $20.99 | $20.99 | 7,385 |
| 2023-11-14 | $20.70 | $20.98 | $20.32 | $20.89 | $20.89 | 11,746 |
| 2023-11-13 | $19.82 | $20.00 | $19.66 | $19.93 | $19.93 | 6,542 |
| 2023-11-10 | $20.45 | $20.62 | $20.27 | $20.62 | $20.62 | 3,580 |
| 2023-11-09 | $20.72 | $20.72 | $20.28 | $20.57 | $20.57 | 3,851 |
| 2023-11-08 | $20.93 | $20.93 | $20.25 | $20.50 | $20.50 | 3,874 |
| 2023-11-07 | $20.68 | $20.72 | $20.52 | $20.65 | $20.65 | 3,671 |
| 2023-11-06 | $20.36 | $20.46 | $20.06 | $20.24 | $20.24 | 9,992 |
| 2023-11-03 | $19.82 | $19.99 | $19.76 | $19.80 | $19.80 | 10,942 |
| 2023-11-02 | $19.28 | $20.00 | $19.28 | $19.39 | $19.39 | 18,210 |
| 2023-11-01 | $18.31 | $19.15 | $18.31 | $19.15 | $19.15 | 9,850 |
| 2023-10-31 | $17.84 | $18.41 | $17.84 | $18.34 | $18.34 | 7,896 |
| 2023-10-30 | $17.86 | $18.08 | $17.64 | $17.97 | $17.97 | 7,355 |
| 2023-10-27 | $18.10 | $18.10 | $17.81 | $17.86 | $17.86 | 2,808 |
| 2023-10-26 | $18.11 | $18.12 | $17.90 | $18.03 | $18.03 | 10,636 |
| 2023-10-25 | $18.92 | $18.98 | $18.44 | $18.48 | $18.48 | 15,364 |
| 2023-10-24 | $19.35 | $19.55 | $19.10 | $19.55 | $19.55 | 14,585 |
| 2023-10-23 | $19.70 | $19.70 | $19.15 | $19.35 | $19.35 | 7,173 |
| 2023-10-20 | $20.55 | $20.60 | $20.45 | $20.45 | $20.45 | 2,421 |
| 2023-10-19 | $21.13 | $21.13 | $20.55 | $20.55 | $20.55 | 2,982 |
| 2023-10-18 | $20.41 | $20.95 | $20.41 | $20.82 | $20.82 | 5,823 |
| 2023-10-17 | $20.64 | $20.80 | $20.25 | $20.61 | $20.61 | 11,229 |
| 2023-10-16 | $21.05 | $21.05 | $20.60 | $20.67 | $20.67 | 19,796 |
| 2023-10-13 | $21.84 | $21.84 | $21.00 | $21.09 | $21.09 | 2,606 |
| 2023-10-12 | $21.85 | $21.86 | $21.19 | $21.19 | $21.19 | 6,801 |
| 2023-10-11 | $21.90 | $22.18 | $21.55 | $21.66 | $21.66 | 6,704 |
| 2023-10-10 | $22.31 | $22.42 | $22.09 | $22.15 | $22.15 | 2,815 |
| 2023-10-09 | $21.71 | $21.78 | $21.25 | $21.49 | $21.49 | 17,811 |
| 2023-10-06 | $22.04 | $22.95 | $22.04 | $22.90 | $22.90 | 19,891 |
| 2023-10-05 | $22.64 | $22.70 | $22.06 | $22.15 | $22.15 | 22,917 |
| 2023-10-04 | $22.45 | $22.88 | $22.31 | $22.75 | $22.75 | 19,134 |
| 2023-10-03 | $22.41 | $22.68 | $22.31 | $22.53 | $22.53 | 16,031 |
| 2023-10-02 | $22.59 | $22.59 | $22.22 | $22.22 | $22.22 | 14,871 |
| 2023-09-29 | $22.75 | $23.39 | $22.67 | $22.70 | $22.70 | 18,005 |
| 2023-09-28 | $22.97 | $22.99 | $22.51 | $22.61 | $22.61 | 25,499 |
| 2023-09-27 | $22.58 | $22.58 | $22.05 | $22.17 | $22.17 | 17,017 |
| 2023-09-26 | $23.17 | $23.26 | $22.60 | $22.61 | $22.61 | 13,467 |
| 2023-09-25 | $24.14 | $24.14 | $23.53 | $23.71 | $23.71 | 12,196 |
| 2023-09-22 | $23.89 | $24.44 | $23.82 | $24.44 | $24.44 | 4,927 |
| 2023-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,363 |
| 2023-09-20 | $24.59 | $24.59 | $24.41 | $24.41 | $24.41 | 2,878 |
| 2023-09-19 | $24.44 | $24.75 | $24.10 | $24.75 | $24.75 | 7,792 |
| 2023-09-18 | $23.69 | $24.17 | $23.51 | $23.80 | $23.80 | 14,876 |
| 2023-09-15 | $23.76 | $23.95 | $23.01 | $23.46 | $23.46 | 27,707 |
| 2023-09-14 | $23.53 | $24.31 | $23.53 | $23.92 | $23.92 | 19,727 |
| 2023-09-13 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1,610 |
| 2023-09-12 | $23.57 | $23.90 | $23.57 | $23.76 | $23.76 | 1,763 |
| 2023-09-11 | $23.46 | $23.76 | $23.40 | $23.76 | $23.76 | 4,579 |
| 2023-09-08 | $23.04 | $23.44 | $23.00 | $23.13 | $23.13 | 10,314 |
| 2023-09-07 | $23.00 | $23.17 | $22.93 | $23.06 | $23.06 | 7,107 |
| 2023-09-06 | $23.87 | $23.91 | $23.27 | $23.30 | $23.30 | 6,740 |
| 2023-09-05 | $24.27 | $24.68 | $24.27 | $24.52 | $24.52 | 8,253 |
| 2023-09-01 | $23.28 | $24.02 | $23.28 | $24.02 | $24.02 | 8,046 |
| 2023-08-31 | $23.62 | $23.96 | $23.17 | $23.17 | $23.17 | 13,361 |
| 2023-08-30 | $23.52 | $23.80 | $23.52 | $23.52 | $23.52 | 9,760 |
| 2023-08-29 | $23.72 | $24.04 | $23.60 | $23.60 | $23.60 | 5,711 |
| 2023-08-28 | $23.95 | $24.20 | $23.76 | $23.86 | $23.86 | 15,176 |
| 2023-08-25 | $24.04 | $24.78 | $23.63 | $24.67 | $24.67 | 20,541 |
| 2023-08-24 | $24.93 | $24.93 | $24.05 | $24.15 | $24.15 | 4,992 |
| 2023-08-23 | $24.55 | $24.70 | $24.43 | $24.65 | $24.65 | 2,374 |
| 2023-08-22 | $24.60 | $24.96 | $24.48 | $24.96 | $24.96 | 4,536 |
| 2023-08-21 | $24.18 | $24.39 | $24.07 | $24.39 | $24.39 | 5,397 |
| 2023-08-18 | $24.13 | $24.47 | $24.13 | $24.47 | $24.47 | 2,409 |
| 2023-08-17 | $23.50 | $24.69 | $23.50 | $24.49 | $24.49 | 3,738 |
| 2023-08-16 | $24.07 | $24.61 | $23.61 | $23.79 | $23.79 | 14,386 |
| 2023-08-15 | $24.82 | $25.00 | $24.70 | $24.70 | $24.70 | 4,220 |
| 2023-08-14 | $25.12 | $25.25 | $24.95 | $25.11 | $25.11 | 6,204 |
| 2023-08-11 | $25.35 | $25.72 | $25.25 | $25.43 | $25.43 | 2,144 |
| 2023-08-10 | $25.49 | $25.99 | $25.17 | $25.38 | $25.38 | 10,429 |
| 2023-08-09 | $25.51 | $25.98 | $25.32 | $25.47 | $25.47 | 7,251 |
| 2023-08-08 | $25.20 | $25.52 | $25.10 | $25.34 | $25.34 | 6,022 |
| 2023-08-07 | $25.94 | $25.94 | $25.74 | $25.85 | $25.85 | 3,402 |
| 2023-08-04 | $25.64 | $25.76 | $25.61 | $25.61 | $25.61 | 4,602 |
| 2023-08-03 | $25.12 | $25.63 | $25.12 | $25.63 | $25.63 | 2,164 |
| 2023-08-02 | $25.62 | $25.64 | $25.15 | $25.15 | $25.15 | 9,833 |
| 2023-08-01 | $26.28 | $26.44 | $25.90 | $25.95 | $25.95 | 4,480 |
| 2023-07-31 | $26.38 | $26.61 | $26.10 | $26.23 | $26.23 | 18,115 |
| 2023-07-28 | $25.35 | $25.84 | $25.35 | $25.75 | $25.75 | 10,118 |
| 2023-07-27 | $25.84 | $25.84 | $25.31 | $25.34 | $25.34 | 10,133 |
| 2023-07-26 | $25.24 | $25.93 | $25.24 | $25.57 | $25.57 | 14,016 |
| 2023-07-25 | $25.02 | $25.21 | $24.62 | $24.76 | $24.76 | 20,250 |
| 2023-07-24 | $25.65 | $26.19 | $25.39 | $25.79 | $25.79 | 17,967 |
| 2023-07-21 | $26.26 | $26.26 | $25.45 | $25.66 | $25.66 | 4,937 |
| 2023-07-20 | $25.93 | $26.34 | $25.63 | $25.89 | $25.89 | 11,343 |
| 2023-07-19 | $25.70 | $26.37 | $25.68 | $26.37 | $26.37 | 24,598 |
| 2023-07-18 | $24.15 | $25.48 | $24.15 | $25.23 | $25.23 | 20,696 |
| 2023-07-17 | $23.62 | $24.09 | $23.62 | $23.91 | $23.91 | 8,486 |
| 2023-07-14 | $23.70 | $23.88 | $23.56 | $23.57 | $23.57 | 9,516 |
| 2023-07-13 | $23.75 | $23.99 | $23.51 | $23.56 | $23.56 | 15,910 |
| 2023-07-12 | $23.22 | $24.44 | $23.22 | $24.15 | $24.15 | 32,561 |
| 2023-07-11 | $22.98 | $23.49 | $22.98 | $23.46 | $23.46 | 10,064 |
| 2023-07-10 | $23.04 | $23.25 | $22.85 | $23.01 | $23.01 | 13,162 |
| 2023-07-07 | $23.48 | $23.88 | $23.45 | $23.50 | $23.50 | 9,125 |
| 2023-07-06 | $23.40 | $23.70 | $23.39 | $23.40 | $23.40 | 12,897 |
| 2023-07-05 | $23.31 | $23.74 | $23.13 | $23.55 | $23.55 | 14,157 |
| 2023-07-03 | $23.45 | $23.62 | $23.26 | $23.39 | $23.39 | 8,024 |
| 2023-06-30 | $23.35 | $24.16 | $23.12 | $23.23 | $23.23 | 10,327 |
| 2023-06-29 | $23.48 | $23.72 | $23.03 | $23.08 | $23.08 | 16,223 |
| 2023-06-28 | $23.69 | $23.84 | $23.49 | $23.55 | $23.55 | 15,304 |
| 2023-06-27 | $24.06 | $24.06 | $23.62 | $23.78 | $23.78 | 20,042 |
| 2023-06-26 | $24.46 | $24.77 | $24.39 | $24.40 | $24.40 | 16,103 |
| 2023-06-23 | $26.21 | $26.21 | $24.63 | $24.63 | $24.63 | 10,414 |
| 2023-06-22 | $24.84 | $25.19 | $24.84 | $25.05 | $25.05 | 5,698 |
| 2023-06-21 | $25.37 | $25.37 | $24.70 | $25.04 | $25.04 | 6,424 |
| 2023-06-20 | $26.10 | $26.10 | $25.66 | $25.66 | $25.66 | 9,312 |
| 2023-06-16 | $26.19 | $26.55 | $26.12 | $26.12 | $26.12 | 11,964 |
| 2023-06-15 | $25.81 | $26.76 | $25.81 | $26.26 | $26.26 | 10,121 |
| 2023-06-14 | $25.61 | $25.92 | $25.44 | $25.71 | $25.71 | 15,902 |
| 2023-06-13 | $25.88 | $26.33 | $25.30 | $25.91 | $25.91 | 39,468 |
| 2023-06-12 | $25.35 | $25.61 | $25.25 | $25.36 | $25.36 | 6,927 |
| 2023-06-09 | $25.01 | $25.67 | $25.01 | $25.49 | $25.49 | 20,088 |
| 2023-06-08 | $24.88 | $25.22 | $24.85 | $25.07 | $25.07 | 20,710 |
| 2023-06-07 | $24.79 | $24.79 | $24.00 | $24.00 | $24.00 | 25,635 |
| 2023-06-06 | $25.08 | $25.18 | $24.80 | $24.82 | $24.82 | 18,230 |
| 2023-06-05 | $25.17 | $25.32 | $25.05 | $25.14 | $25.14 | 5,672 |
| 2023-06-02 | $25.42 | $25.54 | $25.20 | $25.40 | $25.40 | 12,556 |
| 2023-06-01 | $25.53 | $25.53 | $25.00 | $25.21 | $25.21 | 13,094 |
| 2023-05-31 | $25.75 | $25.82 | $25.32 | $25.52 | $25.52 | 9,989 |
| 2023-05-30 | $26.26 | $26.31 | $25.71 | $26.01 | $26.01 | 14,391 |
| 2023-05-26 | $26.34 | $26.72 | $26.30 | $26.32 | $26.32 | 7,236 |
| 2023-05-25 | $26.83 | $26.83 | $26.34 | $26.34 | $26.34 | 2,436 |
| 2023-05-24 | $26.59 | $26.86 | $26.28 | $26.83 | $26.83 | 12,024 |
| 2023-05-23 | $27.98 | $28.01 | $26.86 | $26.86 | $26.86 | 33,125 |
| 2023-05-22 | $28.90 | $29.35 | $28.36 | $28.36 | $28.36 | 35,806 |
| 2023-05-19 | $30.33 | $30.65 | $30.24 | $30.46 | $30.46 | 11,967 |
| 2023-05-18 | $30.51 | $30.61 | $30.30 | $30.55 | $30.55 | 6,781 |
| 2023-05-17 | $30.15 | $30.63 | $30.05 | $30.52 | $30.52 | 17,447 |
| 2023-05-16 | $29.67 | $29.79 | $29.51 | $29.63 | $29.63 | 13,363 |
| 2023-05-15 | $29.35 | $29.75 | $29.16 | $29.60 | $29.60 | 22,389 |
| 2023-05-12 | $29.42 | $29.42 | $29.04 | $29.12 | $29.12 | 1,931 |
| 2023-05-11 | $29.40 | $29.40 | $28.86 | $29.20 | $29.20 | 19,575 |
| 2023-05-10 | $28.90 | $29.09 | $28.46 | $28.78 | $28.78 | 24,987 |
| 2023-05-09 | $28.43 | $28.46 | $28.16 | $28.26 | $28.26 | 10,277 |
| 2023-05-08 | $28.61 | $28.73 | $28.34 | $28.56 | $28.56 | 27,276 |
| 2023-05-05 | $26.56 | $27.20 | $26.55 | $27.19 | $27.19 | 10,988 |
| 2023-05-04 | $27.00 | $27.25 | $26.38 | $26.55 | $26.55 | 26,935 |
| 2023-05-03 | $27.22 | $27.62 | $27.08 | $27.39 | $27.39 | 26,828 |
| 2023-05-02 | $27.43 | $27.44 | $26.57 | $27.04 | $27.04 | 45,082 |
| 2023-05-01 | $26.85 | $27.04 | $26.53 | $26.88 | $26.88 | 22,328 |
| 2023-04-28 | $26.07 | $26.45 | $26.07 | $26.32 | $26.32 | 8,547 |
| 2023-04-27 | $26.06 | $26.22 | $26.06 | $26.12 | $26.12 | 14,920 |
| 2023-04-26 | $26.48 | $26.48 | $25.84 | $26.14 | $26.14 | 28,678 |
| 2023-04-25 | $26.64 | $26.89 | $26.35 | $26.49 | $26.49 | 8,702 |
| 2023-04-24 | $26.72 | $26.89 | $26.53 | $26.57 | $26.57 | 23,725 |
| 2023-04-21 | $27.07 | $27.07 | $26.71 | $26.82 | $26.82 | 10,712 |
| 2023-04-20 | $27.15 | $27.29 | $26.66 | $26.94 | $26.94 | 32,203 |
| 2023-04-19 | $27.13 | $27.17 | $26.72 | $26.86 | $26.86 | 40,323 |
| 2023-04-18 | $27.30 | $27.30 | $27.09 | $27.18 | $27.18 | 11,882 |
| 2023-04-17 | $27.69 | $27.81 | $27.57 | $27.81 | $27.81 | 18,003 |
| 2023-04-14 | $27.37 | $27.50 | $27.00 | $27.13 | $27.13 | 16,003 |
| 2023-04-13 | $27.15 | $27.31 | $26.85 | $27.25 | $27.25 | 36,632 |
| 2023-04-12 | $27.48 | $27.67 | $27.35 | $27.51 | $27.51 | 26,008 |
| 2023-04-11 | $27.62 | $27.83 | $27.20 | $27.61 | $27.61 | 82,464 |
| 2023-04-10 | $28.18 | $28.21 | $27.55 | $27.85 | $27.85 | 51,098 |
| 2023-04-06 | $29.01 | $29.03 | $28.27 | $28.42 | $28.42 | 45,595 |
| 2023-04-05 | $32.05 | $32.39 | $31.25 | $31.84 | $28.99 | 141,356 |
| 2023-04-04 | $31.04 | $31.79 | $30.83 | $31.78 | $28.94 | 90,008 |
| 2023-04-03 | $30.94 | $30.94 | $30.00 | $30.70 | $27.96 | 93,235 |
| 2023-03-31 | $29.57 | $29.90 | $29.39 | $29.40 | $26.77 | 50,804 |
| 2023-03-30 | $28.81 | $29.45 | $28.61 | $29.00 | $29.00 | 23,583 |
| 2023-03-29 | $28.97 | $29.30 | $28.62 | $29.05 | $29.05 | 16,977 |
| 2023-03-28 | $29.44 | $29.85 | $29.42 | $29.48 | $29.48 | 5,094 |
| 2023-03-27 | $29.30 | $29.83 | $29.06 | $29.39 | $29.39 | 6,029 |
| 2023-03-24 | $29.10 | $29.30 | $28.66 | $29.30 | $29.30 | 10,656 |
| 2023-03-23 | $28.54 | $29.90 | $28.49 | $28.91 | $28.91 | 19,393 |
| 2023-03-22 | $28.56 | $29.08 | $28.33 | $28.64 | $28.64 | 18,544 |
| 2023-03-21 | $27.90 | $28.46 | $27.90 | $28.11 | $28.11 | 9,707 |
| 2023-03-20 | $27.45 | $28.24 | $27.45 | $27.90 | $27.90 | 11,076 |
| 2023-03-17 | $28.28 | $28.34 | $27.77 | $28.17 | $28.17 | 9,002 |
| 2023-03-16 | $28.19 | $28.65 | $28.00 | $28.22 | $28.22 | 25,436 |
| 2023-03-15 | $28.85 | $28.93 | $28.36 | $28.75 | $28.75 | 16,953 |
| 2023-03-14 | $29.29 | $29.44 | $28.71 | $29.06 | $29.06 | 16,725 |
| 2023-03-13 | $29.50 | $29.84 | $29.07 | $29.07 | $29.07 | 54,180 |
| 2023-03-10 | $27.68 | $28.08 | $27.50 | $27.51 | $27.51 | 12,891 |
| 2023-03-09 | $28.36 | $28.72 | $27.85 | $27.90 | $27.90 | 17,612 |
| 2023-03-08 | $28.74 | $28.75 | $28.32 | $28.63 | $28.63 | 30,833 |
| 2023-03-07 | $27.83 | $27.99 | $27.60 | $27.73 | $27.73 | 8,737 |
| 2023-03-06 | $28.04 | $28.49 | $27.82 | $27.94 | $27.94 | 17,886 |
| 2023-03-03 | $27.25 | $27.58 | $26.95 | $27.29 | $27.29 | 31,662 |
| 2023-03-02 | $27.20 | $27.36 | $26.91 | $27.12 | $27.12 | 21,318 |
| 2023-03-01 | $27.54 | $27.80 | $27.50 | $27.70 | $27.70 | 19,978 |
| 2023-02-28 | $27.50 | $28.00 | $27.50 | $27.62 | $27.62 | 13,597 |
| 2023-02-27 | $27.80 | $27.93 | $27.53 | $27.56 | $27.56 | 17,527 |
| 2023-02-24 | $27.93 | $27.98 | $27.51 | $27.97 | $27.97 | 12,269 |
| 2023-02-23 | $28.17 | $28.30 | $27.81 | $28.08 | $28.08 | 10,999 |
| 2023-02-22 | $28.20 | $28.58 | $28.06 | $28.16 | $28.16 | 10,509 |
| 2023-02-21 | $28.90 | $28.92 | $28.03 | $28.22 | $28.22 | 24,860 |
| 2023-02-17 | $30.31 | $30.49 | $30.15 | $30.26 | $30.26 | 10,309 |
| 2023-02-16 | $30.10 | $30.49 | $29.94 | $30.12 | $30.12 | 17,060 |
| 2023-02-15 | $30.16 | $30.75 | $30.16 | $30.67 | $30.67 | 22,935 |
| 2023-02-14 | $30.34 | $30.94 | $30.16 | $30.50 | $30.50 | 39,120 |
| 2023-02-13 | $30.49 | $30.84 | $30.48 | $30.65 | $30.65 | 19,741 |
| 2023-02-10 | $30.76 | $30.76 | $30.48 | $30.67 | $30.67 | 17,833 |
| 2023-02-09 | $31.30 | $31.60 | $30.86 | $30.95 | $30.95 | 18,044 |
| 2023-02-08 | $31.88 | $31.90 | $31.40 | $31.69 | $31.69 | 19,943 |
| 2023-02-07 | $31.74 | $32.00 | $31.49 | $31.80 | $31.80 | 26,953 |
| 2023-02-06 | $32.39 | $32.40 | $31.64 | $31.97 | $31.97 | 23,375 |
| 2023-02-03 | $32.95 | $33.33 | $32.49 | $32.81 | $32.81 | 27,807 |
| 2023-02-02 | $32.49 | $33.47 | $32.49 | $33.28 | $33.28 | 53,358 |
| 2023-02-01 | $31.13 | $32.60 | $31.13 | $32.38 | $32.38 | 46,720 |
| 2023-01-31 | $30.50 | $31.07 | $30.49 | $31.05 | $31.05 | 17,696 |
| 2023-01-30 | $30.24 | $30.75 | $30.24 | $30.32 | $30.32 | 26,580 |
| 2023-01-27 | $31.21 | $31.45 | $30.82 | $30.85 | $30.85 | 16,573 |
| 2023-01-26 | $31.50 | $31.63 | $31.00 | $31.36 | $31.36 | 33,056 |
| 2023-01-25 | $32.04 | $32.30 | $31.86 | $32.26 | $32.26 | 11,840 |
| 2023-01-24 | $33.21 | $33.26 | $32.78 | $32.90 | $32.90 | 37,250 |
| 2023-01-23 | $34.03 | $34.40 | $33.78 | $34.40 | $34.40 | 19,321 |
| 2023-01-20 | $33.64 | $34.09 | $33.52 | $33.97 | $33.97 | 12,310 |
| 2023-01-19 | $34.05 | $34.05 | $33.23 | $33.35 | $33.35 | 11,111 |
| 2023-01-18 | $34.10 | $34.39 | $33.69 | $34.01 | $34.01 | 24,784 |
| 2023-01-17 | $32.99 | $33.95 | $32.99 | $33.76 | $33.76 | 20,590 |
| 2023-01-13 | $32.86 | $32.96 | $32.53 | $32.86 | $32.86 | 7,969 |
| 2023-01-12 | $32.79 | $32.98 | $32.50 | $32.76 | $32.76 | 18,590 |
| 2023-01-11 | $32.35 | $32.50 | $32.00 | $32.26 | $32.26 | 20,033 |
| 2023-01-10 | $32.53 | $32.53 | $31.77 | $32.21 | $32.21 | 7,430 |
| 2023-01-09 | $32.05 | $32.50 | $31.85 | $32.39 | $32.39 | 32,050 |
| 2023-01-06 | $31.02 | $31.50 | $31.02 | $31.30 | $31.30 | 28,921 |
| 2023-01-05 | $31.46 | $31.46 | $30.24 | $31.01 | $31.01 | 25,189 |
| 2023-01-04 | $31.71 | $32.01 | $31.27 | $31.46 | $31.46 | 13,491 |
| 2023-01-03 | $31.63 | $31.97 | $30.75 | $30.93 | $30.93 | 18,497 |
| 2022-12-30 | $32.77 | $33.43 | $32.77 | $33.00 | $33.00 | 12,204 |
| 2022-12-29 | $32.13 | $33.30 | $32.13 | $32.97 | $32.97 | 7,967 |
| 2022-12-28 | $32.73 | $32.73 | $31.89 | $32.13 | $32.13 | 12,503 |
| 2022-12-27 | $32.88 | $32.88 | $32.32 | $32.70 | $32.70 | 15,769 |
| 2022-12-23 | $32.85 | $33.00 | $32.62 | $32.63 | $32.63 | 8,567 |
| 2022-12-22 | $33.81 | $33.81 | $32.62 | $32.62 | $32.62 | 8,441 |
| 2022-12-21 | $33.67 | $33.90 | $33.34 | $33.79 | $33.79 | 10,683 |
| 2022-12-20 | $32.79 | $33.74 | $32.79 | $33.31 | $33.31 | 9,464 |
| 2022-12-19 | $33.07 | $33.24 | $32.86 | $32.91 | $32.91 | 7,351 |
| 2022-12-16 | $33.43 | $33.43 | $32.60 | $32.64 | $32.64 | 16,760 |
| 2022-12-15 | $33.42 | $33.67 | $33.10 | $33.66 | $33.66 | 52,176 |
| 2022-12-14 | $33.73 | $33.92 | $33.14 | $33.19 | $33.19 | 8,112 |
| 2022-12-13 | $34.79 | $34.83 | $33.43 | $34.00 | $34.00 | 14,213 |
| 2022-12-12 | $34.27 | $34.60 | $34.02 | $34.09 | $34.09 | 13,430 |
| 2022-12-09 | $33.70 | $34.00 | $33.65 | $33.97 | $33.97 | 12,714 |
| 2022-12-08 | $33.53 | $33.92 | $33.40 | $33.40 | $33.40 | 9,216 |
| 2022-12-07 | $34.14 | $34.14 | $33.53 | $33.79 | $33.79 | 13,389 |
| 2022-12-06 | $35.36 | $35.36 | $34.34 | $34.51 | $34.51 | 12,635 |
| 2022-12-05 | $36.08 | $36.53 | $35.25 | $35.27 | $35.27 | 12,709 |
| 2022-12-02 | $36.54 | $36.85 | $36.17 | $36.51 | $36.51 | 4,708 |
| 2022-12-01 | $36.85 | $37.10 | $36.54 | $36.54 | $36.54 | 15,656 |
| 2022-11-30 | $36.13 | $36.68 | $35.00 | $35.91 | $35.91 | 21,671 |
| 2022-11-29 | $36.10 | $36.98 | $35.78 | $35.94 | $35.94 | 14,649 |
| 2022-11-28 | $38.12 | $38.19 | $37.42 | $37.68 | $37.68 | 8,125 |
| 2022-11-25 | $38.30 | $38.30 | $37.49 | $38.29 | $38.29 | 2,402 |
| 2022-11-23 | $36.98 | $38.03 | $36.94 | $38.03 | $38.03 | 22,126 |
| 2022-11-22 | $37.51 | $37.51 | $37.10 | $37.34 | $37.34 | 6,525 |
| 2022-11-21 | $37.40 | $37.47 | $36.87 | $37.18 | $37.18 | 9,884 |
| 2022-11-18 | $37.63 | $37.81 | $36.80 | $37.21 | $37.21 | 16,967 |
| 2022-11-17 | $38.00 | $38.00 | $36.86 | $37.22 | $37.22 | 21,036 |
| 2022-11-16 | $39.39 | $39.42 | $38.11 | $38.43 | $38.43 | 19,769 |
| 2022-11-15 | $39.91 | $39.91 | $38.85 | $39.00 | $39.00 | 11,673 |
| 2022-11-14 | $40.12 | $40.12 | $39.28 | $39.30 | $39.30 | 25,049 |
| 2022-11-11 | $39.89 | $41.06 | $39.86 | $40.87 | $40.87 | 17,390 |
| 2022-11-10 | $39.00 | $39.85 | $38.75 | $39.60 | $39.60 | 22,821 |
| 2022-11-09 | $37.41 | $37.60 | $36.80 | $36.81 | $36.81 | 6,225 |
| 2022-11-08 | $36.89 | $37.43 | $36.68 | $37.08 | $37.08 | 12,699 |
| 2022-11-07 | $37.58 | $37.99 | $37.45 | $37.75 | $37.75 | 13,696 |
| 2022-11-04 | $37.20 | $37.47 | $36.96 | $37.37 | $37.37 | 11,689 |
| 2022-11-03 | $36.55 | $37.22 | $36.34 | $36.34 | $36.34 | 19,677 |
| 2022-11-02 | $38.25 | $38.45 | $37.28 | $37.37 | $37.37 | 24,087 |
| 2022-11-01 | $38.90 | $39.00 | $38.49 | $38.96 | $38.96 | 7,480 |
| 2022-10-31 | $38.05 | $38.63 | $38.05 | $38.30 | $38.30 | 7,745 |
| 2022-10-28 | $37.75 | $38.05 | $37.30 | $38.05 | $38.05 | 11,453 |
| 2022-10-27 | $38.10 | $38.27 | $37.40 | $37.85 | $37.85 | 13,590 |
| 2022-10-26 | $38.40 | $39.00 | $38.28 | $38.38 | $38.38 | 18,535 |
| 2022-10-25 | $37.93 | $38.48 | $37.93 | $38.12 | $38.12 | 17,900 |
| 2022-10-24 | $37.64 | $37.96 | $37.19 | $37.95 | $37.95 | 24,578 |
| 2022-10-21 | $36.68 | $37.87 | $36.29 | $37.64 | $37.64 | 14,879 |
| 2022-10-20 | $36.54 | $37.00 | $35.92 | $36.29 | $36.29 | 20,688 |
| 2022-10-19 | $36.79 | $37.04 | $36.30 | $36.52 | $36.52 | 14,656 |
| 2022-10-18 | $37.56 | $37.56 | $36.08 | $37.04 | $37.04 | 17,017 |
| 2022-10-17 | $37.49 | $37.80 | $36.68 | $36.83 | $36.83 | 26,451 |
| 2022-10-14 | $37.95 | $38.20 | $36.45 | $36.55 | $36.55 | 26,218 |
| 2022-10-13 | $35.77 | $37.82 | $35.74 | $37.70 | $37.70 | 57,470 |
| 2022-10-12 | $35.10 | $35.91 | $35.10 | $35.78 | $35.78 | 14,885 |
| 2022-10-11 | $34.64 | $35.21 | $34.30 | $34.90 | $34.90 | 34,401 |
| 2022-10-10 | $34.62 | $34.62 | $34.09 | $34.55 | $34.55 | 25,618 |
| 2022-10-07 | $35.03 | $35.03 | $34.01 | $34.50 | $34.50 | 20,111 |
| 2022-10-06 | $35.50 | $35.69 | $34.77 | $35.20 | $35.20 | 23,523 |
| 2022-10-05 | $35.47 | $35.66 | $34.72 | $35.50 | $35.50 | 19,269 |
| 2022-10-04 | $35.45 | $36.00 | $35.45 | $35.63 | $35.63 | 18,265 |
| 2022-10-03 | $34.07 | $35.05 | $34.04 | $34.61 | $34.61 | 32,810 |
| 2022-09-30 | $34.08 | $34.81 | $34.06 | $34.27 | $34.27 | 18,661 |
| 2022-09-29 | $35.17 | $35.17 | $34.18 | $34.25 | $34.25 | 18,447 |
| 2022-09-28 | $35.00 | $35.85 | $34.99 | $35.83 | $35.83 | 40,070 |
| 2022-09-27 | $34.35 | $35.43 | $34.32 | $34.87 | $34.87 | 58,485 |
| 2022-09-26 | $35.04 | $35.26 | $34.16 | $34.37 | $34.37 | 36,516 |
| 2022-09-23 | $35.85 | $35.85 | $33.88 | $34.93 | $34.93 | 58,577 |
| 2022-09-22 | $36.73 | $36.91 | $35.80 | $35.82 | $35.82 | 28,089 |
| 2022-09-21 | $38.93 | $38.93 | $37.28 | $37.28 | $37.28 | 30,493 |
| 2022-09-20 | $38.82 | $39.44 | $38.78 | $39.30 | $39.30 | 18,191 |
| 2022-09-19 | $38.45 | $38.69 | $38.19 | $38.38 | $38.38 | 21,921 |
| 2022-09-16 | $38.90 | $39.33 | $38.56 | $39.25 | $39.25 | 36,732 |
| 2022-09-15 | $40.00 | $40.25 | $39.11 | $39.50 | $39.50 | 26,088 |
| 2022-09-14 | $40.85 | $41.10 | $40.11 | $40.45 | $40.45 | 34,406 |
| 2022-09-13 | $41.15 | $41.93 | $40.78 | $40.84 | $40.84 | 19,729 |
| 2022-09-12 | $40.90 | $42.24 | $40.90 | $42.15 | $42.15 | 29,172 |
| 2022-09-09 | $40.22 | $40.58 | $40.10 | $40.10 | $40.10 | 13,621 |
| 2022-09-08 | $39.60 | $39.93 | $38.84 | $39.78 | $39.78 | 37,800 |
| 2022-09-07 | $39.71 | $39.96 | $39.33 | $39.60 | $35.38 | 18,724 |
| 2022-09-06 | $40.28 | $40.36 | $39.60 | $39.71 | $35.47 | 65,352 |
| 2022-09-02 | $39.82 | $40.21 | $39.26 | $39.45 | $39.45 | 29,671 |
| 2022-09-01 | $39.54 | $39.54 | $38.60 | $39.22 | $39.22 | 41,975 |
| 2022-08-31 | $40.75 | $41.03 | $40.30 | $40.69 | $40.69 | 48,823 |
| 2022-08-30 | $41.99 | $42.00 | $40.88 | $40.99 | $40.99 | 43,759 |
| 2022-08-29 | $42.80 | $42.80 | $41.87 | $41.87 | $41.87 | 37,337 |
| 2022-08-26 | $43.89 | $44.56 | $42.46 | $42.70 | $42.70 | 32,691 |
| 2022-08-25 | $44.41 | $44.48 | $43.68 | $43.89 | $43.89 | 26,173 |
| 2022-08-24 | $44.95 | $46.11 | $44.95 | $45.79 | $45.79 | 59,440 |
| 2022-08-23 | $45.11 | $45.26 | $44.31 | $44.45 | $44.45 | 19,334 |
| 2022-08-22 | $43.83 | $45.00 | $43.83 | $44.83 | $44.83 | 26,623 |
| 2022-08-19 | $45.42 | $45.42 | $43.64 | $44.25 | $44.25 | 26,234 |
| 2022-08-18 | $44.08 | $45.81 | $44.08 | $45.66 | $45.66 | 26,061 |
| 2022-08-17 | $43.53 | $44.01 | $42.87 | $43.60 | $43.60 | 28,484 |
| 2022-08-16 | $45.89 | $46.21 | $45.25 | $45.91 | $45.91 | 21,840 |
| 2022-08-15 | $46.64 | $46.65 | $45.08 | $45.65 | $45.65 | 30,283 |
| 2022-08-12 | $47.64 | $48.12 | $46.53 | $47.76 | $47.76 | 33,465 |
| 2022-08-11 | $47.74 | $48.20 | $47.49 | $47.64 | $47.64 | 13,783 |
| 2022-08-10 | $46.21 | $47.40 | $46.21 | $47.35 | $47.35 | 28,194 |
| 2022-08-09 | $45.87 | $45.87 | $45.02 | $45.24 | $45.24 | 20,377 |
| 2022-08-08 | $44.02 | $46.40 | $43.83 | $45.24 | $45.24 | 63,299 |
| 2022-08-05 | $43.31 | $43.60 | $42.80 | $43.31 | $43.31 | 18,437 |
| 2022-08-04 | $43.61 | $43.93 | $43.30 | $43.73 | $43.73 | 20,830 |
| 2022-08-03 | $43.83 | $43.93 | $43.00 | $43.61 | $43.61 | 32,549 |
| 2022-08-02 | $43.53 | $43.68 | $42.52 | $43.08 | $43.08 | 26,979 |
| 2022-08-01 | $43.50 | $43.50 | $42.36 | $43.01 | $43.01 | 22,651 |
| 2022-07-29 | $43.10 | $43.36 | $42.52 | $43.29 | $43.29 | 33,020 |
| 2022-07-28 | $42.21 | $42.99 | $41.89 | $42.99 | $42.99 | 21,022 |
| 2022-07-27 | $40.07 | $41.21 | $39.91 | $41.21 | $41.21 | 14,705 |
| 2022-07-26 | $40.47 | $40.47 | $38.99 | $39.23 | $39.23 | 37,338 |
| 2022-07-25 | $40.74 | $41.27 | $40.66 | $41.17 | $41.17 | 16,737 |
| 2022-07-22 | $41.71 | $42.07 | $40.10 | $40.20 | $40.20 | 49,638 |
| 2022-07-21 | $42.29 | $42.29 | $41.00 | $41.71 | $41.71 | 19,403 |
| 2022-07-20 | $42.42 | $42.59 | $41.73 | $42.29 | $42.29 | 24,471 |
| 2022-07-19 | $41.66 | $42.46 | $41.47 | $42.46 | $42.46 | 28,700 |
| 2022-07-18 | $41.19 | $41.57 | $40.78 | $41.03 | $41.03 | 38,249 |
| 2022-07-15 | $41.48 | $41.48 | $39.90 | $40.72 | $40.72 | 81,916 |
| 2022-07-14 | $40.75 | $40.75 | $39.53 | $40.75 | $40.75 | 25,479 |
| 2022-07-13 | $40.33 | $41.59 | $40.14 | $41.22 | $41.22 | 26,531 |
| 2022-07-12 | $40.51 | $41.71 | $40.51 | $41.16 | $41.16 | 52,776 |
| 2022-07-11 | $39.20 | $39.86 | $39.14 | $39.69 | $39.69 | 38,962 |
| 2022-07-08 | $38.75 | $39.44 | $38.23 | $39.44 | $39.44 | 17,576 |
| 2022-07-07 | $38.81 | $39.53 | $38.48 | $38.73 | $38.73 | 54,201 |
| 2022-07-06 | $36.99 | $37.63 | $36.53 | $37.33 | $37.33 | 81,247 |
| 2022-07-05 | $37.29 | $37.35 | $36.24 | $36.97 | $36.97 | 58,593 |
| 2022-07-01 | $39.76 | $39.94 | $37.93 | $38.70 | $38.70 | 123,305 |
| 2022-06-30 | $40.84 | $40.85 | $39.50 | $39.84 | $39.84 | 73,359 |
| 2022-06-29 | $41.26 | $42.38 | $41.01 | $42.11 | $42.11 | 102,144 |
| 2022-06-28 | $43.00 | $43.00 | $40.35 | $40.73 | $40.73 | 114,220 |
| 2022-06-27 | $44.14 | $44.48 | $42.70 | $42.98 | $42.98 | 66,646 |
| 2022-06-24 | $43.42 | $44.85 | $42.13 | $43.70 | $43.70 | 160,861 |
| 2022-06-23 | $53.24 | $53.64 | $52.07 | $53.56 | $53.56 | 121,268 |
| 2022-06-22 | $54.27 | $54.89 | $52.80 | $53.36 | $53.36 | 139,866 |
| 2022-06-21 | $55.89 | $55.89 | $53.47 | $54.98 | $54.98 | 131,910 |
| 2022-06-17 | $52.50 | $53.20 | $51.61 | $51.77 | $51.77 | 58,104 |
| 2022-06-16 | $52.10 | $52.43 | $51.31 | $52.08 | $52.08 | 72,324 |
| 2022-06-15 | $51.72 | $54.33 | $51.72 | $52.95 | $52.95 | 83,358 |
| 2022-06-14 | $50.20 | $51.01 | $49.63 | $50.76 | $50.76 | 35,417 |
| 2022-06-13 | $49.37 | $50.10 | $48.39 | $48.40 | $48.40 | 48,397 |
| 2022-06-10 | $51.45 | $52.17 | $50.64 | $51.15 | $51.15 | 42,307 |
| 2022-06-09 | $53.21 | $53.92 | $52.20 | $52.20 | $52.20 | 47,530 |
| 2022-06-08 | $56.00 | $56.37 | $54.24 | $54.26 | $54.26 | 99,388 |
| 2022-06-07 | $57.98 | $58.90 | $57.46 | $58.52 | $58.52 | 27,513 |
| 2022-06-06 | $58.58 | $58.69 | $57.27 | $57.95 | $57.95 | 42,803 |
| 2022-06-03 | $58.54 | $59.75 | $57.70 | $57.85 | $57.85 | 60,558 |
| 2022-06-02 | $56.48 | $59.62 | $55.69 | $59.14 | $59.14 | 112,698 |
| 2022-06-01 | $56.53 | $57.17 | $53.88 | $56.05 | $56.05 | 91,983 |
| 2022-05-31 | $57.72 | $57.77 | $55.45 | $55.84 | $55.84 | 64,695 |
| 2022-05-27 | $57.61 | $58.44 | $56.71 | $58.06 | $58.06 | 31,347 |
| 2022-05-26 | $56.65 | $57.01 | $55.90 | $56.88 | $56.88 | 36,591 |
| 2022-05-25 | $56.19 | $57.27 | $55.60 | $56.67 | $56.67 | 37,634 |
| 2022-05-24 | $57.25 | $57.45 | $56.11 | $56.66 | $56.66 | 30,470 |
| 2022-05-23 | $56.06 | $57.70 | $55.53 | $57.65 | $57.65 | 32,216 |
| 2022-05-20 | $56.49 | $56.49 | $54.24 | $54.97 | $54.97 | 29,336 |
| 2022-05-19 | $54.34 | $55.78 | $53.60 | $55.22 | $55.22 | 22,744 |
| 2022-05-18 | $57.70 | $57.70 | $54.08 | $54.34 | $54.34 | 73,199 |
| 2022-05-17 | $56.89 | $57.98 | $56.89 | $57.41 | $57.41 | 23,423 |
| 2022-05-16 | $54.19 | $56.07 | $53.79 | $55.60 | $55.60 | 47,376 |
| 2022-05-13 | $52.10 | $53.91 | $52.08 | $53.77 | $53.77 | 35,139 |
| 2022-05-12 | $52.96 | $52.96 | $49.78 | $50.94 | $50.94 | 55,663 |
| 2022-05-11 | $54.06 | $55.01 | $52.45 | $52.85 | $52.85 | 34,117 |
| 2022-05-10 | $53.55 | $54.25 | $52.95 | $53.80 | $53.80 | 30,620 |
| 2022-05-09 | $55.70 | $55.72 | $52.43 | $53.32 | $53.32 | 64,774 |
| 2022-05-06 | $58.43 | $58.69 | $56.74 | $57.98 | $57.98 | 48,696 |
| 2022-05-05 | $59.55 | $59.55 | $56.80 | $58.09 | $58.09 | 35,813 |
| 2022-05-04 | $58.70 | $59.89 | $58.00 | $59.78 | $59.78 | 36,471 |
| 2022-05-03 | $56.41 | $58.77 | $56.41 | $58.33 | $58.33 | 42,344 |
| 2022-05-02 | $56.52 | $56.84 | $55.41 | $56.41 | $56.41 | 35,860 |
| 2022-04-29 | $58.76 | $58.83 | $57.04 | $57.20 | $57.20 | 19,983 |
| 2022-04-28 | $58.94 | $59.30 | $57.28 | $58.78 | $58.78 | 30,363 |
| 2022-04-27 | $56.84 | $58.30 | $56.66 | $57.85 | $57.85 | 51,850 |
| 2022-04-26 | $56.89 | $57.56 | $56.04 | $56.28 | $56.28 | 31,638 |
| 2022-04-25 | $56.50 | $56.52 | $53.34 | $55.00 | $55.00 | 94,656 |
| 2022-04-22 | $58.68 | $59.16 | $57.58 | $58.08 | $58.08 | 26,361 |
| 2022-04-21 | $62.20 | $62.96 | $58.34 | $58.68 | $58.68 | 41,043 |
| 2022-04-20 | $62.16 | $62.92 | $61.34 | $61.50 | $61.50 | 40,179 |
| 2022-04-19 | $58.63 | $60.81 | $58.63 | $60.76 | $60.76 | 35,967 |
| 2022-04-18 | $57.80 | $58.40 | $57.31 | $57.96 | $57.96 | 56,498 |
| 2022-04-14 | $59.74 | $59.85 | $58.19 | $58.42 | $58.42 | 28,121 |
| 2022-04-13 | $57.92 | $59.54 | $57.92 | $58.79 | $58.79 | 36,498 |
| 2022-04-12 | $57.78 | $59.07 | $57.08 | $57.70 | $57.70 | 64,751 |
| 2022-04-11 | $58.08 | $58.18 | $56.87 | $56.87 | $56.87 | 55,908 |
| 2022-04-08 | $59.14 | $59.19 | $58.08 | $58.17 | $58.17 | 41,412 |
| 2022-04-07 | $58.43 | $59.34 | $58.22 | $58.52 | $58.52 | 55,588 |
| 2022-04-06 | $58.49 | $59.67 | $57.40 | $59.18 | $59.18 | 89,984 |
| 2022-04-05 | $62.49 | $62.82 | $59.15 | $59.23 | $59.23 | 106,114 |
| 2022-04-04 | $65.00 | $65.21 | $62.27 | $63.48 | $63.48 | 79,912 |
| 2022-04-01 | $68.00 | $68.48 | $66.00 | $66.48 | $66.48 | 55,578 |
| 2022-03-31 | $64.87 | $69.04 | $64.31 | $67.92 | $67.92 | 81,770 |
| 2022-03-30 | $66.90 | $66.90 | $65.86 | $66.00 | $66.00 | 50,173 |
| 2022-03-29 | $69.32 | $69.32 | $66.90 | $67.65 | $67.65 | 33,085 |
| 2022-03-28 | $65.32 | $68.72 | $65.32 | $68.25 | $68.25 | 68,437 |
| 2022-03-25 | $68.80 | $69.50 | $66.27 | $66.87 | $66.87 | 77,905 |
| 2022-03-24 | $70.78 | $70.97 | $67.78 | $68.32 | $68.32 | 97,657 |
| 2022-03-23 | $71.41 | $72.90 | $71.41 | $72.23 | $72.23 | 49,146 |
| 2022-03-22 | $69.49 | $71.75 | $69.49 | $71.50 | $71.50 | 56,805 |
| 2022-03-21 | $69.69 | $69.69 | $67.77 | $68.47 | $68.47 | 90,882 |
| 2022-03-18 | $69.63 | $70.99 | $67.16 | $70.75 | $70.75 | 210,353 |
| 2022-03-17 | $68.71 | $70.85 | $67.70 | $69.85 | $69.85 | 114,063 |
| 2022-03-16 | $66.45 | $67.21 | $65.16 | $67.16 | $67.16 | 62,546 |
| 2022-03-15 | $64.83 | $65.99 | $62.77 | $64.70 | $64.70 | 46,181 |
| 2022-03-14 | $62.16 | $62.77 | $61.51 | $62.50 | $62.50 | 42,503 |
| 2022-03-11 | $60.63 | $61.95 | $60.50 | $60.79 | $60.79 | 40,395 |
| 2022-03-10 | $59.64 | $61.12 | $58.44 | $60.94 | $60.94 | 48,185 |
| 2022-03-09 | $59.23 | $60.00 | $58.33 | $59.26 | $59.26 | 57,084 |
| 2022-03-08 | $56.17 | $56.88 | $55.20 | $56.27 | $56.27 | 20,612 |
| 2022-03-07 | $56.99 | $58.22 | $55.98 | $56.01 | $56.01 | 28,600 |
| 2022-03-04 | $56.64 | $56.93 | $55.50 | $56.02 | $56.02 | 16,314 |
| 2022-03-03 | $56.85 | $57.81 | $56.18 | $57.15 | $57.15 | 48,363 |
| 2022-03-02 | $56.30 | $58.81 | $56.30 | $58.32 | $58.32 | 16,196 |
| 2022-03-01 | $57.00 | $57.09 | $55.51 | $55.77 | $55.77 | 17,890 |
| 2022-02-28 | $56.03 | $58.31 | $55.63 | $56.60 | $56.60 | 28,907 |
| 2022-02-25 | $54.31 | $56.05 | $54.31 | $55.38 | $55.38 | 13,920 |
| 2022-02-24 | $52.76 | $54.54 | $52.11 | $53.97 | $53.97 | 35,804 |
| 2022-02-23 | $57.25 | $57.25 | $54.35 | $54.62 | $54.62 | 16,987 |
| 2022-02-22 | $56.74 | $57.89 | $56.04 | $56.96 | $56.96 | 18,651 |
| 2022-02-18 | $57.32 | $57.91 | $56.51 | $56.68 | $56.68 | 21,327 |
| 2022-02-17 | $58.48 | $59.09 | $57.16 | $57.62 | $57.62 | 38,694 |
| 2022-02-16 | $57.59 | $59.48 | $57.59 | $58.48 | $58.48 | 21,734 |
| 2022-02-15 | $56.89 | $57.73 | $56.89 | $57.35 | $57.35 | 18,652 |
| 2022-02-14 | $56.35 | $56.88 | $54.85 | $56.11 | $56.11 | 60,727 |
| 2022-02-11 | $57.06 | $58.50 | $55.71 | $56.23 | $56.23 | 47,702 |
| 2022-02-10 | $57.35 | $58.56 | $56.66 | $57.00 | $57.00 | 46,738 |
| 2022-02-09 | $59.55 | $60.00 | $58.16 | $58.98 | $58.98 | 30,966 |
| 2022-02-08 | $58.45 | $60.13 | $58.36 | $59.19 | $59.19 | 58,536 |
| 2022-02-07 | $56.35 | $58.75 | $56.35 | $57.34 | $57.34 | 42,841 |
| 2022-02-04 | $55.28 | $56.37 | $55.07 | $55.69 | $55.69 | 31,457 |
| 2022-02-03 | $53.70 | $55.79 | $53.00 | $55.38 | $55.38 | 45,682 |
| 2022-02-02 | $57.00 | $57.00 | $55.28 | $55.31 | $55.31 | 33,494 |
| 2022-02-01 | $55.84 | $56.50 | $54.95 | $56.43 | $56.43 | 63,083 |
| 2022-01-31 | $54.91 | $56.34 | $54.55 | $56.34 | $56.34 | 77,182 |
| 2022-01-28 | $50.57 | $52.34 | $50.14 | $52.34 | $52.34 | 47,178 |
| 2022-01-27 | $51.61 | $52.30 | $50.53 | $50.72 | $50.72 | 40,981 |
| 2022-01-26 | $50.11 | $51.20 | $49.70 | $50.27 | $50.27 | 50,059 |
| 2022-01-25 | $47.83 | $49.43 | $47.83 | $48.81 | $48.81 | 38,134 |
| 2022-01-24 | $48.65 | $49.50 | $45.63 | $48.08 | $48.08 | 71,350 |
| 2022-01-21 | $49.00 | $49.00 | $47.52 | $48.20 | $48.20 | 47,181 |
| 2022-01-20 | $50.46 | $50.87 | $49.00 | $49.29 | $49.29 | 23,107 |
| 2022-01-19 | $49.88 | $50.30 | $49.23 | $49.66 | $49.66 | 50,467 |
| 2022-01-18 | $50.46 | $50.77 | $48.79 | $49.95 | $49.95 | 127,807 |
| 2022-01-14 | $54.85 | $55.35 | $54.75 | $55.10 | $51.49 | 126,247 |
| 2022-01-13 | $53.40 | $54.79 | $53.20 | $54.64 | $51.06 | 81,935 |
| 2022-01-12 | $53.34 | $54.35 | $53.03 | $53.78 | $50.26 | 61,541 |
| 2022-01-11 | $51.86 | $53.86 | $51.59 | $53.50 | $50.00 | 71,795 |
| 2022-01-10 | $51.09 | $51.25 | $50.46 | $51.13 | $47.78 | 49,320 |
| 2022-01-07 | $51.50 | $52.99 | $51.50 | $51.58 | $48.20 | 37,549 |
| 2022-01-06 | $50.96 | $51.75 | $50.15 | $51.50 | $48.13 | 37,750 |
| 2022-01-05 | $52.20 | $52.47 | $50.79 | $50.79 | $47.46 | 29,319 |
| 2022-01-04 | $51.79 | $52.56 | $51.36 | $52.01 | $48.60 | 20,544 |
| 2022-01-03 | $52.78 | $53.35 | $51.65 | $51.85 | $48.45 | 73,638 |
| 2021-12-31 | $51.30 | $52.57 | $51.30 | $52.50 | $49.06 | 15,469 |
| 2021-12-30 | $50.01 | $51.66 | $50.01 | $51.11 | $47.76 | 26,270 |
| 2021-12-29 | $49.16 | $49.77 | $48.77 | $49.25 | $46.03 | 18,389 |
| 2021-12-28 | $48.79 | $49.37 | $48.52 | $49.25 | $46.03 | 15,266 |
| 2021-12-27 | $47.10 | $48.49 | $47.10 | $48.07 | $44.92 | 9,515 |
| 2021-12-23 | $46.65 | $47.13 | $46.59 | $47.08 | $44.00 | 7,382 |
| 2021-12-22 | $45.88 | $46.36 | $45.69 | $46.08 | $43.06 | 9,627 |
| 2021-12-21 | $44.97 | $45.94 | $44.74 | $45.86 | $42.86 | 9,172 |
| 2021-12-20 | $44.55 | $44.77 | $43.88 | $44.28 | $41.38 | 10,343 |
| 2021-12-17 | $46.78 | $46.92 | $45.65 | $45.65 | $42.66 | 9,827 |
| 2021-12-16 | $46.13 | $46.74 | $46.00 | $46.06 | $43.04 | 7,483 |
| 2021-12-15 | $44.07 | $46.20 | $44.06 | $46.11 | $43.09 | 15,872 |
| 2021-12-14 | $45.20 | $45.26 | $44.16 | $44.60 | $41.68 | 16,340 |
| 2021-12-13 | $46.66 | $46.66 | $45.28 | $45.49 | $42.51 | 10,032 |
| 2021-12-10 | $47.71 | $47.83 | $45.96 | $46.66 | $43.61 | 11,237 |
| 2021-12-09 | $47.63 | $48.37 | $47.10 | $47.42 | $44.32 | 6,772 |
| 2021-12-08 | $45.92 | $48.61 | $45.92 | $47.55 | $44.44 | 32,138 |
| 2021-12-07 | $46.00 | $48.00 | $45.83 | $46.71 | $43.65 | 40,564 |
| 2021-12-06 | $44.50 | $45.45 | $44.34 | $45.39 | $42.42 | 17,933 |
| 2021-12-03 | $44.25 | $44.92 | $42.00 | $43.39 | $40.55 | 10,174 |
| 2021-12-02 | $44.40 | $44.40 | $42.87 | $43.82 | $40.96 | 10,785 |
| 2021-12-01 | $44.44 | $45.28 | $43.49 | $44.04 | $41.16 | 12,931 |
| 2021-11-30 | $47.10 | $47.65 | $44.66 | $45.55 | $42.57 | 8,218 |
| 2021-11-29 | $44.80 | $46.29 | $44.80 | $45.51 | $42.53 | 4,584 |
| 2021-11-26 | $44.93 | $45.02 | $44.15 | $44.16 | $41.26 | 6,223 |
| 2021-11-24 | $45.31 | $45.81 | $45.20 | $45.24 | $42.28 | 5,473 |
| 2021-11-23 | $46.16 | $46.27 | $45.21 | $45.99 | $42.98 | 9,164 |
| 2021-11-22 | $46.64 | $47.18 | $45.70 | $46.59 | $43.54 | 13,689 |
| 2021-11-19 | $44.54 | $45.00 | $43.00 | $44.76 | $41.83 | 5,708 |
| 2021-11-18 | $44.50 | $44.54 | $44.09 | $44.43 | $41.52 | 2,894 |
| 2021-11-17 | $43.20 | $44.62 | $43.20 | $44.09 | $41.20 | 11,158 |
| 2021-11-16 | $41.55 | $41.95 | $41.28 | $41.95 | $39.21 | 2,985 |
| 2021-11-15 | $40.96 | $41.53 | $40.96 | $41.08 | $38.39 | 2,459 |
| 2021-11-12 | $40.34 | $40.91 | $40.25 | $40.91 | $38.23 | 4,413 |
| 2021-11-11 | $40.50 | $40.75 | $40.50 | $40.65 | $37.99 | 3,145 |
| 2021-11-10 | $41.01 | $41.06 | $40.90 | $40.90 | $38.22 | 1,813 |
| 2021-11-09 | $41.78 | $41.89 | $41.25 | $41.45 | $38.74 | 4,252 |
| 2021-11-08 | $42.50 | $42.50 | $41.97 | $42.19 | $39.42 | 4,517 |
| 2021-11-05 | $43.07 | $43.10 | $42.27 | $42.80 | $40.00 | 4,401 |
| 2021-11-04 | $43.38 | $43.55 | $42.60 | $43.20 | $40.37 | 8,998 |
| 2021-11-03 | $42.58 | $43.00 | $42.43 | $42.50 | $39.72 | 6,820 |
| 2021-11-02 | $41.50 | $43.17 | $41.50 | $42.50 | $39.72 | 20,434 |
| 2021-11-01 | $40.90 | $42.67 | $40.90 | $42.45 | $39.67 | 4,079 |
| 2021-10-29 | $40.00 | $40.69 | $40.00 | $40.01 | $37.39 | 1,980 |
| 2021-10-28 | $39.60 | $40.25 | $39.60 | $40.18 | $37.55 | 6,487 |
| 2021-10-27 | $40.18 | $40.76 | $39.43 | $39.99 | $37.37 | 9,163 |
| 2021-10-26 | $40.40 | $40.40 | $40.01 | $40.34 | $37.70 | 2,400 |
| 2021-10-25 | $39.91 | $40.60 | $38.89 | $40.29 | $37.65 | 13,973 |
| 2021-10-22 | $41.02 | $41.47 | $40.62 | $40.88 | $38.20 | 9,789 |
| 2021-10-21 | $40.95 | $41.20 | $40.80 | $40.80 | $38.13 | 4,369 |
| 2021-10-20 | $41.10 | $41.33 | $40.73 | $41.00 | $38.32 | 3,568 |
| 2021-10-19 | $40.67 | $41.82 | $40.67 | $41.40 | $38.69 | 9,019 |
| 2021-10-18 | $40.57 | $41.00 | $40.50 | $40.70 | $38.03 | 7,540 |
| 2021-10-15 | $41.39 | $41.63 | $41.35 | $41.52 | $38.80 | 9,210 |
| 2021-10-14 | $41.38 | $41.57 | $41.25 | $41.39 | $38.68 | 3,724 |
| 2021-10-13 | $41.60 | $41.69 | $41.40 | $41.57 | $38.85 | 4,094 |
| 2021-10-12 | $40.17 | $40.92 | $40.17 | $40.92 | $38.24 | 6,764 |
| 2021-10-11 | $39.24 | $39.78 | $39.02 | $39.19 | $36.62 | 9,302 |
| 2021-10-08 | $38.60 | $38.60 | $38.00 | $38.00 | $35.51 | 3,094 |
| 2021-10-07 | $37.74 | $38.68 | $37.68 | $38.25 | $35.75 | 9,043 |
| 2021-10-06 | $37.40 | $37.84 | $36.73 | $37.27 | $34.83 | 12,804 |
| 2021-10-05 | $37.98 | $39.39 | $37.85 | $38.44 | $35.92 | 15,783 |
| 2021-10-04 | $40.00 | $40.00 | $37.10 | $37.40 | $34.95 | 31,372 |
| 2021-10-01 | $41.50 | $42.00 | $40.78 | $41.96 | $39.21 | 10,192 |
| 2021-09-30 | $41.32 | $41.50 | $40.74 | $41.44 | $38.73 | 3,015 |
| 2021-09-29 | $41.88 | $42.54 | $41.33 | $41.52 | $38.80 | 9,623 |
| 2021-09-28 | $43.31 | $43.31 | $41.80 | $42.05 | $39.30 | 4,971 |
| 2021-09-27 | $43.25 | $43.80 | $43.01 | $43.40 | $40.56 | 8,780 |
| 2021-09-24 | $43.28 | $43.96 | $43.27 | $43.37 | $40.53 | 12,108 |
| 2021-09-23 | $43.00 | $43.50 | $42.48 | $43.28 | $40.45 | 9,387 |
| 2021-09-22 | $42.12 | $43.73 | $42.12 | $43.01 | $40.19 | 9,517 |
| 2021-09-21 | $42.08 | $42.19 | $41.23 | $41.99 | $39.24 | 4,631 |
| 2021-09-20 | $42.34 | $42.34 | $40.65 | $41.09 | $38.40 | 17,547 |
| 2021-09-17 | $43.67 | $43.67 | $42.35 | $42.71 | $39.91 | 32,515 |
| 2021-09-16 | $41.73 | $42.16 | $41.73 | $41.78 | $39.04 | 4,409 |
| 2021-09-15 | $41.25 | $42.00 | $41.25 | $41.98 | $39.23 | 4,415 |
| 2021-09-14 | $42.26 | $42.26 | $41.29 | $41.56 | $38.83 | 13,910 |
| 2021-09-13 | $42.29 | $42.29 | $41.16 | $41.85 | $39.11 | 6,817 |
| 2021-09-10 | $42.50 | $42.50 | $41.73 | $41.73 | $39.00 | 22,315 |
| 2021-09-09 | $40.89 | $42.50 | $40.79 | $42.15 | $39.39 | 12,048 |
| 2021-09-08 | $42.19 | $42.50 | $41.15 | $41.25 | $38.55 | 11,213 |
| 2021-09-07 | $39.90 | $42.40 | $39.35 | $42.37 | $39.60 | 41,166 |
| 2021-09-03 | $38.93 | $39.76 | $38.93 | $39.52 | $36.93 | 7,199 |
| 2021-09-02 | $40.11 | $40.11 | $39.18 | $39.84 | $37.23 | 4,368 |
| 2021-09-01 | $39.04 | $40.16 | $39.04 | $39.40 | $36.82 | 5,430 |
| 2021-08-31 | $38.96 | $39.25 | $38.58 | $38.88 | $36.33 | 4,712 |
| 2021-08-30 | $39.06 | $39.65 | $39.06 | $39.60 | $37.01 | 14,649 |
| 2021-08-27 | $37.69 | $38.63 | $37.69 | $38.43 | $35.91 | 9,220 |
| 2021-08-26 | $39.50 | $39.50 | $37.80 | $37.85 | $35.37 | 19,624 |
| 2021-08-25 | $39.92 | $40.85 | $39.92 | $40.08 | $37.46 | 14,544 |
| 2021-08-24 | $39.00 | $40.00 | $38.24 | $40.00 | $37.38 | 33,231 |
| 2021-08-23 | $38.92 | $39.98 | $38.81 | $39.88 | $35.49 | 36,744 |
| 2021-08-20 | $38.00 | $38.65 | $37.98 | $38.59 | $34.35 | 6,856 |
| 2021-08-19 | $38.13 | $38.26 | $37.41 | $37.89 | $33.72 | 15,866 |
| 2021-08-18 | $37.90 | $38.54 | $36.85 | $37.71 | $33.56 | 27,593 |
| 2021-08-17 | $36.75 | $36.75 | $36.28 | $36.50 | $32.49 | 7,173 |
| 2021-08-16 | $37.00 | $37.80 | $36.27 | $36.84 | $32.79 | 13,694 |
| 2021-08-13 | $36.99 | $38.74 | $36.70 | $37.60 | $33.46 | 33,721 |
| 2021-08-12 | $36.61 | $36.89 | $36.50 | $36.80 | $32.75 | 2,691 |
| 2021-08-11 | $36.39 | $36.65 | $36.16 | $36.59 | $32.57 | 8,951 |
| 2021-08-10 | $35.99 | $36.87 | $35.99 | $36.30 | $32.31 | 10,501 |
| 2021-08-09 | $36.01 | $36.02 | $35.11 | $35.80 | $31.86 | 8,477 |
| 2021-08-06 | $35.90 | $35.90 | $35.57 | $35.80 | $31.86 | 5,789 |
| 2021-08-05 | $35.59 | $35.97 | $35.51 | $35.97 | $32.01 | 7,183 |
| 2021-08-04 | $35.43 | $35.74 | $35.23 | $35.32 | $31.44 | 2,610 |
| 2021-08-03 | $36.15 | $36.15 | $33.38 | $35.54 | $31.63 | 23,090 |
| 2021-08-02 | $34.75 | $37.22 | $34.75 | $35.94 | $31.99 | 22,459 |
| 2021-07-30 | $34.24 | $34.40 | $34.07 | $34.16 | $30.40 | 2,102 |
| 2021-07-29 | $33.33 | $34.49 | $33.33 | $34.34 | $30.56 | 7,448 |
| 2021-07-28 | $32.19 | $32.85 | $31.96 | $32.85 | $29.24 | 2,853 |
| 2021-07-27 | $31.32 | $31.65 | $30.75 | $31.26 | $27.82 | 5,499 |
| 2021-07-26 | $32.50 | $32.50 | $31.59 | $31.96 | $28.44 | 20,040 |
| 2021-07-23 | $33.32 | $33.32 | $32.05 | $32.25 | $28.70 | 5,467 |
| 2021-07-22 | $32.73 | $32.73 | $32.59 | $32.59 | $29.01 | 1,407 |
| 2021-07-21 | $31.51 | $32.39 | $31.20 | $32.39 | $28.83 | 4,257 |
| 2021-07-20 | $30.67 | $31.30 | $30.61 | $31.25 | $27.81 | 5,937 |
| 2021-07-19 | $31.50 | $32.21 | $30.40 | $30.61 | $27.24 | 14,855 |
| 2021-07-16 | $32.70 | $33.00 | $32.32 | $32.32 | $28.77 | 5,209 |
| 2021-07-15 | $32.75 | $33.21 | $32.36 | $32.70 | $29.10 | 5,193 |
| 2021-07-14 | $33.90 | $34.35 | $33.20 | $33.55 | $29.86 | 32,860 |
| 2021-07-13 | $33.56 | $35.00 | $33.29 | $33.36 | $29.69 | 27,527 |
| 2021-07-12 | $33.00 | $33.87 | $33.00 | $33.85 | $30.13 | 9,984 |
| 2021-07-09 | $32.01 | $33.00 | $32.00 | $32.58 | $29.00 | 16,402 |
| 2021-07-08 | $32.45 | $32.50 | $32.01 | $32.01 | $28.49 | 6,130 |
| 2021-07-07 | $32.99 | $33.59 | $32.50 | $33.36 | $29.69 | 19,489 |
| 2021-07-06 | $33.32 | $33.32 | $32.15 | $32.40 | $28.84 | 13,592 |
| 2021-07-02 | $34.14 | $34.14 | $33.50 | $33.60 | $29.90 | 14,467 |
| 2021-07-01 | $34.32 | $34.67 | $33.88 | $33.92 | $30.19 | 15,895 |
| 2021-06-30 | $34.75 | $34.85 | $34.32 | $34.55 | $30.75 | 9,949 |
| 2021-06-29 | $35.14 | $35.14 | $34.67 | $34.87 | $31.03 | 8,371 |
| 2021-06-28 | $35.99 | $35.99 | $34.82 | $35.05 | $31.20 | 51,182 |
| 2021-06-25 | $35.40 | $36.30 | $35.30 | $35.92 | $31.97 | 38,045 |
| 2021-06-24 | $34.75 | $35.45 | $34.70 | $35.04 | $31.19 | 6,764 |
| 2021-06-23 | $35.03 | $35.03 | $34.50 | $34.75 | $30.93 | 4,019 |
| 2021-06-22 | $34.54 | $35.21 | $34.50 | $34.84 | $31.01 | 5,777 |
| 2021-06-21 | $34.93 | $35.30 | $34.43 | $34.96 | $31.12 | 2,515 |
| 2021-06-18 | $35.04 | $35.04 | $34.41 | $34.73 | $30.91 | 3,769 |
| 2021-06-17 | $35.26 | $35.39 | $34.40 | $35.00 | $31.15 | 14,261 |
| 2021-06-16 | $35.00 | $35.39 | $34.74 | $35.00 | $31.15 | 10,772 |
| 2021-06-15 | $35.41 | $35.50 | $35.07 | $35.32 | $31.44 | 7,426 |
| 2021-06-14 | $35.92 | $36.49 | $35.50 | $35.50 | $31.60 | 15,686 |
| 2021-06-11 | $35.55 | $35.98 | $35.28 | $35.92 | $31.97 | 7,282 |
| 2021-06-10 | $35.10 | $35.56 | $35.04 | $35.37 | $31.48 | 5,967 |
| 2021-06-09 | $35.32 | $35.32 | $34.45 | $34.52 | $30.72 | 26,041 |
| 2021-06-08 | $35.31 | $36.44 | $35.00 | $36.21 | $32.23 | 15,236 |
| 2021-06-07 | $35.18 | $36.30 | $34.50 | $35.61 | $31.69 | 14,309 |
| 2021-06-04 | $34.71 | $35.08 | $34.71 | $35.08 | $31.22 | 744 |
| 2021-06-03 | $34.82 | $34.94 | $34.64 | $34.80 | $30.97 | 3,342 |
| 2021-06-02 | $35.00 | $35.61 | $34.87 | $35.28 | $31.40 | 8,660 |
| 2021-06-01 | $35.96 | $35.96 | $34.53 | $34.70 | $30.88 | 13,401 |
| 2021-05-28 | $36.55 | $36.80 | $35.74 | $36.20 | $32.22 | 18,669 |
| 2021-05-27 | $35.90 | $36.45 | $35.11 | $36.45 | $32.44 | 13,455 |
| 2021-05-26 | $35.70 | $36.25 | $35.56 | $35.87 | $31.92 | 7,776 |
| 2021-05-25 | $36.77 | $36.77 | $35.41 | $35.50 | $31.60 | 11,355 |
| 2021-05-24 | $35.90 | $36.77 | $35.81 | $36.77 | $32.73 | 20,009 |
| 2021-05-21 | $34.86 | $35.18 | $34.86 | $34.95 | $31.11 | 2,484 |
| 2021-05-20 | $35.17 | $35.34 | $34.52 | $34.86 | $31.03 | 14,022 |
| 2021-05-19 | $33.94 | $34.85 | $33.71 | $34.55 | $30.75 | 20,288 |
| 2021-05-18 | $34.00 | $34.02 | $33.88 | $33.93 | $30.20 | 5,024 |
| 2021-05-17 | $32.70 | $33.40 | $32.70 | $33.35 | $29.68 | 6,508 |
| 2021-05-14 | $33.18 | $33.34 | $32.76 | $33.11 | $29.46 | 5,788 |
| 2021-05-13 | $32.31 | $32.86 | $32.16 | $32.51 | $28.93 | 5,027 |
| 2021-05-12 | $31.59 | $31.85 | $31.40 | $31.79 | $28.29 | 4,325 |
| 2021-05-11 | $32.45 | $32.75 | $31.64 | $32.15 | $28.61 | 11,147 |
| 2021-05-10 | $34.55 | $34.55 | $33.03 | $33.78 | $30.06 | 5,757 |
| 2021-05-07 | $33.78 | $34.45 | $33.56 | $33.94 | $30.21 | 14,231 |
| 2021-05-06 | $34.52 | $34.53 | $33.51 | $33.76 | $30.05 | 11,078 |
| 2021-05-05 | $33.61 | $34.30 | $33.61 | $34.15 | $30.39 | 13,800 |
| 2021-05-04 | $33.27 | $33.85 | $32.66 | $33.07 | $29.43 | 7,593 |
| 2021-05-03 | $33.61 | $34.19 | $33.26 | $33.58 | $29.89 | 21,912 |
| 2021-04-30 | $32.84 | $33.16 | $31.93 | $32.75 | $29.15 | 14,385 |
| 2021-04-29 | $33.42 | $33.42 | $32.75 | $33.13 | $29.49 | 10,990 |
| 2021-04-28 | $33.96 | $33.96 | $32.75 | $32.98 | $29.35 | 38,835 |
| 2021-04-27 | $35.00 | $35.93 | $34.84 | $35.86 | $30.21 | 72,609 |
| 2021-04-26 | $34.68 | $35.00 | $34.40 | $34.84 | $29.35 | 36,132 |
| 2021-04-23 | $33.72 | $34.56 | $33.72 | $34.25 | $28.86 | 19,218 |
| 2021-04-22 | $34.00 | $34.10 | $33.63 | $33.72 | $28.41 | 16,202 |
| 2021-04-21 | $34.02 | $34.24 | $33.29 | $33.93 | $28.58 | 10,692 |
| 2021-04-20 | $34.00 | $36.27 | $33.85 | $34.28 | $28.88 | 14,758 |
| 2021-04-19 | $34.54 | $34.54 | $33.44 | $33.82 | $28.49 | 8,483 |
| 2021-04-16 | $32.80 | $32.91 | $32.08 | $32.75 | $27.59 | 2,943 |
| 2021-04-15 | $32.18 | $32.39 | $31.93 | $32.39 | $27.29 | 1,195 |
| 2021-04-14 | $32.10 | $32.50 | $31.70 | $31.88 | $26.86 | 969 |
| 2021-04-13 | $31.75 | $31.84 | $31.75 | $31.84 | $26.83 | 643 |
| 2021-04-12 | $31.55 | $31.72 | $31.55 | $31.70 | $26.71 | 1,342 |
| 2021-04-09 | $31.73 | $31.90 | $31.10 | $31.61 | $26.63 | 1,964 |
| 2021-04-08 | $32.00 | $32.00 | $31.38 | $31.84 | $26.83 | 2,636 |
| 2021-04-07 | $30.85 | $31.94 | $30.85 | $31.94 | $26.91 | 514 |
| 2021-04-06 | $31.61 | $31.79 | $30.67 | $30.80 | $25.95 | 4,052 |
| 2021-04-05 | $32.00 | $32.07 | $31.99 | $31.99 | $26.95 | 3,558 |
| 2021-04-01 | $30.83 | $31.48 | $30.31 | $31.25 | $26.33 | 9,121 |
| 2021-03-31 | $31.01 | $31.09 | $30.50 | $30.50 | $25.70 | 9,695 |
| 2021-03-30 | $30.25 | $30.25 | $29.38 | $29.39 | $24.76 | 3,881 |
| 2021-03-29 | $29.89 | $30.24 | $29.78 | $30.24 | $25.47 | 3,548 |
| 2021-03-26 | $28.76 | $28.76 | $28.76 | $28.76 | $24.23 | 280 |
| 2021-03-25 | $28.72 | $29.60 | $28.72 | $29.35 | $24.73 | 1,878 |
| 2021-03-24 | $30.27 | $30.86 | $29.88 | $29.88 | $25.17 | 1,521 |
| 2021-03-23 | $31.50 | $31.51 | $30.35 | $30.35 | $25.57 | 13,036 |
| 2021-03-22 | $31.32 | $31.32 | $30.80 | $30.89 | $26.02 | 2,616 |
| 2021-03-19 | $31.40 | $31.40 | $30.66 | $31.22 | $26.30 | 1,236 |
| 2021-03-18 | $31.13 | $31.65 | $31.10 | $31.57 | $26.60 | 1,580 |
| 2021-03-17 | $31.00 | $31.00 | $30.17 | $30.95 | $26.08 | 2,313 |
| 2021-03-16 | $31.64 | $31.64 | $30.66 | $30.71 | $25.87 | 979 |
| 2021-03-15 | $30.56 | $31.54 | $30.56 | $31.53 | $26.56 | 7,885 |
| 2021-03-12 | $29.77 | $29.77 | $29.47 | $29.76 | $25.07 | 4,739 |
| 2021-03-11 | $29.76 | $30.32 | $29.56 | $30.02 | $25.29 | 2,829 |
| 2021-03-10 | $29.14 | $29.47 | $28.61 | $29.19 | $24.59 | 3,361 |
| 2021-03-09 | $28.79 | $28.79 | $28.31 | $28.31 | $23.85 | 643 |
| 2021-03-08 | $27.57 | $28.25 | $27.57 | $27.70 | $23.34 | 5,228 |
| 2021-03-05 | $28.63 | $28.87 | $28.63 | $28.70 | $24.18 | 688 |
| 2021-03-04 | $29.50 | $29.50 | $29.50 | $29.50 | $24.85 | 254 |
| 2021-03-03 | $29.20 | $29.56 | $29.15 | $29.50 | $24.85 | 3,249 |
| 2021-03-02 | $29.09 | $29.22 | $29.00 | $29.00 | $24.43 | 3,206 |
| 2021-03-01 | $28.51 | $29.72 | $28.51 | $29.72 | $25.04 | 2,910 |
| 2021-02-26 | $29.09 | $29.09 | $27.50 | $27.50 | $23.17 | 2,976 |
| 2021-02-25 | $29.03 | $29.09 | $29.03 | $29.09 | $24.50 | 1,187 |
| 2021-02-24 | $29.24 | $29.24 | $29.05 | $29.05 | $24.47 | 546 |
| 2021-02-23 | $29.52 | $29.52 | $29.52 | $29.52 | $24.87 | 754 |
| 2021-02-22 | $30.52 | $31.10 | $30.00 | $30.10 | $25.36 | 2,020 |
| 2021-02-19 | $29.52 | $31.05 | $29.52 | $30.24 | $25.48 | 11,361 |
| 2021-02-18 | $29.60 | $31.00 | $29.44 | $30.47 | $25.67 | 5,878 |
| 2021-02-17 | $30.46 | $31.28 | $30.00 | $30.99 | $26.11 | 6,301 |
| 2021-02-16 | $31.00 | $31.20 | $30.68 | $31.20 | $26.29 | 2,058 |
| 2021-02-12 | $30.20 | $30.47 | $30.10 | $30.10 | $25.36 | 1,018 |
| 2021-02-11 | $30.00 | $30.26 | $30.00 | $30.10 | $25.36 | 1,113 |
| 2021-02-10 | $30.48 | $31.20 | $30.36 | $30.58 | $25.76 | 2,801 |
| 2021-02-09 | $30.56 | $30.56 | $30.56 | $30.56 | $25.75 | 606 |
| 2021-02-08 | $30.08 | $31.00 | $30.08 | $31.00 | $26.12 | 937 |
| 2021-02-05 | $28.50 | $28.50 | $28.50 | $28.50 | $24.01 | 108 |
| 2021-02-04 | $28.54 | $29.14 | $28.50 | $28.50 | $24.01 | 1,274 |
| 2021-02-03 | $29.85 | $29.85 | $28.82 | $29.02 | $24.45 | 2,112 |
| 2021-02-02 | $29.34 | $30.61 | $29.30 | $29.35 | $24.73 | 1,738 |
| 2021-02-01 | $28.31 | $28.65 | $28.04 | $28.50 | $24.01 | 3,492 |
| 2021-01-29 | $27.54 | $27.54 | $26.75 | $27.47 | $23.14 | 1,493 |
| 2021-01-28 | $27.70 | $28.22 | $26.56 | $27.70 | $23.34 | 13,175 |
| 2021-01-27 | $30.00 | $30.22 | $30.00 | $30.22 | $25.46 | 1,349 |
| 2021-01-26 | $31.04 | $31.33 | $31.04 | $31.31 | $26.38 | 2,361 |
| 2021-01-25 | $31.11 | $31.44 | $30.68 | $31.10 | $26.20 | 3,616 |
| 2021-01-22 | $31.00 | $31.00 | $30.60 | $30.60 | $25.78 | 1,229 |
| 2021-01-21 | $30.69 | $30.80 | $29.87 | $30.80 | $25.95 | 1,872 |
| 2021-01-20 | $30.51 | $30.64 | $30.11 | $30.11 | $25.37 | 1,574 |
| 2021-01-19 | $28.42 | $28.44 | $28.42 | $28.44 | $23.96 | 386 |
| 2021-01-15 | $29.12 | $29.12 | $29.12 | $29.12 | $24.53 | 1,195 |
| 2021-01-14 | $29.83 | $29.83 | $29.40 | $29.40 | $24.77 | 585 |
| 2021-01-13 | $29.52 | $29.82 | $29.50 | $29.82 | $25.12 | 675 |
| 2021-01-12 | $29.03 | $29.07 | $29.03 | $29.07 | $24.49 | 2,047 |
| 2021-01-11 | $28.81 | $29.25 | $28.81 | $29.00 | $24.43 | 3,650 |
| 2021-01-08 | $30.00 | $30.44 | $29.49 | $29.95 | $25.23 | 4,459 |
| 2021-01-07 | $29.25 | $30.00 | $29.01 | $30.00 | $25.27 | 3,245 |
| 2021-01-06 | $28.24 | $29.38 | $28.24 | $29.16 | $24.56 | 6,837 |
| 2021-01-05 | $29.58 | $29.58 | $28.24 | $28.24 | $23.79 | 2,146 |
| 2021-01-04 | $30.43 | $30.43 | $29.38 | $29.38 | $24.75 | 3,595 |
| 2020-12-31 | $29.66 | $30.25 | $29.66 | $30.10 | $25.36 | 2,116 |
| 2020-12-30 | $29.37 | $29.80 | $29.37 | $29.80 | $25.11 | 957 |
| 2020-12-29 | $28.55 | $28.98 | $28.07 | $28.47 | $23.99 | 2,126 |
| 2020-12-28 | $27.79 | $27.79 | $27.79 | $27.79 | $23.41 | 466 |
| 2020-12-24 | $28.00 | $28.00 | $27.70 | $28.00 | $23.59 | 1,955 |
| 2020-12-23 | $27.30 | $27.43 | $27.30 | $27.43 | $23.11 | 461 |
| 2020-12-22 | $26.33 | $27.48 | $26.33 | $27.48 | $23.15 | 1,732 |
| 2020-12-21 | $26.97 | $26.97 | $26.60 | $26.63 | $22.43 | 889 |
| 2020-12-18 | $27.35 | $27.35 | $26.89 | $26.89 | $22.65 | 858 |
| 2020-12-17 | $26.99 | $27.31 | $26.99 | $27.31 | $23.01 | 1,080 |
| 2020-12-16 | $26.16 | $26.33 | $26.16 | $26.33 | $22.18 | 906 |
| 2020-12-15 | $26.78 | $26.78 | $26.78 | $26.78 | $22.56 | 134 |
| 2020-12-14 | $26.66 | $26.78 | $26.65 | $26.78 | $22.56 | 1,118 |
| 2020-12-11 | $26.15 | $26.15 | $26.15 | $26.15 | $22.03 | 171 |
| 2020-12-10 | $26.15 | $26.15 | $26.15 | $26.15 | $22.03 | 633 |
| 2020-12-09 | $26.20 | $26.20 | $25.95 | $25.95 | $21.86 | 1,591 |
| 2020-12-08 | $25.80 | $25.80 | $25.58 | $25.58 | $21.55 | 419 |
| 2020-12-07 | $25.44 | $25.80 | $25.44 | $25.80 | $21.74 | 1,604 |
| 2020-12-04 | $25.64 | $25.64 | $25.64 | $25.64 | $21.60 | 293 |
| 2020-12-03 | $25.37 | $25.39 | $24.94 | $25.04 | $21.10 | 1,193 |
| 2020-12-02 | $24.73 | $24.73 | $24.73 | $24.73 | $20.84 | 223 |
| 2020-12-01 | $25.19 | $25.60 | $25.19 | $25.35 | $21.36 | 2,363 |
| 2020-11-30 | $26.08 | $26.42 | $25.08 | $26.42 | $22.26 | 16,044 |
| 2020-11-27 | $27.00 | $27.10 | $26.60 | $26.67 | $22.47 | 1,962 |
| 2020-11-25 | $26.97 | $26.97 | $26.62 | $26.80 | $22.58 | 2,025 |
| 2020-11-24 | $27.10 | $27.10 | $26.54 | $26.85 | $22.62 | 2,384 |
| 2020-11-23 | $26.37 | $26.64 | $26.23 | $26.40 | $22.24 | 4,412 |
| 2020-11-20 | $24.37 | $24.37 | $24.37 | $24.37 | $20.53 | 354 |
| 2020-11-19 | $24.64 | $24.66 | $24.35 | $24.37 | $20.53 | 3,133 |
| 2020-11-18 | $24.00 | $24.99 | $24.00 | $24.60 | $20.73 | 9,607 |
| 2020-11-17 | $22.24 | $22.48 | $22.24 | $22.48 | $18.94 | 689 |
| 2020-11-16 | $22.57 | $22.86 | $22.23 | $22.86 | $19.26 | 3,071 |
| 2020-11-13 | $22.55 | $22.57 | $22.55 | $22.57 | $19.01 | 638 |
| 2020-11-12 | $22.24 | $22.58 | $22.24 | $22.58 | $19.02 | 1,289 |
| 2020-11-11 | $22.15 | $22.87 | $22.15 | $22.20 | $18.70 | 3,452 |
| 2020-11-10 | $22.22 | $22.35 | $21.85 | $22.35 | $18.83 | 2,695 |
| 2020-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $19.38 | 318 |
| 2020-11-06 | $23.19 | $23.33 | $23.19 | $23.30 | $19.63 | 1,391 |
| 2020-11-05 | $23.25 | $23.58 | $23.22 | $23.22 | $19.57 | 2,086 |
| 2020-11-04 | $22.74 | $23.39 | $22.74 | $23.35 | $19.67 | 5,995 |
| 2020-11-03 | $23.21 | $23.45 | $22.80 | $23.39 | $19.71 | 8,491 |
| 2020-11-02 | $23.50 | $23.50 | $22.69 | $22.81 | $19.21 | 21,264 |
| 2020-10-30 | $24.80 | $25.34 | $24.57 | $24.80 | $19.03 | 25,858 |
| 2020-10-29 | $23.95 | $24.70 | $23.70 | $24.67 | $18.93 | 6,274 |
| 2020-10-28 | $24.44 | $24.44 | $23.66 | $23.95 | $18.38 | 3,766 |
| 2020-10-27 | $25.00 | $25.00 | $24.37 | $24.69 | $18.94 | 3,345 |
| 2020-10-26 | $25.30 | $25.30 | $24.80 | $25.05 | $19.22 | 6,446 |
| 2020-10-23 | $25.78 | $25.95 | $25.72 | $25.95 | $19.92 | 1,933 |
| 2020-10-22 | $25.43 | $25.43 | $25.34 | $25.34 | $19.44 | 666 |
| 2020-10-21 | $25.00 | $25.40 | $25.00 | $25.37 | $19.47 | 2,078 |
| 2020-10-20 | $24.67 | $24.67 | $24.67 | $24.67 | $18.93 | 466 |
| 2020-10-19 | $24.66 | $24.75 | $24.66 | $24.75 | $18.99 | 383 |
| 2020-10-16 | $23.83 | $23.83 | $23.83 | $23.83 | $18.29 | 9 |
| 2020-10-15 | $23.83 | $23.83 | $23.83 | $23.83 | $18.29 | 90 |
| 2020-10-14 | $23.00 | $23.83 | $21.39 | $23.83 | $18.29 | 2,699 |
| 2020-10-13 | $24.00 | $24.00 | $22.91 | $22.91 | $17.58 | 1,556 |
| 2020-10-12 | $23.75 | $23.75 | $23.75 | $23.75 | $18.23 | 18 |
| 2020-10-09 | $23.75 | $23.75 | $23.75 | $23.75 | $18.23 | 4 |
| 2020-10-08 | $24.33 | $24.33 | $23.75 | $23.75 | $18.23 | 525 |
| 2020-10-07 | $24.35 | $24.35 | $24.35 | $24.35 | $18.69 | 370 |
| 2020-10-06 | $24.16 | $24.35 | $24.16 | $24.35 | $18.69 | 583 |
| 2020-10-05 | $23.87 | $24.70 | $23.87 | $24.70 | $18.96 | 6,366 |
| 2020-10-02 | $22.97 | $22.97 | $22.97 | $22.97 | $17.63 | 159 |
| 2020-10-01 | $22.86 | $22.86 | $22.86 | $22.86 | $17.54 | 72 |
| 2020-09-30 | $21.66 | $22.86 | $21.66 | $22.86 | $17.54 | 3,376 |
| 2020-09-29 | $21.26 | $21.26 | $21.18 | $21.18 | $16.25 | 720 |
| 2020-09-28 | $20.24 | $20.34 | $20.19 | $20.19 | $15.49 | 966 |
| 2020-09-25 | $19.80 | $19.80 | $19.80 | $19.80 | $15.20 | 106 |
| 2020-09-24 | $19.60 | $19.76 | $19.46 | $19.76 | $15.16 | 1,717 |
| 2020-09-23 | $21.00 | $21.00 | $20.03 | $20.15 | $15.46 | 4,214 |
| 2020-09-22 | $21.78 | $22.07 | $21.50 | $21.50 | $16.50 | 2,895 |
| 2020-09-21 | $21.64 | $21.92 | $21.64 | $21.92 | $16.82 | 425 |
| 2020-09-18 | $22.59 | $22.59 | $22.59 | $22.59 | $17.34 | 341 |
| 2020-09-17 | $21.73 | $21.73 | $21.36 | $21.36 | $16.39 | 220 |
| 2020-09-16 | $21.73 | $22.25 | $21.73 | $22.16 | $17.01 | 3,435 |
| 2020-09-15 | $20.75 | $20.75 | $20.75 | $20.75 | $15.92 | 57 |
| 2020-09-14 | $20.61 | $20.91 | $20.61 | $20.75 | $15.92 | 2,602 |
| 2020-09-11 | $20.30 | $20.30 | $19.77 | $20.18 | $15.49 | 2,987 |
| 2020-09-10 | $20.22 | $20.22 | $20.22 | $20.22 | $15.52 | 229 |
| 2020-09-09 | $21.00 | $21.00 | $20.22 | $20.22 | $15.52 | 811 |
| 2020-09-08 | $20.47 | $21.45 | $20.43 | $20.99 | $16.11 | 1,195 |
| 2020-09-04 | $20.25 | $20.25 | $20.25 | $20.25 | $15.54 | 23 |
| 2020-09-03 | $21.35 | $21.35 | $20.25 | $20.25 | $15.54 | 1,956 |
| 2020-09-02 | $21.83 | $21.85 | $21.70 | $21.85 | $16.77 | 769 |
| 2020-09-01 | $21.76 | $21.76 | $21.66 | $21.66 | $16.62 | 359 |
| 2020-08-31 | $22.07 | $22.32 | $22.07 | $22.32 | $17.13 | 464 |
| 2020-08-28 | $22.17 | $22.50 | $22.17 | $22.50 | $17.27 | 742 |
| 2020-08-27 | $21.78 | $21.78 | $21.78 | $21.78 | $16.72 | 281 |
| 2020-08-26 | $21.79 | $21.79 | $21.79 | $21.79 | $16.72 | 329 |
| 2020-08-25 | $21.51 | $21.51 | $21.50 | $21.50 | $16.50 | 2,135 |
| 2020-08-24 | $21.50 | $21.68 | $21.09 | $21.10 | $16.19 | 3,904 |
| 2020-08-21 | $19.43 | $19.43 | $19.43 | $19.43 | $14.91 | 428 |
| 2020-08-20 | $20.14 | $20.14 | $20.14 | $20.14 | $15.46 | 15 |
| 2020-08-19 | $20.49 | $20.49 | $20.01 | $20.14 | $15.46 | 1,357 |
| 2020-08-18 | $20.14 | $20.59 | $20.04 | $20.59 | $15.80 | 2,873 |
| 2020-08-17 | $20.90 | $20.90 | $20.90 | $20.90 | $16.04 | 641 |
| 2020-08-14 | $21.01 | $21.01 | $21.00 | $21.00 | $16.12 | 344 |
| 2020-08-13 | $21.04 | $21.04 | $21.04 | $21.04 | $16.15 | 111 |
| 2020-08-12 | $21.07 | $21.08 | $21.04 | $21.04 | $16.15 | 2,687 |
| 2020-08-11 | $21.05 | $21.05 | $21.05 | $21.05 | $16.15 | 8 |
| 2020-08-10 | $21.05 | $21.05 | $21.05 | $21.05 | $16.15 | 159 |
| 2020-08-07 | $20.27 | $20.72 | $20.27 | $20.71 | $15.89 | 1,017 |
| 2020-08-06 | $20.92 | $20.92 | $20.92 | $20.92 | $16.06 | 83 |
| 2020-08-05 | $20.84 | $20.92 | $20.44 | $20.92 | $16.06 | 2,270 |
| 2020-08-04 | $20.26 | $20.57 | $20.19 | $20.57 | $15.78 | 775 |
| 2020-08-03 | $20.25 | $20.80 | $19.98 | $20.63 | $15.83 | 3,844 |
| 2020-07-31 | $20.29 | $20.30 | $20.29 | $20.30 | $15.58 | 310 |
| 2020-07-30 | $20.00 | $20.00 | $20.00 | $20.00 | $15.35 | 11 |
| 2020-07-29 | $20.00 | $20.00 | $20.00 | $20.00 | $15.35 | 1,043 |
| 2020-07-28 | $20.08 | $20.08 | $20.08 | $20.08 | $15.41 | 135 |
| 2020-07-27 | $20.08 | $20.08 | $20.08 | $20.08 | $15.41 | 12 |
| 2020-07-24 | $20.08 | $20.08 | $20.08 | $20.08 | $15.41 | 160 |
| 2020-07-23 | $20.61 | $20.61 | $20.08 | $20.08 | $15.41 | 4,018 |
| 2020-07-22 | $20.26 | $21.20 | $20.26 | $21.20 | $16.27 | 503 |
| 2020-07-21 | $20.56 | $20.96 | $20.56 | $20.96 | $16.08 | 1,453 |
| 2020-07-20 | $20.73 | $20.73 | $20.49 | $20.49 | $15.72 | 859 |
| 2020-07-17 | $20.63 | $20.63 | $20.63 | $20.63 | $15.83 | 191 |
| 2020-07-16 | $21.08 | $21.08 | $21.08 | $21.08 | $16.17 | 18 |
| 2020-07-15 | $20.81 | $21.08 | $20.76 | $21.08 | $16.17 | 734 |
| 2020-07-14 | $20.10 | $20.53 | $20.10 | $20.16 | $15.47 | 1,124 |
| 2020-07-13 | $19.02 | $19.68 | $19.02 | $19.50 | $14.97 | 2,622 |
| 2020-07-10 | $17.75 | $17.80 | $17.75 | $17.80 | $13.66 | 531 |
| 2020-07-09 | $17.80 | $17.80 | $17.80 | $17.80 | $13.66 | 249 |
| 2020-07-08 | $18.43 | $18.43 | $17.61 | $17.80 | $13.66 | 1,904 |
| 2020-07-07 | $19.20 | $19.20 | $18.79 | $18.79 | $14.42 | 1,204 |
| 2020-07-06 | $19.70 | $19.72 | $19.57 | $19.57 | $15.02 | 3,762 |
| 2020-07-02 | $21.33 | $21.45 | $20.80 | $20.80 | $15.96 | 4,628 |
| 2020-07-01 | $20.41 | $21.49 | $20.41 | $21.40 | $16.42 | 9,373 |
| 2020-06-30 | $19.15 | $19.15 | $19.15 | $19.15 | $14.70 | 253 |
| 2020-06-29 | $19.15 | $19.15 | $19.06 | $19.06 | $14.63 | 976 |
| 2020-06-26 | $20.17 | $20.17 | $19.86 | $19.86 | $15.24 | 262 |
| 2020-06-25 | $20.59 | $20.59 | $19.83 | $19.83 | $15.22 | 635 |
| 2020-06-24 | $21.12 | $21.12 | $21.12 | $21.12 | $16.21 | 33 |
| 2020-06-23 | $21.33 | $21.50 | $20.90 | $21.12 | $16.21 | 6,507 |
| 2020-06-22 | $21.56 | $21.80 | $21.46 | $21.46 | $16.47 | 1,303 |
| 2020-06-19 | $21.72 | $21.75 | $21.72 | $21.75 | $16.69 | 341 |
| 2020-06-18 | $21.53 | $21.54 | $21.53 | $21.54 | $16.53 | 425 |
| 2020-06-17 | $21.70 | $21.70 | $21.31 | $21.31 | $16.35 | 449 |
| 2020-06-16 | $21.61 | $21.61 | $21.61 | $21.61 | $16.58 | 594 |
| 2020-06-15 | $20.60 | $20.60 | $20.60 | $20.60 | $15.81 | 824 |
| 2020-06-12 | $20.44 | $20.95 | $20.44 | $20.93 | $16.06 | 792 |
| 2020-06-11 | $21.40 | $21.40 | $21.40 | $21.40 | $16.42 | 1,088 |
| 2020-06-10 | $22.10 | $22.10 | $22.09 | $22.09 | $16.95 | 638 |
| 2020-06-09 | $21.95 | $21.95 | $21.95 | $21.95 | $16.85 | 208 |
| 2020-06-08 | $22.40 | $22.40 | $22.40 | $22.40 | $17.19 | 236 |
| 2020-06-05 | $22.20 | $22.40 | $22.20 | $22.20 | $17.04 | 2,076 |
| 2020-06-04 | $21.86 | $22.08 | $21.86 | $22.00 | $16.88 | 1,127 |
| 2020-06-03 | $21.90 | $21.90 | $21.65 | $21.90 | $16.81 | 3,488 |
| 2020-06-02 | $21.68 | $21.68 | $21.68 | $21.68 | $16.64 | 223 |
| 2020-06-01 | $21.01 | $21.75 | $21.01 | $21.75 | $16.69 | 803 |
| 2020-05-29 | $21.28 | $21.28 | $20.49 | $20.49 | $15.73 | 1,733 |
| 2020-05-28 | $20.69 | $21.31 | $20.69 | $21.28 | $16.33 | 1,830 |
| 2020-05-27 | $20.60 | $20.65 | $20.60 | $20.60 | $15.81 | 441 |
| 2020-05-26 | $20.99 | $20.99 | $20.22 | $20.32 | $15.59 | 1,771 |
| 2020-05-22 | $20.74 | $21.30 | $20.74 | $21.30 | $16.35 | 888 |
| 2020-05-21 | $20.90 | $21.27 | $20.90 | $21.27 | $16.32 | 1,251 |
| 2020-05-20 | $21.50 | $21.50 | $21.25 | $21.25 | $16.31 | 446 |
| 2020-05-19 | $21.21 | $21.43 | $21.21 | $21.43 | $16.44 | 1,811 |
| 2020-05-18 | $20.09 | $20.09 | $20.09 | $20.09 | $15.42 | 78 |
| 2020-05-15 | $19.70 | $20.09 | $19.70 | $20.09 | $15.42 | 520 |
| 2020-05-14 | $19.90 | $19.99 | $19.45 | $19.99 | $15.34 | 1,957 |
| 2020-05-13 | $20.82 | $20.82 | $20.82 | $20.82 | $15.97 | 208 |
| 2020-05-12 | $20.87 | $20.87 | $20.87 | $20.87 | $16.02 | 159 |
| 2020-05-11 | $21.26 | $21.32 | $20.27 | $20.87 | $16.02 | 8,569 |
| 2020-05-08 | $21.65 | $21.65 | $20.67 | $20.67 | $15.86 | 473 |
| 2020-05-07 | $20.80 | $20.80 | $20.80 | $20.80 | $15.96 | 181 |
| 2020-05-06 | $20.83 | $20.83 | $20.80 | $20.80 | $15.96 | 395 |
| 2020-05-05 | $20.77 | $20.99 | $20.75 | $20.75 | $15.92 | 1,879 |
| 2020-05-04 | $19.53 | $19.53 | $19.53 | $19.53 | $14.99 | 944 |
| 2020-05-01 | $20.22 | $20.22 | $19.53 | $19.53 | $14.99 | 1,722 |
| 2020-04-30 | $18.06 | $20.77 | $18.06 | $20.22 | $15.52 | 17,826 |
| 2020-04-29 | $16.56 | $16.56 | $16.56 | $16.56 | $12.71 | 319 |
| 2020-04-28 | $16.75 | $16.75 | $16.75 | $16.75 | $12.85 | 5 |
| 2020-04-27 | $16.51 | $16.75 | $16.51 | $16.75 | $12.85 | 3,056 |
| 2020-04-24 | $16.00 | $16.00 | $16.00 | $16.00 | $12.28 | 10 |
| 2020-04-23 | $15.80 | $16.30 | $15.80 | $16.00 | $12.28 | 852 |
| 2020-04-22 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 226 |
| 2020-04-21 | $15.75 | $15.75 | $15.75 | $15.75 | $12.09 | 993 |
| 2020-04-20 | $15.92 | $15.92 | $15.16 | $15.41 | $11.83 | 1,622 |
| 2020-04-17 | $15.91 | $15.95 | $15.91 | $15.95 | $12.24 | 1,095 |
| 2020-04-16 | $15.50 | $15.70 | $15.50 | $15.55 | $11.93 | 3,004 |
| 2020-04-15 | $15.18 | $15.18 | $15.18 | $15.18 | $11.65 | 39 |
| 2020-04-14 | $15.09 | $15.18 | $15.02 | $15.18 | $11.65 | 1,025 |
| 2020-04-13 | $15.50 | $15.50 | $15.50 | $15.50 | $11.90 | 87 |
| 2020-04-09 | $16.96 | $18.58 | $15.50 | $15.50 | $11.90 | 5,675 |
| 2020-04-08 | $16.00 | $16.00 | $16.00 | $16.00 | $12.28 | 81 |
| 2020-04-07 | $15.33 | $16.59 | $15.33 | $16.00 | $12.28 | 2,125 |
| 2020-04-06 | $14.99 | $15.30 | $14.88 | $15.30 | $11.74 | 962 |
| 2020-04-03 | $14.13 | $14.13 | $14.13 | $14.13 | $10.84 | 401 |
| 2020-04-02 | $14.13 | $14.13 | $14.13 | $14.13 | $10.84 | 695 |
| 2020-04-01 | $13.75 | $13.75 | $13.67 | $13.67 | $10.49 | 859 |
| 2020-03-31 | $14.45 | $14.45 | $14.25 | $14.25 | $10.94 | 654 |
| 2020-03-30 | $14.99 | $14.99 | $14.99 | $14.99 | $11.50 | 413 |
| 2020-03-27 | $15.66 | $15.66 | $15.66 | $15.66 | $12.02 | 402 |
| 2020-03-26 | $16.00 | $16.00 | $16.00 | $16.00 | $12.28 | 8 |
| 2020-03-25 | $14.44 | $16.00 | $14.44 | $16.00 | $12.28 | 3,674 |
| 2020-03-24 | $14.39 | $14.64 | $14.39 | $14.48 | $11.11 | 7,360 |
| 2020-03-23 | $12.51 | $13.61 | $12.51 | $13.61 | $10.45 | 2,366 |
| 2020-03-20 | $12.78 | $12.78 | $12.70 | $12.70 | $9.75 | 664 |
| 2020-03-19 | $11.82 | $12.62 | $11.82 | $12.46 | $9.56 | 5,364 |
| 2020-03-18 | $10.85 | $10.90 | $10.70 | $10.74 | $8.24 | 2,811 |
| 2020-03-17 | $11.00 | $11.26 | $10.95 | $11.24 | $8.63 | 5,033 |
| 2020-03-16 | $13.00 | $13.00 | $10.56 | $11.05 | $8.48 | 6,865 |
| 2020-03-13 | $11.96 | $12.30 | $11.96 | $12.30 | $9.44 | 1,107 |
| 2020-03-12 | $11.51 | $12.36 | $11.02 | $11.76 | $9.03 | 5,164 |
| 2020-03-11 | $13.49 | $13.53 | $13.21 | $13.31 | $10.22 | 1,658 |
| 2020-03-10 | $13.57 | $13.64 | $13.54 | $13.57 | $10.41 | 2,913 |
| 2020-03-09 | $13.50 | $13.63 | $13.50 | $13.63 | $10.46 | 1,206 |
| 2020-03-06 | $15.61 | $15.61 | $15.32 | $15.32 | $11.76 | 345 |
| 2020-03-05 | $15.93 | $15.93 | $15.65 | $15.73 | $12.07 | 372 |
| 2020-03-04 | $16.75 | $16.75 | $16.75 | $16.75 | $12.85 | 834 |
| 2020-03-03 | $17.50 | $17.50 | $16.39 | $16.41 | $12.59 | 2,853 |
| 2020-03-02 | $16.44 | $16.44 | $16.36 | $16.36 | $12.56 | 1,107 |
| 2020-02-28 | $16.01 | $16.41 | $16.01 | $16.41 | $12.59 | 1,708 |
| 2020-02-27 | $16.35 | $16.66 | $16.35 | $16.37 | $12.56 | 1,687 |
| 2020-02-26 | $16.96 | $17.01 | $16.71 | $16.71 | $12.82 | 3,262 |
| 2020-02-25 | $17.50 | $17.50 | $17.03 | $17.03 | $13.07 | 4,599 |
| 2020-02-24 | $17.57 | $17.57 | $17.03 | $17.34 | $13.31 | 3,548 |
| 2020-02-21 | $18.98 | $18.98 | $18.73 | $18.76 | $14.40 | 1,324 |
| 2020-02-20 | $18.69 | $18.69 | $18.69 | $18.69 | $14.35 | 617 |
| 2020-02-19 | $18.70 | $18.70 | $18.70 | $18.70 | $14.35 | 663 |
| 2020-02-18 | $18.43 | $19.03 | $18.43 | $19.03 | $14.60 | 689 |
| 2020-02-14 | $18.61 | $18.61 | $18.61 | $18.61 | $14.28 | 1,701 |
| 2020-02-13 | $18.80 | $18.90 | $18.58 | $18.86 | $14.47 | 1,858 |
| 2020-02-12 | $18.69 | $18.80 | $17.67 | $18.50 | $14.19 | 4,607 |
| 2020-02-11 | $18.88 | $18.88 | $18.88 | $18.88 | $14.49 | 483 |
| 2020-02-10 | $18.99 | $18.99 | $18.90 | $18.90 | $14.50 | 948 |
| 2020-02-07 | $19.50 | $19.50 | $19.22 | $19.24 | $14.77 | 868 |
| 2020-02-06 | $19.38 | $19.66 | $19.31 | $19.31 | $14.82 | 4,571 |
| 2020-02-05 | $19.42 | $19.53 | $19.20 | $19.20 | $14.74 | 4,205 |
| 2020-02-04 | $19.50 | $19.51 | $19.17 | $19.51 | $14.97 | 2,630 |
| 2020-02-03 | $20.03 | $20.03 | $19.57 | $19.57 | $15.02 | 1,381 |
| 2020-01-31 | $20.51 | $20.56 | $20.51 | $20.56 | $15.78 | 749 |
| 2020-01-30 | $20.60 | $20.68 | $20.59 | $20.60 | $15.81 | 4,937 |
| 2020-01-29 | $21.10 | $21.10 | $20.90 | $20.90 | $16.04 | 1,101 |
| 2020-01-28 | $21.30 | $21.64 | $20.59 | $20.72 | $15.90 | 6,611 |
| 2020-01-27 | $20.68 | $21.05 | $20.43 | $20.72 | $15.90 | 9,488 |
| 2020-01-24 | $21.76 | $21.76 | $21.52 | $21.70 | $16.65 | 1,847 |
| 2020-01-23 | $22.25 | $22.25 | $21.79 | $21.79 | $16.72 | 1,312 |
| 2020-01-22 | $22.40 | $22.40 | $22.40 | $22.40 | $17.19 | 68 |
| 2020-01-21 | $22.57 | $22.57 | $22.40 | $22.40 | $17.19 | 289 |
| 2020-01-17 | $21.96 | $21.96 | $21.96 | $21.96 | $16.85 | 187 |
| 2020-01-16 | $22.33 | $22.33 | $21.70 | $22.15 | $17.00 | 1,880 |
| 2020-01-15 | $21.11 | $22.23 | $21.11 | $21.75 | $16.69 | 6,690 |
| 2020-01-14 | $21.80 | $21.80 | $21.02 | $21.02 | $16.13 | 1,416 |
| 2020-01-13 | $21.25 | $21.26 | $21.25 | $21.26 | $16.32 | 331 |
| 2020-01-10 | $21.50 | $21.50 | $21.25 | $21.25 | $16.30 | 588 |
| 2020-01-09 | $21.20 | $21.28 | $21.20 | $21.28 | $16.33 | 687 |
| 2020-01-08 | $21.22 | $21.53 | $21.22 | $21.53 | $16.52 | 504 |
| 2020-01-07 | $20.78 | $20.97 | $20.78 | $20.97 | $16.09 | 2,630 |
| 2020-01-06 | $20.93 | $21.33 | $20.93 | $21.33 | $16.37 | 593 |
| 2020-01-03 | $21.26 | $21.35 | $21.26 | $21.35 | $16.39 | 821 |
| 2020-01-02 | $21.60 | $21.67 | $21.40 | $21.67 | $16.63 | 1,351 |
| 2019-12-31 | $20.98 | $21.05 | $20.85 | $21.05 | $16.15 | 1,507 |
| 2019-12-30 | $21.18 | $21.18 | $20.98 | $20.98 | $16.10 | 1,036 |
| 2019-12-27 | $21.17 | $21.18 | $21.17 | $21.18 | $16.25 | 1,266 |
| 2019-12-26 | $21.14 | $21.30 | $21.14 | $21.30 | $16.35 | 700 |
| 2019-12-24 | $21.86 | $21.86 | $21.86 | $21.86 | $16.78 | 33 |
| 2019-12-23 | $21.20 | $21.86 | $21.20 | $21.86 | $16.78 | 844 |
| 2019-12-20 | $21.41 | $21.41 | $21.17 | $21.18 | $16.25 | 2,966 |
| 2019-12-19 | $22.09 | $22.09 | $21.36 | $21.41 | $16.43 | 3,696 |
| 2019-12-18 | $22.44 | $22.46 | $22.09 | $22.30 | $17.11 | 7,215 |
| 2019-12-17 | $21.50 | $22.64 | $21.50 | $22.00 | $16.88 | 10,765 |
| 2019-12-16 | $20.52 | $20.71 | $20.52 | $20.71 | $15.89 | 957 |
| 2019-12-13 | $20.50 | $21.10 | $20.50 | $21.10 | $16.19 | 3,737 |
| 2019-12-12 | $21.10 | $21.10 | $20.60 | $20.92 | $16.05 | 4,555 |
| 2019-12-11 | $21.04 | $21.04 | $20.79 | $20.79 | $15.96 | 981 |
| 2019-12-10 | $20.10 | $20.10 | $20.10 | $20.10 | $15.43 | 484 |
| 2019-12-09 | $20.08 | $20.35 | $20.08 | $20.26 | $15.54 | 1,946 |
| 2019-12-06 | $20.10 | $20.27 | $20.10 | $20.22 | $15.52 | 755 |
| 2019-12-05 | $20.33 | $20.33 | $20.30 | $20.30 | $15.58 | 566 |
| 2019-12-04 | $20.12 | $20.51 | $20.12 | $20.51 | $15.74 | 1,540 |
| 2019-12-03 | $20.50 | $20.52 | $20.19 | $20.52 | $15.75 | 2,262 |
| 2019-12-02 | $20.97 | $20.97 | $20.60 | $20.60 | $15.81 | 1,480 |
| 2019-11-29 | $20.91 | $20.91 | $20.91 | $20.91 | $16.05 | 186 |
| 2019-11-27 | $20.90 | $20.90 | $20.07 | $20.51 | $15.74 | 10,057 |
| 2019-11-26 | $21.54 | $21.54 | $21.00 | $21.00 | $16.12 | 3,954 |
| 2019-11-25 | $21.62 | $21.62 | $21.19 | $21.50 | $16.50 | 3,319 |
| 2019-11-22 | $21.42 | $21.61 | $21.42 | $21.61 | $16.58 | 2,902 |
| 2019-11-21 | $21.05 | $21.05 | $21.05 | $21.05 | $16.15 | 2,438 |
| 2019-11-20 | $22.12 | $22.12 | $21.91 | $21.91 | $16.81 | 3,068 |
| 2019-11-19 | $22.02 | $22.35 | $22.02 | $22.10 | $16.96 | 6,956 |
| 2019-11-18 | $21.35 | $21.72 | $21.02 | $21.58 | $16.56 | 5,879 |
| 2019-11-15 | $20.81 | $21.99 | $20.70 | $21.15 | $16.23 | 13,089 |
| 2019-11-14 | $22.07 | $23.05 | $21.63 | $22.67 | $16.46 | 35,875 |
| 2019-11-13 | $21.45 | $21.74 | $21.33 | $21.50 | $15.61 | 6,699 |
| 2019-11-12 | $21.05 | $21.36 | $20.86 | $21.01 | $15.25 | 15,206 |
| 2019-11-11 | $21.35 | $21.50 | $21.25 | $21.50 | $15.61 | 5,550 |
| 2019-11-08 | $21.51 | $22.21 | $21.51 | $22.17 | $16.09 | 3,389 |
| 2019-11-07 | $21.92 | $21.92 | $21.55 | $21.70 | $15.75 | 8,305 |
| 2019-11-06 | $21.70 | $22.00 | $21.19 | $21.90 | $15.90 | 6,614 |
| 2019-11-05 | $21.59 | $21.90 | $21.54 | $21.90 | $15.90 | 792 |
| 2019-11-04 | $21.91 | $22.02 | $21.91 | $21.91 | $15.90 | 1,492 |
| 2019-11-01 | $22.01 | $22.01 | $22.01 | $22.01 | $15.98 | 33 |
| 2019-10-31 | $21.94 | $22.17 | $21.94 | $22.01 | $15.98 | 2,532 |
| 2019-10-30 | $21.70 | $22.50 | $21.70 | $21.95 | $15.93 | 3,294 |
| 2019-10-29 | $22.30 | $22.37 | $22.30 | $22.37 | $16.24 | 694 |
| 2019-10-28 | $22.32 | $22.43 | $22.32 | $22.43 | $16.28 | 330 |
| 2019-10-25 | $22.30 | $22.30 | $22.00 | $22.30 | $16.19 | 1,874 |
| 2019-10-24 | $22.10 | $22.10 | $21.61 | $21.61 | $15.69 | 2,950 |
| 2019-10-23 | $22.00 | $22.31 | $22.00 | $22.31 | $16.20 | 2,634 |
| 2019-10-22 | $21.50 | $21.81 | $21.41 | $21.81 | $15.83 | 637 |
| 2019-10-21 | $21.35 | $21.69 | $21.35 | $21.69 | $15.74 | 1,056 |
| 2019-10-18 | $21.32 | $21.32 | $21.01 | $21.27 | $15.44 | 655 |
| 2019-10-17 | $21.10 | $21.11 | $21.01 | $21.06 | $15.29 | 903 |
| 2019-10-16 | $21.05 | $21.55 | $21.05 | $21.55 | $15.64 | 2,264 |
| 2019-10-15 | $21.45 | $21.85 | $21.37 | $21.85 | $15.86 | 1,257 |
| 2019-10-14 | $20.75 | $21.00 | $20.74 | $20.78 | $15.08 | 1,014 |
| 2019-10-11 | $20.74 | $21.00 | $20.74 | $21.00 | $15.24 | 2,472 |
| 2019-10-10 | $20.58 | $20.69 | $20.58 | $20.63 | $14.98 | 2,235 |
| 2019-10-09 | $21.00 | $21.00 | $21.00 | $21.00 | $15.24 | 2 |
| 2019-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $15.24 | 165 |
| 2019-10-07 | $20.25 | $21.00 | $20.25 | $21.00 | $15.24 | 1,829 |
| 2019-10-04 | $19.80 | $19.80 | $19.80 | $19.80 | $14.37 | 63 |
| 2019-10-03 | $19.40 | $19.80 | $18.59 | $19.80 | $14.37 | 1,963 |
| 2019-10-02 | $19.83 | $19.83 | $19.83 | $19.83 | $14.40 | 226 |
| 2019-10-01 | $19.74 | $19.83 | $19.74 | $19.83 | $14.40 | 332 |
| 2019-09-30 | $20.09 | $20.09 | $19.83 | $19.88 | $14.43 | 992 |
| 2019-09-27 | $19.78 | $19.78 | $19.78 | $19.78 | $14.36 | 339 |
| 2019-09-26 | $20.00 | $20.00 | $19.70 | $19.85 | $14.41 | 1,084 |
| 2019-09-25 | $20.60 | $20.60 | $19.95 | $20.25 | $14.70 | 1,160 |
| 2019-09-24 | $20.30 | $20.54 | $20.29 | $20.54 | $14.91 | 1,848 |
| 2019-09-23 | $20.34 | $20.35 | $20.10 | $20.32 | $14.75 | 2,602 |
| 2019-09-20 | $20.06 | $20.06 | $20.05 | $20.05 | $14.55 | 484 |
| 2019-09-19 | $20.19 | $20.30 | $20.00 | $20.00 | $14.52 | 1,792 |
| 2019-09-18 | $19.85 | $20.19 | $19.85 | $20.19 | $14.66 | 1,158 |
| 2019-09-17 | $19.73 | $19.73 | $19.73 | $19.73 | $14.32 | 153 |
| 2019-09-16 | $19.85 | $19.85 | $19.80 | $19.80 | $14.37 | 216 |
| 2019-09-13 | $19.70 | $19.70 | $19.70 | $19.70 | $14.30 | 109 |
| 2019-09-12 | $21.10 | $21.10 | $19.61 | $19.70 | $14.30 | 1,972 |
| 2019-09-11 | $19.70 | $19.70 | $19.50 | $19.62 | $14.24 | 2,967 |
| 2019-09-10 | $20.00 | $20.00 | $19.50 | $19.73 | $14.32 | 23,422 |
| 2019-09-09 | $20.35 | $20.35 | $20.10 | $20.10 | $14.59 | 281 |
| 2019-09-06 | $20.60 | $20.60 | $20.60 | $20.60 | $14.95 | 224 |
| 2019-09-05 | $20.61 | $20.61 | $20.60 | $20.60 | $14.95 | 723 |
| 2019-09-04 | $20.79 | $20.79 | $20.79 | $20.79 | $15.09 | 49 |
| 2019-09-03 | $20.79 | $20.79 | $20.79 | $20.79 | $15.09 | 446 |
| 2019-08-30 | $21.04 | $21.04 | $21.04 | $21.04 | $15.27 | 125 |
| 2019-08-29 | $20.76 | $21.28 | $20.76 | $21.04 | $15.27 | 2,565 |
| 2019-08-28 | $20.13 | $20.41 | $20.13 | $20.13 | $14.61 | 3,921 |
| 2019-08-27 | $20.50 | $20.52 | $20.50 | $20.52 | $14.90 | 477 |
| 2019-08-26 | $21.47 | $21.47 | $20.72 | $20.72 | $15.04 | 1,359 |
| 2019-08-23 | $21.00 | $21.00 | $20.87 | $20.87 | $15.15 | 389 |
| 2019-08-22 | $21.06 | $21.06 | $21.05 | $21.05 | $15.28 | 440 |
| 2019-08-21 | $21.48 | $21.48 | $21.00 | $21.09 | $15.31 | 1,192 |
| 2019-08-20 | $20.68 | $21.16 | $20.68 | $21.16 | $15.36 | 938 |
| 2019-08-19 | $20.52 | $21.00 | $20.52 | $20.52 | $14.90 | 204 |
| 2019-08-16 | $20.72 | $20.72 | $20.72 | $20.72 | $15.04 | 26 |
| 2019-08-15 | $21.00 | $21.00 | $20.72 | $20.72 | $15.04 | 562 |
| 2019-08-14 | $21.21 | $21.22 | $21.03 | $21.10 | $15.31 | 1,244 |
| 2019-08-13 | $21.36 | $21.57 | $21.36 | $21.57 | $15.66 | 1,129 |
| 2019-08-12 | $21.50 | $21.55 | $21.10 | $21.36 | $15.51 | 1,711 |
| 2019-08-09 | $21.22 | $21.22 | $21.22 | $21.22 | $15.40 | 110 |
| 2019-08-08 | $21.22 | $21.22 | $21.22 | $21.22 | $15.40 | 309 |
| 2019-08-07 | $21.00 | $21.00 | $21.00 | $21.00 | $15.24 | 175 |
| 2019-08-06 | $20.96 | $21.22 | $20.96 | $21.05 | $15.28 | 2,083 |
| 2019-08-05 | $21.11 | $21.18 | $20.88 | $20.88 | $15.16 | 1,117 |
| 2019-08-02 | $21.23 | $21.23 | $21.23 | $21.23 | $15.41 | 1,328 |
| 2019-08-01 | $21.41 | $21.41 | $21.33 | $21.33 | $15.48 | 433 |
| 2019-07-31 | $21.06 | $21.17 | $21.06 | $21.10 | $15.31 | 1,053 |
| 2019-07-30 | $20.12 | $21.05 | $20.12 | $20.85 | $15.14 | 3,475 |
| 2019-07-29 | $20.34 | $21.01 | $20.34 | $20.86 | $15.14 | 1,998 |
| 2019-07-26 | $20.85 | $20.85 | $20.20 | $20.50 | $14.88 | 7,928 |
| 2019-07-25 | $20.01 | $20.85 | $20.00 | $20.00 | $14.52 | 2,625 |
| 2019-07-24 | $20.50 | $20.65 | $20.20 | $20.20 | $14.66 | 1,223 |
| 2019-07-23 | $20.20 | $20.55 | $20.20 | $20.50 | $14.88 | 1,804 |
| 2019-07-22 | $20.72 | $20.72 | $20.51 | $20.51 | $14.89 | 506 |
| 2019-07-19 | $19.87 | $20.39 | $19.87 | $20.24 | $14.69 | 1,139 |
| 2019-07-18 | $20.40 | $20.40 | $20.40 | $20.40 | $14.81 | 283 |
| 2019-07-17 | $20.50 | $20.50 | $20.50 | $20.50 | $14.88 | 205 |
| 2019-07-16 | $20.85 | $21.68 | $20.60 | $20.75 | $15.06 | 2,508 |
| 2019-07-15 | $20.60 | $20.61 | $20.60 | $20.61 | $14.96 | 530 |
| 2019-07-12 | $20.60 | $20.78 | $20.22 | $20.35 | $14.77 | 19,705 |
| 2019-07-11 | $20.54 | $20.56 | $20.48 | $20.56 | $14.93 | 557 |
| 2019-07-10 | $21.47 | $21.47 | $20.39 | $20.49 | $14.87 | 873 |
| 2019-07-09 | $20.01 | $20.17 | $19.97 | $20.17 | $14.64 | 1,176 |
| 2019-07-08 | $20.39 | $20.39 | $20.39 | $20.39 | $14.80 | 294 |
| 2019-07-05 | $20.50 | $20.50 | $20.07 | $20.39 | $14.80 | 1,481 |
| 2019-07-03 | $20.68 | $20.75 | $20.65 | $20.75 | $15.06 | 1,417 |
| 2019-07-02 | $20.84 | $20.84 | $20.20 | $20.25 | $14.70 | 3,143 |
| 2019-07-01 | $21.45 | $21.53 | $21.45 | $21.45 | $15.57 | 2,036 |
| 2019-06-28 | $21.50 | $21.50 | $21.50 | $21.50 | $15.61 | 753 |
| 2019-06-27 | $20.70 | $21.70 | $20.70 | $20.80 | $15.10 | 4,146 |
| 2019-06-26 | $20.66 | $20.79 | $20.55 | $20.55 | $14.92 | 1,714 |
| 2019-06-25 | $20.01 | $20.01 | $20.01 | $20.01 | $14.53 | 196 |
| 2019-06-24 | $20.38 | $20.38 | $20.38 | $20.38 | $14.79 | 405 |
| 2019-06-21 | $20.78 | $20.78 | $20.38 | $20.78 | $15.08 | 2,249 |
| 2019-06-20 | $20.43 | $20.45 | $20.43 | $20.45 | $14.85 | 451 |
| 2019-06-19 | $20.09 | $20.09 | $20.09 | $20.09 | $14.58 | 521 |
| 2019-06-18 | $19.88 | $19.88 | $19.88 | $19.88 | $14.43 | 184 |
| 2019-06-17 | $19.98 | $19.98 | $19.76 | $19.88 | $14.43 | 5,038 |
| 2019-06-14 | $20.03 | $20.03 | $20.03 | $20.03 | $14.54 | 129 |
| 2019-06-13 | $20.33 | $20.33 | $20.03 | $20.03 | $14.54 | 975 |
| 2019-06-12 | $19.93 | $20.55 | $19.93 | $20.55 | $14.92 | 2,533 |
| 2019-06-11 | $19.98 | $19.98 | $19.44 | $19.44 | $14.11 | 638 |
| 2019-06-10 | $19.41 | $20.10 | $19.41 | $19.98 | $14.50 | 2,871 |
| 2019-06-07 | $19.13 | $19.27 | $19.08 | $19.14 | $13.89 | 1,211 |
| 2019-06-06 | $19.70 | $19.80 | $19.00 | $19.04 | $13.82 | 2,732 |
| 2019-06-05 | $19.50 | $19.83 | $18.89 | $19.61 | $14.24 | 12,147 |
| 2019-06-04 | $18.36 | $18.98 | $18.36 | $18.97 | $13.77 | 2,524 |
| 2019-06-03 | $18.35 | $18.35 | $17.80 | $17.82 | $12.94 | 6,802 |
| 2019-05-31 | $18.47 | $18.88 | $18.25 | $18.65 | $13.54 | 9,220 |
| 2019-05-30 | $19.45 | $19.45 | $18.77 | $18.79 | $13.64 | 3,984 |
| 2019-05-29 | $19.58 | $19.58 | $19.40 | $19.49 | $14.15 | 846 |
| 2019-05-28 | $20.35 | $20.35 | $19.58 | $19.58 | $14.21 | 7,386 |
| 2019-05-24 | $20.61 | $20.72 | $20.51 | $20.72 | $15.04 | 572 |
| 2019-05-23 | $20.69 | $20.69 | $20.50 | $20.50 | $14.88 | 1,588 |
| 2019-05-22 | $20.59 | $20.83 | $20.59 | $20.71 | $15.03 | 3,074 |
| 2019-05-21 | $20.62 | $20.84 | $20.62 | $20.62 | $14.97 | 4,085 |
| 2019-05-20 | $20.16 | $20.62 | $20.16 | $20.48 | $14.87 | 2,337 |
| 2019-05-17 | $20.38 | $20.41 | $20.38 | $20.41 | $14.82 | 456 |
| 2019-05-16 | $20.21 | $20.21 | $20.21 | $20.21 | $14.67 | 334 |
| 2019-05-15 | $19.90 | $20.45 | $19.90 | $20.21 | $14.67 | 3,160 |
| 2019-05-14 | $19.60 | $20.40 | $19.60 | $20.29 | $14.73 | 4,243 |
| 2019-05-13 | $19.37 | $19.81 | $19.37 | $19.81 | $14.38 | 991 |
| 2019-05-10 | $19.72 | $19.72 | $19.72 | $19.72 | $14.32 | 293 |
| 2019-05-09 | $19.40 | $19.60 | $19.40 | $19.54 | $14.18 | 882 |
| 2019-05-08 | $19.48 | $19.48 | $19.48 | $19.48 | $14.14 | 70 |
| 2019-05-07 | $19.72 | $19.72 | $19.48 | $19.48 | $14.14 | 983 |
| 2019-05-06 | $19.35 | $19.51 | $19.35 | $19.51 | $14.16 | 720 |
| 2019-05-03 | $19.47 | $19.47 | $19.22 | $19.26 | $13.98 | 2,304 |
| 2019-05-02 | $19.36 | $19.36 | $19.22 | $19.22 | $13.95 | 640 |
| 2019-05-01 | $19.69 | $19.72 | $19.58 | $19.72 | $14.32 | 1,588 |
| 2019-04-30 | $19.72 | $19.72 | $19.69 | $19.72 | $14.32 | 1,956 |
| 2019-04-29 | $19.72 | $19.72 | $19.56 | $19.61 | $14.23 | 1,525 |
| 2019-04-26 | $19.61 | $19.71 | $19.61 | $19.71 | $14.31 | 1,176 |
| 2019-04-25 | $19.53 | $19.71 | $19.53 | $19.71 | $14.31 | 645 |
| 2019-04-24 | $19.64 | $19.90 | $19.64 | $19.88 | $14.43 | 622 |
| 2019-04-23 | $19.59 | $20.00 | $19.59 | $20.00 | $14.52 | 1,176 |
| 2019-04-22 | $19.84 | $20.01 | $19.72 | $20.00 | $14.52 | 1,706 |
| 2019-04-18 | $20.16 | $20.16 | $19.60 | $19.62 | $14.24 | 1,095 |
| 2019-04-17 | $19.96 | $20.17 | $19.91 | $20.17 | $14.64 | 2,973 |
| 2019-04-16 | $19.95 | $19.96 | $19.85 | $19.85 | $14.41 | 1,345 |
| 2019-04-15 | $19.98 | $19.98 | $19.95 | $19.95 | $14.48 | 1,486 |
| 2019-04-12 | $19.94 | $19.94 | $19.94 | $19.94 | $14.47 | 604 |
| 2019-04-11 | $19.84 | $19.89 | $19.84 | $19.89 | $14.44 | 658 |
| 2019-04-10 | $19.85 | $20.03 | $19.85 | $19.85 | $14.41 | 1,968 |
| 2019-04-09 | $19.29 | $19.60 | $19.29 | $19.47 | $14.13 | 3,428 |
| 2019-04-08 | $19.49 | $19.49 | $19.12 | $19.12 | $13.88 | 1,731 |
| 2019-04-05 | $19.40 | $19.40 | $19.11 | $19.15 | $13.90 | 4,717 |
| 2019-04-04 | $19.41 | $19.49 | $18.88 | $19.08 | $13.85 | 7,612 |
| 2019-04-03 | $19.75 | $19.93 | $19.20 | $19.59 | $14.22 | 8,827 |
| 2019-04-02 | $19.65 | $19.65 | $19.40 | $19.40 | $14.08 | 1,317 |
| 2019-04-01 | $19.63 | $19.66 | $19.10 | $19.66 | $14.27 | 1,775 |
| 2019-03-29 | $19.32 | $19.58 | $19.30 | $19.38 | $14.07 | 2,793 |
| 2019-03-28 | $19.54 | $19.54 | $19.15 | $19.40 | $14.08 | 3,618 |
| 2019-03-27 | $19.57 | $19.57 | $19.54 | $19.54 | $14.18 | 2,476 |
| 2019-03-26 | $19.25 | $19.50 | $19.18 | $19.50 | $14.15 | 1,303 |
| 2019-03-25 | $19.70 | $19.70 | $18.96 | $19.03 | $13.81 | 7,918 |
| 2019-03-22 | $20.32 | $20.50 | $19.70 | $19.70 | $14.30 | 11,012 |
| 2019-03-21 | $20.79 | $20.79 | $20.27 | $20.40 | $14.81 | 5,140 |
| 2019-03-20 | $20.33 | $20.33 | $19.89 | $20.20 | $14.66 | 5,823 |
| 2019-03-19 | $20.21 | $20.27 | $19.90 | $20.27 | $14.72 | 6,010 |
| 2019-03-18 | $19.92 | $20.40 | $19.55 | $19.82 | $14.38 | 7,676 |
| 2019-03-15 | $20.00 | $20.00 | $19.31 | $19.50 | $14.16 | 1,580 |
| 2019-03-14 | $19.23 | $19.24 | $19.16 | $19.16 | $13.91 | 1,645 |
| 2019-03-13 | $19.10 | $19.14 | $18.91 | $19.14 | $13.89 | 2,706 |
| 2019-03-12 | $19.00 | $19.11 | $18.93 | $19.11 | $13.87 | 2,617 |
| 2019-03-11 | $19.02 | $19.09 | $18.81 | $19.09 | $13.85 | 1,832 |
| 2019-03-08 | $19.00 | $19.02 | $19.00 | $19.02 | $13.81 | 564 |
| 2019-03-07 | $19.59 | $19.59 | $19.09 | $19.10 | $13.87 | 5,766 |
| 2019-03-06 | $19.18 | $19.35 | $19.18 | $19.28 | $14.00 | 4,470 |
| 2019-03-05 | $18.95 | $19.10 | $18.95 | $19.10 | $13.87 | 6,099 |
| 2019-03-04 | $18.92 | $19.07 | $18.85 | $18.86 | $13.69 | 5,406 |
| 2019-03-01 | $18.85 | $18.85 | $18.80 | $18.80 | $13.65 | 3,349 |
| 2019-02-28 | $18.81 | $18.81 | $18.75 | $18.75 | $13.61 | 4,311 |
| 2019-02-27 | $19.01 | $19.09 | $18.98 | $19.00 | $13.79 | 1,231 |
| 2019-02-26 | $19.20 | $19.20 | $18.84 | $19.10 | $13.87 | 2,593 |
| 2019-02-25 | $19.29 | $19.30 | $19.00 | $19.30 | $14.01 | 7,053 |
| 2019-02-22 | $19.01 | $19.02 | $19.00 | $19.00 | $13.79 | 2,248 |
| 2019-02-21 | $18.92 | $19.00 | $18.80 | $18.90 | $13.72 | 3,904 |
| 2019-02-20 | $18.76 | $18.96 | $18.72 | $18.89 | $13.71 | 3,377 |
| 2019-02-19 | $18.64 | $18.64 | $18.30 | $18.54 | $13.46 | 15,607 |
| 2019-02-15 | $18.33 | $18.36 | $18.33 | $18.35 | $13.32 | 1,613 |
| 2019-02-14 | $18.43 | $18.43 | $17.85 | $18.16 | $13.18 | 4,213 |
| 2019-02-13 | $18.08 | $18.12 | $18.08 | $18.12 | $13.15 | 796 |
| 2019-02-12 | $18.20 | $18.20 | $18.20 | $18.20 | $13.21 | 228 |
| 2019-02-11 | $18.19 | $18.24 | $17.80 | $18.24 | $13.24 | 3,775 |
| 2019-02-08 | $17.76 | $17.97 | $17.74 | $17.89 | $12.98 | 1,718 |
| 2019-02-07 | $18.15 | $18.28 | $17.77 | $18.11 | $13.15 | 3,255 |
| 2019-02-06 | $18.39 | $18.39 | $17.78 | $18.15 | $13.18 | 1,841 |
| 2019-02-05 | $18.40 | $18.89 | $18.33 | $18.44 | $13.38 | 3,501 |
| 2019-02-04 | $18.20 | $18.23 | $18.05 | $18.06 | $13.11 | 1,954 |
| 2019-02-01 | $18.03 | $18.80 | $18.03 | $18.38 | $13.34 | 5,363 |
| 2019-01-31 | $18.40 | $18.73 | $17.87 | $17.87 | $12.98 | 2,897 |
| 2019-01-30 | $17.52 | $18.13 | $17.52 | $18.08 | $13.12 | 10,160 |
| 2019-01-29 | $17.57 | $17.69 | $17.53 | $17.53 | $12.72 | 1,687 |
| 2019-01-28 | $17.46 | $17.84 | $17.46 | $17.84 | $12.95 | 2,729 |
| 2019-01-25 | $17.85 | $17.85 | $17.85 | $17.85 | $12.96 | 806 |
| 2019-01-24 | $18.03 | $18.03 | $18.03 | $18.03 | $13.09 | 403 |
| 2019-01-23 | $18.20 | $18.70 | $18.20 | $18.70 | $13.57 | 7,646 |
| 2019-01-22 | $18.69 | $18.69 | $18.44 | $18.44 | $13.38 | 324 |
| 2019-01-18 | $18.35 | $18.46 | $18.33 | $18.33 | $13.31 | 2,285 |
| 2019-01-17 | $18.23 | $18.65 | $18.17 | $18.38 | $13.34 | 14,361 |
| 2019-01-16 | $17.83 | $18.28 | $17.83 | $18.24 | $13.24 | 1,955 |
| 2019-01-15 | $17.55 | $17.81 | $17.55 | $17.81 | $12.93 | 3,178 |
| 2019-01-14 | $17.82 | $17.82 | $17.82 | $17.82 | $12.93 | 168 |
| 2019-01-11 | $17.74 | $17.99 | $17.74 | $17.90 | $12.99 | 902 |
| 2019-01-10 | $18.10 | $18.10 | $17.71 | $17.74 | $12.88 | 5,435 |
| 2019-01-09 | $17.95 | $18.19 | $17.93 | $18.08 | $13.12 | 9,013 |
| 2019-01-08 | $17.27 | $17.74 | $17.27 | $17.72 | $12.86 | 5,314 |
| 2019-01-07 | $16.35 | $16.35 | $15.81 | $15.81 | $11.48 | 1,062 |
| 2019-01-04 | $16.48 | $16.48 | $16.02 | $16.20 | $11.76 | 429 |
| 2019-01-03 | $15.88 | $16.25 | $15.55 | $16.25 | $11.80 | 3,448 |
| 2019-01-02 | $15.01 | $16.10 | $15.01 | $16.10 | $11.69 | 4,272 |
| 2018-12-31 | $14.84 | $15.15 | $14.70 | $14.75 | $10.71 | 3,403 |
| 2018-12-28 | $14.53 | $14.81 | $14.53 | $14.81 | $10.75 | 581 |
| 2018-12-27 | $14.41 | $14.73 | $14.41 | $14.73 | $10.69 | 1,199 |
| 2018-12-26 | $13.70 | $14.39 | $13.67 | $14.30 | $10.38 | 2,857 |
| 2018-12-24 | $14.96 | $14.96 | $14.24 | $14.60 | $10.60 | 10,193 |
| 2018-12-21 | $15.75 | $15.75 | $15.50 | $15.50 | $11.25 | 1,807 |
| 2018-12-20 | $15.62 | $15.62 | $15.62 | $15.62 | $11.34 | 431 |
| 2018-12-19 | $15.63 | $15.96 | $15.63 | $15.82 | $11.49 | 2,512 |
| 2018-12-18 | $15.45 | $15.78 | $15.45 | $15.58 | $11.31 | 4,338 |
| 2018-12-17 | $15.88 | $15.89 | $15.49 | $15.65 | $11.36 | 2,325 |
| 2018-12-14 | $15.35 | $15.64 | $15.35 | $15.47 | $11.23 | 3,750 |
| 2018-12-13 | $15.73 | $15.81 | $15.69 | $15.69 | $11.39 | 2,494 |
| 2018-12-12 | $15.68 | $15.68 | $15.47 | $15.60 | $11.33 | 1,182 |
| 2018-12-11 | $15.10 | $15.42 | $15.10 | $15.29 | $11.10 | 1,788 |
| 2018-12-10 | $15.66 | $15.66 | $14.19 | $14.84 | $10.77 | 14,690 |
| 2018-12-07 | $15.20 | $15.83 | $15.20 | $15.79 | $11.46 | 7,032 |
| 2018-12-06 | $15.75 | $15.83 | $15.18 | $15.70 | $11.40 | 33,035 |
| 2018-12-04 | $18.20 | $18.59 | $17.80 | $18.00 | $11.68 | 39,918 |
| 2018-12-03 | $17.75 | $18.18 | $17.48 | $17.80 | $11.55 | 30,116 |
| 2018-11-30 | $17.63 | $17.94 | $17.11 | $17.65 | $11.46 | 18,259 |
| 2018-11-29 | $17.32 | $18.14 | $16.76 | $17.29 | $11.22 | 8,445 |
| 2018-11-28 | $16.75 | $16.90 | $16.62 | $16.83 | $10.92 | 5,907 |
| 2018-11-27 | $15.90 | $16.27 | $15.90 | $16.00 | $10.38 | 4,405 |
| 2018-11-26 | $16.02 | $16.02 | $15.69 | $15.69 | $10.18 | 1,032 |
| 2018-11-23 | $15.69 | $15.69 | $15.69 | $15.69 | $10.18 | 62 |
| 2018-11-21 | $15.90 | $15.90 | $15.69 | $15.69 | $10.18 | 308 |
| 2018-11-20 | $16.29 | $16.29 | $16.29 | $16.29 | $10.57 | 121 |
| 2018-11-19 | $16.00 | $16.00 | $16.00 | $16.00 | $10.38 | 274 |
| 2018-11-16 | $15.54 | $15.92 | $15.54 | $15.92 | $10.33 | 437 |
| 2018-11-15 | $15.93 | $15.93 | $15.93 | $15.93 | $10.34 | 464 |
| 2018-11-14 | $16.36 | $16.36 | $16.33 | $16.33 | $10.60 | 3,911 |
| 2018-11-13 | $16.73 | $16.73 | $16.73 | $16.73 | $10.86 | 6 |
| 2018-11-12 | $17.05 | $17.99 | $16.48 | $16.73 | $10.86 | 5,838 |
| 2018-11-09 | $16.68 | $17.87 | $16.60 | $16.60 | $10.77 | 771 |
| 2018-11-08 | $16.63 | $16.97 | $16.63 | $16.81 | $10.91 | 3,879 |
| 2018-11-07 | $15.85 | $16.52 | $15.85 | $16.13 | $10.47 | 1,250 |
| 2018-11-06 | $15.50 | $15.76 | $15.50 | $15.76 | $10.23 | 883 |
| 2018-11-05 | $16.09 | $16.09 | $15.60 | $15.75 | $10.22 | 7,615 |
| 2018-11-02 | $16.57 | $16.57 | $16.01 | $16.01 | $10.39 | 2,453 |
| 2018-11-01 | $16.12 | $16.12 | $16.01 | $16.01 | $10.39 | 360 |
| 2018-10-31 | $15.97 | $15.97 | $15.97 | $15.97 | $10.37 | 252 |
| 2018-10-30 | $15.73 | $15.73 | $15.73 | $15.73 | $10.21 | 271 |
| 2018-10-29 | $15.94 | $15.94 | $15.92 | $15.92 | $10.33 | 252 |
| 2018-10-26 | $15.63 | $15.63 | $15.63 | $15.63 | $10.14 | 262 |
| 2018-10-25 | $16.00 | $16.32 | $16.00 | $16.32 | $10.59 | 497 |
| 2018-10-24 | $16.43 | $16.43 | $16.10 | $16.10 | $10.45 | 388 |
| 2018-10-23 | $16.77 | $16.77 | $16.77 | $16.77 | $10.88 | 18 |
| 2018-10-22 | $16.77 | $16.77 | $16.55 | $16.77 | $10.88 | 549 |
| 2018-10-19 | $16.88 | $16.88 | $16.88 | $16.88 | $10.96 | 485 |
| 2018-10-18 | $17.00 | $17.00 | $16.88 | $16.88 | $10.96 | 1,440 |
| 2018-10-17 | $16.31 | $16.31 | $16.31 | $16.31 | $10.59 | 260 |
| 2018-10-16 | $16.90 | $16.90 | $16.47 | $16.65 | $10.81 | 2,451 |
| 2018-10-15 | $15.90 | $15.90 | $15.90 | $15.90 | $10.32 | 843 |
| 2018-10-12 | $16.50 | $16.50 | $16.10 | $16.46 | $10.68 | 2,055 |
| 2018-10-11 | $15.90 | $15.90 | $15.90 | $15.90 | $10.32 | 1,859 |
| 2018-10-10 | $16.50 | $16.50 | $16.50 | $16.50 | $10.71 | 10 |
| 2018-10-09 | $16.50 | $16.50 | $16.50 | $16.50 | $10.71 | 45 |
| 2018-10-08 | $16.59 | $16.92 | $16.49 | $16.50 | $10.71 | 1,866 |
| 2018-10-05 | $17.14 | $17.14 | $16.94 | $16.95 | $11.00 | 1,288 |
| 2018-10-04 | $17.10 | $17.18 | $16.83 | $17.16 | $11.14 | 2,076 |
| 2018-10-03 | $16.63 | $17.10 | $16.63 | $17.00 | $11.03 | 1,592 |
| 2018-10-02 | $17.30 | $17.30 | $16.60 | $16.60 | $10.77 | 1,803 |
| 2018-10-01 | $16.97 | $17.11 | $16.85 | $16.90 | $10.97 | 1,670 |
| 2018-09-28 | $17.67 | $17.67 | $17.28 | $17.28 | $11.22 | 3,055 |
| 2018-09-27 | $17.90 | $18.04 | $17.40 | $17.45 | $11.33 | 7,464 |
| 2018-09-26 | $17.70 | $18.12 | $17.02 | $17.50 | $11.36 | 3,900 |
| 2018-09-25 | $18.18 | $18.18 | $18.15 | $18.15 | $11.78 | 983 |
| 2018-09-24 | $17.80 | $18.13 | $17.80 | $17.99 | $11.68 | 1,679 |
| 2018-09-21 | $17.59 | $17.62 | $17.59 | $17.62 | $11.43 | 310 |
| 2018-09-20 | $17.51 | $17.95 | $17.46 | $17.46 | $11.33 | 3,469 |
| 2018-09-19 | $17.72 | $17.72 | $17.31 | $17.31 | $11.24 | 3,756 |
| 2018-09-18 | $17.03 | $17.31 | $17.03 | $17.12 | $11.11 | 2,000 |
| 2018-09-17 | $17.35 | $17.39 | $17.14 | $17.20 | $11.16 | 4,009 |
| 2018-09-14 | $16.77 | $17.03 | $16.77 | $17.00 | $11.03 | 2,480 |
| 2018-09-13 | $16.75 | $17.08 | $16.69 | $16.97 | $11.01 | 2,008 |
| 2018-09-12 | $16.62 | $16.62 | $16.62 | $16.62 | $10.79 | 311 |
| 2018-09-11 | $16.01 | $16.01 | $16.01 | $16.01 | $10.39 | 118 |
| 2018-09-10 | $16.01 | $16.01 | $16.01 | $16.01 | $10.39 | 779 |
| 2018-09-07 | $16.01 | $16.01 | $16.01 | $16.01 | $10.39 | 417 |
| 2018-09-06 | $16.06 | $16.06 | $16.02 | $16.02 | $10.40 | 332 |
| 2018-09-05 | $16.42 | $16.42 | $16.20 | $16.20 | $10.51 | 712 |
| 2018-09-04 | $16.01 | $16.49 | $16.00 | $16.04 | $10.41 | 4,467 |
| 2018-08-31 | $15.75 | $15.76 | $15.75 | $15.76 | $10.23 | 375 |
| 2018-08-30 | $16.00 | $16.00 | $15.20 | $15.20 | $9.87 | 1,873 |
| 2018-08-29 | $16.10 | $16.10 | $16.10 | $16.10 | $10.45 | 743 |
| 2018-08-28 | $16.09 | $16.10 | $15.83 | $15.98 | $10.37 | 1,521 |
| 2018-08-27 | $15.70 | $15.86 | $14.40 | $15.71 | $10.20 | 4,226 |
| 2018-08-24 | $16.10 | $16.10 | $16.10 | $16.10 | $10.45 | 7 |
| 2018-08-23 | $15.75 | $16.17 | $15.70 | $16.10 | $10.45 | 1,497 |
| 2018-08-22 | $15.55 | $15.83 | $15.55 | $15.83 | $10.27 | 2,304 |
| 2018-08-21 | $15.43 | $15.43 | $15.43 | $15.43 | $10.01 | 18 |
| 2018-08-20 | $15.40 | $15.60 | $15.40 | $15.43 | $10.01 | 1,539 |
| 2018-08-17 | $14.65 | $14.65 | $14.65 | $14.65 | $9.51 | 108 |
| 2018-08-16 | $15.00 | $15.00 | $15.00 | $15.00 | $9.74 | 194 |
| 2018-08-15 | $15.28 | $15.40 | $14.51 | $15.40 | $10.00 | 2,131 |
| 2018-08-14 | $14.80 | $14.80 | $14.80 | $14.80 | $9.61 | 100 |
| 2018-08-13 | $14.40 | $14.80 | $14.40 | $14.80 | $9.61 | 1,204 |
| 2018-08-10 | $15.00 | $15.00 | $15.00 | $15.00 | $9.74 | 0 |
| 2018-08-09 | $15.00 | $15.00 | $15.00 | $15.00 | $9.74 | 0 |
| 2018-08-08 | $15.00 | $15.01 | $14.85 | $15.00 | $9.74 | 865 |
| 2018-08-07 | $15.24 | $15.24 | $15.24 | $15.24 | $9.89 | 14 |
| 2018-08-06 | $15.40 | $15.40 | $15.24 | $15.24 | $9.89 | 1,563 |
| 2018-08-03 | $15.76 | $15.76 | $15.76 | $15.76 | $10.23 | 159 |
| 2018-08-02 | $15.10 | $15.51 | $15.10 | $15.50 | $10.06 | 515 |
| 2018-08-01 | $15.32 | $15.32 | $15.32 | $15.32 | $9.94 | 10 |
| 2018-07-31 | $15.32 | $15.32 | $15.32 | $15.32 | $9.94 | 300 |
| 2018-07-30 | $15.65 | $16.00 | $15.48 | $15.48 | $10.05 | 1,998 |
| 2018-07-27 | $15.17 | $15.31 | $15.17 | $15.31 | $9.94 | 330 |
| 2018-07-26 | $15.70 | $15.70 | $15.70 | $15.70 | $10.19 | 0 |
| 2018-07-25 | $15.50 | $16.00 | $15.50 | $15.70 | $10.19 | 1,020 |
| 2018-07-24 | $15.92 | $15.92 | $15.40 | $15.40 | $10.00 | 1,526 |
| 2018-07-23 | $16.15 | $16.15 | $15.78 | $15.78 | $10.24 | 252 |
| 2018-07-20 | $15.53 | $15.53 | $15.53 | $15.53 | $10.08 | 106 |
| 2018-07-19 | $15.14 | $15.34 | $15.00 | $15.00 | $9.73 | 883 |
| 2018-07-18 | $14.93 | $15.14 | $14.93 | $15.14 | $9.83 | 1,660 |
| 2018-07-17 | $15.49 | $15.49 | $14.51 | $14.51 | $9.42 | 411 |
| 2018-07-16 | $15.16 | $15.16 | $14.83 | $14.91 | $9.68 | 775 |
| 2018-07-13 | $14.73 | $14.73 | $14.73 | $14.73 | $9.56 | 59 |
| 2018-07-12 | $15.15 | $15.15 | $14.73 | $14.73 | $9.56 | 1,102 |
| 2018-07-11 | $14.51 | $15.18 | $14.51 | $14.56 | $9.45 | 2,590 |
| 2018-07-10 | $15.11 | $15.11 | $14.38 | $14.38 | $9.33 | 1,253 |
| 2018-07-09 | $14.91 | $15.00 | $14.80 | $14.80 | $9.61 | 869 |
| 2018-07-06 | $14.99 | $15.16 | $14.84 | $14.84 | $9.63 | 1,312 |
| 2018-07-05 | $15.00 | $15.00 | $15.00 | $15.00 | $9.74 | 551 |
| 2018-07-03 | $14.51 | $14.77 | $14.51 | $14.54 | $9.44 | 975 |
| 2018-07-02 | $14.95 | $14.96 | $14.45 | $14.54 | $9.44 | 3,305 |
| 2018-06-29 | $15.25 | $15.25 | $15.00 | $15.00 | $9.74 | 2,148 |
| 2018-06-28 | $15.64 | $15.64 | $15.17 | $15.17 | $9.85 | 5,301 |
| 2018-06-27 | $15.08 | $15.77 | $15.00 | $15.29 | $9.92 | 4,495 |
| 2018-06-26 | $15.53 | $15.53 | $15.18 | $15.18 | $9.85 | 1,379 |
| 2018-06-25 | $15.25 | $15.40 | $15.21 | $15.21 | $9.87 | 2,130 |
| 2018-06-22 | $15.46 | $15.46 | $15.46 | $15.46 | $10.03 | 203 |
| 2018-06-21 | $15.35 | $15.54 | $15.13 | $15.33 | $9.95 | 3,516 |
| 2018-06-20 | $15.47 | $15.58 | $15.36 | $15.58 | $10.11 | 2,949 |
| 2018-06-19 | $15.33 | $15.59 | $15.15 | $15.41 | $10.00 | 17,053 |
| 2018-06-18 | $15.82 | $15.82 | $15.33 | $15.55 | $10.09 | 3,685 |
| 2018-06-15 | $15.50 | $15.82 | $15.45 | $15.82 | $10.27 | 3,890 |
| 2018-06-14 | $16.02 | $16.02 | $15.89 | $15.89 | $10.31 | 4,164 |
| 2018-06-13 | $15.82 | $16.00 | $15.62 | $16.00 | $10.38 | 3,216 |
| 2018-06-12 | $16.45 | $16.50 | $15.56 | $15.64 | $10.15 | 1,258 |
| 2018-06-11 | $16.30 | $16.30 | $16.16 | $16.17 | $10.49 | 6,697 |
| 2018-06-08 | $15.92 | $15.95 | $15.71 | $15.90 | $10.32 | 3,431 |
| 2018-06-07 | $15.87 | $15.87 | $15.87 | $15.87 | $10.30 | 6 |
| 2018-06-06 | $15.87 | $15.87 | $15.87 | $15.87 | $10.30 | 500 |
| 2018-06-05 | $16.25 | $16.25 | $15.86 | $15.86 | $10.29 | 942 |
| 2018-06-04 | $15.77 | $15.77 | $15.77 | $15.77 | $10.24 | 106 |
| 2018-06-01 | $15.90 | $15.90 | $15.71 | $15.71 | $10.20 | 491 |
| 2018-05-31 | $15.79 | $15.79 | $15.79 | $15.79 | $10.25 | 46 |
| 2018-05-30 | $16.25 | $16.25 | $15.79 | $15.79 | $10.25 | 1,102 |
| 2018-05-29 | $15.46 | $15.90 | $15.45 | $15.90 | $10.32 | 2,438 |
| 2018-05-25 | $15.17 | $15.46 | $15.17 | $15.46 | $10.03 | 263 |
| 2018-05-24 | $15.72 | $15.74 | $15.72 | $15.74 | $10.22 | 297 |
| 2018-05-23 | $16.01 | $16.10 | $15.73 | $15.76 | $10.23 | 1,401 |
| 2018-05-22 | $15.69 | $16.00 | $15.55 | $15.76 | $10.23 | 2,721 |
| 2018-05-21 | $15.60 | $15.60 | $15.60 | $15.60 | $10.12 | 151 |
| 2018-05-18 | $15.66 | $15.68 | $15.63 | $15.63 | $10.14 | 2,274 |
| 2018-05-17 | $15.39 | $15.73 | $15.39 | $15.69 | $10.18 | 1,230 |
| 2018-05-16 | $15.40 | $15.46 | $15.40 | $15.46 | $10.03 | 13,104 |
| 2018-05-15 | $15.38 | $15.50 | $15.38 | $15.50 | $10.06 | 7,840 |
| 2018-05-14 | $15.36 | $15.58 | $15.36 | $15.58 | $10.11 | 3,059 |
| 2018-05-11 | $15.65 | $15.65 | $15.19 | $15.19 | $9.86 | 4,005 |
| 2018-05-10 | $15.35 | $15.35 | $15.15 | $15.15 | $9.83 | 477 |
| 2018-05-09 | $15.30 | $15.30 | $15.20 | $15.26 | $9.90 | 824 |
| 2018-05-08 | $14.98 | $15.35 | $14.98 | $15.35 | $9.96 | 1,540 |
| 2018-05-07 | $15.54 | $15.54 | $15.12 | $15.12 | $9.81 | 333 |
| 2018-05-04 | $15.60 | $15.65 | $15.60 | $15.65 | $10.16 | 400 |
| 2018-05-03 | $16.10 | $16.10 | $15.60 | $15.60 | $10.12 | 700 |
| 2018-05-02 | $15.75 | $15.75 | $15.35 | $15.35 | $9.96 | 1,586 |
| 2018-05-01 | $15.42 | $15.50 | $15.35 | $15.50 | $10.06 | 1,018 |
| 2018-04-30 | $15.64 | $15.91 | $15.30 | $15.44 | $10.02 | 2,920 |
| 2018-04-27 | $15.59 | $15.60 | $15.59 | $15.60 | $10.12 | 322 |
| 2018-04-26 | $15.90 | $15.90 | $15.33 | $15.33 | $9.95 | 371 |
| 2018-04-25 | $15.68 | $15.68 | $15.65 | $15.68 | $10.18 | 978 |
| 2018-04-24 | $15.66 | $15.67 | $15.66 | $15.67 | $10.17 | 509 |
| 2018-04-23 | $15.86 | $16.25 | $15.76 | $15.76 | $10.23 | 977 |
| 2018-04-20 | $15.51 | $15.65 | $15.51 | $15.52 | $10.07 | 475 |
| 2018-04-19 | $15.51 | $15.66 | $15.19 | $15.66 | $10.16 | 6,280 |
| 2018-04-18 | $15.32 | $15.74 | $14.85 | $15.51 | $10.07 | 16,289 |
| 2018-04-17 | $16.05 | $16.05 | $15.17 | $15.66 | $10.16 | 16,430 |
| 2018-04-16 | $15.94 | $16.38 | $15.94 | $16.05 | $10.42 | 3,045 |
| 2018-04-13 | $16.00 | $16.02 | $15.68 | $15.80 | $10.25 | 1,631 |
| 2018-04-12 | $16.55 | $16.55 | $15.95 | $15.95 | $10.35 | 2,737 |
| 2018-04-11 | $16.40 | $16.49 | $16.03 | $16.03 | $10.40 | 1,271 |
| 2018-04-10 | $17.56 | $17.90 | $17.51 | $17.53 | $11.38 | 1,900 |
| 2018-04-09 | $16.87 | $17.50 | $16.87 | $17.50 | $11.36 | 2,560 |
| 2018-04-06 | $16.10 | $16.10 | $16.10 | $16.10 | $10.45 | 128 |
| 2018-04-05 | $16.40 | $16.41 | $16.40 | $16.40 | $10.64 | 749 |
| 2018-04-04 | $15.84 | $16.70 | $15.84 | $16.30 | $10.58 | 1,338 |
| 2018-04-03 | $16.24 | $16.26 | $16.03 | $16.05 | $10.42 | 3,415 |
| 2018-04-02 | $16.23 | $16.23 | $15.80 | $15.86 | $10.29 | 3,117 |
| 2018-03-29 | $16.20 | $16.69 | $16.20 | $16.25 | $10.55 | 5,464 |
| 2018-03-28 | $16.34 | $16.71 | $16.30 | $16.71 | $10.85 | 5,247 |
| 2018-03-27 | $17.10 | $17.10 | $16.53 | $16.97 | $11.01 | 2,453 |
| 2018-03-26 | $17.29 | $17.45 | $17.00 | $17.28 | $11.22 | 7,182 |
| 2018-03-23 | $17.90 | $18.24 | $17.80 | $18.24 | $11.84 | 5,068 |
| 2018-03-22 | $18.47 | $18.47 | $18.24 | $18.24 | $11.84 | 1,541 |
| 2018-03-21 | $18.62 | $18.81 | $18.47 | $18.47 | $11.99 | 718 |
| 2018-03-20 | $18.60 | $18.66 | $18.60 | $18.64 | $12.10 | 728 |
| 2018-03-19 | $18.13 | $18.55 | $18.13 | $18.39 | $11.94 | 2,922 |
| 2018-03-16 | $18.60 | $18.60 | $18.41 | $18.41 | $11.95 | 432 |
| 2018-03-15 | $18.37 | $18.50 | $18.21 | $18.22 | $11.83 | 6,247 |
| 2018-03-14 | $17.97 | $18.33 | $17.94 | $18.33 | $11.89 | 3,657 |
| 2018-03-13 | $18.60 | $18.60 | $17.95 | $18.06 | $11.72 | 17,723 |
| 2018-03-12 | $18.82 | $18.82 | $18.40 | $18.42 | $11.96 | 10,448 |
| 2018-03-09 | $18.96 | $18.96 | $18.81 | $18.81 | $12.21 | 7,331 |
| 2018-03-08 | $18.80 | $19.40 | $18.65 | $18.69 | $12.13 | 6,762 |
| 2018-03-07 | $18.88 | $19.36 | $18.30 | $18.80 | $12.20 | 16,153 |
| 2018-03-06 | $31.50 | $33.22 | $31.05 | $32.28 | $12.64 | 34,310 |
| 2018-03-05 | $31.35 | $31.75 | $31.00 | $31.50 | $12.34 | 14,808 |
| 2018-03-02 | $31.60 | $31.62 | $31.40 | $31.62 | $12.39 | 5,754 |
| 2018-03-01 | $30.26 | $31.65 | $30.26 | $30.75 | $12.05 | 10,887 |
| 2018-02-28 | $31.23 | $32.39 | $31.23 | $31.25 | $12.24 | 7,816 |
| 2018-02-27 | $31.14 | $31.14 | $31.00 | $31.00 | $12.14 | 1,320 |
| 2018-02-26 | $31.50 | $31.58 | $31.40 | $31.58 | $12.37 | 4,355 |
| 2018-02-23 | $31.14 | $31.61 | $31.05 | $31.31 | $12.26 | 2,507 |
| 2018-02-22 | $31.01 | $31.15 | $30.47 | $31.15 | $12.20 | 15,259 |
| 2018-02-21 | $32.54 | $32.54 | $30.03 | $30.03 | $11.76 | 679 |
| 2018-02-20 | $30.00 | $30.55 | $30.00 | $30.03 | $11.76 | 9,081 |
| 2018-02-16 | $28.44 | $29.87 | $28.44 | $29.72 | $11.64 | 4,786 |
| 2018-02-15 | $29.10 | $29.15 | $29.10 | $29.15 | $11.42 | 852 |
| 2018-02-14 | $29.15 | $29.43 | $29.03 | $29.25 | $11.46 | 6,330 |
| 2018-02-13 | $28.89 | $29.28 | $28.50 | $28.50 | $11.16 | 1,616 |
| 2018-02-12 | $28.58 | $28.58 | $28.45 | $28.58 | $11.20 | 939 |
| 2018-02-09 | $28.89 | $28.89 | $28.36 | $28.36 | $11.11 | 1,094 |
| 2018-02-08 | $29.24 | $29.40 | $28.66 | $28.90 | $11.32 | 3,326 |
| 2018-02-07 | $29.10 | $29.87 | $29.10 | $29.86 | $11.70 | 1,428 |
| 2018-02-06 | $29.09 | $29.09 | $28.70 | $29.00 | $11.36 | 1,718 |
| 2018-02-05 | $29.26 | $29.52 | $28.98 | $28.99 | $11.36 | 3,639 |
| 2018-02-02 | $31.50 | $31.50 | $30.01 | $30.01 | $11.76 | 6,833 |
| 2018-02-01 | $29.83 | $30.67 | $29.38 | $30.66 | $12.01 | 16,535 |
| 2018-01-31 | $29.50 | $29.85 | $29.50 | $29.85 | $11.69 | 611 |
| 2018-01-30 | $28.48 | $29.12 | $28.48 | $29.04 | $11.38 | 1,424 |
| 2018-01-29 | $28.55 | $29.30 | $28.45 | $29.30 | $11.48 | 1,066 |
| 2018-01-26 | $29.01 | $29.01 | $29.01 | $29.01 | $11.36 | 149 |
| 2018-01-25 | $29.80 | $29.80 | $28.50 | $28.95 | $11.34 | 5,020 |
| 2018-01-24 | $29.00 | $29.16 | $28.80 | $28.80 | $11.28 | 2,046 |
| 2018-01-23 | $29.25 | $29.25 | $29.25 | $29.25 | $11.46 | 483 |
| 2018-01-22 | $29.19 | $29.21 | $29.19 | $29.21 | $11.44 | 815 |
| 2018-01-19 | $28.65 | $28.65 | $28.65 | $28.65 | $11.22 | 143 |
| 2018-01-18 | $28.65 | $28.65 | $28.65 | $28.65 | $11.22 | 91 |
| 2018-01-17 | $28.73 | $29.08 | $28.02 | $28.65 | $11.22 | 5,814 |
| 2018-01-16 | $29.17 | $29.27 | $28.49 | $28.61 | $11.21 | 3,702 |
| 2018-01-12 | $29.71 | $29.78 | $29.71 | $29.72 | $11.64 | 513 |
| 2018-01-11 | $29.90 | $30.35 | $29.56 | $30.35 | $11.89 | 4,241 |
| 2018-01-10 | $29.17 | $30.26 | $28.67 | $29.74 | $11.65 | 10,546 |
| 2018-01-09 | $28.47 | $29.59 | $28.00 | $28.05 | $10.99 | 26,295 |
| 2018-01-08 | $22.78 | $22.85 | $22.37 | $22.85 | $8.95 | 2,033 |
| 2018-01-05 | $23.10 | $23.96 | $22.60 | $23.35 | $9.15 | 4,759 |
| 2018-01-04 | $22.95 | $23.00 | $22.40 | $22.78 | $8.92 | 2,717 |
| 2018-01-03 | $22.33 | $22.49 | $22.01 | $22.30 | $8.74 | 1,299 |
| 2018-01-02 | $21.66 | $21.79 | $21.65 | $21.79 | $8.54 | 2,000 |
| 2017-12-29 | $20.73 | $21.65 | $20.73 | $21.65 | $8.48 | 1,405 |
| 2017-12-28 | $19.89 | $21.68 | $19.86 | $20.86 | $8.17 | 573 |
| 2017-12-27 | $21.17 | $21.22 | $21.17 | $21.22 | $8.31 | 631 |
| 2017-12-26 | $21.30 | $21.30 | $20.74 | $20.74 | $8.12 | 1,803 |
| 2017-12-22 | $20.90 | $21.03 | $20.80 | $21.03 | $8.24 | 1,095 |
| 2017-12-21 | $21.03 | $21.20 | $20.64 | $20.64 | $8.08 | 1,066 |
| 2017-12-20 | $20.50 | $20.54 | $20.50 | $20.52 | $8.04 | 889 |
| 2017-12-19 | $20.01 | $20.01 | $20.01 | $20.01 | $7.84 | 1 |
| 2017-12-18 | $19.86 | $20.20 | $19.79 | $20.01 | $7.84 | 2,097 |
| 2017-12-15 | $19.87 | $19.87 | $19.87 | $19.87 | $7.78 | 105 |
| 2017-12-14 | $20.25 | $20.25 | $20.25 | $20.25 | $7.93 | 148 |
| 2017-12-13 | $20.25 | $20.25 | $20.25 | $20.25 | $7.93 | 200 |
| 2017-12-12 | $20.50 | $20.50 | $20.30 | $20.30 | $7.95 | 3,707 |
| 2017-12-11 | $19.79 | $20.00 | $19.79 | $19.79 | $7.75 | 556 |
| 2017-12-08 | $19.50 | $20.00 | $19.50 | $20.00 | $7.83 | 1,001 |
| 2017-12-07 | $19.55 | $20.00 | $19.55 | $20.00 | $7.83 | 1,507 |
| 2017-12-06 | $20.05 | $20.05 | $20.05 | $20.05 | $7.85 | 390 |
| 2017-12-05 | $20.55 | $20.55 | $20.05 | $20.05 | $7.85 | 1,671 |
| 2017-12-04 | $20.55 | $20.55 | $20.23 | $20.52 | $8.04 | 3,918 |
| 2017-12-01 | $20.65 | $20.65 | $20.30 | $20.50 | $8.03 | 3,244 |
| 2017-11-30 | $20.65 | $20.67 | $20.46 | $20.46 | $8.01 | 3,905 |
| 2017-11-29 | $20.40 | $20.72 | $20.40 | $20.65 | $8.09 | 7,940 |
| 2017-11-28 | $20.35 | $20.40 | $20.16 | $20.19 | $7.91 | 8,130 |
| 2017-11-27 | $20.28 | $20.49 | $19.60 | $19.76 | $7.74 | 12,209 |
| 2017-11-24 | $18.50 | $18.50 | $18.50 | $18.50 | $7.25 | 125 |
| 2017-11-22 | $18.50 | $18.50 | $17.90 | $18.24 | $7.14 | 17,871 |
| 2017-11-21 | $18.07 | $18.50 | $18.07 | $18.50 | $7.25 | 6,527 |
| 2017-11-20 | $17.82 | $17.82 | $17.80 | $17.80 | $6.97 | 1,500 |
| 2017-11-17 | $17.50 | $17.60 | $17.24 | $17.60 | $6.89 | 1,862 |
| 2017-11-16 | $17.20 | $17.20 | $17.20 | $17.20 | $6.74 | 0 |
| 2017-11-15 | $17.23 | $17.45 | $16.70 | $17.20 | $6.74 | 1,600 |
| 2017-11-14 | $17.25 | $17.25 | $17.25 | $17.25 | $6.76 | 3 |
| 2017-11-13 | $17.19 | $17.25 | $17.19 | $17.25 | $6.76 | 697 |
| 2017-11-10 | $17.39 | $17.39 | $17.39 | $17.39 | $6.81 | 111 |
| 2017-11-09 | $18.06 | $18.06 | $17.53 | $17.78 | $6.96 | 3,432 |
| 2017-11-08 | $17.59 | $19.55 | $17.59 | $18.03 | $7.06 | 2,885 |
| 2017-11-07 | $17.35 | $17.35 | $17.35 | $17.35 | $6.80 | 50 |
| 2017-11-06 | $17.36 | $17.36 | $17.35 | $17.35 | $6.80 | 402 |
| 2017-11-03 | $17.75 | $17.75 | $16.50 | $16.50 | $6.46 | 540 |
| 2017-11-02 | $17.40 | $17.40 | $16.60 | $16.64 | $6.52 | 931 |
| 2017-11-01 | $17.04 | $17.05 | $16.83 | $16.83 | $6.59 | 1,800 |
| 2017-10-31 | $17.27 | $17.53 | $17.27 | $17.44 | $6.83 | 1,303 |
| 2017-10-30 | $17.50 | $17.50 | $17.50 | $17.50 | $6.85 | 400 |
| 2017-10-27 | $16.98 | $17.10 | $16.78 | $17.10 | $6.70 | 1,110 |
| 2017-10-26 | $16.78 | $16.78 | $16.78 | $16.78 | $6.57 | 453 |
| 2017-10-25 | $16.41 | $16.41 | $15.67 | $15.85 | $6.21 | 1,905 |
| 2017-10-24 | $16.85 | $16.85 | $16.85 | $16.85 | $6.60 | 62 |
| 2017-10-23 | $16.85 | $16.85 | $16.85 | $16.85 | $6.60 | 149 |
| 2017-10-20 | $16.85 | $16.85 | $16.85 | $16.85 | $6.60 | 401 |
| 2017-10-19 | $16.79 | $16.79 | $16.79 | $16.79 | $6.58 | 60 |
| 2017-10-18 | $16.79 | $16.79 | $16.79 | $16.79 | $6.58 | 2 |
| 2017-10-17 | $16.79 | $16.79 | $16.79 | $16.79 | $6.57 | 0 |
| 2017-10-16 | $16.92 | $16.94 | $16.67 | $16.79 | $6.58 | 3,460 |
| 2017-10-13 | $17.42 | $17.42 | $17.42 | $17.42 | $6.82 | 4 |
| 2017-10-12 | $17.42 | $17.42 | $17.42 | $17.42 | $6.82 | 0 |
| 2017-10-11 | $17.25 | $17.42 | $17.25 | $17.42 | $6.82 | 502 |
| 2017-10-10 | $16.75 | $16.75 | $16.75 | $16.75 | $6.56 | 196 |
| 2017-10-09 | $16.98 | $16.98 | $16.98 | $16.98 | $6.65 | 100 |
| 2017-10-06 | $16.98 | $16.98 | $16.98 | $16.98 | $6.65 | 50 |
| 2017-10-05 | $16.98 | $16.98 | $16.98 | $16.98 | $6.65 | 81 |
| 2017-10-04 | $16.98 | $16.98 | $16.98 | $16.98 | $6.65 | 300 |
| 2017-10-03 | $16.69 | $16.79 | $16.30 | $16.40 | $6.42 | 1,300 |
| 2017-10-02 | $16.85 | $16.85 | $16.85 | $16.85 | $6.60 | 548 |
| 2017-09-29 | $16.25 | $16.56 | $15.88 | $15.88 | $6.22 | 1,217 |
| 2017-09-28 | $16.48 | $17.31 | $16.46 | $16.46 | $6.45 | 1,860 |
| 2017-09-27 | $16.91 | $16.91 | $16.91 | $16.91 | $6.62 | 414 |
| 2017-09-26 | $17.30 | $17.31 | $16.90 | $16.92 | $6.63 | 1,180 |
| 2017-09-25 | $16.72 | $16.72 | $16.72 | $16.72 | $6.55 | 50 |
| 2017-09-22 | $16.80 | $16.85 | $16.61 | $16.72 | $6.55 | 1,149 |
| 2017-09-21 | $17.30 | $17.30 | $16.80 | $16.80 | $6.58 | 1,295 |
| 2017-09-20 | $17.00 | $17.00 | $16.55 | $16.55 | $6.48 | 775 |
| 2017-09-19 | $17.10 | $17.10 | $16.96 | $16.96 | $6.64 | 638 |
| 2017-09-18 | $17.19 | $17.19 | $17.19 | $17.19 | $6.73 | 201 |
| 2017-09-15 | $16.17 | $16.20 | $16.17 | $16.20 | $6.35 | 226 |
| 2017-09-14 | $16.75 | $17.10 | $16.75 | $17.07 | $6.69 | 2,400 |
| 2017-09-13 | $16.69 | $16.69 | $16.69 | $16.69 | $6.54 | 290 |
| 2017-09-12 | $16.50 | $16.67 | $16.50 | $16.58 | $6.49 | 1,294 |
| 2017-09-11 | $16.55 | $16.87 | $16.55 | $16.75 | $6.56 | 771 |
| 2017-09-08 | $17.41 | $17.41 | $16.68 | $16.68 | $6.53 | 2,015 |
| 2017-09-07 | $17.15 | $17.30 | $17.00 | $17.00 | $6.66 | 520 |
| 2017-09-06 | $16.01 | $16.77 | $15.80 | $16.77 | $6.57 | 5,753 |
| 2017-09-05 | $15.30 | $15.30 | $15.30 | $15.30 | $5.99 | 1,421 |
| 2017-09-01 | $14.08 | $14.17 | $14.00 | $14.17 | $5.55 | 630 |
| 2017-08-31 | $14.28 | $14.28 | $14.28 | $14.28 | $5.59 | 31 |
| 2017-08-30 | $13.80 | $14.28 | $13.70 | $14.28 | $5.59 | 1,591 |
| 2017-08-29 | $13.41 | $13.41 | $13.41 | $13.41 | $5.25 | 116 |
| 2017-08-28 | $13.19 | $14.23 | $12.99 | $13.70 | $5.37 | 3,600 |
| 2017-08-25 | $13.47 | $13.47 | $13.47 | $13.47 | $5.28 | 0 |
| 2017-08-24 | $13.47 | $13.47 | $13.47 | $13.47 | $5.28 | 65 |
| 2017-08-23 | $13.47 | $13.47 | $13.47 | $13.47 | $5.28 | 111 |
| 2017-08-22 | $13.47 | $13.47 | $13.47 | $13.47 | $5.28 | 25 |
| 2017-08-21 | $13.67 | $13.67 | $13.42 | $13.47 | $5.28 | 1,071 |
| 2017-08-18 | $13.97 | $13.97 | $13.97 | $13.97 | $5.47 | 2 |
| 2017-08-17 | $13.97 | $13.97 | $13.97 | $13.97 | $5.47 | 200 |
| 2017-08-16 | $13.99 | $13.99 | $13.99 | $13.99 | $5.48 | 37 |
| 2017-08-15 | $13.99 | $14.35 | $13.97 | $13.99 | $5.48 | 4,199 |
| 2017-08-14 | $13.48 | $14.40 | $13.48 | $14.31 | $5.61 | 3,877 |
| 2017-08-11 | $13.02 | $13.25 | $13.02 | $13.24 | $5.19 | 1,566 |
| 2017-08-10 | $13.46 | $13.46 | $13.46 | $13.46 | $5.27 | 1 |
| 2017-08-09 | $13.46 | $13.46 | $13.46 | $13.46 | $5.27 | 200 |
| 2017-08-08 | $14.00 | $14.00 | $13.16 | $13.49 | $5.28 | 1,642 |
| 2017-08-07 | $14.30 | $14.30 | $14.30 | $14.30 | $5.60 | 19 |
| 2017-08-04 | $14.30 | $14.30 | $14.30 | $14.30 | $5.60 | 11 |
| 2017-08-03 | $13.90 | $14.30 | $13.90 | $14.30 | $5.60 | 1,500 |
| 2017-08-02 | $13.45 | $13.45 | $13.45 | $13.45 | $5.27 | 0 |
| 2017-08-01 | $13.45 | $13.45 | $13.45 | $13.45 | $5.27 | 0 |
| 2017-07-31 | $13.45 | $13.45 | $13.45 | $13.45 | $5.27 | 157 |
| 2017-07-28 | $13.45 | $13.45 | $13.45 | $13.45 | $5.27 | 100 |
| 2017-07-27 | $14.00 | $14.00 | $14.00 | $14.00 | $5.48 | 672 |
| 2017-07-26 | $14.35 | $14.35 | $14.14 | $14.14 | $5.54 | 622 |
| 2017-07-25 | $13.73 | $14.71 | $13.67 | $14.71 | $5.76 | 600 |
| 2017-07-24 | $13.63 | $13.87 | $13.63 | $13.87 | $5.43 | 1,300 |
| 2017-07-21 | $13.05 | $13.05 | $13.05 | $13.05 | $5.11 | 0 |
| 2017-07-20 | $13.05 | $13.09 | $13.05 | $13.05 | $5.11 | 551 |
| 2017-07-19 | $13.39 | $13.39 | $13.39 | $13.39 | $5.25 | 0 |
| 2017-07-18 | $13.30 | $13.39 | $13.28 | $13.39 | $5.25 | 2,200 |
| 2017-07-17 | $13.35 | $14.34 | $13.31 | $13.31 | $5.21 | 2,325 |
| 2017-07-14 | $13.31 | $13.31 | $13.31 | $13.31 | $5.21 | 92 |
| 2017-07-13 | $13.31 | $13.31 | $13.31 | $13.31 | $5.21 | 13 |
| 2017-07-12 | $13.31 | $13.31 | $13.31 | $13.31 | $5.21 | 0 |
| 2017-07-11 | $13.31 | $13.31 | $13.31 | $13.31 | $5.21 | 7 |
| 2017-07-10 | $13.43 | $13.43 | $13.31 | $13.31 | $5.21 | 1,334 |
| 2017-07-07 | $13.48 | $13.48 | $13.48 | $13.48 | $5.28 | 0 |
| 2017-07-06 | $13.48 | $13.48 | $13.48 | $13.48 | $5.28 | 6 |
| 2017-07-05 | $13.52 | $13.52 | $13.48 | $13.48 | $5.28 | 1,142 |
| 2017-07-03 | $13.50 | $13.50 | $13.50 | $13.50 | $5.29 | 0 |
| 2017-06-30 | $13.50 | $13.50 | $13.50 | $13.50 | $5.29 | 0 |
| 2017-06-29 | $13.43 | $13.50 | $13.43 | $13.50 | $5.29 | 400 |
| 2017-06-28 | $12.89 | $12.89 | $12.89 | $12.89 | $5.05 | 10 |
| 2017-06-27 | $12.89 | $12.89 | $12.89 | $12.89 | $5.05 | 200 |
| 2017-06-26 | $12.79 | $12.87 | $12.79 | $12.87 | $5.04 | 485 |
| 2017-06-23 | $13.77 | $13.77 | $13.25 | $13.28 | $5.20 | 1,473 |
| 2017-06-22 | $13.65 | $13.65 | $13.65 | $13.65 | $5.35 | 1 |
| 2017-06-21 | $13.65 | $13.65 | $13.65 | $13.65 | $5.35 | 100 |
| 2017-06-20 | $13.77 | $13.77 | $13.77 | $13.77 | $5.39 | 52 |
| 2017-06-19 | $13.91 | $13.91 | $13.44 | $13.77 | $5.39 | 1,021 |
| 2017-06-16 | $13.50 | $16.00 | $13.50 | $14.00 | $5.48 | 13,100 |
| 2017-06-15 | $12.77 | $12.90 | $12.77 | $12.90 | $5.05 | 1,100 |
| 2017-06-14 | $12.67 | $12.68 | $12.67 | $12.67 | $4.96 | 3,636 |
| 2017-06-13 | $12.55 | $12.55 | $12.55 | $12.55 | $4.92 | 200 |
| 2017-06-12 | $12.90 | $12.90 | $12.50 | $12.50 | $4.90 | 34 |
| 2017-06-09 | $13.40 | $13.40 | $13.40 | $13.40 | $5.25 | 73 |
| 2017-06-08 | $13.40 | $13.40 | $13.40 | $13.40 | $5.25 | 4 |
| 2017-06-07 | $13.40 | $13.40 | $13.40 | $13.40 | $5.25 | 203 |
| 2017-06-06 | $13.40 | $13.50 | $13.26 | $13.49 | $5.28 | 1,194 |
| 2017-06-05 | $13.35 | $13.45 | $13.02 | $13.08 | $5.12 | 4,267 |
| 2017-06-02 | $13.41 | $13.41 | $13.41 | $13.41 | $5.25 | 170 |
| 2017-06-01 | $13.51 | $13.51 | $13.51 | $13.51 | $5.29 | 67 |
| 2017-05-31 | $13.51 | $13.51 | $13.51 | $13.51 | $5.29 | 4 |
| 2017-05-30 | $13.10 | $13.50 | $13.10 | $13.50 | $5.29 | 1,552 |
| 2017-05-26 | $12.98 | $12.98 | $12.87 | $12.87 | $5.04 | 999 |
| 2017-05-25 | $13.14 | $13.14 | $12.84 | $12.87 | $5.04 | 1,109 |
| 2017-05-24 | $12.88 | $13.00 | $12.84 | $12.97 | $5.08 | 2,380 |
| 2017-05-23 | $12.48 | $12.80 | $12.48 | $12.80 | $5.01 | 6 |
| 2017-05-22 | $12.07 | $12.07 | $12.07 | $12.07 | $4.73 | 114 |
| 2017-05-19 | $12.07 | $12.07 | $12.07 | $12.07 | $4.73 | 2 |
| 2017-05-18 | $12.13 | $12.13 | $12.09 | $12.09 | $4.74 | 641 |
| 2017-05-17 | $12.28 | $12.36 | $12.28 | $12.30 | $4.82 | 1,013 |
| 2017-05-16 | $12.36 | $12.36 | $12.36 | $12.36 | $4.84 | 0 |
| 2017-05-15 | $12.36 | $12.36 | $12.36 | $12.36 | $4.84 | 106 |
| 2017-05-12 | $12.36 | $12.36 | $12.36 | $12.36 | $4.84 | 11 |
| 2017-05-11 | $12.36 | $12.36 | $12.30 | $12.30 | $4.82 | 1,551 |
| 2017-05-10 | $12.63 | $12.63 | $12.36 | $12.36 | $4.84 | 1,330 |
| 2017-05-09 | $12.48 | $12.65 | $12.48 | $12.65 | $4.96 | 362 |
| 2017-05-08 | $12.82 | $12.82 | $12.71 | $12.71 | $4.98 | 890 |
| 2017-05-05 | $12.88 | $12.88 | $12.72 | $12.72 | $4.98 | 393 |
| 2017-05-04 | $12.50 | $12.50 | $12.50 | $12.50 | $4.90 | 2 |
| 2017-05-03 | $12.21 | $12.51 | $12.21 | $12.50 | $4.90 | 4,341 |
| 2017-05-02 | $12.13 | $12.13 | $12.13 | $12.13 | $4.75 | 530 |
| 2017-05-01 | $12.10 | $12.10 | $12.06 | $12.10 | $4.74 | 1,400 |
| 2017-04-28 | $12.01 | $12.01 | $12.01 | $12.01 | $4.70 | 385 |
| 2017-04-27 | $12.14 | $12.30 | $11.99 | $12.00 | $4.70 | 3,650 |
| 2017-04-26 | $11.90 | $12.00 | $11.78 | $11.78 | $4.61 | 5,019 |
| 2017-04-25 | $11.51 | $11.51 | $11.51 | $11.51 | $4.51 | 0 |
| 2017-04-24 | $11.75 | $11.75 | $11.51 | $11.51 | $4.51 | 280 |
| 2017-04-21 | $11.55 | $11.55 | $11.55 | $11.55 | $4.52 | 0 |
| 2017-04-20 | $11.49 | $11.78 | $11.49 | $11.55 | $4.52 | 1,649 |
| 2017-04-19 | $11.41 | $11.41 | $11.41 | $11.41 | $4.47 | 0 |
| 2017-04-18 | $11.42 | $11.42 | $11.41 | $11.41 | $4.47 | 1,395 |
| 2017-04-17 | $11.57 | $11.57 | $11.57 | $11.57 | $4.53 | 422 |
| 2017-04-13 | $11.54 | $11.71 | $11.54 | $11.71 | $4.59 | 493 |
| 2017-04-12 | $11.55 | $11.55 | $11.55 | $11.55 | $4.53 | 0 |
| 2017-04-11 | $11.55 | $11.55 | $11.55 | $11.55 | $4.53 | 0 |
| 2017-04-10 | $12.00 | $12.01 | $11.55 | $11.55 | $4.52 | 2,229 |
| 2017-04-07 | $12.15 | $12.26 | $12.00 | $12.03 | $4.71 | 7,502 |
| 2017-04-06 | $12.04 | $12.30 | $11.16 | $12.00 | $4.70 | 94 |
| 2017-04-05 | $11.19 | $11.19 | $11.19 | $11.19 | $4.38 | 13 |
| 2017-04-04 | $11.30 | $11.30 | $11.11 | $11.19 | $4.38 | 1,802 |
| 2017-04-03 | $11.50 | $11.50 | $11.50 | $11.50 | $4.50 | 176 |
| 2017-03-31 | $11.58 | $11.58 | $11.58 | $11.58 | $4.54 | 0 |
| 2017-03-30 | $11.56 | $11.61 | $11.56 | $11.58 | $4.54 | 353 |
| 2017-03-29 | $11.54 | $11.54 | $11.53 | $11.53 | $4.52 | 1,326 |
| 2017-03-28 | $12.02 | $12.02 | $11.82 | $11.88 | $4.65 | 4,276 |
| 2017-03-27 | $11.87 | $12.22 | $11.87 | $12.22 | $4.79 | 704 |
| 2017-03-24 | $12.30 | $12.30 | $12.30 | $12.30 | $4.82 | 600 |
| 2017-03-23 | $12.34 | $12.34 | $12.34 | $12.34 | $4.83 | 100 |
| 2017-03-22 | $12.34 | $12.34 | $12.34 | $12.34 | $4.83 | 0 |
| 2017-03-21 | $12.34 | $12.50 | $12.13 | $12.34 | $4.83 | 3,062 |
| 2017-03-20 | $12.37 | $12.48 | $12.09 | $12.13 | $4.75 | 3,187 |
| 2017-03-17 | $12.53 | $12.53 | $12.53 | $12.53 | $4.91 | 3,186 |
| 2017-03-16 | $12.58 | $12.66 | $12.47 | $12.47 | $4.88 | 2,408 |
| 2017-03-15 | $12.35 | $12.70 | $12.35 | $12.70 | $4.97 | 1,126 |
| 2017-03-14 | $12.30 | $12.49 | $12.29 | $12.43 | $4.87 | 5,075 |
| 2017-03-13 | $12.25 | $12.25 | $12.25 | $12.25 | $4.80 | 125 |
| 2017-03-10 | $12.27 | $12.28 | $12.27 | $12.28 | $4.81 | 200 |
| 2017-03-09 | $12.32 | $12.32 | $12.32 | $12.32 | $4.83 | 194 |
| 2017-03-08 | $12.17 | $12.32 | $12.17 | $12.32 | $4.83 | 1,415 |
| 2017-03-07 | $12.26 | $12.33 | $12.26 | $12.30 | $4.82 | 1,434 |
| 2017-03-06 | $12.07 | $12.14 | $12.00 | $12.00 | $4.70 | 3,290 |
| 2017-03-03 | $11.88 | $11.93 | $11.77 | $11.79 | $4.62 | 2,165 |
| 2017-03-02 | $11.69 | $12.22 | $11.69 | $11.97 | $4.69 | 3,110 |
| 2017-03-01 | $11.69 | $11.70 | $11.69 | $11.70 | $4.58 | 267 |
| 2017-02-28 | $11.52 | $11.52 | $11.52 | $11.52 | $4.51 | 0 |
| 2017-02-27 | $11.52 | $11.52 | $11.51 | $11.52 | $4.51 | 608 |
| 2017-02-24 | $11.37 | $11.37 | $11.33 | $11.34 | $4.44 | 1,000 |
| 2017-02-23 | $11.38 | $11.56 | $11.18 | $11.56 | $4.53 | 1,365 |
| 2017-02-22 | $10.99 | $11.17 | $10.99 | $11.17 | $4.38 | 291 |
| 2017-02-21 | $11.06 | $11.06 | $11.06 | $11.06 | $4.33 | 107 |
| 2017-02-17 | $10.79 | $10.79 | $10.79 | $10.79 | $4.23 | 9 |
| 2017-02-16 | $10.79 | $10.79 | $10.79 | $10.79 | $4.23 | 4 |
| 2017-02-15 | $10.62 | $10.69 | $10.62 | $10.69 | $4.19 | 1,715 |
| 2017-02-14 | $10.58 | $10.69 | $10.55 | $10.64 | $4.17 | 1,344 |
| 2017-02-13 | $10.28 | $10.30 | $10.27 | $10.30 | $4.03 | 1,100 |
| 2017-02-10 | $10.20 | $10.20 | $10.20 | $10.20 | $4.00 | 810 |
| 2017-02-09 | $10.17 | $10.36 | $10.17 | $10.34 | $4.05 | 1,154 |
| 2017-02-08 | $10.03 | $10.23 | $10.03 | $10.12 | $3.96 | 834 |
| 2017-02-07 | $9.97 | $10.02 | $9.96 | $10.02 | $3.92 | 1,266 |
| 2017-02-06 | $10.17 | $10.20 | $10.01 | $10.01 | $3.92 | 15,928 |
| 2017-02-03 | $11.00 | $11.02 | $10.70 | $10.80 | $4.23 | 28,129 |
| 2017-02-02 | $12.10 | $12.10 | $10.95 | $11.17 | $4.38 | 156 |
| 2017-02-01 | $12.69 | $12.69 | $12.51 | $12.60 | $4.94 | 3,016 |
| 2017-01-31 | $12.93 | $12.93 | $12.93 | $12.93 | $5.06 | 203 |
| 2017-01-30 | $12.79 | $12.90 | $12.66 | $12.66 | $4.96 | 1,137 |
| 2017-01-27 | $12.96 | $12.96 | $12.96 | $12.96 | $5.08 | 2 |
| 2017-01-26 | $13.07 | $13.07 | $12.96 | $12.96 | $5.08 | 1,104 |
| 2017-01-25 | $13.11 | $13.26 | $13.11 | $13.11 | $5.14 | 2,263 |
| 2017-01-24 | $12.55 | $13.13 | $12.53 | $12.97 | $5.08 | 5,885 |
| 2017-01-23 | $12.63 | $12.70 | $11.81 | $12.15 | $4.76 | 20,955 |
| 2017-01-20 | $12.29 | $12.29 | $12.29 | $12.29 | $4.81 | 0 |
| 2017-01-19 | $11.69 | $12.29 | $11.69 | $12.29 | $4.81 | 1,325 |
| 2017-01-18 | $11.49 | $11.49 | $11.49 | $11.49 | $4.50 | 213 |
| 2017-01-17 | $10.98 | $11.02 | $10.95 | $10.97 | $4.30 | 4,177 |
| 2017-01-13 | $10.78 | $10.78 | $10.75 | $10.75 | $4.21 | 550 |
| 2017-01-12 | $10.64 | $10.85 | $10.64 | $10.72 | $4.20 | 1,950 |
| 2017-01-11 | $10.68 | $10.76 | $10.50 | $10.76 | $4.21 | 5,263 |
| 2017-01-10 | $11.23 | $11.23 | $10.80 | $10.80 | $4.23 | 1,025 |
| 2017-01-09 | $11.07 | $11.08 | $11.04 | $11.04 | $4.32 | 3,736 |
| 2017-01-06 | $10.92 | $10.92 | $10.92 | $10.92 | $4.28 | 0 |
| 2017-01-05 | $10.80 | $11.05 | $10.77 | $10.92 | $4.28 | 1,113 |
| 2017-01-04 | $11.00 | $11.00 | $10.81 | $10.89 | $4.27 | 688 |
| 2017-01-03 | $11.44 | $11.44 | $11.22 | $11.22 | $4.40 | 526 |
| 2016-12-30 | $11.65 | $11.65 | $11.65 | $11.65 | $4.56 | 140 |
| 2016-12-29 | $11.70 | $11.70 | $11.70 | $11.70 | $4.58 | 274 |
| 2016-12-28 | $11.70 | $11.70 | $11.49 | $11.56 | $4.53 | 4,771 |
| 2016-12-27 | $11.45 | $11.45 | $11.45 | $11.45 | $4.49 | 113 |
| 2016-12-23 | $11.31 | $11.31 | $11.31 | $11.31 | $4.43 | 250 |
| 2016-12-22 | $11.17 | $11.17 | $11.17 | $11.17 | $4.38 | 0 |
| 2016-12-21 | $11.18 | $11.38 | $11.17 | $11.17 | $4.38 | 703 |
| 2016-12-20 | $10.84 | $10.85 | $10.80 | $10.84 | $4.25 | 2,389 |
| 2016-12-19 | $10.76 | $10.76 | $10.63 | $10.68 | $4.18 | 1,192 |
| 2016-12-16 | $10.74 | $10.74 | $10.74 | $10.74 | $4.21 | 33 |
| 2016-12-15 | $10.74 | $10.74 | $10.74 | $10.74 | $4.21 | 960 |
| 2016-12-14 | $10.82 | $10.82 | $10.82 | $10.82 | $4.24 | 200 |
| 2016-12-13 | $10.54 | $10.54 | $10.54 | $10.54 | $4.13 | 57 |
| 2016-12-12 | $10.54 | $10.54 | $10.54 | $10.54 | $4.13 | 286 |
| 2016-12-09 | $10.50 | $10.50 | $10.34 | $10.42 | $4.08 | 810 |
| 2016-12-08 | $10.38 | $10.42 | $10.36 | $10.42 | $4.08 | 814 |
| 2016-12-07 | $10.10 | $10.24 | $10.02 | $10.05 | $3.94 | 3,750 |
| 2016-12-06 | $10.28 | $10.62 | $10.28 | $10.33 | $4.05 | 3,380 |
| 2016-12-05 | $9.72 | $9.98 | $9.72 | $9.98 | $3.91 | 300 |
| 2016-12-02 | $9.14 | $9.14 | $9.14 | $9.14 | $3.58 | 48 |
| 2016-12-01 | $9.08 | $9.31 | $9.08 | $9.14 | $3.58 | 1,608 |
| 2016-11-30 | $8.81 | $8.81 | $8.81 | $8.81 | $3.45 | 109 |
| 2016-11-29 | $9.18 | $9.18 | $9.13 | $9.13 | $3.58 | 409 |
| 2016-11-28 | $9.45 | $9.45 | $9.31 | $9.32 | $3.65 | 922 |
| 2016-11-25 | $9.87 | $9.87 | $9.71 | $9.71 | $3.80 | 677 |
| 2016-11-23 | $9.75 | $9.75 | $9.59 | $9.61 | $3.76 | 490 |
| 2016-11-22 | $10.00 | $10.00 | $10.00 | $10.00 | $3.92 | 212 |
| 2016-11-21 | $9.71 | $9.99 | $9.71 | $9.99 | $3.91 | 750 |
| 2016-11-18 | $9.59 | $9.59 | $9.59 | $9.59 | $3.75 | 0 |
| 2016-11-17 | $9.13 | $9.66 | $9.13 | $9.59 | $3.75 | 1,587 |
| 2016-11-16 | $9.37 | $9.37 | $9.34 | $9.34 | $3.66 | 230 |
| 2016-11-15 | $9.66 | $9.66 | $9.51 | $9.51 | $3.73 | 399 |
| 2016-11-14 | $9.53 | $9.53 | $9.53 | $9.53 | $3.73 | 1 |
| 2016-11-11 | $9.53 | $9.53 | $9.53 | $9.53 | $3.73 | 78 |
| 2016-11-10 | $9.53 | $9.53 | $9.53 | $9.53 | $3.73 | 0 |
| 2016-11-09 | $9.53 | $9.53 | $9.53 | $9.53 | $3.73 | 40 |
| 2016-11-08 | $9.64 | $9.64 | $9.53 | $9.53 | $3.73 | 516 |
| 2016-11-07 | $9.91 | $9.95 | $9.83 | $9.83 | $3.85 | 1,991 |
| 2016-11-04 | $9.92 | $9.92 | $9.92 | $9.92 | $3.89 | 6 |
| 2016-11-03 | $9.80 | $10.08 | $9.78 | $9.92 | $3.89 | 1,648 |
| 2016-11-02 | $9.61 | $9.82 | $9.45 | $9.80 | $3.84 | 3,125 |
| 2016-11-01 | $9.96 | $9.96 | $9.70 | $9.70 | $3.80 | 300 |
| 2016-10-31 | $10.07 | $10.07 | $9.75 | $9.88 | $3.87 | 4,643 |
| 2016-10-28 | $10.19 | $10.19 | $10.15 | $10.15 | $3.98 | 1,176 |
| 2016-10-27 | $9.97 | $9.97 | $9.97 | $9.97 | $3.91 | 100 |
| 2016-10-26 | $10.35 | $10.35 | $10.27 | $10.27 | $4.02 | 2,477 |
| 2016-10-25 | $10.34 | $10.42 | $10.30 | $10.35 | $4.05 | 3,670 |
| 2016-10-24 | $10.55 | $10.57 | $10.55 | $10.57 | $4.14 | 357 |
| 2016-10-21 | $10.45 | $10.52 | $10.45 | $10.52 | $4.12 | 1,600 |
| 2016-10-20 | $10.56 | $10.56 | $10.56 | $10.56 | $4.14 | 160 |
| 2016-10-19 | $10.89 | $10.89 | $10.89 | $10.89 | $4.27 | 0 |
| 2016-10-18 | $10.85 | $10.89 | $10.85 | $10.89 | $4.27 | 277 |
| 2016-10-17 | $11.11 | $11.11 | $11.11 | $11.11 | $4.35 | 0 |
| 2016-10-14 | $11.11 | $11.11 | $11.11 | $11.11 | $4.35 | 0 |
| 2016-10-13 | $11.11 | $11.11 | $11.11 | $11.11 | $4.35 | 0 |
| 2016-10-12 | $11.11 | $11.11 | $11.11 | $11.11 | $4.35 | 0 |
| 2016-10-11 | $11.04 | $11.15 | $11.04 | $11.11 | $4.35 | 500 |
| 2016-10-10 | $11.33 | $11.33 | $11.33 | $11.33 | $4.44 | 0 |
| 2016-10-07 | $11.63 | $11.63 | $11.33 | $11.33 | $4.44 | 400 |
| 2016-10-06 | $11.29 | $11.29 | $11.29 | $11.29 | $4.42 | 0 |
| 2016-10-05 | $11.24 | $11.34 | $11.24 | $11.29 | $4.42 | 400 |
| 2016-10-04 | $11.29 | $11.29 | $11.16 | $11.16 | $4.37 | 619 |
| 2016-10-03 | $11.64 | $11.64 | $11.36 | $11.36 | $4.45 | 520 |
| 2016-09-30 | $11.49 | $11.49 | $11.23 | $11.30 | $4.43 | 654 |
| 2016-09-29 | $11.16 | $11.16 | $11.16 | $11.16 | $4.37 | 0 |
| 2016-09-28 | $11.16 | $11.16 | $11.16 | $11.16 | $4.37 | 0 |
| 2016-09-27 | $11.16 | $11.16 | $11.16 | $11.16 | $4.37 | 22 |
| 2016-09-26 | $11.16 | $11.16 | $11.16 | $11.16 | $4.37 | 300 |
| 2016-09-23 | $11.08 | $11.08 | $11.05 | $11.05 | $4.33 | 709 |
| 2016-09-22 | $10.83 | $10.99 | $10.83 | $10.99 | $4.30 | 490 |
| 2016-09-21 | $10.55 | $10.56 | $10.55 | $10.55 | $4.13 | 412 |
| 2016-09-20 | $10.72 | $10.72 | $10.72 | $10.72 | $4.20 | 159 |
| 2016-09-19 | $10.51 | $10.65 | $10.51 | $10.64 | $4.17 | 1,911 |
| 2016-09-16 | $9.48 | $9.57 | $9.48 | $9.57 | $3.75 | 362 |
| 2016-09-15 | $9.73 | $9.73 | $9.73 | $9.73 | $3.81 | 22 |
| 2016-09-14 | $9.73 | $9.73 | $9.73 | $9.73 | $3.81 | 125 |
| 2016-09-13 | $9.85 | $9.85 | $9.85 | $9.85 | $3.86 | 0 |
| 2016-09-12 | $9.78 | $9.85 | $9.78 | $9.85 | $3.86 | 2,704 |
| 2016-09-09 | $9.75 | $9.75 | $9.62 | $9.62 | $3.77 | 280 |
| 2016-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $3.92 | 12 |
| 2016-09-07 | $10.00 | $10.00 | $10.00 | $10.00 | $3.92 | 110 |
| 2016-09-06 | $10.19 | $10.19 | $10.19 | $10.19 | $3.99 | 112 |
| 2016-09-02 | $9.99 | $10.16 | $9.99 | $10.15 | $3.98 | 305 |
| 2016-09-01 | $10.30 | $10.30 | $10.30 | $10.30 | $4.03 | 108 |
| 2016-08-31 | $10.71 | $10.71 | $10.37 | $10.42 | $4.08 | 13,759 |
| 2016-08-30 | $10.79 | $10.99 | $10.74 | $10.74 | $4.21 | 3,107 |
| 2016-08-29 | $11.06 | $11.06 | $10.90 | $10.90 | $4.27 | 2,410 |
| 2016-08-26 | $11.89 | $11.89 | $11.89 | $11.89 | $4.66 | 10 |
| 2016-08-25 | $11.72 | $11.89 | $11.72 | $11.89 | $4.66 | 420 |
| 2016-08-24 | $11.49 | $11.49 | $11.49 | $11.49 | $4.50 | 0 |
| 2016-08-23 | $11.49 | $11.49 | $11.49 | $11.49 | $4.50 | 780 |
| 2016-08-22 | $11.74 | $11.74 | $11.49 | $11.49 | $4.50 | 835 |
| 2016-08-19 | $12.02 | $12.02 | $12.02 | $12.02 | $4.71 | 0 |
| 2016-08-18 | $12.20 | $12.20 | $12.01 | $12.02 | $4.71 | 2,685 |
| 2016-08-17 | $12.00 | $12.00 | $12.00 | $12.00 | $4.70 | 90 |
| 2016-08-16 | $12.00 | $12.00 | $12.00 | $12.00 | $4.70 | 0 |
| 2016-08-15 | $12.00 | $12.00 | $12.00 | $12.00 | $4.70 | 0 |
| 2016-08-12 | $12.00 | $12.00 | $12.00 | $12.00 | $4.70 | 118 |
| 2016-08-11 | $12.00 | $12.00 | $12.00 | $12.00 | $4.70 | 1,065 |
| 2016-08-10 | $11.80 | $11.80 | $11.80 | $11.80 | $4.62 | 848 |
| 2016-08-09 | $11.80 | $11.80 | $11.80 | $11.80 | $4.62 | 2 |
| 2016-08-08 | $11.79 | $11.80 | $11.79 | $11.80 | $4.62 | 885 |
| 2016-08-05 | $11.57 | $11.64 | $11.55 | $11.64 | $4.56 | 665 |
| 2016-08-04 | $11.92 | $11.92 | $11.92 | $11.92 | $4.67 | 160 |
| 2016-08-03 | $11.90 | $11.92 | $11.90 | $11.92 | $4.67 | 583 |
| 2016-08-02 | $11.51 | $11.59 | $11.51 | $11.59 | $4.54 | 250 |
| 2016-08-01 | $12.18 | $12.18 | $11.73 | $11.87 | $4.65 | 2,800 |
| 2016-07-29 | $11.65 | $11.85 | $11.65 | $11.85 | $4.64 | 450 |
| 2016-07-28 | $11.51 | $11.59 | $11.51 | $11.59 | $4.54 | 200 |
| 2016-07-27 | $11.39 | $11.39 | $11.39 | $11.39 | $4.46 | 481 |
| 2016-07-26 | $11.46 | $11.46 | $11.46 | $11.46 | $4.49 | 150 |
| 2016-07-25 | $11.63 | $11.63 | $11.60 | $11.60 | $4.54 | 232 |
| 2016-07-22 | $11.41 | $11.41 | $11.41 | $11.41 | $4.47 | 185 |
| 2016-07-21 | $11.87 | $11.87 | $11.50 | $11.50 | $4.50 | 513 |
| 2016-07-20 | $11.70 | $11.75 | $11.62 | $11.62 | $4.55 | 3,571 |
| 2016-07-19 | $11.24 | $11.30 | $11.20 | $11.20 | $4.39 | 3,400 |
| 2016-07-18 | $10.76 | $10.76 | $10.70 | $10.70 | $4.19 | 291 |
| 2016-07-15 | $10.61 | $10.86 | $10.50 | $10.50 | $4.11 | 2,770 |
| 2016-07-14 | $10.86 | $10.86 | $10.78 | $10.78 | $4.22 | 1,098 |
| 2016-07-13 | $10.80 | $10.92 | $10.73 | $10.73 | $4.20 | 4,601 |
| 2016-07-12 | $10.76 | $10.95 | $10.76 | $10.79 | $4.23 | 2,337 |
| 2016-07-11 | $10.33 | $10.54 | $10.33 | $10.40 | $4.07 | 1,424 |
| 2016-07-08 | $10.33 | $10.33 | $9.98 | $9.98 | $3.91 | 1,500 |
| 2016-07-07 | $10.11 | $10.15 | $10.05 | $10.05 | $3.94 | 1,115 |
| 2016-07-06 | $10.32 | $10.32 | $10.20 | $10.20 | $4.00 | 517 |
| 2016-07-05 | $10.25 | $10.25 | $10.25 | $10.25 | $4.02 | 155 |
| 2016-07-01 | $10.41 | $10.41 | $10.39 | $10.39 | $4.07 | 300 |
| 2016-06-30 | $10.24 | $10.24 | $10.21 | $10.21 | $4.00 | 315 |
| 2016-06-29 | $10.51 | $10.51 | $10.34 | $10.34 | $4.05 | 1,900 |
| 2016-06-28 | $10.30 | $10.33 | $10.01 | $10.20 | $4.00 | 6,951 |
| 2016-06-27 | $10.20 | $10.20 | $10.00 | $10.00 | $3.92 | 1,039 |
| 2016-06-24 | $10.88 | $10.88 | $10.35 | $10.40 | $4.07 | 771 |
| 2016-06-23 | $10.76 | $11.09 | $10.75 | $10.90 | $4.27 | 4,380 |
| 2016-06-22 | $10.60 | $10.62 | $10.38 | $10.45 | $4.09 | 7,343 |
| 2016-06-21 | $10.29 | $10.81 | $9.88 | $10.81 | $4.23 | 30,181 |
| 2016-06-20 | $10.18 | $10.21 | $10.10 | $10.15 | $3.98 | 3,051 |
| 2016-06-17 | $9.88 | $9.88 | $9.88 | $9.88 | $3.87 | 150 |
| 2016-06-16 | $10.03 | $10.03 | $9.73 | $9.85 | $3.86 | 900 |
| 2016-06-15 | $9.78 | $9.86 | $9.75 | $9.75 | $3.82 | 1,472 |
| 2016-06-14 | $9.73 | $9.73 | $9.57 | $9.57 | $3.75 | 4,501 |
| 2016-06-13 | $10.13 | $10.14 | $10.00 | $10.00 | $3.92 | 320 |
| 2016-06-10 | $10.00 | $10.00 | $10.00 | $10.00 | $3.92 | 280 |
| 2016-06-09 | $10.10 | $10.10 | $10.10 | $10.10 | $3.96 | 100 |
| 2016-06-08 | $9.81 | $10.18 | $9.81 | $10.00 | $3.92 | 7,564 |
| 2016-06-07 | $10.13 | $10.13 | $9.90 | $9.90 | $3.88 | 509 |
| 2016-06-06 | $9.76 | $10.36 | $9.76 | $9.95 | $3.90 | 2,723 |
| 2016-06-03 | $9.40 | $9.60 | $9.40 | $9.60 | $3.76 | 930 |
| 2016-06-02 | $9.54 | $9.54 | $9.44 | $9.44 | $3.70 | 1,860 |
| 2016-06-01 | $9.50 | $9.50 | $9.50 | $9.50 | $3.72 | 231 |
| 2016-05-31 | $9.27 | $9.45 | $9.27 | $9.45 | $3.70 | 1,414 |
| 2016-05-27 | $9.45 | $9.45 | $9.25 | $9.25 | $3.62 | 231 |
| 2016-05-26 | $9.39 | $9.40 | $9.31 | $9.39 | $3.68 | 1,490 |
| 2016-05-25 | $9.49 | $9.65 | $9.45 | $9.65 | $3.78 | 2,434 |
| 2016-05-24 | $9.19 | $9.19 | $9.19 | $9.19 | $3.60 | 200 |
| 2016-05-23 | $9.29 | $9.29 | $9.09 | $9.09 | $3.56 | 1,134 |
| 2016-05-20 | $9.24 | $9.30 | $9.05 | $9.30 | $3.64 | 21,720 |
| 2016-05-19 | $9.00 | $9.40 | $8.91 | $9.40 | $3.68 | 18,919 |
| 2016-05-18 | $9.28 | $9.39 | $8.95 | $9.11 | $3.57 | 3,303 |
| 2016-05-17 | $9.45 | $9.66 | $9.40 | $9.66 | $3.78 | 3,539 |
| 2016-05-16 | $9.90 | $9.90 | $9.71 | $9.90 | $3.88 | 1,251 |
| 2016-05-13 | $9.85 | $9.85 | $9.85 | $9.85 | $3.86 | 484 |
| 2016-05-12 | $9.96 | $10.02 | $9.93 | $9.93 | $3.89 | 2,008 |
| 2016-05-11 | $9.96 | $9.96 | $9.96 | $9.96 | $3.90 | 6 |
| 2016-05-10 | $9.99 | $10.01 | $9.85 | $9.96 | $3.90 | 3,469 |
| 2016-05-09 | $10.14 | $10.14 | $9.95 | $9.96 | $3.90 | 3,992 |
| 2016-05-06 | $10.21 | $10.45 | $10.11 | $10.40 | $4.07 | 9,253 |
| 2016-05-05 | $10.05 | $10.17 | $10.01 | $10.06 | $3.94 | 1,348 |
| 2016-05-04 | $9.19 | $9.65 | $9.19 | $9.35 | $3.66 | 5,004 |
| 2016-05-03 | $8.75 | $8.89 | $8.75 | $8.89 | $3.48 | 796 |
| 2016-05-02 | $8.80 | $8.95 | $8.80 | $8.83 | $3.46 | 1,647 |
| 2016-04-29 | $8.84 | $8.84 | $8.83 | $8.83 | $3.46 | 2,776 |
| 2016-04-28 | $9.25 | $9.25 | $8.82 | $8.84 | $3.46 | 8,620 |
| 2016-04-27 | $8.81 | $8.99 | $8.81 | $8.99 | $3.52 | 8,589 |
| 2016-04-26 | $9.15 | $9.60 | $8.86 | $9.16 | $3.59 | 51,891 |
| 2016-04-25 | $9.07 | $9.39 | $9.04 | $9.11 | $3.57 | 10,987 |
| 2016-04-22 | $7.61 | $7.72 | $7.10 | $7.62 | $2.98 | 20,347 |
| 2016-04-21 | $7.72 | $7.85 | $7.72 | $7.76 | $3.04 | 1,290 |
| 2016-04-20 | $7.50 | $7.63 | $7.39 | $7.53 | $2.95 | 2,615 |
| 2016-04-19 | $7.55 | $7.55 | $7.50 | $7.50 | $2.94 | 600 |
| 2016-04-18 | $7.43 | $7.51 | $7.43 | $7.51 | $2.94 | 520 |
| 2016-04-15 | $7.43 | $7.43 | $7.40 | $7.40 | $2.90 | 401 |
| 2016-04-14 | $7.49 | $7.49 | $7.47 | $7.47 | $2.93 | 500 |
| 2016-04-13 | $7.50 | $7.50 | $7.45 | $7.45 | $2.92 | 732 |
| 2016-04-12 | $7.70 | $7.70 | $7.37 | $7.41 | $2.90 | 3,386 |
| 2016-04-11 | $7.77 | $7.77 | $7.66 | $7.66 | $3.00 | 2,070 |
| 2016-04-08 | $7.97 | $7.97 | $7.87 | $7.92 | $3.10 | 1,117 |
| 2016-04-07 | $8.05 | $8.05 | $8.05 | $8.05 | $3.15 | 182 |
| 2016-04-06 | $7.91 | $8.02 | $7.91 | $8.02 | $3.14 | 2,440 |
| 2016-04-05 | $7.83 | $7.83 | $7.83 | $7.83 | $3.07 | 990 |
| 2016-04-04 | $7.96 | $7.96 | $7.86 | $7.95 | $3.11 | 3,150 |
| 2016-04-01 | $8.02 | $8.02 | $7.90 | $7.90 | $3.09 | 2,910 |
| 2016-03-31 | $7.94 | $7.95 | $7.94 | $7.95 | $3.11 | 453 |
| 2016-03-30 | $7.93 | $7.97 | $7.87 | $7.87 | $3.08 | 1,116 |
| 2016-03-29 | $7.84 | $7.85 | $7.77 | $7.77 | $3.04 | 2,158 |
| 2016-03-28 | $7.74 | $7.89 | $7.74 | $7.82 | $3.06 | 1,299 |
| 2016-03-24 | $7.49 | $7.49 | $7.49 | $7.49 | $2.93 | 23 |
| 2016-03-23 | $7.59 | $7.59 | $7.49 | $7.49 | $2.93 | 569 |
| 2016-03-22 | $7.70 | $7.70 | $7.62 | $7.62 | $2.98 | 711 |
| 2016-03-21 | $7.74 | $7.74 | $7.74 | $7.74 | $3.03 | 331 |
| 2016-03-18 | $7.72 | $7.72 | $7.72 | $7.72 | $3.02 | 0 |
| 2016-03-17 | $7.63 | $7.72 | $7.63 | $7.72 | $3.02 | 2,325 |
| 2016-03-16 | $7.60 | $7.60 | $7.60 | $7.60 | $2.98 | 1,470 |
| 2016-03-15 | $7.68 | $7.68 | $7.44 | $7.46 | $2.92 | 6,208 |
| 2016-03-14 | $7.73 | $7.73 | $7.73 | $7.73 | $3.03 | 234 |
| 2016-03-11 | $7.73 | $7.88 | $7.73 | $7.80 | $3.05 | 2,507 |
| 2016-03-10 | $7.73 | $7.73 | $7.73 | $7.73 | $3.03 | 1,000 |
| 2016-03-09 | $7.81 | $7.81 | $7.81 | $7.81 | $3.06 | 444 |
| 2016-03-08 | $7.81 | $7.81 | $7.81 | $7.81 | $3.06 | 0 |
| 2016-03-07 | $7.81 | $7.81 | $7.81 | $7.81 | $3.06 | 13 |
| 2016-03-04 | $7.82 | $7.82 | $7.81 | $7.81 | $3.06 | 426 |
| 2016-03-03 | $7.98 | $7.98 | $7.98 | $7.98 | $3.13 | 180 |
| 2016-03-02 | $8.05 | $8.06 | $7.98 | $7.98 | $3.13 | 1,115 |
| 2016-03-01 | $8.14 | $8.15 | $8.00 | $8.00 | $3.13 | 488 |
| 2016-02-29 | $8.25 | $8.25 | $8.02 | $8.02 | $3.14 | 1,190 |
| 2016-02-26 | $8.45 | $8.45 | $8.45 | $8.45 | $3.31 | 0 |
| 2016-02-25 | $8.45 | $8.45 | $8.45 | $8.45 | $3.31 | 0 |
| 2016-02-24 | $8.47 | $8.47 | $8.45 | $8.45 | $3.31 | 913 |
| 2016-02-23 | $8.77 | $8.77 | $8.50 | $8.50 | $3.33 | 2,348 |
| 2016-02-22 | $8.71 | $8.71 | $8.61 | $8.65 | $3.39 | 834 |
| 2016-02-19 | $8.46 | $8.46 | $8.46 | $8.46 | $3.31 | 154 |
| 2016-02-18 | $8.48 | $8.52 | $8.36 | $8.36 | $3.27 | 8,608 |
| 2016-02-17 | $8.37 | $8.37 | $8.37 | $8.37 | $3.28 | 196 |
| 2016-02-16 | $8.27 | $8.75 | $8.25 | $8.37 | $3.28 | 406 |
| 2016-02-12 | $8.09 | $8.09 | $8.09 | $8.09 | $3.17 | 0 |
| 2016-02-11 | $8.17 | $8.17 | $8.09 | $8.09 | $3.17 | 413 |
| 2016-02-10 | $8.35 | $8.35 | $8.33 | $8.34 | $3.27 | 1,121 |
| 2016-02-09 | $8.38 | $8.38 | $8.25 | $8.25 | $3.23 | 638 |
| 2016-02-08 | $8.47 | $8.47 | $8.47 | $8.47 | $3.32 | 115 |
| 2016-02-05 | $8.52 | $8.52 | $8.47 | $8.47 | $3.32 | 702 |
| 2016-02-04 | $8.75 | $8.76 | $8.60 | $8.61 | $3.37 | 3,138 |
| 2016-02-03 | $8.85 | $8.87 | $8.85 | $8.87 | $3.47 | 821 |
| 2016-02-02 | $8.82 | $8.82 | $8.82 | $8.82 | $3.45 | 186 |
| 2016-02-01 | $8.99 | $8.99 | $8.76 | $8.78 | $3.44 | 670 |
| 2016-01-29 | $9.08 | $9.20 | $9.08 | $9.20 | $3.60 | 2,001 |
| 2016-01-28 | $9.04 | $9.07 | $9.04 | $9.07 | $3.55 | 2,523 |
| 2016-01-27 | $8.89 | $8.89 | $8.89 | $8.89 | $3.48 | 100 |
| 2016-01-26 | $8.89 | $8.89 | $8.89 | $8.89 | $3.48 | 374 |
| 2016-01-25 | $9.01 | $9.01 | $8.86 | $8.89 | $3.48 | 1,379 |
| 2016-01-22 | $9.08 | $9.17 | $9.02 | $9.03 | $3.54 | 1,418 |
| 2016-01-21 | $8.70 | $8.70 | $8.70 | $8.70 | $3.41 | 189 |
| 2016-01-20 | $8.80 | $9.01 | $8.80 | $9.01 | $3.53 | 1,287 |
| 2016-01-19 | $9.10 | $9.10 | $9.10 | $9.10 | $3.56 | 168 |
| 2016-01-15 | $8.97 | $9.10 | $8.97 | $9.10 | $3.56 | 433 |
| 2016-01-14 | $9.04 | $9.15 | $9.00 | $9.02 | $3.53 | 4,372 |
| 2016-01-13 | $9.11 | $9.23 | $9.11 | $9.23 | $3.62 | 567 |
| 2016-01-12 | $9.26 | $9.35 | $9.26 | $9.32 | $3.65 | 1,220 |
| 2016-01-11 | $9.56 | $9.56 | $9.33 | $9.33 | $3.65 | 3,311 |
| 2016-01-08 | $9.78 | $9.78 | $9.25 | $9.25 | $3.62 | 904 |
| 2016-01-07 | $9.61 | $9.61 | $9.37 | $9.50 | $3.72 | 1,215 |
| 2016-01-06 | $9.80 | $9.80 | $9.80 | $9.80 | $3.84 | 0 |
| 2016-01-05 | $9.91 | $9.91 | $9.80 | $9.80 | $3.84 | 301 |
| 2016-01-04 | $9.83 | $9.84 | $9.74 | $9.77 | $3.83 | 5,523 |
| 2015-12-31 | $10.10 | $10.10 | $9.95 | $10.02 | $3.92 | 9,193 |
| 2015-12-30 | $10.18 | $10.25 | $9.84 | $10.15 | $3.98 | 9,020 |
| 2015-12-29 | $10.29 | $10.41 | $10.22 | $10.22 | $4.00 | 13,001 |
| 2015-12-28 | $10.40 | $10.42 | $10.40 | $10.40 | $4.07 | 2,786 |
| 2015-12-24 | $9.72 | $9.72 | $9.72 | $9.72 | $3.81 | 10 |
| 2015-12-23 | $9.80 | $9.80 | $9.71 | $9.72 | $3.81 | 4,111 |
| 2015-12-22 | $9.75 | $9.82 | $9.73 | $9.75 | $3.82 | 3,258 |
| 2015-12-21 | $9.66 | $9.87 | $9.51 | $9.80 | $3.84 | 14,978 |
| 2015-12-18 | $9.53 | $9.91 | $9.53 | $9.67 | $3.79 | 22,482 |
| 2015-12-17 | $10.31 | $10.37 | $9.83 | $9.83 | $3.85 | 107,419 |
| 2015-12-16 | $9.96 | $10.24 | $9.83 | $10.24 | $4.01 | 26,306 |
| 2015-12-15 | $9.92 | $10.28 | $9.92 | $10.16 | $3.98 | 12,468 |
| 2015-12-14 | $10.01 | $10.62 | $10.01 | $10.10 | $3.96 | 18,998 |
| 2015-12-11 | $9.90 | $10.98 | $9.90 | $10.08 | $3.95 | 36,389 |
| 2015-12-10 | $9.66 | $9.66 | $9.66 | $9.66 | $3.78 | 100 |
| 2015-12-09 | $9.80 | $10.00 | $9.75 | $9.76 | $3.82 | 4,019 |
| 2015-12-08 | $10.38 | $10.38 | $10.38 | $10.38 | $4.07 | 7 |
| 2015-12-07 | $10.52 | $10.52 | $10.38 | $10.38 | $4.07 | 864 |
| 2015-12-04 | $10.49 | $10.50 | $10.49 | $10.50 | $4.11 | 1,548 |
| 2015-12-03 | $10.60 | $10.60 | $10.49 | $10.49 | $4.11 | 685 |
| 2015-12-02 | $10.89 | $10.89 | $10.89 | $10.89 | $4.27 | 0 |
| 2015-12-01 | $10.75 | $10.89 | $10.74 | $10.89 | $4.27 | 3,613 |
| 2015-11-30 | $11.08 | $11.08 | $11.06 | $11.06 | $4.33 | 2,500 |
| 2015-11-27 | $11.03 | $11.03 | $11.03 | $11.03 | $4.32 | 0 |
| 2015-11-25 | $11.03 | $11.03 | $11.03 | $11.03 | $4.32 | 0 |
| 2015-11-24 | $11.20 | $11.20 | $11.03 | $11.03 | $4.32 | 550 |
| 2015-11-23 | $11.36 | $11.36 | $11.36 | $11.36 | $4.45 | 260 |
| 2015-11-20 | $11.55 | $11.55 | $11.55 | $11.55 | $4.52 | 0 |
| 2015-11-19 | $11.55 | $11.55 | $11.55 | $11.55 | $4.52 | 119 |
| 2015-11-18 | $11.67 | $11.67 | $11.67 | $11.67 | $4.57 | 240 |
| 2015-11-17 | $11.67 | $11.67 | $11.67 | $11.67 | $4.57 | 156 |
| 2015-11-16 | $11.67 | $11.67 | $11.67 | $11.67 | $4.57 | 217 |
| 2015-11-13 | $11.90 | $11.90 | $11.90 | $11.90 | $4.66 | 0 |
| 2015-11-12 | $11.90 | $11.90 | $11.90 | $11.90 | $4.66 | 302 |
| 2015-11-11 | $11.90 | $11.90 | $11.90 | $11.90 | $4.66 | 430 |
| 2015-11-10 | $11.79 | $11.79 | $11.51 | $11.51 | $4.51 | 380 |
| 2015-11-09 | $12.15 | $12.15 | $12.00 | $12.00 | $4.70 | 1,436 |
| 2015-11-06 | $12.50 | $12.50 | $12.50 | $12.50 | $4.90 | 206 |
| 2015-11-05 | $12.80 | $12.80 | $12.80 | $12.80 | $5.01 | 200 |
| 2015-11-04 | $13.00 | $13.00 | $13.00 | $13.00 | $5.09 | 75 |
| 2015-11-03 | $13.00 | $13.00 | $13.00 | $13.00 | $5.09 | 0 |
| 2015-11-02 | $13.00 | $13.00 | $13.00 | $13.00 | $5.09 | 0 |
| 2015-10-30 | $13.25 | $13.25 | $13.00 | $13.00 | $5.09 | 308 |
| 2015-10-29 | $13.20 | $13.20 | $13.20 | $13.20 | $5.17 | 0 |
| 2015-10-28 | $13.20 | $13.20 | $13.20 | $13.20 | $5.17 | 0 |
| 2015-10-27 | $13.20 | $13.28 | $13.20 | $13.20 | $5.17 | 897 |
| 2015-10-26 | $13.09 | $13.09 | $13.09 | $13.09 | $5.13 | 200 |
| 2015-10-23 | $13.50 | $13.50 | $13.50 | $13.50 | $5.29 | 130 |
| 2015-10-22 | $13.79 | $13.79 | $13.79 | $13.79 | $5.40 | 48 |
| 2015-10-21 | $13.79 | $13.79 | $13.79 | $13.79 | $5.40 | 0 |
| 2015-10-20 | $13.79 | $13.79 | $13.79 | $13.79 | $5.40 | 0 |
| 2015-10-19 | $13.82 | $13.82 | $13.69 | $13.79 | $5.40 | 910 |
| 2015-10-16 | $14.67 | $14.67 | $14.67 | $14.67 | $5.75 | 0 |
| 2015-10-15 | $14.67 | $14.67 | $14.67 | $14.67 | $5.75 | 0 |
| 2015-10-14 | $14.67 | $14.67 | $14.67 | $14.67 | $5.75 | 0 |
| 2015-10-13 | $14.67 | $14.67 | $14.67 | $14.67 | $5.75 | 0 |
| 2015-10-12 | $14.67 | $14.67 | $14.67 | $14.67 | $5.75 | 0 |
| 2015-10-09 | $14.67 | $14.67 | $14.67 | $14.67 | $5.75 | 100 |
| 2015-10-08 | $13.97 | $14.24 | $13.97 | $14.24 | $5.58 | 580 |
| 2015-10-07 | $13.63 | $13.73 | $13.47 | $13.47 | $5.28 | 2,200 |
| 2015-10-06 | $13.27 | $13.27 | $13.27 | $13.27 | $5.20 | 84 |
| 2015-10-05 | $13.27 | $13.27 | $13.27 | $13.27 | $5.20 | 210 |
| 2015-10-02 | $12.65 | $12.92 | $12.65 | $12.92 | $5.06 | 876 |
| 2015-10-01 | $13.19 | $13.19 | $12.65 | $12.69 | $4.97 | 7,877 |
| 2015-09-30 | $13.19 | $13.19 | $13.19 | $13.19 | $5.17 | 0 |
| 2015-09-29 | $13.19 | $13.19 | $13.19 | $13.19 | $5.17 | 0 |
| 2015-09-28 | $13.19 | $13.19 | $13.19 | $13.19 | $5.17 | 20 |
| 2015-09-25 | $13.41 | $13.41 | $13.19 | $13.19 | $5.17 | 251 |
| 2015-09-24 | $13.81 | $13.81 | $13.43 | $13.43 | $5.26 | 1,669 |
| 2015-09-23 | $13.38 | $13.38 | $13.38 | $13.38 | $5.24 | 9 |
| 2015-09-22 | $13.63 | $13.67 | $13.27 | $13.38 | $5.24 | 3,053 |
| 2015-09-21 | $14.20 | $14.21 | $13.73 | $13.73 | $5.38 | 2,240 |
| 2015-09-18 | $14.26 | $14.26 | $14.20 | $14.21 | $5.57 | 1,373 |
| 2015-09-17 | $15.02 | $15.02 | $14.56 | $14.57 | $5.71 | 1,305 |
| 2015-09-16 | $15.20 | $15.21 | $15.20 | $15.21 | $5.96 | 764 |
| 2015-09-15 | $15.34 | $15.40 | $14.69 | $15.27 | $5.98 | 11,306 |
| 2015-09-14 | $15.60 | $15.69 | $13.91 | $14.14 | $5.54 | 6,519 |
| 2015-09-11 | $15.56 | $15.60 | $15.26 | $15.39 | $6.03 | 5,102 |
| 2015-09-10 | $15.35 | $15.35 | $15.35 | $15.35 | $6.01 | 0 |
| 2015-09-09 | $15.44 | $15.44 | $15.28 | $15.35 | $6.01 | 3,983 |
| 2015-09-08 | $15.17 | $15.27 | $15.07 | $15.07 | $5.90 | 2,130 |
| 2015-09-04 | $14.30 | $14.30 | $14.12 | $14.12 | $5.53 | 860 |
Kenon Holdings Ltd (KEN) News Headlines
Recent Kenon Holdings Ltd (KEN) News
Similar Companies to Kenon Holdings Ltd (KEN) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |