Transcontinental Realty Investors Inc (TCI) Exchange: NYSE
Data as of Aug. 21, 2025
$46.62 ($-0.61) -1.29%
Transcontinental Realty Investors Inc - Daily Information
Click for more stock information on Transcontinental Realty Investors Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $47.93 |
| Previous Close | $46.62 |
| High | $47.93 |
| Low | $46.62 |
| Adjusted Open | $47.93 |
| Previous Adjusted Close | $46.62 |
| Adjusted High | $47.93 |
| Adjusted Low | $46.62 |
About Transcontinental Realty Investors Inc (TCI)
Transcontinental Realty Investors, Inc., a Dallas-based real estate investment company, holds a diverse portfolio of equity real estate located across the U.S., including apartments, office buildings, shopping centers, and developed and undeveloped land. The Company invests in real estate through direct ownership, leases and partnerships and invests in mortgage loans on real estate.
Invest in Transcontinental Realty Investors Inc (TCI)
Historical Stock Data for Transcontinental Realty Investors Inc (TCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $47.93 | $47.93 | $46.62 | $46.62 | $46.62 | 1,951 |
| 2025-08-15 | $46.23 | $47.65 | $44.20 | $47.23 | $47.23 | 2,742 |
| 2025-08-14 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 1,605 |
| 2025-08-13 | $44.40 | $45.75 | $44.40 | $45.75 | $45.75 | 3,124 |
| 2025-08-12 | $42.79 | $44.22 | $42.79 | $44.22 | $44.22 | 2,037 |
| 2025-08-11 | $42.05 | $43.15 | $42.05 | $43.15 | $43.15 | 1,392 |
| 2025-08-08 | $42.64 | $42.64 | $41.64 | $41.64 | $41.64 | 1,490 |
| 2025-08-07 | $40.63 | $41.64 | $40.63 | $41.64 | $41.64 | 1,005 |
| 2025-08-06 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 1,309 |
| 2025-08-05 | $42.17 | $42.17 | $41.10 | $42.00 | $42.00 | 1,706 |
| 2025-08-04 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 1,107 |
| 2025-08-01 | $40.41 | $40.63 | $39.78 | $39.78 | $39.78 | 3,118 |
| 2025-07-31 | $41.00 | $41.18 | $40.93 | $41.00 | $41.00 | 1,936 |
| 2025-07-30 | $41.50 | $41.75 | $41.00 | $41.00 | $41.00 | 3,651 |
| 2025-07-29 | $41.68 | $41.69 | $41.68 | $41.69 | $41.69 | 828 |
| 2025-07-28 | $42.37 | $42.64 | $42.05 | $42.05 | $42.05 | 1,310 |
| 2025-07-25 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 715 |
| 2025-07-24 | $40.50 | $41.60 | $40.50 | $41.20 | $41.20 | 1,248 |
| 2025-07-23 | $41.55 | $42.00 | $41.55 | $41.55 | $41.55 | 1,692 |
| 2025-07-22 | $40.33 | $41.10 | $40.12 | $40.86 | $40.86 | 2,598 |
| 2025-07-21 | $40.30 | $40.57 | $39.95 | $40.57 | $40.57 | 3,469 |
| 2025-07-18 | $41.31 | $41.31 | $39.09 | $39.54 | $39.54 | 6,828 |
| 2025-07-17 | $42.17 | $42.17 | $41.59 | $41.61 | $41.61 | 2,503 |
| 2025-07-16 | $42.75 | $42.75 | $42.34 | $42.34 | $42.34 | 1,730 |
| 2025-07-15 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 1,194 |
| 2025-07-14 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 658 |
| 2025-07-11 | $43.26 | $43.37 | $43.26 | $43.27 | $43.27 | 1,389 |
| 2025-07-10 | $43.58 | $43.95 | $43.58 | $43.95 | $43.95 | 2,282 |
| 2025-07-09 | $42.80 | $44.05 | $42.80 | $44.05 | $44.05 | 1,519 |
| 2025-07-08 | $45.80 | $45.80 | $43.47 | $43.47 | $43.47 | 5,675 |
| 2025-07-07 | $45.01 | $46.23 | $45.01 | $46.23 | $46.23 | 3,222 |
| 2025-07-03 | $44.44 | $45.30 | $44.44 | $44.68 | $44.68 | 1,041 |
| 2025-07-02 | $43.44 | $46.41 | $43.44 | $44.94 | $44.94 | 18,923 |
| 2025-07-01 | $44.51 | $44.52 | $44.04 | $44.04 | $44.04 | 2,272 |
| 2025-06-30 | $46.57 | $46.57 | $42.61 | $42.61 | $42.61 | 4,172 |
| 2025-06-27 | $45.49 | $46.74 | $44.81 | $46.21 | $46.21 | 67,714 |
| 2025-06-26 | $43.62 | $45.03 | $42.96 | $45.03 | $45.03 | 3,212 |
| 2025-06-25 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 2,664 |
| 2025-06-24 | $42.61 | $43.97 | $42.61 | $43.97 | $43.97 | 4,310 |
| 2025-06-23 | $41.88 | $43.05 | $41.36 | $42.91 | $42.91 | 5,129 |
| 2025-06-20 | $40.65 | $42.35 | $40.54 | $42.35 | $42.35 | 4,613 |
| 2025-06-18 | $38.35 | $40.55 | $38.35 | $40.55 | $40.55 | 2,747 |
| 2025-06-17 | $40.29 | $40.29 | $39.57 | $40.22 | $40.22 | 2,231 |
| 2025-06-16 | $39.94 | $39.94 | $39.39 | $39.39 | $39.39 | 2,353 |
| 2025-06-13 | $38.70 | $38.70 | $38.17 | $38.17 | $38.17 | 1,107 |
| 2025-06-12 | $39.59 | $40.49 | $39.59 | $39.60 | $39.60 | 2,299 |
| 2025-06-11 | $38.89 | $38.89 | $35.82 | $38.77 | $38.77 | 3,365 |
| 2025-06-10 | $39.24 | $39.55 | $38.87 | $39.41 | $39.41 | 3,062 |
| 2025-06-09 | $37.04 | $37.29 | $37.04 | $37.29 | $37.29 | 1,877 |
| 2025-06-06 | $38.24 | $38.24 | $37.29 | $37.29 | $37.29 | 976 |
| 2025-06-05 | $37.68 | $37.68 | $36.30 | $37.68 | $37.68 | 2,644 |
| 2025-06-04 | $35.80 | $37.51 | $35.80 | $37.51 | $37.51 | 2,485 |
| 2025-06-03 | $36.14 | $36.14 | $35.46 | $36.14 | $36.14 | 1,082 |
| 2025-06-02 | $38.00 | $38.49 | $36.18 | $36.18 | $36.18 | 3,844 |
| 2025-05-30 | $39.29 | $39.56 | $36.51 | $39.33 | $39.33 | 5,845 |
| 2025-05-29 | $38.31 | $40.15 | $38.04 | $39.87 | $39.87 | 8,997 |
| 2025-05-28 | $35.68 | $37.32 | $35.46 | $36.76 | $36.76 | 3,478 |
| 2025-05-27 | $33.98 | $36.13 | $33.98 | $36.13 | $36.13 | 3,754 |
| 2025-05-23 | $33.00 | $33.44 | $32.84 | $33.44 | $33.44 | 1,602 |
| 2025-05-22 | $34.09 | $34.09 | $33.33 | $33.33 | $33.33 | 1,108 |
| 2025-05-21 | $33.83 | $34.78 | $33.83 | $34.78 | $34.78 | 1,654 |
| 2025-05-20 | $33.99 | $35.25 | $33.99 | $35.25 | $35.25 | 1,365 |
| 2025-05-19 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 620 |
| 2025-05-16 | $34.48 | $34.63 | $34.19 | $34.63 | $34.63 | 2,779 |
| 2025-05-15 | $33.35 | $34.45 | $33.35 | $34.43 | $34.43 | 1,375 |
| 2025-05-14 | $34.23 | $34.67 | $32.91 | $33.16 | $33.16 | 4,283 |
| 2025-05-13 | $36.33 | $36.33 | $33.45 | $34.84 | $34.84 | 10,384 |
| 2025-05-12 | $33.82 | $36.20 | $33.82 | $36.04 | $36.04 | 6,513 |
| 2025-05-09 | $33.00 | $33.18 | $32.70 | $33.00 | $33.00 | 1,789 |
| 2025-05-08 | $31.54 | $31.93 | $31.34 | $31.34 | $31.34 | 1,434 |
| 2025-05-07 | $29.27 | $32.50 | $29.26 | $30.92 | $30.92 | 7,738 |
| 2025-05-06 | $27.65 | $29.86 | $27.65 | $29.42 | $29.42 | 2,532 |
| 2025-05-05 | $30.66 | $30.66 | $29.18 | $29.40 | $29.40 | 2,913 |
| 2025-05-02 | $29.03 | $30.50 | $29.03 | $29.18 | $29.18 | 3,093 |
| 2025-05-01 | $28.58 | $29.04 | $28.58 | $29.04 | $29.04 | 4,196 |
| 2025-04-30 | $27.06 | $28.76 | $27.06 | $28.76 | $28.76 | 2,635 |
| 2025-04-29 | $26.96 | $27.50 | $26.96 | $27.35 | $27.35 | 4,119 |
| 2025-04-28 | $27.47 | $27.96 | $27.07 | $27.07 | $27.07 | 4,807 |
| 2025-04-25 | $27.75 | $27.75 | $27.68 | $27.68 | $27.68 | 2,905 |
| 2025-04-24 | $28.00 | $28.05 | $28.00 | $28.00 | $28.00 | 2,410 |
| 2025-04-23 | $28.05 | $28.23 | $27.91 | $27.91 | $27.91 | 2,979 |
| 2025-04-22 | $28.01 | $28.20 | $27.69 | $28.01 | $28.01 | 5,952 |
| 2025-04-21 | $27.70 | $28.20 | $27.70 | $28.00 | $28.00 | 4,099 |
| 2025-04-17 | $27.84 | $28.23 | $27.84 | $28.23 | $28.23 | 1,183 |
| 2025-04-16 | $28.08 | $28.08 | $27.83 | $27.83 | $27.83 | 1,662 |
| 2025-04-15 | $28.43 | $28.43 | $28.10 | $28.10 | $28.10 | 1,515 |
| 2025-04-14 | $28.29 | $28.51 | $27.95 | $28.47 | $28.47 | 3,623 |
| 2025-04-11 | $28.11 | $28.80 | $28.11 | $28.30 | $28.30 | 1,438 |
| 2025-04-10 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 834 |
| 2025-04-09 | $28.30 | $29.99 | $28.15 | $29.99 | $29.99 | 3,794 |
| 2025-04-08 | $29.13 | $29.13 | $28.09 | $28.09 | $28.09 | 1,928 |
| 2025-04-07 | $27.69 | $28.82 | $27.69 | $28.69 | $28.69 | 2,734 |
| 2025-04-04 | $27.95 | $29.22 | $27.69 | $28.19 | $28.19 | 7,532 |
| 2025-04-03 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 1,327 |
| 2025-04-02 | $27.95 | $28.48 | $27.95 | $28.48 | $28.48 | 2,738 |
| 2025-04-01 | $28.48 | $28.48 | $27.95 | $27.95 | $27.95 | 2,105 |
| 2025-03-31 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 1,601 |
| 2025-03-28 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 640 |
| 2025-03-27 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 667 |
| 2025-03-26 | $28.26 | $28.93 | $28.00 | $28.24 | $28.24 | 5,678 |
| 2025-03-25 | $28.80 | $29.00 | $28.23 | $29.00 | $29.00 | 2,533 |
| 2025-03-24 | $28.27 | $29.18 | $28.00 | $29.18 | $29.18 | 1,383 |
| 2025-03-21 | $27.90 | $29.17 | $27.90 | $28.00 | $28.00 | 5,713 |
| 2025-03-20 | $28.07 | $28.07 | $27.90 | $27.90 | $27.90 | 919 |
| 2025-03-19 | $28.10 | $29.29 | $28.10 | $28.12 | $28.12 | 996 |
| 2025-03-18 | $28.43 | $28.43 | $28.18 | $28.18 | $28.18 | 1,167 |
| 2025-03-17 | $28.61 | $28.61 | $28.58 | $28.58 | $28.58 | 967 |
| 2025-03-14 | $29.01 | $29.43 | $28.73 | $28.73 | $28.73 | 852 |
| 2025-03-13 | $28.86 | $28.86 | $28.42 | $28.42 | $28.42 | 952 |
| 2025-03-12 | $29.00 | $29.00 | $27.99 | $28.55 | $28.55 | 1,217 |
| 2025-03-11 | $28.50 | $29.00 | $28.50 | $29.00 | $29.00 | 806 |
| 2025-03-10 | $28.35 | $30.40 | $28.35 | $28.67 | $28.67 | 1,576 |
| 2025-03-07 | $27.88 | $28.84 | $27.88 | $28.67 | $28.67 | 1,336 |
| 2025-03-06 | $28.12 | $28.18 | $27.76 | $28.03 | $28.03 | 1,825 |
| 2025-03-05 | $29.30 | $29.30 | $28.12 | $28.12 | $28.12 | 1,342 |
| 2025-03-04 | $28.62 | $28.86 | $28.50 | $28.59 | $28.59 | 1,555 |
| 2025-03-03 | $29.12 | $29.14 | $28.59 | $28.59 | $28.59 | 1,772 |
| 2025-02-28 | $29.40 | $29.40 | $27.69 | $28.80 | $28.80 | 7,941 |
| 2025-02-27 | $29.98 | $29.98 | $29.73 | $29.73 | $29.73 | 1,276 |
| 2025-02-26 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 741 |
| 2025-02-25 | $28.99 | $28.99 | $28.91 | $28.91 | $28.91 | 1,332 |
| 2025-02-24 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 816 |
| 2025-02-21 | $28.13 | $28.13 | $27.85 | $27.85 | $27.85 | 1,913 |
| 2025-02-20 | $28.47 | $28.50 | $27.90 | $27.90 | $27.90 | 1,375 |
| 2025-02-19 | $28.68 | $28.70 | $28.41 | $28.70 | $28.70 | 1,737 |
| 2025-02-18 | $26.78 | $28.99 | $26.02 | $28.99 | $28.99 | 18,458 |
| 2025-02-14 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 672 |
| 2025-02-13 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 829 |
| 2025-02-12 | $25.74 | $27.81 | $25.74 | $26.92 | $26.92 | 2,577 |
| 2025-02-11 | $26.75 | $27.05 | $26.74 | $27.05 | $27.05 | 4,768 |
| 2025-02-10 | $27.50 | $27.50 | $26.80 | $26.85 | $26.85 | 2,338 |
| 2025-02-07 | $26.98 | $26.98 | $26.55 | $26.85 | $26.85 | 2,738 |
| 2025-02-06 | $26.88 | $26.88 | $26.66 | $26.66 | $26.66 | 1,869 |
| 2025-02-05 | $26.66 | $26.94 | $26.66 | $26.94 | $26.94 | 1,121 |
| 2025-02-04 | $26.54 | $27.11 | $26.54 | $26.82 | $26.82 | 1,722 |
| 2025-02-03 | $25.50 | $26.65 | $25.50 | $26.48 | $26.48 | 2,816 |
| 2025-01-31 | $27.25 | $27.25 | $25.84 | $25.84 | $25.84 | 5,101 |
| 2025-01-30 | $27.58 | $27.58 | $27.14 | $27.33 | $27.33 | 3,323 |
| 2025-01-29 | $27.81 | $27.89 | $27.72 | $27.72 | $27.72 | 1,433 |
| 2025-01-28 | $28.51 | $28.73 | $28.12 | $28.18 | $28.18 | 2,215 |
| 2025-01-27 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 2,983 |
| 2025-01-24 | $28.51 | $28.96 | $28.51 | $28.74 | $28.74 | 3,068 |
| 2025-01-23 | $28.28 | $29.83 | $28.28 | $28.84 | $28.84 | 7,155 |
| 2025-01-22 | $28.56 | $29.47 | $28.51 | $28.56 | $28.56 | 3,868 |
| 2025-01-21 | $28.51 | $29.63 | $28.51 | $28.51 | $28.51 | 5,443 |
| 2025-01-17 | $27.34 | $28.76 | $27.34 | $28.76 | $28.76 | 6,283 |
| 2025-01-16 | $27.48 | $27.50 | $27.24 | $27.24 | $27.24 | 1,538 |
| 2025-01-15 | $27.23 | $27.90 | $27.23 | $27.90 | $27.90 | 1,578 |
| 2025-01-14 | $27.10 | $27.76 | $27.10 | $27.71 | $27.71 | 2,788 |
| 2025-01-13 | $27.00 | $27.89 | $27.00 | $27.89 | $27.89 | 1,854 |
| 2025-01-10 | $27.76 | $27.76 | $27.15 | $27.15 | $27.15 | 2,827 |
| 2025-01-08 | $27.89 | $27.89 | $27.58 | $27.66 | $27.66 | 2,012 |
| 2025-01-07 | $29.11 | $29.11 | $27.59 | $28.20 | $28.20 | 8,344 |
| 2025-01-06 | $29.16 | $29.83 | $29.16 | $29.46 | $29.46 | 5,497 |
| 2025-01-03 | $29.80 | $30.40 | $29.11 | $29.52 | $29.52 | 4,254 |
| 2025-01-02 | $29.54 | $30.05 | $29.54 | $30.05 | $30.05 | 2,695 |
| 2024-12-31 | $30.21 | $30.21 | $29.77 | $29.81 | $29.81 | 2,358 |
| 2024-12-30 | $30.18 | $30.57 | $29.11 | $30.49 | $30.49 | 3,547 |
| 2024-12-27 | $29.11 | $31.47 | $29.11 | $29.27 | $29.27 | 6,336 |
| 2024-12-26 | $28.80 | $29.58 | $28.79 | $29.58 | $29.58 | 4,164 |
| 2024-12-24 | $28.55 | $28.91 | $28.41 | $28.91 | $28.91 | 1,997 |
| 2024-12-23 | $27.99 | $28.53 | $27.99 | $28.53 | $28.53 | 4,699 |
| 2024-12-20 | $28.77 | $29.50 | $27.80 | $27.80 | $27.80 | 12,325 |
| 2024-12-19 | $29.18 | $30.00 | $29.13 | $29.20 | $29.20 | 3,220 |
| 2024-12-18 | $29.44 | $31.00 | $29.11 | $29.11 | $29.11 | 7,943 |
| 2024-12-17 | $28.63 | $29.90 | $28.54 | $29.90 | $29.90 | 1,773 |
| 2024-12-16 | $29.00 | $29.14 | $27.82 | $28.20 | $28.20 | 7,524 |
| 2024-12-13 | $28.10 | $28.32 | $28.01 | $28.16 | $28.16 | 2,985 |
| 2024-12-12 | $28.00 | $28.32 | $28.00 | $28.32 | $28.32 | 2,684 |
| 2024-12-11 | $27.88 | $28.00 | $27.50 | $27.86 | $27.86 | 8,487 |
| 2024-12-10 | $28.78 | $28.98 | $27.85 | $28.18 | $28.18 | 5,897 |
| 2024-12-09 | $29.77 | $29.77 | $28.81 | $29.21 | $29.21 | 4,085 |
| 2024-12-06 | $30.21 | $30.21 | $29.30 | $29.30 | $29.30 | 2,664 |
| 2024-12-05 | $29.60 | $30.78 | $29.60 | $29.84 | $29.84 | 8,583 |
| 2024-12-04 | $29.17 | $30.95 | $28.85 | $29.51 | $29.51 | 17,773 |
| 2024-12-03 | $28.68 | $29.06 | $28.68 | $28.85 | $28.85 | 5,487 |
| 2024-12-02 | $28.30 | $29.00 | $28.30 | $28.90 | $28.90 | 2,234 |
| 2024-11-29 | $28.67 | $28.67 | $28.20 | $28.20 | $28.20 | 751 |
| 2024-11-27 | $28.71 | $28.88 | $28.60 | $28.88 | $28.88 | 1,334 |
| 2024-11-26 | $29.50 | $29.50 | $28.68 | $28.68 | $28.68 | 4,439 |
| 2024-11-25 | $28.17 | $28.87 | $28.17 | $28.85 | $28.85 | 2,647 |
| 2024-11-22 | $28.05 | $28.43 | $28.05 | $28.43 | $28.43 | 2,239 |
| 2024-11-21 | $27.81 | $28.26 | $27.81 | $28.13 | $28.13 | 1,222 |
| 2024-11-20 | $27.80 | $27.81 | $27.80 | $27.81 | $27.81 | 1,807 |
| 2024-11-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,025 |
| 2024-11-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,817 |
| 2024-11-15 | $27.40 | $27.45 | $27.40 | $27.45 | $27.45 | 1,355 |
| 2024-11-14 | $28.09 | $28.09 | $27.57 | $27.57 | $27.57 | 2,145 |
| 2024-11-13 | $27.66 | $27.83 | $27.66 | $27.80 | $27.80 | 1,966 |
| 2024-11-12 | $28.00 | $28.02 | $27.75 | $27.98 | $27.98 | 3,850 |
| 2024-11-11 | $27.84 | $28.01 | $27.84 | $27.98 | $27.98 | 1,417 |
| 2024-11-08 | $26.29 | $27.77 | $26.29 | $27.59 | $27.59 | 1,434 |
| 2024-11-07 | $28.40 | $28.46 | $27.04 | $27.04 | $27.04 | 3,749 |
| 2024-11-06 | $27.72 | $28.41 | $27.72 | $28.41 | $28.41 | 5,106 |
| 2024-11-05 | $27.60 | $27.99 | $27.12 | $27.71 | $27.71 | 3,924 |
| 2024-11-04 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 838 |
| 2024-11-01 | $27.17 | $27.70 | $26.79 | $27.26 | $27.26 | 5,065 |
| 2024-10-31 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 741 |
| 2024-10-30 | $27.60 | $27.74 | $27.38 | $27.74 | $27.74 | 873 |
| 2024-10-29 | $27.50 | $27.94 | $27.50 | $27.94 | $27.94 | 961 |
| 2024-10-28 | $27.74 | $27.74 | $27.07 | $27.69 | $27.69 | 3,041 |
| 2024-10-25 | $27.50 | $27.50 | $27.47 | $27.50 | $27.50 | 1,114 |
| 2024-10-24 | $27.45 | $27.82 | $27.45 | $27.61 | $27.61 | 1,653 |
| 2024-10-23 | $27.38 | $27.69 | $27.25 | $27.69 | $27.69 | 1,281 |
| 2024-10-22 | $27.96 | $28.16 | $27.54 | $27.76 | $27.76 | 1,522 |
| 2024-10-21 | $28.17 | $28.46 | $28.10 | $28.10 | $28.10 | 2,806 |
| 2024-10-18 | $28.17 | $28.46 | $28.17 | $28.31 | $28.31 | 1,173 |
| 2024-10-17 | $28.17 | $28.33 | $28.17 | $28.17 | $28.17 | 817 |
| 2024-10-16 | $28.03 | $28.32 | $28.03 | $28.32 | $28.32 | 2,541 |
| 2024-10-15 | $27.80 | $28.16 | $27.80 | $28.16 | $28.16 | 1,218 |
| 2024-10-14 | $27.64 | $28.39 | $27.64 | $28.22 | $28.22 | 1,994 |
| 2024-10-11 | $27.50 | $28.12 | $27.37 | $28.12 | $28.12 | 2,899 |
| 2024-10-10 | $28.03 | $28.03 | $27.54 | $27.54 | $27.54 | 1,630 |
| 2024-10-09 | $27.69 | $28.36 | $27.69 | $27.69 | $27.69 | 636 |
| 2024-10-08 | $28.20 | $28.20 | $27.72 | $28.01 | $28.01 | 2,005 |
| 2024-10-07 | $27.38 | $27.99 | $27.38 | $27.94 | $27.94 | 3,652 |
| 2024-10-04 | $28.05 | $28.28 | $27.61 | $27.61 | $27.61 | 4,032 |
| 2024-10-03 | $28.11 | $28.25 | $28.11 | $28.11 | $28.11 | 990 |
| 2024-10-02 | $28.31 | $28.69 | $28.22 | $28.22 | $28.22 | 4,178 |
| 2024-10-01 | $28.30 | $28.39 | $28.30 | $28.39 | $28.39 | 1,359 |
| 2024-09-30 | $26.91 | $28.80 | $26.91 | $28.79 | $28.79 | 2,218 |
| 2024-09-27 | $28.60 | $28.81 | $28.01 | $28.80 | $28.80 | 8,641 |
| 2024-09-26 | $28.46 | $28.56 | $28.10 | $28.44 | $28.44 | 2,178 |
| 2024-09-25 | $28.07 | $28.25 | $28.01 | $28.22 | $28.22 | 943 |
| 2024-09-24 | $28.32 | $28.47 | $27.90 | $28.47 | $28.47 | 2,039 |
| 2024-09-23 | $28.45 | $28.45 | $28.02 | $28.02 | $28.02 | 1,052 |
| 2024-09-20 | $28.49 | $28.92 | $27.62 | $27.62 | $27.62 | 7,533 |
| 2024-09-19 | $28.44 | $29.18 | $28.44 | $29.00 | $29.00 | 6,481 |
| 2024-09-18 | $28.25 | $28.92 | $27.62 | $27.62 | $27.62 | 2,989 |
| 2024-09-17 | $28.56 | $28.56 | $28.27 | $28.49 | $28.49 | 1,218 |
| 2024-09-16 | $28.61 | $28.61 | $28.34 | $28.44 | $28.44 | 1,197 |
| 2024-09-13 | $27.60 | $28.30 | $27.60 | $28.30 | $28.30 | 2,336 |
| 2024-09-12 | $28.01 | $28.27 | $28.01 | $28.27 | $28.27 | 591 |
| 2024-09-11 | $28.01 | $28.11 | $28.01 | $28.11 | $28.11 | 594 |
| 2024-09-10 | $28.75 | $28.75 | $28.10 | $28.74 | $28.74 | 2,178 |
| 2024-09-09 | $27.99 | $28.41 | $27.99 | $28.41 | $28.41 | 1,232 |
| 2024-09-06 | $28.47 | $28.47 | $27.69 | $27.69 | $27.69 | 3,371 |
| 2024-09-05 | $28.02 | $28.60 | $27.52 | $28.60 | $28.60 | 1,657 |
| 2024-09-04 | $29.40 | $29.40 | $28.01 | $28.83 | $28.83 | 1,924 |
| 2024-09-03 | $28.02 | $28.05 | $28.02 | $28.05 | $28.05 | 1,092 |
| 2024-08-30 | $29.52 | $30.07 | $28.65 | $30.07 | $30.07 | 2,906 |
| 2024-08-29 | $29.75 | $30.10 | $29.75 | $30.10 | $30.10 | 914 |
| 2024-08-28 | $29.67 | $29.75 | $29.67 | $29.75 | $29.75 | 467 |
| 2024-08-27 | $30.14 | $30.14 | $29.66 | $29.66 | $29.66 | 285 |
| 2024-08-26 | $29.50 | $30.08 | $29.10 | $30.08 | $30.08 | 5,821 |
| 2024-08-23 | $29.69 | $30.15 | $27.37 | $30.15 | $30.15 | 3,515 |
| 2024-08-22 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 360 |
| 2024-08-21 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 330 |
| 2024-08-20 | $29.70 | $29.70 | $29.56 | $29.56 | $29.56 | 502 |
| 2024-08-19 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 828 |
| 2024-08-16 | $29.70 | $29.73 | $28.86 | $29.73 | $29.73 | 1,572 |
| 2024-08-15 | $29.37 | $29.55 | $29.37 | $29.55 | $29.55 | 819 |
| 2024-08-14 | $29.39 | $29.39 | $28.97 | $28.97 | $28.97 | 964 |
| 2024-08-13 | $28.00 | $29.28 | $28.00 | $29.28 | $29.28 | 567 |
| 2024-08-12 | $29.40 | $29.42 | $29.30 | $29.30 | $29.30 | 1,749 |
| 2024-08-09 | $29.67 | $29.67 | $29.05 | $29.17 | $29.17 | 2,227 |
| 2024-08-08 | $29.98 | $30.21 | $29.98 | $30.21 | $30.21 | 894 |
| 2024-08-07 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 626 |
| 2024-08-06 | $28.04 | $28.99 | $28.04 | $28.78 | $28.78 | 3,493 |
| 2024-08-05 | $28.70 | $28.82 | $28.11 | $28.19 | $28.19 | 3,212 |
| 2024-08-02 | $29.85 | $31.82 | $29.50 | $29.50 | $29.50 | 1,307 |
| 2024-08-01 | $30.84 | $30.84 | $30.24 | $30.24 | $30.24 | 3,313 |
| 2024-07-31 | $30.99 | $31.92 | $30.66 | $31.44 | $31.44 | 2,370 |
| 2024-07-30 | $30.96 | $31.51 | $30.70 | $31.17 | $31.17 | 4,514 |
| 2024-07-29 | $31.16 | $31.16 | $30.73 | $31.00 | $31.00 | 2,977 |
| 2024-07-26 | $31.04 | $31.28 | $30.77 | $31.16 | $31.16 | 1,936 |
| 2024-07-25 | $30.90 | $30.96 | $30.55 | $30.55 | $30.55 | 2,063 |
| 2024-07-24 | $30.59 | $30.77 | $30.59 | $30.59 | $30.59 | 2,605 |
| 2024-07-23 | $31.17 | $31.28 | $30.85 | $30.85 | $30.85 | 2,669 |
| 2024-07-22 | $29.50 | $30.93 | $29.50 | $30.56 | $30.56 | 2,574 |
| 2024-07-19 | $30.26 | $30.83 | $30.17 | $30.17 | $30.17 | 2,207 |
| 2024-07-18 | $30.20 | $31.18 | $29.53 | $30.17 | $30.17 | 11,226 |
| 2024-07-17 | $30.34 | $31.02 | $30.00 | $30.59 | $30.59 | 13,730 |
| 2024-07-16 | $29.65 | $30.39 | $29.51 | $30.39 | $30.39 | 7,446 |
| 2024-07-15 | $29.79 | $29.95 | $29.79 | $29.95 | $29.95 | 4,206 |
| 2024-07-12 | $29.41 | $29.57 | $29.03 | $29.55 | $29.55 | 2,983 |
| 2024-07-11 | $29.09 | $29.38 | $29.09 | $29.35 | $29.35 | 6,220 |
| 2024-07-10 | $28.37 | $29.18 | $28.25 | $28.81 | $28.81 | 14,935 |
| 2024-07-09 | $28.80 | $29.01 | $28.04 | $28.58 | $28.58 | 8,524 |
| 2024-07-08 | $28.40 | $29.07 | $28.25 | $28.80 | $28.80 | 8,272 |
| 2024-07-05 | $28.25 | $29.82 | $28.01 | $28.40 | $28.40 | 6,215 |
| 2024-07-03 | $28.65 | $28.83 | $28.15 | $28.50 | $28.50 | 2,048 |
| 2024-07-02 | $28.25 | $29.00 | $28.25 | $28.40 | $28.40 | 4,986 |
| 2024-07-01 | $27.93 | $29.67 | $27.84 | $28.50 | $28.50 | 43,669 |
| 2024-06-28 | $28.40 | $28.40 | $27.04 | $27.73 | $27.73 | 25,860 |
| 2024-06-27 | $28.25 | $28.34 | $28.20 | $28.23 | $28.23 | 1,727 |
| 2024-06-26 | $28.34 | $28.45 | $27.91 | $28.37 | $28.37 | 2,912 |
| 2024-06-25 | $28.00 | $28.50 | $28.00 | $28.45 | $28.45 | 1,406 |
| 2024-06-24 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 974 |
| 2024-06-21 | $28.75 | $29.33 | $27.61 | $28.75 | $28.75 | 5,654 |
| 2024-06-20 | $28.75 | $28.75 | $28.65 | $28.65 | $28.65 | 1,153 |
| 2024-06-18 | $28.71 | $28.71 | $28.15 | $28.15 | $28.15 | 1,380 |
| 2024-06-17 | $28.30 | $28.78 | $28.00 | $28.00 | $28.00 | 5,633 |
| 2024-06-14 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 1,280 |
| 2024-06-13 | $29.00 | $29.00 | $28.77 | $28.78 | $28.78 | 1,005 |
| 2024-06-12 | $29.34 | $29.34 | $29.00 | $29.02 | $29.02 | 1,704 |
| 2024-06-11 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 992 |
| 2024-06-10 | $28.80 | $29.17 | $28.80 | $29.10 | $29.10 | 1,927 |
| 2024-06-07 | $28.28 | $28.84 | $28.28 | $28.84 | $28.84 | 8,061 |
| 2024-06-06 | $27.63 | $28.87 | $27.51 | $28.60 | $28.60 | 2,579 |
| 2024-06-05 | $28.25 | $28.89 | $27.96 | $28.89 | $28.89 | 2,794 |
| 2024-06-04 | $28.23 | $29.11 | $28.23 | $28.28 | $28.28 | 1,575 |
| 2024-06-03 | $29.49 | $29.49 | $28.78 | $28.78 | $28.78 | 1,436 |
| 2024-05-31 | $29.45 | $29.48 | $29.13 | $29.21 | $29.21 | 3,449 |
| 2024-05-30 | $27.65 | $29.48 | $27.65 | $28.58 | $28.58 | 6,175 |
| 2024-05-29 | $27.54 | $27.54 | $27.51 | $27.51 | $27.51 | 1,292 |
| 2024-05-28 | $27.85 | $28.16 | $27.80 | $27.81 | $27.81 | 4,474 |
| 2024-05-24 | $27.94 | $28.25 | $27.72 | $28.01 | $28.01 | 4,082 |
| 2024-05-23 | $28.15 | $28.66 | $27.94 | $28.32 | $28.32 | 28,357 |
| 2024-05-22 | $28.15 | $28.42 | $27.79 | $28.24 | $28.24 | 4,892 |
| 2024-05-21 | $28.23 | $28.29 | $28.14 | $28.15 | $28.15 | 2,366 |
| 2024-05-20 | $28.50 | $28.50 | $27.72 | $28.29 | $28.29 | 6,952 |
| 2024-05-17 | $28.39 | $28.39 | $28.00 | $28.30 | $28.30 | 3,085 |
| 2024-05-16 | $28.25 | $28.61 | $28.15 | $28.45 | $28.45 | 2,992 |
| 2024-05-15 | $28.50 | $28.50 | $28.41 | $28.41 | $28.41 | 1,449 |
| 2024-05-14 | $28.00 | $28.67 | $28.00 | $28.41 | $28.41 | 3,050 |
| 2024-05-13 | $28.20 | $28.20 | $27.19 | $27.69 | $27.69 | 8,257 |
| 2024-05-10 | $30.28 | $30.28 | $27.21 | $28.35 | $28.35 | 9,806 |
| 2024-05-09 | $29.55 | $30.92 | $29.55 | $30.56 | $30.56 | 2,623 |
| 2024-05-08 | $28.33 | $29.29 | $28.33 | $29.29 | $29.29 | 517 |
| 2024-05-07 | $28.21 | $29.18 | $28.16 | $28.72 | $28.72 | 29,993 |
| 2024-05-06 | $28.20 | $28.31 | $27.91 | $28.21 | $28.21 | 20,783 |
| 2024-05-03 | $28.61 | $28.61 | $27.66 | $28.21 | $28.21 | 14,430 |
| 2024-05-02 | $28.85 | $29.30 | $28.23 | $28.23 | $28.23 | 5,367 |
| 2024-05-01 | $28.65 | $29.14 | $28.60 | $28.62 | $28.62 | 5,922 |
| 2024-04-30 | $29.75 | $29.75 | $28.51 | $28.65 | $28.65 | 4,784 |
| 2024-04-29 | $28.64 | $29.10 | $28.24 | $28.75 | $28.75 | 36,381 |
| 2024-04-26 | $29.19 | $29.20 | $28.64 | $28.96 | $28.96 | 7,704 |
| 2024-04-25 | $29.45 | $29.93 | $29.00 | $29.20 | $29.20 | 19,061 |
| 2024-04-24 | $31.06 | $31.06 | $29.57 | $30.29 | $30.29 | 4,616 |
| 2024-04-23 | $31.49 | $31.49 | $31.25 | $31.39 | $31.39 | 2,105 |
| 2024-04-22 | $31.85 | $31.86 | $31.45 | $31.48 | $31.48 | 1,587 |
| 2024-04-19 | $31.59 | $31.88 | $31.59 | $31.86 | $31.86 | 2,287 |
| 2024-04-18 | $31.39 | $32.30 | $31.39 | $31.88 | $31.88 | 3,403 |
| 2024-04-17 | $32.01 | $32.56 | $31.79 | $32.30 | $32.30 | 4,661 |
| 2024-04-16 | $33.27 | $33.39 | $32.71 | $32.71 | $32.71 | 1,467 |
| 2024-04-15 | $33.70 | $34.09 | $32.74 | $33.27 | $33.27 | 4,119 |
| 2024-04-12 | $34.92 | $35.00 | $34.39 | $34.39 | $34.39 | 1,326 |
| 2024-04-11 | $35.93 | $35.93 | $35.00 | $35.00 | $35.00 | 6,756 |
| 2024-04-10 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 1,804 |
| 2024-04-09 | $35.90 | $35.90 | $35.89 | $35.89 | $35.89 | 1,267 |
| 2024-04-08 | $36.30 | $36.30 | $35.56 | $35.56 | $35.56 | 9,447 |
| 2024-04-05 | $36.18 | $36.50 | $35.83 | $35.83 | $35.83 | 6,948 |
| 2024-04-04 | $36.31 | $37.26 | $35.80 | $36.00 | $36.00 | 21,362 |
| 2024-04-03 | $36.39 | $37.25 | $36.29 | $36.29 | $36.29 | 5,740 |
| 2024-04-02 | $35.78 | $36.87 | $35.78 | $36.87 | $36.87 | 3,446 |
| 2024-04-01 | $37.51 | $37.51 | $36.21 | $36.21 | $36.21 | 3,492 |
| 2024-03-28 | $37.60 | $38.10 | $37.60 | $37.65 | $37.65 | 1,879 |
| 2024-03-27 | $37.43 | $37.87 | $37.02 | $37.87 | $37.87 | 2,502 |
| 2024-03-26 | $38.00 | $38.00 | $37.49 | $37.49 | $37.49 | 1,325 |
| 2024-03-25 | $37.80 | $37.80 | $37.19 | $37.19 | $37.19 | 2,251 |
| 2024-03-22 | $39.21 | $39.50 | $38.36 | $38.36 | $38.36 | 5,923 |
| 2024-03-21 | $39.49 | $39.75 | $38.25 | $39.61 | $39.61 | 8,794 |
| 2024-03-20 | $36.99 | $38.20 | $36.99 | $38.20 | $38.20 | 2,581 |
| 2024-03-19 | $37.50 | $37.77 | $37.36 | $37.36 | $37.36 | 2,080 |
| 2024-03-18 | $37.66 | $38.34 | $36.01 | $36.71 | $36.71 | 11,698 |
| 2024-03-15 | $39.45 | $41.34 | $37.25 | $37.25 | $37.25 | 17,824 |
| 2024-03-14 | $39.53 | $39.53 | $39.45 | $39.45 | $39.45 | 2,443 |
| 2024-03-13 | $39.80 | $39.89 | $39.77 | $39.77 | $39.77 | 1,297 |
| 2024-03-12 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 883 |
| 2024-03-11 | $39.51 | $39.51 | $39.00 | $39.29 | $39.29 | 5,178 |
| 2024-03-08 | $38.70 | $38.80 | $38.66 | $38.80 | $38.80 | 3,732 |
| 2024-03-07 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 1,001 |
| 2024-03-06 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 801 |
| 2024-03-05 | $38.50 | $38.51 | $38.25 | $38.25 | $38.25 | 1,990 |
| 2024-03-04 | $39.00 | $39.00 | $37.75 | $38.50 | $38.50 | 2,961 |
| 2024-03-01 | $39.00 | $39.06 | $38.72 | $39.06 | $39.06 | 3,085 |
| 2024-02-29 | $38.27 | $39.50 | $37.76 | $38.87 | $38.87 | 5,616 |
| 2024-02-28 | $37.32 | $37.76 | $37.32 | $37.76 | $37.76 | 1,014 |
| 2024-02-27 | $37.68 | $38.30 | $37.68 | $37.68 | $37.68 | 1,135 |
| 2024-02-26 | $37.50 | $37.50 | $37.16 | $37.16 | $37.16 | 4,031 |
| 2024-02-23 | $38.75 | $38.75 | $38.40 | $38.60 | $38.60 | 2,794 |
| 2024-02-22 | $39.10 | $39.54 | $37.82 | $38.51 | $38.51 | 5,671 |
| 2024-02-21 | $39.13 | $39.37 | $39.00 | $39.10 | $39.10 | 5,529 |
| 2024-02-20 | $37.30 | $38.75 | $37.30 | $38.71 | $38.71 | 4,425 |
| 2024-02-16 | $39.45 | $39.65 | $37.40 | $37.40 | $37.40 | 6,538 |
| 2024-02-15 | $39.50 | $39.98 | $39.25 | $39.98 | $39.98 | 3,450 |
| 2024-02-14 | $39.98 | $40.00 | $39.00 | $39.50 | $39.50 | 4,043 |
| 2024-02-13 | $39.35 | $39.40 | $38.91 | $38.99 | $38.99 | 16,703 |
| 2024-02-12 | $40.00 | $40.00 | $39.36 | $39.36 | $39.36 | 2,490 |
| 2024-02-09 | $39.75 | $40.00 | $39.75 | $40.00 | $40.00 | 2,361 |
| 2024-02-08 | $38.02 | $39.75 | $38.02 | $39.75 | $39.75 | 2,616 |
| 2024-02-07 | $39.94 | $39.94 | $38.36 | $39.50 | $39.50 | 4,280 |
| 2024-02-06 | $39.45 | $39.50 | $39.27 | $39.50 | $39.50 | 7,554 |
| 2024-02-05 | $39.80 | $39.82 | $39.45 | $39.45 | $39.45 | 3,019 |
| 2024-02-02 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 710 |
| 2024-02-01 | $39.64 | $39.88 | $39.64 | $39.88 | $39.88 | 2,737 |
| 2024-01-31 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 2,994 |
| 2024-01-30 | $40.27 | $40.81 | $39.73 | $39.73 | $39.73 | 2,736 |
| 2024-01-29 | $43.40 | $43.40 | $40.81 | $40.81 | $40.81 | 3,129 |
| 2024-01-26 | $40.26 | $40.46 | $40.26 | $40.46 | $40.46 | 1,407 |
| 2024-01-25 | $40.66 | $40.66 | $40.22 | $40.46 | $40.46 | 1,842 |
| 2024-01-24 | $40.00 | $40.60 | $40.00 | $40.41 | $40.41 | 3,339 |
| 2024-01-23 | $39.51 | $39.76 | $39.35 | $39.61 | $39.61 | 4,459 |
| 2024-01-22 | $39.02 | $39.40 | $39.02 | $39.16 | $39.16 | 2,159 |
| 2024-01-19 | $38.77 | $39.02 | $38.02 | $39.02 | $39.02 | 28,114 |
| 2024-01-18 | $39.51 | $40.01 | $39.00 | $39.00 | $39.00 | 7,749 |
| 2024-01-17 | $39.89 | $39.89 | $39.10 | $39.23 | $39.23 | 3,672 |
| 2024-01-16 | $39.60 | $39.83 | $39.10 | $39.23 | $39.23 | 12,625 |
| 2024-01-12 | $39.85 | $39.85 | $39.55 | $39.55 | $39.55 | 1,308 |
| 2024-01-11 | $39.40 | $40.15 | $39.00 | $39.32 | $39.32 | 5,519 |
| 2024-01-10 | $38.01 | $39.05 | $38.01 | $38.87 | $38.87 | 4,418 |
| 2024-01-09 | $37.56 | $38.27 | $37.56 | $37.99 | $37.99 | 3,316 |
| 2024-01-08 | $38.38 | $38.38 | $37.88 | $37.88 | $37.88 | 4,483 |
| 2024-01-05 | $37.64 | $38.10 | $37.11 | $38.08 | $38.08 | 15,271 |
| 2024-01-04 | $37.16 | $37.47 | $36.61 | $37.43 | $37.43 | 3,370 |
| 2024-01-03 | $35.88 | $37.57 | $35.83 | $36.85 | $36.85 | 8,696 |
| 2024-01-02 | $34.17 | $35.68 | $34.17 | $35.51 | $35.51 | 5,712 |
| 2023-12-29 | $34.76 | $34.76 | $34.56 | $34.56 | $34.56 | 2,306 |
| 2023-12-28 | $33.52 | $34.80 | $33.52 | $34.56 | $34.56 | 5,682 |
| 2023-12-27 | $34.89 | $34.89 | $33.40 | $33.40 | $33.40 | 1,359 |
| 2023-12-26 | $36.16 | $36.16 | $35.17 | $35.17 | $35.17 | 2,024 |
| 2023-12-22 | $35.00 | $35.10 | $34.38 | $35.06 | $35.06 | 6,977 |
| 2023-12-21 | $35.21 | $35.21 | $35.05 | $35.05 | $35.05 | 1,617 |
| 2023-12-20 | $34.23 | $34.61 | $34.20 | $34.60 | $34.60 | 16,583 |
| 2023-12-19 | $34.34 | $35.16 | $34.04 | $34.60 | $34.60 | 6,485 |
| 2023-12-18 | $34.86 | $34.86 | $33.34 | $34.34 | $34.34 | 8,713 |
| 2023-12-15 | $33.20 | $34.50 | $32.33 | $34.00 | $34.00 | 33,657 |
| 2023-12-14 | $31.87 | $33.10 | $31.41 | $33.03 | $33.03 | 8,282 |
| 2023-12-13 | $30.09 | $31.89 | $30.09 | $31.89 | $31.89 | 7,180 |
| 2023-12-12 | $30.05 | $30.75 | $30.05 | $30.25 | $30.25 | 4,165 |
| 2023-12-11 | $30.40 | $30.58 | $29.95 | $30.22 | $30.22 | 12,110 |
| 2023-12-08 | $30.30 | $30.99 | $30.01 | $30.55 | $30.55 | 3,000 |
| 2023-12-07 | $30.76 | $30.76 | $30.18 | $30.38 | $30.38 | 5,060 |
| 2023-12-06 | $30.76 | $32.38 | $30.04 | $30.10 | $30.10 | 5,658 |
| 2023-12-05 | $31.26 | $31.96 | $30.22 | $30.76 | $30.76 | 4,088 |
| 2023-12-04 | $33.31 | $33.97 | $31.25 | $31.27 | $31.27 | 11,104 |
| 2023-12-01 | $33.18 | $33.41 | $33.18 | $33.21 | $33.21 | 2,829 |
| 2023-11-30 | $32.75 | $32.85 | $32.53 | $32.85 | $32.85 | 4,037 |
| 2023-11-29 | $32.77 | $33.27 | $32.27 | $33.27 | $33.27 | 2,974 |
| 2023-11-28 | $32.46 | $32.92 | $31.70 | $32.90 | $32.90 | 7,568 |
| 2023-11-27 | $32.21 | $32.25 | $31.25 | $31.25 | $31.25 | 2,684 |
| 2023-11-24 | $31.49 | $33.05 | $31.49 | $32.45 | $32.45 | 684 |
| 2023-11-22 | $31.15 | $31.70 | $30.60 | $31.09 | $31.09 | 1,320 |
| 2023-11-21 | $31.50 | $31.70 | $30.96 | $31.28 | $31.28 | 1,316 |
| 2023-11-20 | $31.04 | $31.80 | $31.04 | $31.56 | $31.56 | 1,279 |
| 2023-11-17 | $30.21 | $31.60 | $30.21 | $30.21 | $30.21 | 3,975 |
| 2023-11-16 | $31.36 | $31.36 | $29.62 | $30.25 | $30.25 | 3,333 |
| 2023-11-15 | $31.35 | $31.35 | $30.53 | $30.98 | $30.98 | 2,203 |
| 2023-11-14 | $29.25 | $31.95 | $29.25 | $31.27 | $31.27 | 7,192 |
| 2023-11-13 | $30.10 | $30.86 | $29.80 | $30.29 | $30.29 | 4,827 |
| 2023-11-10 | $30.30 | $30.30 | $29.88 | $30.06 | $30.06 | 2,465 |
| 2023-11-09 | $30.00 | $30.10 | $30.00 | $30.00 | $30.00 | 1,190 |
| 2023-11-08 | $29.84 | $30.40 | $29.84 | $29.99 | $29.99 | 3,254 |
| 2023-11-07 | $30.20 | $30.36 | $29.56 | $30.14 | $30.14 | 2,895 |
| 2023-11-06 | $30.71 | $30.71 | $30.06 | $30.11 | $30.11 | 4,076 |
| 2023-11-03 | $30.30 | $30.73 | $30.30 | $30.73 | $30.73 | 2,012 |
| 2023-11-02 | $30.30 | $30.30 | $29.99 | $30.21 | $30.21 | 2,783 |
| 2023-11-01 | $30.25 | $30.25 | $29.76 | $29.76 | $29.76 | 1,232 |
| 2023-10-31 | $29.36 | $30.38 | $29.00 | $30.38 | $30.38 | 5,067 |
| 2023-10-30 | $29.15 | $29.57 | $29.15 | $29.57 | $29.57 | 1,817 |
| 2023-10-27 | $29.20 | $29.20 | $28.72 | $28.72 | $28.72 | 3,055 |
| 2023-10-26 | $29.30 | $30.26 | $29.25 | $29.52 | $29.52 | 1,594 |
| 2023-10-25 | $28.92 | $30.19 | $28.68 | $28.68 | $28.68 | 5,701 |
| 2023-10-24 | $29.06 | $29.30 | $28.60 | $28.90 | $28.90 | 5,883 |
| 2023-10-23 | $28.34 | $28.95 | $28.34 | $28.95 | $28.95 | 2,351 |
| 2023-10-20 | $28.22 | $29.83 | $28.22 | $29.02 | $29.02 | 4,472 |
| 2023-10-19 | $30.00 | $30.20 | $28.16 | $28.16 | $28.16 | 5,104 |
| 2023-10-18 | $29.63 | $30.46 | $29.50 | $29.50 | $29.50 | 7,845 |
| 2023-10-17 | $27.65 | $29.51 | $27.36 | $29.46 | $29.46 | 18,595 |
| 2023-10-16 | $27.99 | $28.00 | $27.23 | $27.99 | $27.99 | 7,340 |
| 2023-10-13 | $27.67 | $27.70 | $27.51 | $27.51 | $27.51 | 1,272 |
| 2023-10-12 | $27.81 | $27.96 | $27.65 | $27.65 | $27.65 | 2,712 |
| 2023-10-11 | $27.99 | $28.00 | $27.81 | $27.81 | $27.81 | 2,894 |
| 2023-10-10 | $27.81 | $28.00 | $27.79 | $27.88 | $27.88 | 9,049 |
| 2023-10-09 | $29.01 | $29.01 | $27.41 | $27.75 | $27.75 | 6,933 |
| 2023-10-06 | $30.16 | $30.16 | $28.51 | $28.51 | $28.51 | 5,509 |
| 2023-10-05 | $29.76 | $30.08 | $29.76 | $30.08 | $30.08 | 4,621 |
| 2023-10-04 | $30.29 | $30.29 | $29.76 | $29.92 | $29.92 | 3,814 |
| 2023-10-03 | $30.04 | $30.71 | $30.00 | $30.71 | $30.71 | 4,609 |
| 2023-10-02 | $30.54 | $31.00 | $30.10 | $30.10 | $30.10 | 1,306 |
| 2023-09-29 | $30.00 | $30.62 | $30.00 | $30.62 | $30.62 | 4,246 |
| 2023-09-28 | $29.83 | $30.00 | $29.75 | $30.00 | $30.00 | 1,698 |
| 2023-09-27 | $29.71 | $29.83 | $29.71 | $29.83 | $29.83 | 1,676 |
| 2023-09-26 | $30.00 | $30.17 | $29.51 | $29.77 | $29.77 | 4,422 |
| 2023-09-25 | $30.62 | $30.62 | $30.25 | $30.25 | $30.25 | 1,305 |
| 2023-09-22 | $30.30 | $30.50 | $30.00 | $30.33 | $30.33 | 1,505 |
| 2023-09-21 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 1,208 |
| 2023-09-20 | $30.41 | $31.00 | $29.52 | $30.41 | $30.41 | 4,815 |
| 2023-09-19 | $29.99 | $30.64 | $29.87 | $30.61 | $30.61 | 3,822 |
| 2023-09-18 | $29.74 | $30.60 | $29.29 | $29.54 | $29.54 | 5,786 |
| 2023-09-15 | $29.21 | $30.39 | $29.20 | $30.17 | $30.17 | 21,248 |
| 2023-09-14 | $28.16 | $29.69 | $28.16 | $29.50 | $29.50 | 6,996 |
| 2023-09-13 | $31.63 | $31.91 | $27.52 | $27.58 | $27.58 | 48,325 |
| 2023-09-12 | $32.80 | $32.90 | $32.80 | $32.85 | $32.85 | 1,392 |
| 2023-09-11 | $33.37 | $33.37 | $32.14 | $32.69 | $32.69 | 2,389 |
| 2023-09-08 | $33.00 | $33.85 | $33.00 | $33.21 | $33.21 | 2,993 |
| 2023-09-07 | $33.31 | $33.33 | $32.23 | $33.21 | $33.21 | 10,867 |
| 2023-09-06 | $33.89 | $33.89 | $33.35 | $33.35 | $33.35 | 1,050 |
| 2023-09-05 | $34.11 | $34.31 | $33.89 | $33.89 | $33.89 | 7,686 |
| 2023-09-01 | $34.26 | $34.26 | $33.93 | $34.10 | $34.10 | 2,140 |
| 2023-08-31 | $34.26 | $34.40 | $34.22 | $34.33 | $34.33 | 2,249 |
| 2023-08-30 | $33.91 | $34.40 | $33.91 | $34.20 | $34.20 | 1,861 |
| 2023-08-29 | $34.23 | $34.63 | $34.23 | $34.63 | $34.63 | 944 |
| 2023-08-28 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 733 |
| 2023-08-25 | $34.75 | $34.75 | $34.73 | $34.73 | $34.73 | 1,034 |
| 2023-08-24 | $34.33 | $34.33 | $34.28 | $34.28 | $34.28 | 1,266 |
| 2023-08-23 | $34.50 | $34.50 | $34.28 | $34.28 | $34.28 | 2,033 |
| 2023-08-22 | $34.40 | $34.50 | $34.40 | $34.41 | $34.41 | 1,522 |
| 2023-08-21 | $34.66 | $34.89 | $34.40 | $34.52 | $34.52 | 2,266 |
| 2023-08-18 | $34.23 | $34.80 | $34.23 | $34.62 | $34.62 | 1,719 |
| 2023-08-17 | $34.81 | $34.87 | $34.45 | $34.45 | $34.45 | 3,564 |
| 2023-08-16 | $34.17 | $35.00 | $34.17 | $34.50 | $34.50 | 5,151 |
| 2023-08-15 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 732 |
| 2023-08-14 | $34.75 | $34.75 | $34.56 | $34.56 | $34.56 | 826 |
| 2023-08-11 | $35.00 | $35.00 | $34.15 | $35.00 | $35.00 | 4,664 |
| 2023-08-10 | $35.00 | $35.00 | $34.40 | $35.00 | $35.00 | 4,812 |
| 2023-08-09 | $34.63 | $34.84 | $34.63 | $34.84 | $34.84 | 1,367 |
| 2023-08-08 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 361 |
| 2023-08-07 | $34.88 | $34.88 | $34.60 | $34.88 | $34.88 | 984 |
| 2023-08-04 | $34.93 | $35.00 | $34.35 | $34.51 | $34.51 | 2,152 |
| 2023-08-03 | $34.46 | $35.00 | $33.91 | $35.00 | $35.00 | 10,731 |
| 2023-08-02 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 903 |
| 2023-08-01 | $34.80 | $34.80 | $34.76 | $34.76 | $34.76 | 676 |
| 2023-07-31 | $34.00 | $34.99 | $34.00 | $34.99 | $34.99 | 1,564 |
| 2023-07-28 | $35.00 | $35.00 | $34.55 | $34.99 | $34.99 | 2,491 |
| 2023-07-27 | $34.47 | $34.80 | $34.47 | $34.72 | $34.72 | 2,184 |
| 2023-07-26 | $34.89 | $35.00 | $34.38 | $34.38 | $34.38 | 3,349 |
| 2023-07-25 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 608 |
| 2023-07-24 | $34.98 | $34.98 | $34.82 | $34.82 | $34.82 | 751 |
| 2023-07-21 | $35.00 | $35.00 | $34.80 | $34.80 | $34.80 | 2,220 |
| 2023-07-20 | $34.21 | $34.99 | $34.21 | $34.95 | $34.95 | 5,907 |
| 2023-07-19 | $34.68 | $34.71 | $34.08 | $34.64 | $34.64 | 4,600 |
| 2023-07-18 | $34.75 | $34.75 | $34.72 | $34.72 | $34.72 | 1,921 |
| 2023-07-17 | $35.29 | $35.29 | $34.48 | $34.88 | $34.88 | 3,049 |
| 2023-07-14 | $35.39 | $35.46 | $35.03 | $35.04 | $35.04 | 2,766 |
| 2023-07-13 | $35.50 | $35.85 | $35.01 | $35.85 | $35.85 | 5,107 |
| 2023-07-12 | $35.49 | $35.90 | $35.00 | $35.84 | $35.84 | 9,809 |
| 2023-07-11 | $35.72 | $35.72 | $35.21 | $35.68 | $35.68 | 2,246 |
| 2023-07-10 | $35.81 | $35.81 | $35.46 | $35.66 | $35.66 | 2,703 |
| 2023-07-07 | $35.65 | $36.40 | $35.25 | $36.40 | $36.40 | 9,689 |
| 2023-07-06 | $36.24 | $36.38 | $35.45 | $35.45 | $35.45 | 6,116 |
| 2023-07-05 | $35.89 | $36.89 | $35.89 | $36.49 | $36.49 | 1,981 |
| 2023-07-03 | $36.60 | $36.99 | $36.60 | $36.99 | $36.99 | 2,178 |
| 2023-06-30 | $37.79 | $37.79 | $36.63 | $36.63 | $36.63 | 5,484 |
| 2023-06-29 | $37.59 | $37.79 | $37.25 | $37.79 | $37.79 | 3,913 |
| 2023-06-28 | $36.15 | $36.98 | $36.15 | $36.98 | $36.98 | 3,343 |
| 2023-06-27 | $36.81 | $36.81 | $35.76 | $36.42 | $36.42 | 2,796 |
| 2023-06-26 | $36.92 | $36.92 | $36.67 | $36.67 | $36.67 | 3,164 |
| 2023-06-23 | $37.50 | $37.50 | $36.33 | $36.93 | $36.93 | 57,768 |
| 2023-06-22 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 1,349 |
| 2023-06-21 | $37.78 | $37.78 | $37.47 | $37.62 | $37.62 | 2,564 |
| 2023-06-20 | $37.25 | $38.00 | $36.21 | $37.98 | $37.98 | 3,137 |
| 2023-06-16 | $37.96 | $37.98 | $37.69 | $37.98 | $37.98 | 6,513 |
| 2023-06-15 | $37.53 | $37.84 | $37.04 | $37.84 | $37.84 | 2,780 |
| 2023-06-14 | $37.57 | $37.79 | $37.33 | $37.57 | $37.57 | 2,622 |
| 2023-06-13 | $37.50 | $37.64 | $36.82 | $37.64 | $37.64 | 2,629 |
| 2023-06-12 | $37.00 | $37.23 | $37.00 | $37.23 | $37.23 | 1,950 |
| 2023-06-09 | $37.62 | $37.96 | $36.16 | $36.82 | $36.82 | 4,276 |
| 2023-06-08 | $37.93 | $38.00 | $37.22 | $37.81 | $37.81 | 4,816 |
| 2023-06-07 | $38.00 | $38.00 | $37.52 | $37.96 | $37.96 | 4,870 |
| 2023-06-06 | $37.61 | $38.17 | $37.61 | $38.00 | $38.00 | 3,796 |
| 2023-06-05 | $38.12 | $38.17 | $37.25 | $37.63 | $37.63 | 2,916 |
| 2023-06-02 | $37.50 | $38.11 | $37.49 | $38.11 | $38.11 | 6,388 |
| 2023-06-01 | $36.07 | $37.50 | $36.07 | $37.16 | $37.16 | 5,013 |
| 2023-05-31 | $36.50 | $36.52 | $35.19 | $36.00 | $36.00 | 4,099 |
| 2023-05-30 | $36.52 | $36.94 | $36.29 | $36.52 | $36.52 | 1,528 |
| 2023-05-26 | $36.62 | $36.97 | $35.77 | $36.97 | $36.97 | 2,147 |
| 2023-05-25 | $37.77 | $37.85 | $36.84 | $36.84 | $36.84 | 2,107 |
| 2023-05-24 | $39.00 | $39.00 | $37.74 | $37.74 | $37.74 | 2,846 |
| 2023-05-23 | $38.98 | $39.83 | $38.77 | $38.77 | $38.77 | 2,984 |
| 2023-05-22 | $36.75 | $40.22 | $36.25 | $38.60 | $38.60 | 16,416 |
| 2023-05-19 | $36.94 | $37.87 | $36.50 | $36.76 | $36.76 | 4,869 |
| 2023-05-18 | $36.95 | $36.95 | $36.70 | $36.70 | $36.70 | 1,584 |
| 2023-05-17 | $36.71 | $36.95 | $35.78 | $36.59 | $36.59 | 5,288 |
| 2023-05-16 | $36.86 | $36.86 | $36.00 | $36.13 | $36.13 | 3,318 |
| 2023-05-15 | $36.40 | $36.95 | $35.46 | $36.75 | $36.75 | 3,690 |
| 2023-05-12 | $35.00 | $36.48 | $35.00 | $36.40 | $36.40 | 4,760 |
| 2023-05-11 | $35.22 | $35.22 | $35.18 | $35.18 | $35.18 | 822 |
| 2023-05-10 | $35.35 | $35.60 | $35.30 | $35.36 | $35.36 | 1,421 |
| 2023-05-09 | $36.23 | $36.23 | $35.29 | $35.29 | $35.29 | 1,779 |
| 2023-05-08 | $35.14 | $35.36 | $35.01 | $35.01 | $35.01 | 2,720 |
| 2023-05-05 | $35.56 | $36.64 | $35.17 | $35.38 | $35.38 | 6,057 |
| 2023-05-04 | $36.00 | $36.00 | $35.12 | $35.16 | $35.16 | 4,697 |
| 2023-05-03 | $36.75 | $36.75 | $36.03 | $36.03 | $36.03 | 1,803 |
| 2023-05-02 | $36.50 | $36.66 | $36.04 | $36.04 | $36.04 | 1,804 |
| 2023-05-01 | $36.48 | $37.26 | $36.04 | $36.78 | $36.78 | 7,365 |
| 2023-04-28 | $36.24 | $36.48 | $36.00 | $36.45 | $36.45 | 5,159 |
| 2023-04-27 | $36.48 | $36.48 | $36.00 | $36.40 | $36.40 | 2,891 |
| 2023-04-26 | $36.00 | $36.52 | $36.00 | $36.40 | $36.40 | 1,937 |
| 2023-04-25 | $36.00 | $36.50 | $35.35 | $35.65 | $35.65 | 14,729 |
| 2023-04-24 | $36.14 | $36.31 | $34.96 | $35.19 | $35.19 | 15,213 |
| 2023-04-21 | $37.23 | $37.23 | $36.70 | $36.82 | $36.82 | 2,674 |
| 2023-04-20 | $37.55 | $37.60 | $37.40 | $37.54 | $37.54 | 2,442 |
| 2023-04-19 | $37.20 | $37.80 | $36.97 | $37.02 | $37.02 | 7,281 |
| 2023-04-18 | $38.61 | $38.61 | $36.86 | $37.34 | $37.34 | 22,645 |
| 2023-04-17 | $38.30 | $38.47 | $38.30 | $38.33 | $38.33 | 1,466 |
| 2023-04-14 | $38.85 | $39.25 | $37.60 | $38.62 | $38.62 | 6,296 |
| 2023-04-13 | $39.03 | $40.07 | $38.48 | $38.60 | $38.60 | 7,482 |
| 2023-04-12 | $39.30 | $39.72 | $39.08 | $39.08 | $39.08 | 1,423 |
| 2023-04-11 | $39.39 | $39.98 | $39.27 | $39.27 | $39.27 | 4,474 |
| 2023-04-10 | $37.56 | $39.77 | $37.56 | $39.65 | $39.65 | 10,042 |
| 2023-04-06 | $38.20 | $38.53 | $37.52 | $37.80 | $37.80 | 3,489 |
| 2023-04-05 | $38.60 | $38.64 | $38.60 | $38.60 | $38.60 | 1,289 |
| 2023-04-04 | $38.90 | $39.49 | $38.46 | $38.46 | $38.46 | 9,378 |
| 2023-04-03 | $41.99 | $41.99 | $38.50 | $39.30 | $39.30 | 21,060 |
| 2023-03-31 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 958 |
| 2023-03-30 | $40.12 | $41.85 | $40.12 | $41.61 | $41.61 | 1,077 |
| 2023-03-29 | $41.25 | $41.44 | $41.02 | $41.02 | $41.02 | 1,843 |
| 2023-03-28 | $41.11 | $41.30 | $41.11 | $41.25 | $41.25 | 2,077 |
| 2023-03-27 | $42.83 | $42.83 | $41.82 | $41.91 | $41.91 | 3,775 |
| 2023-03-24 | $41.75 | $42.25 | $41.75 | $42.25 | $42.25 | 1,812 |
| 2023-03-23 | $42.72 | $43.23 | $42.21 | $42.21 | $42.21 | 2,437 |
| 2023-03-22 | $43.99 | $43.99 | $42.55 | $42.55 | $42.55 | 9,809 |
| 2023-03-21 | $45.41 | $45.75 | $43.26 | $44.03 | $44.03 | 13,051 |
| 2023-03-20 | $44.85 | $45.44 | $44.00 | $45.20 | $45.20 | 7,282 |
| 2023-03-17 | $44.00 | $44.33 | $42.40 | $43.72 | $43.72 | 11,649 |
| 2023-03-16 | $42.95 | $45.07 | $42.39 | $44.80 | $44.80 | 17,035 |
| 2023-03-15 | $42.10 | $43.33 | $42.10 | $42.87 | $42.87 | 6,311 |
| 2023-03-14 | $42.33 | $43.19 | $41.70 | $42.63 | $42.63 | 13,307 |
| 2023-03-13 | $42.36 | $42.50 | $41.43 | $41.43 | $41.43 | 6,337 |
| 2023-03-10 | $43.63 | $43.63 | $42.32 | $43.03 | $43.03 | 3,876 |
| 2023-03-09 | $44.35 | $44.50 | $43.29 | $43.29 | $43.29 | 2,217 |
| 2023-03-08 | $44.07 | $44.46 | $44.05 | $44.46 | $44.46 | 2,002 |
| 2023-03-07 | $43.80 | $44.42 | $43.75 | $43.87 | $43.87 | 3,093 |
| 2023-03-06 | $43.93 | $44.12 | $43.59 | $44.12 | $44.12 | 2,979 |
| 2023-03-03 | $43.37 | $43.64 | $43.08 | $43.63 | $43.63 | 4,460 |
| 2023-03-02 | $44.23 | $44.23 | $43.24 | $43.24 | $43.24 | 3,500 |
| 2023-03-01 | $43.86 | $44.20 | $43.48 | $43.48 | $43.48 | 2,861 |
| 2023-02-28 | $44.06 | $44.32 | $43.61 | $43.61 | $43.61 | 2,450 |
| 2023-02-27 | $44.95 | $44.95 | $44.03 | $44.03 | $44.03 | 3,540 |
| 2023-02-24 | $44.16 | $44.63 | $44.16 | $44.63 | $44.63 | 2,233 |
| 2023-02-23 | $44.84 | $45.20 | $44.53 | $44.78 | $44.78 | 5,440 |
| 2023-02-22 | $44.53 | $45.00 | $44.53 | $44.81 | $44.81 | 5,434 |
| 2023-02-21 | $45.00 | $45.40 | $44.54 | $44.80 | $44.80 | 3,124 |
| 2023-02-17 | $44.50 | $45.37 | $44.50 | $45.37 | $45.37 | 6,815 |
| 2023-02-16 | $44.50 | $45.47 | $44.44 | $45.01 | $45.01 | 5,378 |
| 2023-02-15 | $45.27 | $45.34 | $45.15 | $45.34 | $45.34 | 1,331 |
| 2023-02-14 | $45.87 | $46.00 | $45.63 | $45.63 | $45.63 | 1,125 |
| 2023-02-13 | $46.16 | $46.42 | $45.81 | $45.88 | $45.88 | 3,362 |
| 2023-02-10 | $46.00 | $46.31 | $46.00 | $46.31 | $46.31 | 5,999 |
| 2023-02-09 | $45.99 | $46.29 | $45.71 | $46.18 | $46.18 | 5,908 |
| 2023-02-08 | $45.16 | $45.68 | $44.50 | $45.50 | $45.50 | 9,860 |
| 2023-02-07 | $44.99 | $45.57 | $44.48 | $45.50 | $45.50 | 5,465 |
| 2023-02-06 | $45.27 | $45.27 | $44.77 | $44.77 | $44.77 | 14,576 |
| 2023-02-03 | $45.69 | $45.69 | $45.00 | $45.11 | $45.11 | 8,397 |
| 2023-02-02 | $45.75 | $45.82 | $45.35 | $45.35 | $45.35 | 9,836 |
| 2023-02-01 | $45.29 | $46.13 | $45.11 | $45.82 | $45.82 | 11,475 |
| 2023-01-31 | $44.80 | $45.97 | $44.80 | $45.50 | $45.50 | 13,846 |
| 2023-01-30 | $44.91 | $45.79 | $44.55 | $44.55 | $44.55 | 13,081 |
| 2023-01-27 | $45.29 | $45.65 | $45.00 | $45.65 | $45.65 | 3,797 |
| 2023-01-26 | $45.63 | $46.31 | $44.87 | $45.93 | $45.93 | 3,572 |
| 2023-01-25 | $45.21 | $45.75 | $45.00 | $45.43 | $45.43 | 5,816 |
| 2023-01-24 | $44.49 | $45.37 | $44.49 | $45.22 | $45.22 | 4,710 |
| 2023-01-23 | $45.04 | $45.21 | $44.78 | $44.99 | $44.99 | 2,216 |
| 2023-01-20 | $45.28 | $45.28 | $45.24 | $45.24 | $45.24 | 1,501 |
| 2023-01-19 | $44.73 | $45.75 | $44.73 | $45.05 | $45.05 | 13,982 |
| 2023-01-18 | $46.05 | $46.25 | $44.66 | $45.07 | $45.07 | 9,782 |
| 2023-01-17 | $47.35 | $47.35 | $46.00 | $46.65 | $46.65 | 3,445 |
| 2023-01-13 | $46.89 | $46.94 | $46.00 | $46.94 | $46.94 | 2,492 |
| 2023-01-12 | $47.24 | $47.24 | $47.07 | $47.07 | $47.07 | 5,223 |
| 2023-01-11 | $46.90 | $47.20 | $46.28 | $46.55 | $46.55 | 4,135 |
| 2023-01-10 | $45.27 | $47.32 | $45.27 | $47.29 | $47.29 | 8,111 |
| 2023-01-09 | $46.00 | $46.56 | $45.28 | $45.28 | $45.28 | 2,559 |
| 2023-01-06 | $45.03 | $45.67 | $45.03 | $45.61 | $45.61 | 1,083 |
| 2023-01-05 | $44.94 | $44.94 | $44.80 | $44.82 | $44.82 | 2,964 |
| 2023-01-04 | $44.23 | $45.34 | $43.80 | $45.34 | $45.34 | 14,538 |
| 2023-01-03 | $44.00 | $44.45 | $43.50 | $43.81 | $43.81 | 19,361 |
| 2022-12-30 | $43.87 | $44.18 | $43.58 | $44.18 | $44.18 | 2,176 |
| 2022-12-29 | $44.07 | $44.07 | $43.74 | $43.88 | $43.88 | 2,255 |
| 2022-12-28 | $44.37 | $44.61 | $44.06 | $44.06 | $44.06 | 5,009 |
| 2022-12-27 | $42.98 | $44.49 | $42.98 | $44.32 | $44.32 | 7,952 |
| 2022-12-23 | $42.98 | $43.57 | $42.98 | $43.57 | $43.57 | 735 |
| 2022-12-22 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 1,019 |
| 2022-12-21 | $42.16 | $42.98 | $42.16 | $42.97 | $42.97 | 1,273 |
| 2022-12-20 | $41.71 | $43.10 | $41.50 | $41.64 | $41.64 | 18,145 |
| 2022-12-19 | $42.59 | $42.75 | $41.22 | $41.22 | $41.22 | 10,366 |
| 2022-12-16 | $44.68 | $44.68 | $42.12 | $42.12 | $42.12 | 33,802 |
| 2022-12-15 | $45.76 | $46.00 | $44.44 | $44.90 | $44.90 | 13,918 |
| 2022-12-14 | $45.44 | $46.02 | $45.44 | $45.50 | $45.50 | 10,239 |
| 2022-12-13 | $45.83 | $47.25 | $45.40 | $45.72 | $45.72 | 12,005 |
| 2022-12-12 | $46.46 | $46.49 | $44.75 | $45.21 | $45.21 | 15,352 |
| 2022-12-09 | $47.20 | $47.20 | $43.75 | $44.87 | $44.87 | 18,633 |
| 2022-12-08 | $43.14 | $44.52 | $42.94 | $44.00 | $44.00 | 8,006 |
| 2022-12-07 | $43.15 | $43.65 | $42.51 | $42.92 | $42.92 | 8,527 |
| 2022-12-06 | $42.92 | $43.59 | $42.79 | $43.49 | $43.49 | 3,856 |
| 2022-12-05 | $42.01 | $43.28 | $42.01 | $43.28 | $43.28 | 4,611 |
| 2022-12-02 | $42.06 | $42.78 | $41.50 | $42.68 | $42.68 | 14,167 |
| 2022-12-01 | $42.49 | $42.94 | $41.27 | $42.01 | $42.01 | 6,616 |
| 2022-11-30 | $41.50 | $42.35 | $41.45 | $42.35 | $42.35 | 12,241 |
| 2022-11-29 | $41.33 | $41.74 | $40.53 | $41.50 | $41.50 | 11,224 |
| 2022-11-28 | $41.43 | $41.75 | $41.40 | $41.50 | $41.50 | 5,301 |
| 2022-11-25 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 454 |
| 2022-11-23 | $41.00 | $41.25 | $41.00 | $41.25 | $41.25 | 1,179 |
| 2022-11-22 | $41.27 | $41.58 | $41.27 | $41.54 | $41.54 | 1,153 |
| 2022-11-21 | $40.46 | $41.58 | $40.05 | $40.50 | $40.50 | 10,048 |
| 2022-11-18 | $40.63 | $41.00 | $40.45 | $40.99 | $40.99 | 2,812 |
| 2022-11-17 | $40.09 | $40.45 | $39.54 | $40.21 | $40.21 | 3,260 |
| 2022-11-16 | $40.50 | $40.50 | $39.72 | $40.12 | $40.12 | 1,639 |
| 2022-11-15 | $40.42 | $41.50 | $40.16 | $40.59 | $40.59 | 2,899 |
| 2022-11-14 | $40.89 | $41.44 | $39.60 | $39.72 | $39.72 | 6,434 |
| 2022-11-11 | $41.93 | $41.93 | $40.89 | $41.10 | $41.10 | 12,093 |
| 2022-11-10 | $41.00 | $41.96 | $40.25 | $41.70 | $41.70 | 15,156 |
| 2022-11-09 | $40.80 | $40.80 | $40.31 | $40.31 | $40.31 | 1,464 |
| 2022-11-08 | $40.83 | $40.83 | $40.50 | $40.81 | $40.81 | 820 |
| 2022-11-07 | $40.10 | $40.62 | $40.10 | $40.62 | $40.62 | 1,416 |
| 2022-11-04 | $40.80 | $40.90 | $40.67 | $40.67 | $40.67 | 2,524 |
| 2022-11-03 | $40.12 | $40.72 | $40.01 | $40.01 | $40.01 | 1,886 |
| 2022-11-02 | $39.86 | $40.85 | $39.86 | $40.61 | $40.61 | 2,365 |
| 2022-11-01 | $41.59 | $41.75 | $40.04 | $40.04 | $40.04 | 7,627 |
| 2022-10-31 | $41.21 | $41.21 | $40.50 | $41.09 | $41.09 | 4,778 |
| 2022-10-28 | $40.50 | $41.21 | $40.50 | $41.21 | $41.21 | 4,423 |
| 2022-10-27 | $41.80 | $41.80 | $40.50 | $40.61 | $40.61 | 2,227 |
| 2022-10-26 | $40.98 | $42.50 | $40.98 | $41.65 | $41.65 | 6,895 |
| 2022-10-25 | $40.50 | $40.82 | $40.40 | $40.82 | $40.82 | 4,455 |
| 2022-10-24 | $40.75 | $40.75 | $40.66 | $40.66 | $40.66 | 1,570 |
| 2022-10-21 | $40.41 | $40.75 | $40.41 | $40.75 | $40.75 | 3,539 |
| 2022-10-20 | $41.00 | $41.10 | $40.03 | $40.14 | $40.14 | 3,834 |
| 2022-10-19 | $41.28 | $41.28 | $40.09 | $40.70 | $40.70 | 4,214 |
| 2022-10-18 | $40.75 | $41.00 | $40.38 | $40.86 | $40.86 | 2,261 |
| 2022-10-17 | $41.09 | $41.09 | $39.62 | $40.75 | $40.75 | 6,330 |
| 2022-10-14 | $40.93 | $41.28 | $39.81 | $40.50 | $40.50 | 4,179 |
| 2022-10-13 | $40.22 | $40.60 | $40.22 | $40.58 | $40.58 | 4,044 |
| 2022-10-12 | $40.18 | $41.22 | $40.18 | $40.60 | $40.60 | 15,870 |
| 2022-10-11 | $39.93 | $40.18 | $39.74 | $39.74 | $39.74 | 3,976 |
| 2022-10-10 | $40.97 | $41.30 | $39.57 | $39.74 | $39.74 | 1,942 |
| 2022-10-07 | $40.20 | $40.50 | $39.11 | $39.16 | $39.16 | 4,367 |
| 2022-10-06 | $41.72 | $41.72 | $40.05 | $40.31 | $40.31 | 13,460 |
| 2022-10-05 | $44.50 | $44.50 | $41.24 | $41.98 | $41.98 | 7,703 |
| 2022-10-04 | $42.77 | $44.50 | $42.00 | $44.29 | $44.29 | 33,586 |
| 2022-10-03 | $41.00 | $42.79 | $40.34 | $42.79 | $42.79 | 23,452 |
| 2022-09-30 | $39.96 | $40.35 | $39.70 | $40.35 | $40.35 | 2,992 |
| 2022-09-29 | $39.70 | $39.91 | $39.70 | $39.70 | $39.70 | 6,110 |
| 2022-09-28 | $39.64 | $40.25 | $38.95 | $39.90 | $39.90 | 9,412 |
| 2022-09-27 | $39.07 | $40.25 | $39.07 | $39.45 | $39.45 | 3,682 |
| 2022-09-26 | $39.37 | $40.15 | $38.42 | $38.96 | $38.96 | 8,933 |
| 2022-09-23 | $40.58 | $40.65 | $38.84 | $39.40 | $39.40 | 11,124 |
| 2022-09-22 | $42.76 | $42.76 | $41.17 | $41.82 | $41.82 | 4,044 |
| 2022-09-21 | $43.85 | $44.15 | $42.40 | $42.74 | $42.74 | 20,187 |
| 2022-09-20 | $42.38 | $44.20 | $42.38 | $43.97 | $43.97 | 20,157 |
| 2022-09-19 | $39.02 | $42.36 | $39.02 | $42.36 | $42.36 | 12,446 |
| 2022-09-16 | $39.34 | $40.03 | $37.35 | $39.52 | $39.52 | 35,986 |
| 2022-09-15 | $39.37 | $40.95 | $37.82 | $39.81 | $39.81 | 12,075 |
| 2022-09-14 | $39.70 | $40.14 | $39.00 | $39.00 | $39.00 | 3,689 |
| 2022-09-13 | $39.79 | $39.79 | $39.10 | $39.40 | $39.40 | 4,755 |
| 2022-09-12 | $40.00 | $40.30 | $40.00 | $40.30 | $40.30 | 3,282 |
| 2022-09-09 | $39.99 | $40.70 | $39.50 | $39.50 | $39.50 | 6,056 |
| 2022-09-08 | $40.31 | $40.84 | $39.14 | $40.37 | $40.37 | 7,930 |
| 2022-09-07 | $41.59 | $41.59 | $40.08 | $40.59 | $40.59 | 4,003 |
| 2022-09-06 | $42.61 | $42.61 | $41.06 | $41.52 | $41.52 | 6,149 |
| 2022-09-02 | $43.00 | $43.00 | $42.04 | $42.04 | $42.04 | 1,538 |
| 2022-09-01 | $42.75 | $42.75 | $42.55 | $42.55 | $42.55 | 530 |
| 2022-08-31 | $43.00 | $43.09 | $42.99 | $43.00 | $43.00 | 6,174 |
| 2022-08-30 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 234 |
| 2022-08-29 | $43.15 | $43.66 | $43.15 | $43.66 | $43.66 | 849 |
| 2022-08-26 | $43.53 | $43.80 | $43.27 | $43.27 | $43.27 | 2,641 |
| 2022-08-25 | $44.03 | $44.03 | $43.60 | $43.70 | $43.70 | 2,968 |
| 2022-08-24 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 480 |
| 2022-08-23 | $43.98 | $44.01 | $43.71 | $43.71 | $43.71 | 6,389 |
| 2022-08-22 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 491 |
| 2022-08-19 | $44.28 | $44.40 | $43.98 | $44.00 | $44.00 | 6,059 |
| 2022-08-18 | $44.20 | $44.68 | $44.20 | $44.68 | $44.68 | 7,129 |
| 2022-08-17 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 580 |
| 2022-08-16 | $44.09 | $44.10 | $43.88 | $43.99 | $43.99 | 4,545 |
| 2022-08-15 | $44.00 | $44.00 | $43.91 | $43.93 | $43.93 | 1,985 |
| 2022-08-12 | $44.00 | $44.50 | $43.78 | $44.00 | $44.00 | 4,615 |
| 2022-08-11 | $46.25 | $46.25 | $43.60 | $43.60 | $43.60 | 8,364 |
| 2022-08-10 | $43.40 | $47.30 | $43.40 | $45.45 | $45.45 | 39,386 |
| 2022-08-09 | $42.89 | $43.37 | $42.89 | $43.27 | $43.27 | 1,073 |
| 2022-08-08 | $42.85 | $43.66 | $42.85 | $43.40 | $43.40 | 1,590 |
| 2022-08-05 | $43.76 | $43.88 | $43.26 | $43.39 | $43.39 | 3,142 |
| 2022-08-04 | $44.14 | $44.14 | $43.00 | $43.57 | $43.57 | 6,686 |
| 2022-08-03 | $43.00 | $44.35 | $42.75 | $43.19 | $43.19 | 22,601 |
| 2022-08-02 | $42.77 | $44.33 | $42.77 | $43.00 | $43.00 | 5,196 |
| 2022-08-01 | $43.70 | $44.45 | $43.00 | $43.21 | $43.21 | 6,004 |
| 2022-07-29 | $43.33 | $43.83 | $43.00 | $43.25 | $43.25 | 14,851 |
| 2022-07-28 | $42.25 | $47.76 | $42.25 | $44.00 | $44.00 | 32,826 |
| 2022-07-27 | $43.00 | $43.00 | $42.03 | $42.03 | $42.03 | 6,978 |
| 2022-07-26 | $43.56 | $43.56 | $43.25 | $43.25 | $43.25 | 972 |
| 2022-07-25 | $43.26 | $43.30 | $42.17 | $43.25 | $43.25 | 6,173 |
| 2022-07-22 | $45.00 | $46.83 | $43.50 | $43.50 | $43.50 | 5,042 |
| 2022-07-21 | $42.50 | $46.61 | $42.50 | $45.21 | $45.21 | 15,065 |
| 2022-07-20 | $41.85 | $43.29 | $41.85 | $42.50 | $42.50 | 2,372 |
| 2022-07-19 | $42.59 | $42.59 | $42.15 | $42.50 | $42.50 | 1,107 |
| 2022-07-18 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 396 |
| 2022-07-15 | $41.25 | $42.05 | $41.10 | $42.05 | $42.05 | 1,371 |
| 2022-07-14 | $41.23 | $41.23 | $41.07 | $41.07 | $41.07 | 746 |
| 2022-07-13 | $41.69 | $41.89 | $41.69 | $41.89 | $41.89 | 434 |
| 2022-07-12 | $40.81 | $40.89 | $40.81 | $40.89 | $40.89 | 785 |
| 2022-07-11 | $39.57 | $40.61 | $39.57 | $40.61 | $40.61 | 2,691 |
| 2022-07-08 | $40.09 | $40.59 | $39.51 | $39.51 | $39.51 | 5,349 |
| 2022-07-07 | $39.54 | $39.80 | $39.54 | $39.80 | $39.80 | 675 |
| 2022-07-06 | $39.25 | $40.12 | $39.25 | $39.25 | $39.25 | 1,782 |
| 2022-07-05 | $40.02 | $40.02 | $39.79 | $39.83 | $39.83 | 4,246 |
| 2022-07-01 | $39.53 | $39.88 | $39.44 | $39.88 | $39.88 | 2,675 |
| 2022-06-30 | $39.90 | $40.07 | $39.63 | $39.79 | $39.79 | 1,937 |
| 2022-06-29 | $39.86 | $40.80 | $39.86 | $40.49 | $40.49 | 9,771 |
| 2022-06-28 | $39.91 | $41.47 | $39.91 | $39.95 | $39.95 | 2,128 |
| 2022-06-27 | $40.61 | $42.40 | $40.00 | $40.35 | $40.35 | 12,363 |
| 2022-06-24 | $42.02 | $44.70 | $39.31 | $39.96 | $39.96 | 100,785 |
| 2022-06-23 | $41.65 | $43.36 | $41.00 | $41.95 | $41.95 | 14,575 |
| 2022-06-22 | $43.09 | $43.25 | $40.75 | $40.96 | $40.96 | 10,834 |
| 2022-06-21 | $41.60 | $43.55 | $41.60 | $43.20 | $43.20 | 6,864 |
| 2022-06-17 | $39.02 | $41.70 | $39.02 | $41.40 | $41.40 | 14,414 |
| 2022-06-16 | $38.01 | $39.39 | $38.01 | $39.39 | $39.39 | 3,007 |
| 2022-06-15 | $38.73 | $39.07 | $37.17 | $39.07 | $39.07 | 3,282 |
| 2022-06-14 | $38.71 | $38.71 | $37.01 | $37.67 | $37.67 | 17,713 |
| 2022-06-13 | $40.00 | $40.00 | $38.02 | $38.45 | $38.45 | 5,356 |
| 2022-06-10 | $41.98 | $41.98 | $40.25 | $40.25 | $40.25 | 2,178 |
| 2022-06-09 | $42.75 | $42.75 | $41.66 | $42.37 | $42.37 | 2,943 |
| 2022-06-08 | $44.93 | $44.93 | $43.02 | $43.02 | $43.02 | 3,743 |
| 2022-06-07 | $45.52 | $46.50 | $45.23 | $45.23 | $45.23 | 5,850 |
| 2022-06-06 | $46.50 | $47.15 | $46.13 | $46.90 | $46.90 | 12,600 |
| 2022-06-03 | $45.56 | $46.90 | $45.56 | $46.90 | $46.90 | 1,501 |
| 2022-06-02 | $46.06 | $47.35 | $45.96 | $47.00 | $47.00 | 4,370 |
| 2022-06-01 | $46.99 | $46.99 | $46.39 | $46.69 | $46.69 | 3,111 |
| 2022-05-31 | $45.25 | $45.50 | $45.25 | $45.50 | $45.50 | 1,260 |
| 2022-05-27 | $45.50 | $45.50 | $45.40 | $45.40 | $45.40 | 1,207 |
| 2022-05-26 | $44.86 | $45.06 | $43.76 | $44.97 | $44.97 | 3,440 |
| 2022-05-25 | $45.00 | $45.00 | $44.26 | $44.26 | $44.26 | 2,140 |
| 2022-05-24 | $47.00 | $47.00 | $45.33 | $45.85 | $45.85 | 3,161 |
| 2022-05-23 | $45.90 | $46.67 | $45.90 | $46.67 | $46.67 | 2,244 |
| 2022-05-20 | $45.20 | $45.57 | $45.20 | $45.57 | $45.57 | 1,799 |
| 2022-05-19 | $45.50 | $45.50 | $44.94 | $45.18 | $45.18 | 2,364 |
| 2022-05-18 | $43.54 | $45.87 | $43.54 | $45.35 | $45.35 | 6,257 |
| 2022-05-17 | $42.16 | $43.74 | $42.16 | $43.37 | $43.37 | 2,939 |
| 2022-05-16 | $42.65 | $42.65 | $41.10 | $42.43 | $42.43 | 3,106 |
| 2022-05-13 | $42.65 | $43.40 | $42.16 | $42.16 | $42.16 | 5,334 |
| 2022-05-12 | $41.18 | $41.98 | $40.51 | $41.98 | $41.98 | 5,799 |
| 2022-05-11 | $41.28 | $41.60 | $41.10 | $41.10 | $41.10 | 4,085 |
| 2022-05-10 | $40.21 | $41.43 | $39.21 | $40.89 | $40.89 | 7,129 |
| 2022-05-09 | $42.73 | $42.73 | $39.84 | $41.36 | $41.36 | 9,507 |
| 2022-05-06 | $42.86 | $43.80 | $41.53 | $42.84 | $42.84 | 4,821 |
| 2022-05-05 | $43.00 | $43.49 | $41.29 | $43.49 | $43.49 | 6,617 |
| 2022-05-04 | $44.66 | $44.66 | $43.20 | $43.92 | $43.92 | 7,208 |
| 2022-05-03 | $41.15 | $45.24 | $40.75 | $45.24 | $45.24 | 16,017 |
| 2022-05-02 | $40.75 | $41.97 | $40.75 | $41.27 | $41.27 | 4,882 |
| 2022-04-29 | $40.79 | $41.39 | $38.41 | $40.53 | $40.53 | 6,412 |
| 2022-04-28 | $39.21 | $41.03 | $38.50 | $41.03 | $41.03 | 4,040 |
| 2022-04-27 | $39.00 | $39.66 | $38.49 | $39.60 | $39.60 | 4,895 |
| 2022-04-26 | $39.24 | $39.73 | $38.64 | $38.64 | $38.64 | 2,654 |
| 2022-04-25 | $39.03 | $39.74 | $38.66 | $39.74 | $39.74 | 2,111 |
| 2022-04-22 | $38.64 | $39.58 | $38.50 | $39.58 | $39.58 | 9,022 |
| 2022-04-21 | $39.33 | $39.48 | $38.45 | $38.55 | $38.55 | 5,488 |
| 2022-04-20 | $39.26 | $39.75 | $39.26 | $39.33 | $39.33 | 3,649 |
| 2022-04-19 | $38.76 | $39.60 | $38.76 | $39.29 | $39.29 | 5,700 |
| 2022-04-18 | $38.25 | $39.72 | $38.25 | $38.79 | $38.79 | 4,317 |
| 2022-04-14 | $38.03 | $38.48 | $38.03 | $38.25 | $38.25 | 2,097 |
| 2022-04-13 | $37.87 | $38.14 | $37.35 | $38.04 | $38.04 | 2,158 |
| 2022-04-12 | $38.10 | $38.11 | $38.04 | $38.11 | $38.11 | 1,706 |
| 2022-04-11 | $38.31 | $38.78 | $37.79 | $38.16 | $38.16 | 6,053 |
| 2022-04-08 | $38.01 | $38.78 | $38.01 | $38.78 | $38.78 | 1,893 |
| 2022-04-07 | $38.04 | $38.18 | $37.71 | $38.07 | $38.07 | 1,778 |
| 2022-04-06 | $39.32 | $39.32 | $37.75 | $38.35 | $38.35 | 4,920 |
| 2022-04-05 | $39.28 | $39.62 | $39.28 | $39.62 | $39.62 | 1,205 |
| 2022-04-04 | $39.34 | $39.50 | $39.25 | $39.25 | $39.25 | 1,292 |
| 2022-04-01 | $39.12 | $39.50 | $39.12 | $39.50 | $39.50 | 1,511 |
| 2022-03-31 | $39.25 | $39.25 | $39.03 | $39.03 | $39.03 | 1,286 |
| 2022-03-30 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 257 |
| 2022-03-29 | $39.23 | $39.39 | $39.23 | $39.39 | $39.39 | 792 |
| 2022-03-28 | $38.32 | $38.71 | $38.32 | $38.71 | $38.71 | 1,400 |
| 2022-03-25 | $37.59 | $38.28 | $37.59 | $37.75 | $37.75 | 931 |
| 2022-03-24 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 246 |
| 2022-03-23 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 725 |
| 2022-03-22 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 699 |
| 2022-03-21 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 798 |
| 2022-03-18 | $38.18 | $39.35 | $37.52 | $39.35 | $39.35 | 7,301 |
| 2022-03-17 | $38.91 | $38.91 | $38.28 | $38.28 | $38.28 | 859 |
| 2022-03-16 | $38.69 | $39.00 | $38.43 | $38.43 | $38.43 | 512 |
| 2022-03-15 | $38.60 | $38.98 | $38.60 | $38.98 | $38.98 | 410 |
| 2022-03-14 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 596 |
| 2022-03-11 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 90 |
| 2022-03-10 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 92 |
| 2022-03-09 | $38.83 | $38.99 | $38.83 | $38.99 | $38.99 | 2,514 |
| 2022-03-08 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 795 |
| 2022-03-07 | $39.31 | $39.31 | $38.50 | $38.50 | $38.50 | 535 |
| 2022-03-04 | $38.96 | $39.10 | $38.53 | $38.53 | $38.53 | 1,017 |
| 2022-03-03 | $39.05 | $39.05 | $38.85 | $38.89 | $38.89 | 4,568 |
| 2022-03-02 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 379 |
| 2022-03-01 | $38.62 | $39.35 | $37.57 | $37.57 | $37.57 | 1,467 |
| 2022-02-28 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 1,078 |
| 2022-02-25 | $38.63 | $39.30 | $38.48 | $38.51 | $38.51 | 8,960 |
| 2022-02-24 | $39.35 | $39.35 | $38.89 | $38.89 | $38.89 | 865 |
| 2022-02-23 | $39.34 | $39.34 | $39.31 | $39.33 | $39.33 | 663 |
| 2022-02-22 | $39.35 | $39.35 | $38.31 | $39.35 | $39.35 | 4,985 |
| 2022-02-18 | $39.30 | $39.35 | $39.30 | $39.35 | $39.35 | 677 |
| 2022-02-17 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 3,618 |
| 2022-02-16 | $39.00 | $39.41 | $39.00 | $39.00 | $39.00 | 8,706 |
| 2022-02-15 | $38.30 | $39.08 | $38.30 | $39.08 | $39.08 | 1,104 |
| 2022-02-14 | $38.49 | $38.49 | $38.33 | $38.33 | $38.33 | 829 |
| 2022-02-11 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 212 |
| 2022-02-10 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 122 |
| 2022-02-09 | $39.00 | $39.10 | $38.70 | $38.76 | $38.76 | 2,630 |
| 2022-02-08 | $38.96 | $38.96 | $38.65 | $38.65 | $38.65 | 774 |
| 2022-02-07 | $38.40 | $38.75 | $38.40 | $38.75 | $38.75 | 1,131 |
| 2022-02-04 | $38.79 | $39.10 | $38.53 | $38.60 | $38.60 | 3,537 |
| 2022-02-03 | $38.41 | $39.20 | $38.41 | $39.20 | $39.20 | 653 |
| 2022-02-02 | $38.97 | $38.97 | $38.54 | $38.54 | $38.54 | 502 |
| 2022-02-01 | $38.88 | $39.81 | $38.88 | $39.81 | $39.81 | 2,132 |
| 2022-01-31 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 372 |
| 2022-01-28 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 140 |
| 2022-01-27 | $39.11 | $39.83 | $38.50 | $38.50 | $38.50 | 1,026 |
| 2022-01-26 | $39.12 | $39.12 | $39.11 | $39.11 | $39.11 | 325 |
| 2022-01-25 | $38.69 | $39.23 | $38.69 | $39.12 | $39.12 | 1,083 |
| 2022-01-24 | $38.45 | $38.45 | $38.00 | $38.00 | $38.00 | 1,556 |
| 2022-01-21 | $39.16 | $39.16 | $38.57 | $38.57 | $38.57 | 4,313 |
| 2022-01-20 | $40.10 | $40.10 | $38.13 | $39.34 | $39.34 | 1,696 |
| 2022-01-19 | $39.31 | $39.96 | $39.00 | $39.49 | $39.49 | 1,499 |
| 2022-01-18 | $39.02 | $39.51 | $39.02 | $39.51 | $39.51 | 3,495 |
| 2022-01-14 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 414 |
| 2022-01-13 | $40.07 | $40.34 | $40.07 | $40.25 | $40.25 | 717 |
| 2022-01-12 | $39.89 | $40.18 | $39.75 | $40.18 | $40.18 | 1,834 |
| 2022-01-11 | $39.78 | $39.95 | $39.78 | $39.95 | $39.95 | 1,103 |
| 2022-01-10 | $39.74 | $39.74 | $39.60 | $39.60 | $39.60 | 989 |
| 2022-01-07 | $40.00 | $40.00 | $39.61 | $39.99 | $39.99 | 1,430 |
| 2022-01-06 | $39.60 | $40.36 | $39.60 | $40.33 | $40.33 | 1,873 |
| 2022-01-05 | $39.08 | $40.00 | $39.08 | $39.64 | $39.64 | 3,893 |
| 2022-01-04 | $40.32 | $40.36 | $39.50 | $39.50 | $39.50 | 13,452 |
| 2022-01-03 | $39.50 | $39.94 | $39.50 | $39.94 | $39.94 | 5,230 |
| 2021-12-31 | $39.67 | $39.97 | $39.10 | $39.10 | $39.10 | 1,194 |
| 2021-12-30 | $39.46 | $40.21 | $39.46 | $40.21 | $40.21 | 3,216 |
| 2021-12-29 | $39.00 | $39.77 | $39.00 | $39.00 | $39.00 | 3,472 |
| 2021-12-28 | $38.79 | $39.60 | $38.79 | $39.00 | $39.00 | 14,688 |
| 2021-12-27 | $38.46 | $39.10 | $38.46 | $39.10 | $39.10 | 1,156 |
| 2021-12-23 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 338 |
| 2021-12-22 | $38.97 | $38.97 | $38.18 | $38.21 | $38.21 | 1,559 |
| 2021-12-21 | $39.00 | $39.67 | $39.00 | $39.67 | $39.67 | 1,249 |
| 2021-12-20 | $38.10 | $38.98 | $38.10 | $38.98 | $38.98 | 1,660 |
| 2021-12-17 | $38.60 | $38.99 | $38.60 | $38.99 | $38.99 | 914 |
| 2021-12-16 | $38.85 | $38.98 | $38.51 | $38.51 | $38.51 | 2,438 |
| 2021-12-15 | $38.20 | $38.59 | $37.20 | $38.24 | $38.24 | 6,643 |
| 2021-12-14 | $38.81 | $39.00 | $38.30 | $38.30 | $38.30 | 3,066 |
| 2021-12-13 | $38.17 | $38.17 | $37.91 | $37.91 | $37.91 | 557 |
| 2021-12-10 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 523 |
| 2021-12-09 | $38.48 | $38.48 | $37.94 | $37.94 | $37.94 | 894 |
| 2021-12-08 | $38.79 | $39.47 | $38.79 | $39.00 | $39.00 | 2,512 |
| 2021-12-07 | $38.79 | $39.53 | $38.79 | $39.48 | $39.48 | 635 |
| 2021-12-06 | $38.96 | $39.60 | $38.96 | $39.48 | $39.48 | 752 |
| 2021-12-03 | $39.67 | $39.67 | $38.00 | $38.73 | $38.73 | 3,833 |
| 2021-12-02 | $39.00 | $39.80 | $37.95 | $39.42 | $39.42 | 2,033 |
| 2021-12-01 | $40.55 | $40.55 | $38.55 | $39.00 | $39.00 | 12,837 |
| 2021-11-30 | $39.82 | $40.20 | $39.25 | $40.20 | $40.20 | 3,176 |
| 2021-11-29 | $39.70 | $40.00 | $39.68 | $39.80 | $39.80 | 5,437 |
| 2021-11-26 | $40.45 | $40.45 | $38.85 | $39.21 | $39.21 | 700 |
| 2021-11-24 | $39.08 | $40.22 | $38.92 | $40.22 | $40.22 | 3,339 |
| 2021-11-23 | $38.29 | $39.41 | $37.50 | $38.76 | $38.76 | 5,520 |
| 2021-11-22 | $38.00 | $39.19 | $37.80 | $38.82 | $38.82 | 21,430 |
| 2021-11-19 | $37.41 | $37.99 | $37.41 | $37.99 | $37.99 | 723 |
| 2021-11-18 | $38.51 | $38.51 | $37.75 | $37.93 | $37.93 | 3,430 |
| 2021-11-17 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 558 |
| 2021-11-16 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 364 |
| 2021-11-15 | $38.05 | $38.98 | $38.05 | $38.98 | $38.98 | 2,145 |
| 2021-11-12 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 697 |
| 2021-11-11 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 311 |
| 2021-11-10 | $38.38 | $38.38 | $38.38 | $38.38 | $38.38 | 1,382 |
| 2021-11-09 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 340 |
| 2021-11-08 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 169 |
| 2021-11-05 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 115 |
| 2021-11-04 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 411 |
| 2021-11-03 | $38.98 | $39.50 | $38.63 | $38.63 | $38.63 | 1,395 |
| 2021-11-02 | $38.12 | $38.96 | $37.89 | $38.96 | $38.96 | 1,348 |
| 2021-11-01 | $38.03 | $38.10 | $38.03 | $38.06 | $38.06 | 808 |
| 2021-10-29 | $38.38 | $38.56 | $38.00 | $38.01 | $38.01 | 4,237 |
| 2021-10-28 | $38.89 | $39.00 | $38.58 | $38.58 | $38.58 | 1,833 |
| 2021-10-27 | $38.40 | $39.40 | $38.40 | $39.40 | $39.40 | 721 |
| 2021-10-26 | $37.73 | $42.92 | $37.73 | $38.53 | $38.53 | 46,768 |
| 2021-10-25 | $38.45 | $38.45 | $37.83 | $37.83 | $37.83 | 4,922 |
| 2021-10-22 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 321 |
| 2021-10-21 | $38.34 | $38.36 | $38.34 | $38.35 | $38.35 | 600 |
| 2021-10-20 | $38.69 | $39.25 | $38.50 | $38.50 | $38.50 | 2,425 |
| 2021-10-19 | $39.00 | $39.23 | $38.13 | $38.99 | $38.99 | 1,522 |
| 2021-10-18 | $38.63 | $39.23 | $38.63 | $39.11 | $39.11 | 2,902 |
| 2021-10-15 | $39.01 | $39.01 | $38.60 | $38.63 | $38.63 | 1,851 |
| 2021-10-14 | $39.40 | $39.40 | $38.95 | $39.00 | $39.00 | 1,624 |
| 2021-10-13 | $37.90 | $39.00 | $37.90 | $39.00 | $39.00 | 1,138 |
| 2021-10-12 | $38.52 | $39.70 | $38.52 | $39.00 | $39.00 | 3,232 |
| 2021-10-11 | $39.13 | $39.13 | $38.25 | $38.68 | $38.68 | 4,250 |
| 2021-10-08 | $39.70 | $39.70 | $39.10 | $39.11 | $39.11 | 3,271 |
| 2021-10-07 | $39.17 | $40.00 | $39.17 | $39.86 | $39.86 | 6,680 |
| 2021-10-06 | $38.96 | $39.39 | $38.85 | $39.20 | $39.20 | 9,027 |
| 2021-10-05 | $39.00 | $40.00 | $39.00 | $39.51 | $39.51 | 11,414 |
| 2021-10-04 | $39.10 | $40.57 | $38.97 | $39.61 | $39.61 | 15,816 |
| 2021-10-01 | $40.18 | $40.18 | $37.55 | $39.02 | $39.02 | 5,469 |
| 2021-09-30 | $38.50 | $40.75 | $38.50 | $40.00 | $40.00 | 2,922 |
| 2021-09-29 | $40.54 | $41.80 | $38.19 | $38.54 | $38.54 | 10,772 |
| 2021-09-28 | $42.00 | $42.00 | $40.67 | $40.67 | $40.67 | 6,047 |
| 2021-09-27 | $40.61 | $42.40 | $40.61 | $41.11 | $41.11 | 13,713 |
| 2021-09-24 | $39.90 | $41.11 | $39.88 | $40.47 | $40.47 | 9,545 |
| 2021-09-23 | $39.00 | $41.82 | $38.81 | $39.85 | $39.85 | 43,535 |
| 2021-09-22 | $34.26 | $35.72 | $34.00 | $34.00 | $34.00 | 10,753 |
| 2021-09-21 | $34.85 | $34.85 | $33.51 | $33.51 | $33.51 | 2,493 |
| 2021-09-20 | $34.67 | $35.90 | $34.00 | $34.77 | $34.77 | 3,496 |
| 2021-09-17 | $35.50 | $36.25 | $34.00 | $34.00 | $34.00 | 14,822 |
| 2021-09-16 | $35.10 | $36.70 | $35.10 | $36.11 | $36.11 | 4,768 |
| 2021-09-15 | $34.64 | $36.70 | $34.64 | $36.21 | $36.21 | 6,898 |
| 2021-09-14 | $35.08 | $36.19 | $34.03 | $35.00 | $35.00 | 4,065 |
| 2021-09-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 584 |
| 2021-09-10 | $37.00 | $37.00 | $34.00 | $34.74 | $34.74 | 4,778 |
| 2021-09-09 | $37.61 | $37.61 | $34.98 | $35.10 | $35.10 | 4,135 |
| 2021-09-08 | $35.56 | $36.50 | $34.78 | $36.01 | $36.01 | 6,985 |
| 2021-09-07 | $34.61 | $35.39 | $34.45 | $35.39 | $35.39 | 995 |
| 2021-09-03 | $34.90 | $35.57 | $34.28 | $34.62 | $34.62 | 2,591 |
| 2021-09-02 | $35.77 | $35.80 | $35.00 | $35.30 | $35.30 | 4,270 |
| 2021-09-01 | $34.65 | $35.66 | $34.30 | $35.16 | $35.16 | 24,067 |
| 2021-08-31 | $35.75 | $36.98 | $34.50 | $34.75 | $34.75 | 9,844 |
| 2021-08-30 | $35.50 | $36.90 | $35.50 | $35.92 | $35.92 | 3,969 |
| 2021-08-27 | $35.61 | $35.61 | $35.00 | $35.01 | $35.01 | 1,501 |
| 2021-08-26 | $35.11 | $35.40 | $34.94 | $35.11 | $35.11 | 3,297 |
| 2021-08-25 | $35.20 | $35.80 | $35.20 | $35.39 | $35.39 | 3,153 |
| 2021-08-24 | $36.75 | $36.95 | $33.00 | $34.91 | $34.91 | 20,168 |
| 2021-08-23 | $36.00 | $37.10 | $35.30 | $36.58 | $36.58 | 14,958 |
| 2021-08-20 | $36.06 | $37.30 | $34.17 | $34.85 | $34.85 | 8,033 |
| 2021-08-19 | $34.85 | $36.59 | $34.43 | $35.64 | $35.64 | 6,834 |
| 2021-08-18 | $34.25 | $37.20 | $34.06 | $35.02 | $35.02 | 19,256 |
| 2021-08-17 | $33.87 | $34.20 | $33.75 | $33.81 | $33.81 | 1,742 |
| 2021-08-16 | $37.56 | $37.56 | $35.40 | $35.54 | $35.54 | 4,590 |
| 2021-08-13 | $37.05 | $37.56 | $36.56 | $37.56 | $37.56 | 3,346 |
| 2021-08-12 | $37.50 | $38.50 | $36.70 | $37.00 | $37.00 | 4,297 |
| 2021-08-11 | $35.96 | $37.85 | $35.96 | $37.50 | $37.50 | 5,595 |
| 2021-08-10 | $35.85 | $36.80 | $35.60 | $36.40 | $36.40 | 4,889 |
| 2021-08-09 | $35.39 | $37.00 | $35.00 | $36.63 | $36.63 | 14,764 |
| 2021-08-06 | $34.45 | $35.70 | $34.42 | $35.70 | $35.70 | 3,889 |
| 2021-08-05 | $33.65 | $35.07 | $32.79 | $34.65 | $34.65 | 6,555 |
| 2021-08-04 | $34.08 | $35.00 | $34.08 | $34.95 | $34.95 | 818 |
| 2021-08-03 | $35.50 | $35.62 | $35.25 | $35.50 | $35.50 | 2,093 |
| 2021-08-02 | $35.71 | $36.00 | $35.51 | $35.62 | $35.62 | 1,843 |
| 2021-07-30 | $36.01 | $36.01 | $35.71 | $35.71 | $35.71 | 950 |
| 2021-07-29 | $35.71 | $35.71 | $35.70 | $35.70 | $35.70 | 1,506 |
| 2021-07-28 | $37.00 | $37.05 | $36.00 | $36.00 | $36.00 | 4,547 |
| 2021-07-27 | $38.19 | $38.19 | $36.59 | $37.50 | $37.50 | 5,489 |
| 2021-07-26 | $38.90 | $39.63 | $38.48 | $38.54 | $38.54 | 7,688 |
| 2021-07-23 | $38.61 | $39.17 | $38.61 | $39.12 | $39.12 | 4,385 |
| 2021-07-22 | $39.01 | $39.50 | $38.77 | $39.10 | $39.10 | 7,320 |
| 2021-07-21 | $36.78 | $40.31 | $36.78 | $38.75 | $38.75 | 11,458 |
| 2021-07-20 | $35.82 | $37.49 | $35.82 | $36.52 | $36.52 | 6,890 |
| 2021-07-19 | $35.02 | $36.43 | $34.66 | $36.17 | $36.17 | 9,445 |
| 2021-07-16 | $33.89 | $35.70 | $33.89 | $35.01 | $35.01 | 7,652 |
| 2021-07-15 | $32.64 | $34.09 | $31.86 | $33.60 | $33.60 | 9,424 |
| 2021-07-14 | $32.80 | $33.22 | $32.19 | $32.69 | $32.69 | 13,988 |
| 2021-07-13 | $31.85 | $32.68 | $31.85 | $32.68 | $32.68 | 790 |
| 2021-07-12 | $33.50 | $34.00 | $31.86 | $31.86 | $31.86 | 2,508 |
| 2021-07-09 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 261 |
| 2021-07-08 | $33.74 | $33.74 | $32.33 | $33.00 | $33.00 | 1,266 |
| 2021-07-07 | $31.50 | $34.43 | $31.50 | $34.13 | $34.13 | 16,399 |
| 2021-07-06 | $32.50 | $32.63 | $30.91 | $31.49 | $31.49 | 2,985 |
| 2021-07-02 | $33.94 | $33.94 | $32.50 | $32.50 | $32.50 | 1,654 |
| 2021-07-01 | $34.22 | $35.11 | $33.53 | $33.53 | $33.53 | 3,937 |
| 2021-06-30 | $32.50 | $33.98 | $32.50 | $33.77 | $33.77 | 2,329 |
| 2021-06-29 | $32.46 | $32.58 | $32.21 | $32.51 | $32.51 | 2,843 |
| 2021-06-28 | $31.00 | $32.50 | $30.13 | $32.50 | $32.50 | 7,244 |
| 2021-06-25 | $30.05 | $30.93 | $29.20 | $30.47 | $30.47 | 158,166 |
| 2021-06-24 | $30.28 | $30.41 | $30.01 | $30.01 | $30.01 | 5,931 |
| 2021-06-23 | $30.80 | $31.84 | $30.12 | $30.12 | $30.12 | 5,140 |
| 2021-06-22 | $30.03 | $30.65 | $29.92 | $30.65 | $30.65 | 7,550 |
| 2021-06-21 | $30.26 | $30.41 | $30.01 | $30.16 | $30.16 | 9,024 |
| 2021-06-18 | $30.06 | $30.83 | $30.01 | $30.83 | $30.83 | 8,486 |
| 2021-06-17 | $31.59 | $31.61 | $30.29 | $30.29 | $30.29 | 6,070 |
| 2021-06-16 | $31.75 | $32.87 | $30.75 | $31.57 | $31.57 | 4,066 |
| 2021-06-15 | $32.06 | $32.74 | $32.00 | $32.74 | $32.74 | 3,888 |
| 2021-06-14 | $34.00 | $34.25 | $31.50 | $32.50 | $32.50 | 6,187 |
| 2021-06-11 | $30.52 | $32.50 | $30.50 | $32.50 | $32.50 | 8,910 |
| 2021-06-10 | $30.10 | $30.81 | $30.10 | $30.79 | $30.79 | 1,418 |
| 2021-06-09 | $30.50 | $31.10 | $29.51 | $30.51 | $30.51 | 4,121 |
| 2021-06-08 | $31.59 | $31.64 | $30.51 | $30.51 | $30.51 | 7,015 |
| 2021-06-07 | $31.73 | $31.73 | $30.81 | $31.10 | $31.10 | 4,998 |
| 2021-06-04 | $30.84 | $32.39 | $30.84 | $31.69 | $31.69 | 4,630 |
| 2021-06-03 | $30.46 | $31.27 | $30.20 | $30.20 | $30.20 | 4,349 |
| 2021-06-02 | $29.71 | $30.87 | $28.64 | $30.46 | $30.46 | 4,465 |
| 2021-06-01 | $29.10 | $30.99 | $29.10 | $29.60 | $29.60 | 8,630 |
| 2021-05-28 | $28.47 | $29.59 | $28.47 | $29.10 | $29.10 | 2,808 |
| 2021-05-27 | $28.38 | $29.00 | $28.38 | $28.82 | $28.82 | 1,487 |
| 2021-05-26 | $29.14 | $29.63 | $28.21 | $28.44 | $28.44 | 5,281 |
| 2021-05-25 | $29.09 | $29.99 | $29.09 | $29.10 | $29.10 | 3,161 |
| 2021-05-24 | $30.17 | $31.24 | $30.17 | $31.24 | $31.24 | 5,488 |
| 2021-05-21 | $28.20 | $30.60 | $28.20 | $30.31 | $30.31 | 15,145 |
| 2021-05-20 | $27.70 | $28.20 | $27.70 | $28.20 | $28.20 | 9,708 |
| 2021-05-19 | $30.00 | $30.00 | $27.50 | $27.54 | $27.54 | 12,919 |
| 2021-05-18 | $28.40 | $32.90 | $28.40 | $30.00 | $30.00 | 59,330 |
| 2021-05-17 | $21.85 | $29.87 | $21.50 | $26.00 | $26.00 | 38,319 |
| 2021-05-14 | $20.10 | $22.11 | $20.10 | $22.11 | $22.11 | 4,666 |
| 2021-05-13 | $18.61 | $20.99 | $18.61 | $20.03 | $20.03 | 6,581 |
| 2021-05-12 | $19.80 | $19.80 | $19.55 | $19.55 | $19.55 | 3,764 |
| 2021-05-11 | $20.04 | $20.35 | $19.80 | $20.07 | $20.07 | 1,888 |
| 2021-05-10 | $21.51 | $21.51 | $20.57 | $20.57 | $20.57 | 3,036 |
| 2021-05-07 | $21.44 | $21.44 | $20.90 | $21.21 | $21.21 | 1,798 |
| 2021-05-06 | $21.64 | $21.84 | $21.09 | $21.09 | $21.09 | 1,789 |
| 2021-05-05 | $21.16 | $21.64 | $21.00 | $21.64 | $21.64 | 1,847 |
| 2021-05-04 | $20.97 | $21.43 | $20.90 | $21.01 | $21.01 | 2,195 |
| 2021-05-03 | $20.58 | $21.18 | $19.60 | $21.17 | $21.17 | 12,064 |
| 2021-04-30 | $20.29 | $21.21 | $20.16 | $20.21 | $20.21 | 7,333 |
| 2021-04-29 | $20.65 | $22.00 | $20.05 | $20.66 | $20.66 | 3,610 |
| 2021-04-28 | $21.02 | $21.02 | $20.28 | $20.67 | $20.67 | 6,401 |
| 2021-04-27 | $20.50 | $21.67 | $20.50 | $21.67 | $21.67 | 3,353 |
| 2021-04-26 | $20.17 | $21.61 | $20.17 | $21.02 | $21.02 | 3,520 |
| 2021-04-23 | $19.22 | $20.27 | $19.22 | $19.87 | $19.87 | 5,135 |
| 2021-04-22 | $19.85 | $19.85 | $18.91 | $19.40 | $19.40 | 4,579 |
| 2021-04-21 | $20.67 | $20.67 | $19.80 | $19.90 | $19.90 | 5,148 |
| 2021-04-20 | $20.53 | $20.53 | $20.50 | $20.52 | $20.52 | 1,312 |
| 2021-04-19 | $20.75 | $21.29 | $20.50 | $20.50 | $20.50 | 1,354 |
| 2021-04-16 | $20.88 | $20.88 | $20.75 | $20.75 | $20.75 | 1,916 |
| 2021-04-15 | $21.60 | $21.60 | $20.80 | $20.80 | $20.80 | 1,232 |
| 2021-04-14 | $21.13 | $21.80 | $21.13 | $21.35 | $21.35 | 1,914 |
| 2021-04-13 | $21.50 | $21.50 | $20.87 | $21.36 | $21.36 | 4,722 |
| 2021-04-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,421 |
| 2021-04-09 | $21.60 | $21.60 | $21.50 | $21.50 | $21.50 | 462 |
| 2021-04-08 | $21.76 | $21.78 | $21.51 | $21.77 | $21.77 | 2,299 |
| 2021-04-07 | $22.52 | $22.52 | $21.82 | $21.82 | $21.82 | 1,635 |
| 2021-04-06 | $21.77 | $22.52 | $21.77 | $22.52 | $22.52 | 807 |
| 2021-04-05 | $22.66 | $22.66 | $21.98 | $21.98 | $21.98 | 986 |
| 2021-04-01 | $21.87 | $22.57 | $21.51 | $22.57 | $22.57 | 1,673 |
| 2021-03-31 | $21.50 | $21.83 | $21.50 | $21.52 | $21.52 | 1,764 |
| 2021-03-30 | $21.60 | $21.60 | $21.50 | $21.50 | $21.50 | 1,415 |
| 2021-03-29 | $22.07 | $22.07 | $21.51 | $21.54 | $21.54 | 1,947 |
| 2021-03-26 | $21.31 | $21.87 | $21.17 | $21.85 | $21.85 | 3,742 |
| 2021-03-25 | $21.17 | $21.38 | $21.17 | $21.38 | $21.38 | 1,598 |
| 2021-03-24 | $21.78 | $22.25 | $21.21 | $21.21 | $21.21 | 4,177 |
| 2021-03-23 | $21.75 | $21.75 | $21.18 | $21.18 | $21.18 | 1,113 |
| 2021-03-22 | $22.25 | $22.25 | $21.50 | $21.50 | $21.50 | 3,909 |
| 2021-03-19 | $22.33 | $23.39 | $21.64 | $23.39 | $23.39 | 6,428 |
| 2021-03-18 | $22.00 | $22.42 | $21.31 | $22.37 | $22.37 | 1,673 |
| 2021-03-17 | $22.50 | $22.50 | $21.49 | $21.49 | $21.49 | 2,506 |
| 2021-03-16 | $22.03 | $22.29 | $22.03 | $22.27 | $22.27 | 1,282 |
| 2021-03-15 | $21.82 | $22.62 | $21.73 | $22.62 | $22.62 | 4,151 |
| 2021-03-12 | $22.23 | $22.23 | $21.43 | $21.85 | $21.85 | 2,197 |
| 2021-03-11 | $22.19 | $22.50 | $22.19 | $22.50 | $22.50 | 1,139 |
| 2021-03-10 | $21.94 | $22.49 | $21.66 | $22.19 | $22.19 | 2,908 |
| 2021-03-09 | $21.60 | $21.63 | $21.60 | $21.61 | $21.61 | 1,334 |
| 2021-03-08 | $21.97 | $22.00 | $21.19 | $22.00 | $22.00 | 1,960 |
| 2021-03-05 | $21.96 | $22.00 | $21.12 | $22.00 | $22.00 | 1,699 |
| 2021-03-04 | $20.80 | $22.00 | $20.80 | $22.00 | $22.00 | 2,993 |
| 2021-03-03 | $21.19 | $21.40 | $20.95 | $20.97 | $20.97 | 1,377 |
| 2021-03-02 | $21.43 | $21.82 | $20.96 | $21.12 | $21.12 | 2,683 |
| 2021-03-01 | $21.53 | $21.53 | $21.00 | $21.43 | $21.43 | 2,085 |
| 2021-02-26 | $22.43 | $22.43 | $20.80 | $20.80 | $20.80 | 4,127 |
| 2021-02-25 | $22.75 | $22.75 | $22.05 | $22.05 | $22.05 | 3,761 |
| 2021-02-24 | $22.70 | $23.05 | $22.70 | $22.99 | $22.99 | 3,288 |
| 2021-02-23 | $22.90 | $22.90 | $22.05 | $22.70 | $22.70 | 13,569 |
| 2021-02-22 | $22.64 | $23.04 | $22.05 | $22.05 | $22.05 | 1,177 |
| 2021-02-19 | $22.43 | $23.25 | $22.02 | $23.25 | $23.25 | 1,109 |
| 2021-02-18 | $22.83 | $22.83 | $22.02 | $22.02 | $22.02 | 734 |
| 2021-02-17 | $23.25 | $23.25 | $22.80 | $22.80 | $22.80 | 1,641 |
| 2021-02-16 | $23.00 | $23.62 | $23.00 | $23.62 | $23.62 | 660 |
| 2021-02-12 | $24.10 | $24.69 | $23.00 | $23.00 | $23.00 | 1,228 |
| 2021-02-11 | $23.04 | $24.00 | $23.04 | $24.00 | $24.00 | 6,339 |
| 2021-02-10 | $22.50 | $22.90 | $22.50 | $22.66 | $22.66 | 5,245 |
| 2021-02-09 | $22.52 | $22.60 | $22.00 | $22.19 | $22.19 | 8,775 |
| 2021-02-08 | $22.91 | $22.99 | $22.48 | $22.99 | $22.99 | 2,230 |
| 2021-02-05 | $23.06 | $23.06 | $22.21 | $23.00 | $23.00 | 1,453 |
| 2021-02-04 | $22.30 | $23.40 | $22.14 | $22.92 | $22.92 | 1,119 |
| 2021-02-03 | $21.26 | $22.99 | $21.26 | $22.98 | $22.98 | 3,863 |
| 2021-02-02 | $21.09 | $21.30 | $21.09 | $21.10 | $21.10 | 687 |
| 2021-02-01 | $21.28 | $21.82 | $20.55 | $20.80 | $20.80 | 1,410 |
| 2021-01-29 | $21.08 | $21.39 | $20.76 | $21.39 | $21.39 | 2,732 |
| 2021-01-28 | $22.35 | $22.35 | $20.95 | $21.42 | $21.42 | 1,740 |
| 2021-01-27 | $21.71 | $22.00 | $21.71 | $21.76 | $21.76 | 3,877 |
| 2021-01-26 | $21.87 | $22.54 | $21.65 | $21.71 | $21.71 | 1,669 |
| 2021-01-25 | $22.71 | $22.71 | $21.97 | $22.01 | $22.01 | 1,687 |
| 2021-01-22 | $22.03 | $23.29 | $21.86 | $23.29 | $23.29 | 2,331 |
| 2021-01-21 | $22.86 | $22.86 | $22.22 | $22.22 | $22.22 | 1,704 |
| 2021-01-20 | $23.26 | $23.40 | $22.40 | $22.40 | $22.40 | 2,074 |
| 2021-01-19 | $22.56 | $24.16 | $22.56 | $24.16 | $24.16 | 1,737 |
| 2021-01-15 | $23.80 | $25.00 | $22.25 | $22.25 | $22.25 | 1,763 |
| 2021-01-14 | $23.15 | $24.00 | $23.15 | $24.00 | $24.00 | 2,228 |
| 2021-01-13 | $23.00 | $23.79 | $23.00 | $23.00 | $23.00 | 1,277 |
| 2021-01-12 | $21.51 | $22.39 | $21.51 | $22.07 | $22.07 | 869 |
| 2021-01-11 | $22.43 | $22.43 | $20.34 | $21.51 | $21.51 | 3,285 |
| 2021-01-08 | $21.90 | $22.60 | $21.90 | $22.60 | $22.60 | 570 |
| 2021-01-07 | $23.60 | $23.60 | $21.49 | $22.06 | $22.06 | 4,374 |
| 2021-01-06 | $23.50 | $24.19 | $22.92 | $22.92 | $22.92 | 1,905 |
| 2021-01-05 | $24.17 | $24.17 | $22.39 | $22.39 | $22.39 | 3,954 |
| 2021-01-04 | $24.88 | $25.10 | $23.78 | $23.78 | $23.78 | 2,217 |
| 2020-12-31 | $25.00 | $25.00 | $24.11 | $24.11 | $24.11 | 1,573 |
| 2020-12-30 | $24.02 | $25.26 | $23.87 | $25.26 | $25.26 | 2,173 |
| 2020-12-29 | $24.50 | $25.18 | $24.50 | $25.18 | $25.18 | 971 |
| 2020-12-28 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 303 |
| 2020-12-24 | $25.50 | $25.50 | $24.64 | $24.64 | $24.64 | 523 |
| 2020-12-23 | $25.98 | $25.98 | $25.50 | $25.50 | $25.50 | 854 |
| 2020-12-22 | $25.63 | $26.33 | $25.63 | $26.33 | $26.33 | 411 |
| 2020-12-21 | $25.48 | $26.11 | $25.25 | $26.11 | $26.11 | 1,621 |
| 2020-12-18 | $27.12 | $27.12 | $25.94 | $25.94 | $25.94 | 5,359 |
| 2020-12-17 | $25.15 | $27.12 | $25.15 | $27.12 | $27.12 | 1,038 |
| 2020-12-16 | $26.38 | $26.87 | $25.74 | $25.74 | $25.74 | 7,090 |
| 2020-12-15 | $25.81 | $26.87 | $25.81 | $26.19 | $26.19 | 1,171 |
| 2020-12-14 | $27.28 | $27.28 | $26.20 | $26.20 | $26.20 | 2,682 |
| 2020-12-11 | $26.75 | $27.50 | $26.75 | $27.50 | $27.50 | 632 |
| 2020-12-10 | $26.89 | $27.15 | $26.89 | $27.15 | $27.15 | 591 |
| 2020-12-09 | $27.19 | $27.33 | $26.49 | $26.49 | $26.49 | 3,831 |
| 2020-12-08 | $26.19 | $27.20 | $26.19 | $27.20 | $27.20 | 2,526 |
| 2020-12-07 | $25.60 | $27.33 | $25.60 | $26.25 | $26.25 | 7,642 |
| 2020-12-04 | $26.08 | $26.24 | $25.40 | $25.40 | $25.40 | 1,336 |
| 2020-12-03 | $25.55 | $26.09 | $25.55 | $26.09 | $26.09 | 1,156 |
| 2020-12-02 | $26.17 | $26.41 | $25.38 | $25.38 | $25.38 | 1,930 |
| 2020-12-01 | $26.60 | $26.95 | $26.10 | $26.10 | $26.10 | 1,761 |
| 2020-11-30 | $26.43 | $26.54 | $26.09 | $26.09 | $26.09 | 1,768 |
| 2020-11-27 | $26.95 | $26.95 | $26.89 | $26.89 | $26.89 | 615 |
| 2020-11-25 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 495 |
| 2020-11-24 | $28.38 | $28.50 | $27.75 | $27.75 | $27.75 | 3,475 |
| 2020-11-23 | $27.75 | $27.75 | $26.71 | $26.71 | $26.71 | 936 |
| 2020-11-20 | $27.94 | $27.94 | $27.50 | $27.50 | $27.50 | 524 |
| 2020-11-19 | $27.96 | $28.77 | $27.96 | $28.24 | $28.24 | 824 |
| 2020-11-18 | $26.73 | $28.03 | $26.73 | $28.03 | $28.03 | 776 |
| 2020-11-17 | $27.23 | $28.47 | $27.23 | $27.72 | $27.72 | 941 |
| 2020-11-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 881 |
| 2020-11-13 | $28.10 | $28.10 | $27.61 | $27.61 | $27.61 | 788 |
| 2020-11-12 | $28.90 | $29.50 | $27.21 | $27.21 | $27.21 | 1,023 |
| 2020-11-11 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 526 |
| 2020-11-10 | $30.31 | $30.31 | $29.08 | $29.79 | $29.79 | 2,867 |
| 2020-11-09 | $25.74 | $32.26 | $25.74 | $30.30 | $30.30 | 3,943 |
| 2020-11-06 | $23.87 | $24.35 | $23.87 | $24.24 | $24.24 | 1,244 |
| 2020-11-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 339 |
| 2020-11-04 | $24.60 | $24.60 | $24.34 | $24.34 | $24.34 | 704 |
| 2020-11-03 | $24.30 | $24.92 | $24.11 | $24.92 | $24.92 | 3,430 |
| 2020-11-02 | $22.01 | $23.70 | $21.75 | $23.65 | $23.65 | 4,164 |
| 2020-10-30 | $22.65 | $22.65 | $21.79 | $22.00 | $22.00 | 2,833 |
| 2020-10-29 | $23.05 | $23.74 | $23.05 | $23.74 | $23.74 | 857 |
| 2020-10-28 | $23.00 | $23.03 | $22.99 | $23.00 | $23.00 | 2,300 |
| 2020-10-27 | $23.75 | $23.75 | $23.32 | $23.32 | $23.32 | 711 |
| 2020-10-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1,251 |
| 2020-10-23 | $24.05 | $24.05 | $23.48 | $23.74 | $23.74 | 3,452 |
| 2020-10-22 | $24.50 | $24.50 | $23.80 | $23.80 | $23.80 | 1,496 |
| 2020-10-21 | $24.23 | $24.86 | $24.01 | $24.48 | $24.48 | 3,860 |
| 2020-10-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 431 |
| 2020-10-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 303 |
| 2020-10-16 | $24.86 | $25.00 | $24.86 | $25.00 | $25.00 | 533 |
| 2020-10-15 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 208 |
| 2020-10-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 242 |
| 2020-10-13 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 202 |
| 2020-10-12 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 364 |
| 2020-10-09 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 121 |
| 2020-10-08 | $24.82 | $24.82 | $23.88 | $23.88 | $23.88 | 730 |
| 2020-10-07 | $24.35 | $25.14 | $24.35 | $25.14 | $25.14 | 856 |
| 2020-10-06 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 492 |
| 2020-10-05 | $25.28 | $25.45 | $24.43 | $24.43 | $24.43 | 2,269 |
| 2020-10-02 | $24.75 | $25.01 | $24.75 | $25.01 | $25.01 | 544 |
| 2020-10-01 | $25.18 | $25.18 | $24.40 | $24.40 | $24.40 | 1,041 |
| 2020-09-30 | $24.90 | $25.57 | $24.78 | $24.93 | $24.93 | 2,035 |
| 2020-09-29 | $24.41 | $25.25 | $24.25 | $24.76 | $24.76 | 7,301 |
| 2020-09-28 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 481 |
| 2020-09-25 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 780 |
| 2020-09-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 371 |
| 2020-09-23 | $23.41 | $23.88 | $23.11 | $23.50 | $23.50 | 2,011 |
| 2020-09-22 | $23.56 | $23.65 | $23.34 | $23.50 | $23.50 | 1,909 |
| 2020-09-21 | $23.40 | $25.17 | $23.40 | $23.51 | $23.51 | 6,645 |
| 2020-09-18 | $23.78 | $24.21 | $23.00 | $24.03 | $24.03 | 10,036 |
| 2020-09-17 | $24.00 | $24.24 | $22.61 | $23.99 | $23.99 | 19,858 |
| 2020-09-16 | $24.00 | $24.69 | $24.00 | $24.00 | $24.00 | 1,965 |
| 2020-09-15 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 601 |
| 2020-09-14 | $24.00 | $24.89 | $24.00 | $24.89 | $24.89 | 651 |
| 2020-09-11 | $23.52 | $24.40 | $23.50 | $24.00 | $24.00 | 2,390 |
| 2020-09-10 | $23.52 | $23.63 | $23.50 | $23.50 | $23.50 | 930 |
| 2020-09-09 | $23.18 | $24.75 | $23.18 | $23.50 | $23.50 | 3,490 |
| 2020-09-08 | $23.50 | $23.50 | $23.15 | $23.15 | $23.15 | 644 |
| 2020-09-04 | $24.49 | $24.74 | $23.50 | $24.74 | $24.74 | 984 |
| 2020-09-03 | $22.96 | $24.07 | $22.96 | $24.07 | $24.07 | 3,614 |
| 2020-09-02 | $23.01 | $23.01 | $22.69 | $23.00 | $23.00 | 2,371 |
| 2020-09-01 | $23.44 | $23.44 | $23.15 | $23.15 | $23.15 | 919 |
| 2020-08-31 | $23.26 | $23.85 | $23.00 | $23.00 | $23.00 | 4,782 |
| 2020-08-28 | $23.97 | $24.50 | $23.25 | $24.50 | $24.50 | 1,021 |
| 2020-08-27 | $24.39 | $24.39 | $23.10 | $23.10 | $23.10 | 824 |
| 2020-08-26 | $23.28 | $23.61 | $23.28 | $23.30 | $23.30 | 2,484 |
| 2020-08-25 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 287 |
| 2020-08-24 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 376 |
| 2020-08-21 | $24.31 | $24.74 | $24.31 | $24.74 | $24.74 | 1,048 |
| 2020-08-20 | $24.50 | $24.98 | $24.19 | $24.98 | $24.98 | 1,557 |
| 2020-08-19 | $25.62 | $26.14 | $24.80 | $26.14 | $26.14 | 1,952 |
| 2020-08-18 | $24.99 | $25.28 | $24.99 | $25.28 | $25.28 | 3,465 |
| 2020-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 185 |
| 2020-08-14 | $24.00 | $25.00 | $24.00 | $25.00 | $25.00 | 1,624 |
| 2020-08-13 | $24.12 | $24.12 | $23.62 | $23.62 | $23.62 | 1,789 |
| 2020-08-12 | $24.53 | $25.00 | $23.75 | $23.75 | $23.75 | 2,661 |
| 2020-08-11 | $23.61 | $24.05 | $23.55 | $23.55 | $23.55 | 1,924 |
| 2020-08-10 | $23.88 | $23.88 | $23.06 | $23.06 | $23.06 | 2,567 |
| 2020-08-07 | $22.52 | $24.02 | $22.52 | $24.02 | $24.02 | 995 |
| 2020-08-06 | $23.36 | $23.36 | $22.10 | $22.36 | $22.36 | 2,424 |
| 2020-08-05 | $23.00 | $24.09 | $23.00 | $24.00 | $24.00 | 863 |
| 2020-08-04 | $23.69 | $24.20 | $23.67 | $23.67 | $23.67 | 2,215 |
| 2020-08-03 | $23.66 | $24.00 | $23.15 | $23.15 | $23.15 | 2,649 |
| 2020-07-31 | $23.86 | $24.44 | $23.50 | $23.50 | $23.50 | 2,068 |
| 2020-07-30 | $23.04 | $24.00 | $23.00 | $23.00 | $23.00 | 1,315 |
| 2020-07-29 | $23.90 | $24.40 | $23.04 | $24.00 | $24.00 | 8,758 |
| 2020-07-28 | $25.02 | $25.02 | $23.85 | $23.88 | $23.88 | 2,269 |
| 2020-07-27 | $25.90 | $25.90 | $24.61 | $24.61 | $24.61 | 386 |
| 2020-07-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,066 |
| 2020-07-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 231 |
| 2020-07-22 | $26.69 | $27.15 | $26.69 | $27.15 | $27.15 | 519 |
| 2020-07-21 | $25.00 | $26.90 | $25.00 | $26.90 | $26.90 | 1,375 |
| 2020-07-20 | $26.74 | $26.74 | $25.14 | $25.50 | $25.50 | 2,722 |
| 2020-07-17 | $27.17 | $27.17 | $26.00 | $26.00 | $26.00 | 610 |
| 2020-07-16 | $27.99 | $27.99 | $27.46 | $27.46 | $27.46 | 710 |
| 2020-07-15 | $28.52 | $28.52 | $27.00 | $27.00 | $27.00 | 2,100 |
| 2020-07-14 | $25.83 | $28.50 | $25.83 | $28.50 | $28.50 | 540 |
| 2020-07-13 | $27.48 | $27.52 | $27.00 | $27.00 | $27.00 | 1,300 |
| 2020-07-10 | $26.76 | $27.89 | $25.26 | $27.89 | $27.89 | 4,100 |
| 2020-07-09 | $26.23 | $27.40 | $26.23 | $27.40 | $27.40 | 1,300 |
| 2020-07-08 | $28.96 | $29.01 | $28.96 | $29.01 | $29.01 | 1,200 |
| 2020-07-07 | $30.43 | $30.43 | $28.50 | $28.50 | $28.50 | 860 |
| 2020-07-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 520 |
| 2020-07-02 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 440 |
| 2020-07-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 640 |
| 2020-06-30 | $31.78 | $31.78 | $30.02 | $30.02 | $30.02 | 1,300 |
| 2020-06-29 | $31.25 | $33.75 | $30.31 | $32.51 | $32.51 | 5,200 |
| 2020-06-26 | $35.35 | $35.35 | $31.40 | $31.40 | $31.40 | 22,506 |
| 2020-06-25 | $34.43 | $36.54 | $34.43 | $35.45 | $35.45 | 5,285 |
| 2020-06-24 | $37.97 | $37.97 | $35.00 | $35.00 | $35.00 | 3,076 |
| 2020-06-23 | $34.64 | $36.98 | $34.24 | $35.81 | $35.81 | 3,624 |
| 2020-06-22 | $37.90 | $37.90 | $34.20 | $34.70 | $34.70 | 6,102 |
| 2020-06-19 | $39.30 | $39.79 | $36.15 | $36.15 | $36.15 | 10,298 |
| 2020-06-18 | $40.42 | $40.42 | $38.01 | $39.00 | $39.00 | 5,725 |
| 2020-06-17 | $36.80 | $38.60 | $36.50 | $37.21 | $37.21 | 2,289 |
| 2020-06-16 | $32.34 | $36.97 | $32.34 | $36.97 | $36.97 | 1,673 |
| 2020-06-15 | $30.70 | $34.10 | $30.50 | $34.10 | $34.10 | 4,771 |
| 2020-06-12 | $29.06 | $31.97 | $28.50 | $30.74 | $30.74 | 2,744 |
| 2020-06-11 | $29.89 | $30.00 | $26.89 | $28.12 | $28.12 | 3,195 |
| 2020-06-10 | $27.00 | $30.00 | $27.00 | $28.96 | $28.96 | 1,478 |
| 2020-06-09 | $28.90 | $28.90 | $26.88 | $26.88 | $26.88 | 1,841 |
| 2020-06-08 | $29.00 | $29.00 | $26.90 | $26.90 | $26.90 | 2,398 |
| 2020-06-05 | $24.50 | $29.00 | $24.50 | $28.98 | $28.98 | 4,032 |
| 2020-06-04 | $23.99 | $23.99 | $23.15 | $23.15 | $23.15 | 613 |
| 2020-06-03 | $24.75 | $25.00 | $22.56 | $23.79 | $23.79 | 2,222 |
| 2020-06-02 | $22.95 | $23.92 | $22.48 | $22.48 | $22.48 | 2,520 |
| 2020-06-01 | $20.30 | $23.00 | $20.30 | $21.23 | $21.23 | 2,144 |
| 2020-05-29 | $19.82 | $20.41 | $19.82 | $20.20 | $20.20 | 2,214 |
| 2020-05-28 | $20.69 | $21.84 | $20.25 | $20.50 | $20.50 | 1,455 |
| 2020-05-27 | $21.81 | $21.81 | $19.82 | $20.97 | $20.97 | 2,071 |
| 2020-05-26 | $23.00 | $23.00 | $21.85 | $21.85 | $21.85 | 1,226 |
| 2020-05-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 620 |
| 2020-05-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 764 |
| 2020-05-20 | $20.52 | $21.84 | $20.50 | $21.84 | $21.84 | 2,043 |
| 2020-05-19 | $18.65 | $20.65 | $18.58 | $19.85 | $19.85 | 1,758 |
| 2020-05-18 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 1,050 |
| 2020-05-15 | $17.92 | $17.92 | $16.85 | $17.90 | $17.90 | 1,085 |
| 2020-05-14 | $17.01 | $18.01 | $16.89 | $18.01 | $18.01 | 2,829 |
| 2020-05-13 | $17.10 | $18.11 | $16.65 | $16.65 | $16.65 | 2,930 |
| 2020-05-12 | $18.02 | $18.02 | $17.12 | $17.12 | $17.12 | 635 |
| 2020-05-11 | $19.70 | $19.75 | $17.80 | $17.80 | $17.80 | 9,569 |
| 2020-05-08 | $18.51 | $20.24 | $18.51 | $20.23 | $20.23 | 1,025 |
| 2020-05-07 | $18.50 | $18.91 | $18.50 | $18.91 | $18.91 | 759 |
| 2020-05-06 | $18.10 | $18.30 | $18.10 | $18.30 | $18.30 | 656 |
| 2020-05-05 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 522 |
| 2020-05-04 | $20.42 | $20.42 | $18.35 | $18.35 | $18.35 | 1,220 |
| 2020-05-01 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 653 |
| 2020-04-30 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 532 |
| 2020-04-29 | $21.78 | $21.78 | $20.69 | $20.69 | $20.69 | 930 |
| 2020-04-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 450 |
| 2020-04-27 | $18.50 | $19.36 | $18.39 | $18.39 | $18.39 | 1,025 |
| 2020-04-24 | $18.32 | $18.52 | $18.32 | $18.50 | $18.50 | 602 |
| 2020-04-23 | $18.13 | $18.18 | $18.05 | $18.18 | $18.18 | 1,146 |
| 2020-04-22 | $18.11 | $18.92 | $18.11 | $18.92 | $18.92 | 715 |
| 2020-04-21 | $19.00 | $19.00 | $17.80 | $17.80 | $17.80 | 562 |
| 2020-04-20 | $17.76 | $18.55 | $17.76 | $18.55 | $18.55 | 591 |
| 2020-04-17 | $17.21 | $19.09 | $17.01 | $18.00 | $18.00 | 1,830 |
| 2020-04-16 | $17.06 | $17.61 | $16.50 | $17.61 | $17.61 | 2,869 |
| 2020-04-15 | $18.52 | $18.52 | $17.01 | $17.01 | $17.01 | 1,297 |
| 2020-04-14 | $19.18 | $19.26 | $18.52 | $18.52 | $18.52 | 1,920 |
| 2020-04-13 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 533 |
| 2020-04-09 | $18.52 | $19.98 | $18.11 | $18.68 | $18.68 | 2,336 |
| 2020-04-08 | $18.46 | $20.49 | $18.46 | $18.46 | $18.46 | 1,812 |
| 2020-04-07 | $18.72 | $18.72 | $17.35 | $17.35 | $17.35 | 1,685 |
| 2020-04-06 | $17.91 | $19.41 | $17.91 | $19.41 | $19.41 | 1,434 |
| 2020-04-03 | $17.67 | $19.25 | $17.67 | $17.85 | $17.85 | 2,008 |
| 2020-04-02 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 625 |
| 2020-04-01 | $19.52 | $19.61 | $17.01 | $17.01 | $17.01 | 2,382 |
| 2020-03-31 | $19.52 | $20.51 | $19.51 | $20.51 | $20.51 | 2,666 |
| 2020-03-30 | $19.10 | $19.51 | $19.10 | $19.51 | $19.51 | 1,066 |
| 2020-03-27 | $22.23 | $22.23 | $20.19 | $20.29 | $20.29 | 1,658 |
| 2020-03-26 | $22.00 | $23.00 | $22.00 | $22.00 | $22.00 | 2,036 |
| 2020-03-25 | $16.98 | $22.00 | $16.98 | $22.00 | $22.00 | 2,497 |
| 2020-03-24 | $16.56 | $17.82 | $16.56 | $17.82 | $17.82 | 4,366 |
| 2020-03-23 | $16.50 | $17.25 | $16.00 | $16.00 | $16.00 | 3,476 |
| 2020-03-20 | $24.75 | $24.75 | $16.50 | $16.50 | $16.50 | 20,418 |
| 2020-03-19 | $23.98 | $24.57 | $23.98 | $24.57 | $24.57 | 2,456 |
| 2020-03-18 | $23.46 | $25.00 | $22.05 | $23.98 | $23.98 | 3,667 |
| 2020-03-17 | $24.60 | $24.60 | $22.80 | $23.08 | $23.08 | 3,145 |
| 2020-03-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 901 |
| 2020-03-13 | $24.89 | $25.50 | $24.89 | $25.50 | $25.50 | 1,227 |
| 2020-03-12 | $28.02 | $28.02 | $26.55 | $26.55 | $26.55 | 4,589 |
| 2020-03-11 | $28.50 | $29.36 | $28.50 | $29.25 | $29.25 | 2,417 |
| 2020-03-10 | $31.28 | $31.28 | $28.50 | $29.35 | $29.35 | 2,396 |
| 2020-03-09 | $31.97 | $33.11 | $31.89 | $31.89 | $31.89 | 1,843 |
| 2020-03-06 | $33.81 | $33.81 | $32.58 | $32.58 | $32.58 | 994 |
| 2020-03-05 | $34.01 | $34.42 | $32.42 | $34.42 | $34.42 | 938 |
| 2020-03-04 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 371 |
| 2020-03-03 | $33.99 | $33.99 | $33.50 | $33.50 | $33.50 | 716 |
| 2020-03-02 | $32.40 | $32.77 | $32.40 | $32.77 | $32.77 | 770 |
| 2020-02-28 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 598 |
| 2020-02-27 | $33.35 | $33.35 | $31.90 | $32.45 | $32.45 | 3,185 |
| 2020-02-26 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 405 |
| 2020-02-25 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 320 |
| 2020-02-24 | $35.42 | $35.56 | $33.39 | $33.39 | $33.39 | 3,894 |
| 2020-02-21 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 527 |
| 2020-02-20 | $33.52 | $34.13 | $33.52 | $34.13 | $34.13 | 1,309 |
| 2020-02-19 | $33.00 | $33.57 | $33.00 | $33.56 | $33.56 | 1,532 |
| 2020-02-18 | $33.57 | $33.75 | $33.21 | $33.21 | $33.21 | 995 |
| 2020-02-14 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 282 |
| 2020-02-13 | $33.59 | $34.25 | $33.59 | $34.25 | $34.25 | 493 |
| 2020-02-12 | $34.16 | $34.19 | $33.75 | $33.75 | $33.75 | 720 |
| 2020-02-11 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 303 |
| 2020-02-10 | $33.21 | $33.30 | $33.21 | $33.30 | $33.30 | 1,281 |
| 2020-02-07 | $33.31 | $33.31 | $33.20 | $33.20 | $33.20 | 582 |
| 2020-02-06 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 243 |
| 2020-02-05 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 199 |
| 2020-02-04 | $32.91 | $33.18 | $32.91 | $33.06 | $33.06 | 809 |
| 2020-02-03 | $33.22 | $33.22 | $32.31 | $32.66 | $32.66 | 1,108 |
| 2020-01-31 | $32.96 | $32.96 | $32.25 | $32.25 | $32.25 | 875 |
| 2020-01-30 | $33.60 | $33.67 | $32.76 | $32.76 | $32.76 | 1,108 |
| 2020-01-29 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 459 |
| 2020-01-28 | $33.02 | $33.02 | $32.75 | $33.02 | $33.02 | 909 |
| 2020-01-27 | $32.45 | $32.45 | $31.85 | $31.85 | $31.85 | 1,463 |
| 2020-01-24 | $32.52 | $32.52 | $32.51 | $32.51 | $32.51 | 435 |
| 2020-01-23 | $33.74 | $33.74 | $32.80 | $32.80 | $32.80 | 419 |
| 2020-01-22 | $32.25 | $33.02 | $32.25 | $33.02 | $33.02 | 1,199 |
| 2020-01-21 | $31.93 | $31.93 | $30.10 | $31.25 | $31.25 | 3,369 |
| 2020-01-17 | $33.94 | $33.95 | $31.44 | $31.44 | $31.44 | 2,131 |
| 2020-01-16 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 393 |
| 2020-01-15 | $34.39 | $34.65 | $33.88 | $34.65 | $34.65 | 942 |
| 2020-01-14 | $35.00 | $35.00 | $34.25 | $34.75 | $34.75 | 1,607 |
| 2020-01-13 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 457 |
| 2020-01-10 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 376 |
| 2020-01-09 | $36.76 | $36.76 | $36.49 | $36.49 | $36.49 | 522 |
| 2020-01-08 | $37.12 | $37.12 | $36.31 | $36.84 | $36.84 | 883 |
| 2020-01-07 | $37.42 | $37.42 | $36.72 | $36.84 | $36.84 | 919 |
| 2020-01-06 | $37.84 | $37.84 | $37.51 | $37.51 | $37.51 | 636 |
| 2020-01-03 | $38.99 | $38.99 | $38.75 | $38.75 | $38.75 | 469 |
| 2020-01-02 | $39.71 | $39.86 | $39.49 | $39.82 | $39.82 | 826 |
| 2019-12-31 | $39.46 | $40.59 | $39.46 | $39.88 | $39.88 | 925 |
| 2019-12-30 | $41.25 | $41.25 | $40.78 | $40.83 | $40.83 | 1,412 |
| 2019-12-27 | $39.47 | $41.50 | $39.47 | $40.90 | $40.90 | 5,193 |
| 2019-12-26 | $39.67 | $40.19 | $39.44 | $39.44 | $39.44 | 1,668 |
| 2019-12-24 | $40.06 | $40.06 | $39.30 | $40.00 | $40.00 | 1,342 |
| 2019-12-23 | $40.00 | $40.58 | $39.51 | $39.52 | $39.52 | 1,567 |
| 2019-12-20 | $38.48 | $39.90 | $37.61 | $39.90 | $39.90 | 10,873 |
| 2019-12-19 | $37.75 | $38.49 | $37.75 | $38.49 | $38.49 | 4,281 |
| 2019-12-18 | $38.13 | $38.50 | $37.96 | $38.50 | $38.50 | 2,246 |
| 2019-12-17 | $37.54 | $38.42 | $37.50 | $38.42 | $38.42 | 4,611 |
| 2019-12-16 | $36.93 | $38.41 | $36.93 | $38.41 | $38.41 | 1,453 |
| 2019-12-13 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 1,081 |
| 2019-12-12 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 357 |
| 2019-12-11 | $39.07 | $39.07 | $37.10 | $37.10 | $37.10 | 2,468 |
| 2019-12-10 | $38.13 | $39.28 | $37.97 | $38.59 | $38.59 | 1,852 |
| 2019-12-09 | $37.23 | $38.79 | $37.23 | $38.79 | $38.79 | 728 |
| 2019-12-06 | $37.22 | $38.00 | $37.21 | $37.30 | $37.30 | 1,307 |
| 2019-12-05 | $36.66 | $37.35 | $36.66 | $37.35 | $37.35 | 957 |
| 2019-12-04 | $36.31 | $36.31 | $35.91 | $35.91 | $35.91 | 757 |
| 2019-12-03 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 746 |
| 2019-12-02 | $34.42 | $34.71 | $34.42 | $34.71 | $34.71 | 818 |
| 2019-11-29 | $34.23 | $34.44 | $34.23 | $34.44 | $34.44 | 486 |
| 2019-11-27 | $34.44 | $34.45 | $33.70 | $33.70 | $33.70 | 869 |
| 2019-11-26 | $34.34 | $34.45 | $33.76 | $34.37 | $34.37 | 2,131 |
| 2019-11-25 | $34.00 | $35.02 | $34.00 | $34.96 | $34.96 | 1,068 |
| 2019-11-22 | $33.05 | $33.62 | $33.00 | $33.62 | $33.62 | 1,447 |
| 2019-11-21 | $32.77 | $33.22 | $32.77 | $33.22 | $33.22 | 514 |
| 2019-11-20 | $31.70 | $32.35 | $31.56 | $31.56 | $31.56 | 2,359 |
| 2019-11-19 | $32.43 | $32.73 | $31.18 | $31.95 | $31.95 | 1,489 |
| 2019-11-18 | $31.00 | $31.95 | $31.00 | $31.95 | $31.95 | 1,393 |
| 2019-11-15 | $31.30 | $31.33 | $31.26 | $31.26 | $31.26 | 869 |
| 2019-11-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 870 |
| 2019-11-13 | $31.19 | $32.24 | $31.19 | $32.24 | $32.24 | 803 |
| 2019-11-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 122 |
| 2019-11-11 | $31.63 | $32.00 | $31.63 | $32.00 | $32.00 | 1,432 |
| 2019-11-08 | $31.50 | $31.50 | $31.00 | $31.00 | $31.00 | 880 |
| 2019-11-07 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 465 |
| 2019-11-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 466 |
| 2019-11-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 861 |
| 2019-11-04 | $32.03 | $32.03 | $31.00 | $31.00 | $31.00 | 1,105 |
| 2019-11-01 | $31.50 | $32.00 | $31.50 | $32.00 | $32.00 | 799 |
| 2019-10-31 | $31.38 | $31.54 | $31.38 | $31.54 | $31.54 | 741 |
| 2019-10-30 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 333 |
| 2019-10-29 | $31.30 | $31.75 | $31.30 | $31.75 | $31.75 | 775 |
| 2019-10-28 | $30.64 | $32.37 | $30.64 | $32.37 | $32.37 | 3,739 |
| 2019-10-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 876 |
| 2019-10-24 | $30.09 | $30.60 | $30.00 | $30.50 | $30.50 | 1,862 |
| 2019-10-23 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 206 |
| 2019-10-22 | $29.80 | $29.80 | $29.17 | $29.58 | $29.58 | 1,198 |
| 2019-10-21 | $28.57 | $29.45 | $28.57 | $29.45 | $29.45 | 1,398 |
| 2019-10-18 | $27.75 | $28.62 | $27.60 | $28.62 | $28.62 | 1,743 |
| 2019-10-17 | $28.50 | $28.50 | $27.00 | $28.50 | $28.50 | 937 |
| 2019-10-16 | $28.95 | $28.95 | $27.34 | $28.04 | $28.04 | 3,675 |
| 2019-10-15 | $28.90 | $29.37 | $28.90 | $29.10 | $29.10 | 758 |
| 2019-10-14 | $30.05 | $30.69 | $29.34 | $29.34 | $29.34 | 4,657 |
| 2019-10-11 | $30.36 | $30.70 | $30.20 | $30.35 | $30.35 | 1,109 |
| 2019-10-10 | $30.45 | $30.87 | $29.90 | $29.90 | $29.90 | 3,361 |
| 2019-10-09 | $30.46 | $30.91 | $29.89 | $29.89 | $29.89 | 3,715 |
| 2019-10-08 | $29.61 | $30.42 | $29.61 | $30.01 | $30.01 | 2,789 |
| 2019-10-07 | $30.50 | $31.27 | $30.20 | $30.31 | $30.31 | 4,068 |
| 2019-10-04 | $30.69 | $30.80 | $30.49 | $30.64 | $30.64 | 3,113 |
| 2019-10-03 | $30.50 | $30.64 | $30.50 | $30.64 | $30.64 | 695 |
| 2019-10-02 | $31.10 | $31.10 | $30.50 | $30.51 | $30.51 | 1,256 |
| 2019-10-01 | $31.94 | $32.11 | $30.50 | $30.50 | $30.50 | 2,129 |
| 2019-09-30 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 426 |
| 2019-09-27 | $32.20 | $32.20 | $30.50 | $30.50 | $30.50 | 420 |
| 2019-09-26 | $31.00 | $31.78 | $30.98 | $30.98 | $30.98 | 1,075 |
| 2019-09-25 | $31.75 | $32.25 | $30.51 | $30.51 | $30.51 | 2,891 |
| 2019-09-24 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 411 |
| 2019-09-23 | $32.02 | $32.43 | $32.02 | $32.43 | $32.43 | 1,155 |
| 2019-09-20 | $31.85 | $32.14 | $31.02 | $32.13 | $32.13 | 5,259 |
| 2019-09-19 | $32.68 | $32.73 | $31.89 | $31.89 | $31.89 | 1,424 |
| 2019-09-18 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 606 |
| 2019-09-17 | $32.20 | $32.40 | $32.00 | $32.00 | $32.00 | 915 |
| 2019-09-16 | $32.11 | $32.83 | $32.11 | $32.83 | $32.83 | 522 |
| 2019-09-13 | $31.75 | $33.15 | $31.75 | $33.00 | $33.00 | 732 |
| 2019-09-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 632 |
| 2019-09-11 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 310 |
| 2019-09-10 | $31.04 | $31.32 | $31.04 | $31.29 | $31.29 | 1,403 |
| 2019-09-09 | $30.01 | $31.06 | $30.01 | $31.06 | $31.06 | 589 |
| 2019-09-06 | $30.33 | $30.34 | $30.33 | $30.34 | $30.34 | 1,312 |
| 2019-09-05 | $29.33 | $30.43 | $29.33 | $30.03 | $30.03 | 1,652 |
| 2019-09-04 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 217 |
| 2019-09-03 | $29.26 | $29.27 | $28.90 | $28.90 | $28.90 | 1,359 |
| 2019-08-30 | $28.75 | $30.13 | $28.75 | $29.31 | $29.31 | 1,625 |
| 2019-08-29 | $27.91 | $28.04 | $27.75 | $27.75 | $27.75 | 818 |
| 2019-08-28 | $26.05 | $27.08 | $25.54 | $27.08 | $27.08 | 3,233 |
| 2019-08-27 | $27.09 | $27.76 | $26.89 | $26.89 | $26.89 | 1,645 |
| 2019-08-26 | $27.93 | $27.93 | $27.36 | $27.64 | $27.64 | 4,330 |
| 2019-08-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 376 |
| 2019-08-22 | $27.40 | $28.01 | $27.30 | $27.30 | $27.30 | 3,124 |
| 2019-08-21 | $27.01 | $28.12 | $27.01 | $27.44 | $27.44 | 3,691 |
| 2019-08-20 | $24.00 | $26.42 | $24.00 | $26.07 | $26.07 | 2,527 |
| 2019-08-19 | $24.00 | $24.00 | $23.55 | $23.55 | $23.55 | 986 |
| 2019-08-16 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 388 |
| 2019-08-15 | $23.76 | $24.00 | $23.76 | $24.00 | $24.00 | 473 |
| 2019-08-14 | $23.17 | $23.17 | $23.00 | $23.00 | $23.00 | 723 |
| 2019-08-13 | $24.25 | $24.25 | $23.69 | $23.69 | $23.69 | 1,098 |
| 2019-08-12 | $24.60 | $24.60 | $23.76 | $23.76 | $23.76 | 1,032 |
| 2019-08-09 | $24.10 | $24.10 | $23.72 | $23.75 | $23.75 | 626 |
| 2019-08-08 | $25.10 | $25.10 | $24.10 | $24.10 | $24.10 | 1,955 |
| 2019-08-07 | $24.74 | $24.96 | $24.60 | $24.60 | $24.60 | 1,237 |
| 2019-08-06 | $24.80 | $25.50 | $24.80 | $24.96 | $24.96 | 613 |
| 2019-08-05 | $24.70 | $24.80 | $24.70 | $24.80 | $24.80 | 1,396 |
| 2019-08-02 | $25.00 | $25.26 | $24.85 | $24.85 | $24.85 | 1,184 |
| 2019-08-01 | $26.04 | $26.04 | $24.76 | $24.76 | $24.76 | 600 |
| 2019-07-31 | $25.69 | $26.05 | $25.33 | $25.33 | $25.33 | 2,897 |
| 2019-07-30 | $25.25 | $26.11 | $24.77 | $25.50 | $25.50 | 2,667 |
| 2019-07-29 | $25.95 | $26.00 | $25.44 | $25.44 | $25.44 | 1,359 |
| 2019-07-26 | $25.65 | $25.65 | $24.75 | $24.75 | $24.75 | 3,131 |
| 2019-07-25 | $25.06 | $25.76 | $24.94 | $24.94 | $24.94 | 1,679 |
| 2019-07-24 | $26.43 | $26.85 | $24.26 | $24.29 | $24.29 | 5,842 |
| 2019-07-23 | $28.39 | $31.37 | $27.00 | $27.68 | $27.68 | 10,886 |
| 2019-07-22 | $27.30 | $27.30 | $26.00 | $26.00 | $26.00 | 633 |
| 2019-07-19 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 289 |
| 2019-07-18 | $26.52 | $26.52 | $26.48 | $26.48 | $26.48 | 868 |
| 2019-07-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 272 |
| 2019-07-16 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 952 |
| 2019-07-15 | $27.59 | $27.59 | $27.00 | $27.00 | $27.00 | 2,424 |
| 2019-07-12 | $26.83 | $27.89 | $26.83 | $27.15 | $27.15 | 1,659 |
| 2019-07-11 | $27.08 | $27.38 | $27.00 | $27.38 | $27.38 | 1,156 |
| 2019-07-10 | $26.92 | $27.01 | $26.51 | $26.51 | $26.51 | 1,570 |
| 2019-07-09 | $27.30 | $27.30 | $26.34 | $26.34 | $26.34 | 3,672 |
| 2019-07-08 | $27.90 | $28.45 | $27.48 | $28.25 | $28.25 | 1,138 |
| 2019-07-05 | $27.72 | $27.72 | $26.82 | $26.82 | $26.82 | 1,106 |
| 2019-07-03 | $26.36 | $26.37 | $26.36 | $26.36 | $26.36 | 489 |
| 2019-07-02 | $25.89 | $25.91 | $25.89 | $25.91 | $25.91 | 1,334 |
| 2019-07-01 | $26.00 | $26.16 | $25.39 | $25.91 | $25.91 | 2,944 |
| 2019-06-28 | $24.68 | $26.07 | $23.27 | $25.63 | $25.63 | 46,818 |
| 2019-06-27 | $24.42 | $26.64 | $24.25 | $24.79 | $24.79 | 6,846 |
| 2019-06-26 | $24.04 | $26.10 | $24.04 | $25.40 | $25.40 | 2,662 |
| 2019-06-25 | $23.50 | $24.39 | $23.38 | $24.39 | $24.39 | 2,605 |
| 2019-06-24 | $23.51 | $23.84 | $23.07 | $23.07 | $23.07 | 4,309 |
| 2019-06-21 | $23.25 | $23.76 | $23.23 | $23.23 | $23.23 | 7,507 |
| 2019-06-20 | $23.25 | $23.74 | $23.10 | $23.31 | $23.31 | 3,885 |
| 2019-06-19 | $23.24 | $23.41 | $23.00 | $23.00 | $23.00 | 6,292 |
| 2019-06-18 | $23.45 | $23.45 | $22.85 | $23.00 | $23.00 | 5,804 |
| 2019-06-17 | $24.22 | $24.22 | $23.00 | $23.41 | $23.41 | 8,945 |
| 2019-06-14 | $24.77 | $25.37 | $24.20 | $24.20 | $24.20 | 2,897 |
| 2019-06-13 | $25.17 | $25.17 | $24.39 | $24.86 | $24.86 | 2,874 |
| 2019-06-12 | $26.74 | $26.74 | $24.66 | $24.70 | $24.70 | 10,665 |
| 2019-06-11 | $27.01 | $27.01 | $26.54 | $27.01 | $27.01 | 2,317 |
| 2019-06-10 | $26.25 | $26.71 | $26.25 | $26.71 | $26.71 | 2,899 |
| 2019-06-07 | $26.36 | $26.75 | $26.17 | $26.51 | $26.51 | 4,060 |
| 2019-06-06 | $26.50 | $26.54 | $26.23 | $26.27 | $26.27 | 2,227 |
| 2019-06-05 | $27.61 | $27.61 | $26.35 | $26.35 | $26.35 | 3,235 |
| 2019-06-04 | $27.06 | $27.06 | $26.28 | $26.35 | $26.35 | 4,260 |
| 2019-06-03 | $27.27 | $27.27 | $26.55 | $26.75 | $26.75 | 1,284 |
| 2019-05-31 | $27.75 | $27.75 | $27.51 | $27.51 | $27.51 | 1,282 |
| 2019-05-30 | $27.89 | $28.06 | $27.75 | $27.90 | $27.90 | 2,080 |
| 2019-05-29 | $28.28 | $28.28 | $27.80 | $27.80 | $27.80 | 4,744 |
| 2019-05-28 | $28.47 | $28.70 | $28.27 | $28.51 | $28.51 | 1,866 |
| 2019-05-24 | $28.04 | $28.25 | $27.80 | $27.81 | $27.81 | 4,355 |
| 2019-05-23 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 359 |
| 2019-05-22 | $28.00 | $28.40 | $27.97 | $28.40 | $28.40 | 1,147 |
| 2019-05-21 | $28.09 | $28.26 | $27.33 | $28.25 | $28.25 | 4,682 |
| 2019-05-20 | $29.17 | $29.17 | $27.15 | $27.15 | $27.15 | 3,111 |
| 2019-05-17 | $30.55 | $30.55 | $29.00 | $29.00 | $29.00 | 1,980 |
| 2019-05-16 | $30.30 | $30.70 | $30.28 | $30.70 | $30.70 | 1,493 |
| 2019-05-15 | $30.51 | $30.51 | $30.00 | $30.20 | $30.20 | 2,482 |
| 2019-05-14 | $31.21 | $31.21 | $30.61 | $30.80 | $30.80 | 3,422 |
| 2019-05-13 | $31.61 | $31.61 | $30.87 | $30.87 | $30.87 | 3,115 |
| 2019-05-10 | $31.55 | $31.93 | $31.55 | $31.93 | $31.93 | 615 |
| 2019-05-09 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 621 |
| 2019-05-08 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 332 |
| 2019-05-07 | $31.67 | $31.67 | $31.55 | $31.55 | $31.55 | 658 |
| 2019-05-06 | $32.05 | $32.05 | $32.00 | $32.00 | $32.00 | 2,304 |
| 2019-05-03 | $31.21 | $31.53 | $31.21 | $31.53 | $31.53 | 1,956 |
| 2019-05-02 | $31.81 | $31.81 | $31.16 | $31.16 | $31.16 | 3,815 |
| 2019-05-01 | $32.10 | $32.40 | $31.13 | $31.15 | $31.15 | 8,005 |
| 2019-04-30 | $32.15 | $32.50 | $31.82 | $32.50 | $32.50 | 1,905 |
| 2019-04-29 | $31.80 | $31.86 | $31.80 | $31.86 | $31.86 | 423 |
| 2019-04-26 | $32.50 | $32.78 | $32.28 | $32.78 | $32.78 | 1,365 |
| 2019-04-25 | $32.14 | $33.02 | $32.14 | $33.02 | $33.02 | 818 |
| 2019-04-24 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 455 |
| 2019-04-23 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 463 |
| 2019-04-22 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 549 |
| 2019-04-18 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 293 |
| 2019-04-17 | $32.17 | $32.17 | $32.13 | $32.13 | $32.13 | 875 |
| 2019-04-16 | $32.50 | $32.93 | $32.50 | $32.60 | $32.60 | 1,100 |
| 2019-04-15 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 471 |
| 2019-04-12 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 356 |
| 2019-04-11 | $32.70 | $32.95 | $32.50 | $32.50 | $32.50 | 2,850 |
| 2019-04-10 | $33.00 | $33.00 | $32.57 | $32.96 | $32.96 | 1,056 |
| 2019-04-09 | $33.61 | $33.61 | $33.00 | $33.05 | $33.05 | 2,298 |
| 2019-04-08 | $32.22 | $32.98 | $32.22 | $32.25 | $32.25 | 1,009 |
| 2019-04-05 | $34.00 | $34.01 | $33.01 | $33.18 | $33.18 | 2,042 |
| 2019-04-04 | $32.19 | $33.00 | $32.19 | $32.60 | $32.60 | 2,814 |
| 2019-04-03 | $31.91 | $31.91 | $31.66 | $31.80 | $31.80 | 1,000 |
| 2019-04-02 | $31.43 | $32.06 | $31.34 | $31.50 | $31.50 | 3,828 |
| 2019-04-01 | $31.25 | $31.65 | $31.00 | $31.00 | $31.00 | 2,421 |
| 2019-03-29 | $32.42 | $32.42 | $31.24 | $31.24 | $31.24 | 1,258 |
| 2019-03-28 | $31.25 | $31.70 | $31.25 | $31.70 | $31.70 | 1,087 |
| 2019-03-27 | $31.43 | $32.84 | $31.27 | $31.27 | $31.27 | 3,181 |
| 2019-03-26 | $31.50 | $31.97 | $31.50 | $31.61 | $31.61 | 1,353 |
| 2019-03-25 | $31.23 | $31.91 | $31.23 | $31.91 | $31.91 | 977 |
| 2019-03-22 | $32.26 | $32.26 | $30.35 | $30.35 | $30.35 | 1,169 |
| 2019-03-21 | $32.89 | $33.02 | $31.53 | $32.25 | $32.25 | 2,211 |
| 2019-03-20 | $35.93 | $35.93 | $32.30 | $32.30 | $32.30 | 4,369 |
| 2019-03-19 | $34.65 | $35.10 | $34.65 | $34.78 | $34.78 | 1,156 |
| 2019-03-18 | $34.38 | $34.38 | $33.72 | $33.72 | $33.72 | 905 |
| 2019-03-15 | $34.99 | $34.99 | $34.00 | $34.70 | $34.70 | 8,419 |
| 2019-03-14 | $36.28 | $36.28 | $34.95 | $34.95 | $34.95 | 1,327 |
| 2019-03-13 | $36.59 | $38.34 | $36.32 | $36.50 | $36.50 | 8,981 |
| 2019-03-12 | $35.03 | $36.89 | $35.03 | $36.88 | $36.88 | 2,313 |
| 2019-03-11 | $34.39 | $36.00 | $34.39 | $36.00 | $36.00 | 983 |
| 2019-03-08 | $34.07 | $34.44 | $33.70 | $34.06 | $34.06 | 794 |
| 2019-03-07 | $34.11 | $34.11 | $33.70 | $33.70 | $33.70 | 733 |
| 2019-03-06 | $34.09 | $34.10 | $33.74 | $33.74 | $33.74 | 1,094 |
| 2019-03-05 | $33.01 | $33.73 | $33.01 | $33.73 | $33.73 | 794 |
| 2019-03-04 | $33.10 | $33.51 | $32.39 | $32.99 | $32.99 | 4,459 |
| 2019-03-01 | $33.15 | $33.96 | $33.15 | $33.50 | $33.50 | 1,541 |
| 2019-02-28 | $33.10 | $33.46 | $33.10 | $33.10 | $33.10 | 1,625 |
| 2019-02-27 | $32.25 | $32.74 | $32.25 | $32.74 | $32.74 | 1,157 |
| 2019-02-26 | $31.83 | $32.26 | $31.83 | $31.90 | $31.90 | 1,082 |
| 2019-02-25 | $31.02 | $34.42 | $31.02 | $32.76 | $32.76 | 1,104 |
| 2019-02-22 | $32.86 | $33.00 | $32.86 | $33.00 | $33.00 | 1,254 |
| 2019-02-21 | $31.25 | $31.30 | $31.25 | $31.30 | $31.30 | 1,357 |
| 2019-02-20 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 1,229 |
| 2019-02-19 | $30.94 | $31.75 | $30.94 | $31.75 | $31.75 | 1,452 |
| 2019-02-15 | $33.40 | $33.40 | $32.33 | $32.33 | $32.33 | 1,606 |
| 2019-02-14 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 663 |
| 2019-02-13 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 372 |
| 2019-02-12 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 350 |
| 2019-02-11 | $33.68 | $33.68 | $33.16 | $33.16 | $33.16 | 827 |
| 2019-02-08 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 274 |
| 2019-02-07 | $33.25 | $33.56 | $32.75 | $32.75 | $32.75 | 981 |
| 2019-02-06 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 175 |
| 2019-02-05 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 405 |
| 2019-02-04 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 380 |
| 2019-02-01 | $33.55 | $33.55 | $33.09 | $33.25 | $33.25 | 1,514 |
| 2019-01-31 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 647 |
| 2019-01-30 | $30.52 | $32.04 | $30.52 | $32.04 | $32.04 | 812 |
| 2019-01-29 | $31.97 | $31.97 | $31.46 | $31.46 | $31.46 | 498 |
| 2019-01-28 | $30.15 | $31.00 | $30.15 | $31.00 | $31.00 | 1,088 |
| 2019-01-25 | $31.55 | $32.00 | $31.55 | $32.00 | $32.00 | 745 |
| 2019-01-24 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 252 |
| 2019-01-23 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 411 |
| 2019-01-22 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 456 |
| 2019-01-18 | $35.69 | $35.69 | $34.42 | $34.42 | $34.42 | 1,664 |
| 2019-01-17 | $34.99 | $37.17 | $34.99 | $35.43 | $35.43 | 2,468 |
| 2019-01-16 | $31.31 | $32.98 | $31.31 | $32.98 | $32.98 | 1,138 |
| 2019-01-15 | $33.00 | $33.00 | $31.82 | $33.00 | $33.00 | 1,107 |
| 2019-01-14 | $33.49 | $33.49 | $33.00 | $33.00 | $33.00 | 1,921 |
| 2019-01-11 | $33.01 | $33.25 | $33.01 | $33.25 | $33.25 | 720 |
| 2019-01-10 | $33.02 | $33.98 | $32.81 | $33.75 | $33.75 | 1,419 |
| 2019-01-09 | $32.08 | $33.17 | $32.08 | $33.17 | $33.17 | 1,472 |
| 2019-01-08 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 476 |
| 2019-01-07 | $29.87 | $31.72 | $29.87 | $31.50 | $31.50 | 1,646 |
| 2019-01-04 | $28.02 | $29.62 | $28.02 | $29.62 | $29.62 | 3,067 |
| 2019-01-03 | $28.00 | $28.01 | $27.67 | $27.67 | $27.67 | 1,140 |
| 2019-01-02 | $27.93 | $28.16 | $27.60 | $28.00 | $28.00 | 2,757 |
| 2018-12-31 | $27.52 | $28.32 | $27.52 | $28.32 | $28.32 | 2,156 |
| 2018-12-28 | $26.73 | $27.98 | $26.73 | $27.19 | $27.19 | 2,287 |
| 2018-12-27 | $27.98 | $28.26 | $27.95 | $28.00 | $28.00 | 2,463 |
| 2018-12-26 | $28.50 | $29.06 | $28.36 | $28.36 | $28.36 | 5,007 |
| 2018-12-24 | $29.40 | $29.40 | $28.15 | $28.15 | $28.15 | 1,552 |
| 2018-12-21 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 4,235 |
| 2018-12-20 | $29.64 | $29.87 | $29.45 | $29.45 | $29.45 | 15,790 |
| 2018-12-19 | $29.88 | $29.88 | $29.55 | $29.55 | $29.55 | 1,098 |
| 2018-12-18 | $30.46 | $30.50 | $29.89 | $29.89 | $29.89 | 2,013 |
| 2018-12-17 | $30.80 | $30.80 | $30.38 | $30.70 | $30.70 | 2,815 |
| 2018-12-14 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 483 |
| 2018-12-13 | $31.55 | $32.15 | $30.73 | $32.06 | $32.06 | 3,506 |
| 2018-12-12 | $32.46 | $32.50 | $32.46 | $32.50 | $32.50 | 1,374 |
| 2018-12-11 | $32.60 | $32.61 | $32.60 | $32.61 | $32.61 | 713 |
| 2018-12-10 | $32.70 | $33.11 | $32.70 | $33.11 | $33.11 | 1,123 |
| 2018-12-07 | $33.50 | $33.75 | $32.38 | $33.04 | $33.04 | 4,807 |
| 2018-12-06 | $33.03 | $33.06 | $33.03 | $33.05 | $33.05 | 1,554 |
| 2018-12-04 | $34.76 | $34.76 | $34.30 | $34.30 | $34.30 | 1,021 |
| 2018-12-03 | $35.75 | $36.54 | $35.75 | $36.54 | $36.54 | 606 |
| 2018-11-30 | $36.21 | $36.21 | $35.17 | $36.10 | $36.10 | 4,378 |
| 2018-11-29 | $37.00 | $37.00 | $36.12 | $36.12 | $36.12 | 3,405 |
| 2018-11-28 | $36.50 | $36.75 | $35.51 | $36.75 | $36.75 | 3,425 |
| 2018-11-27 | $36.56 | $37.00 | $35.94 | $36.26 | $36.26 | 4,353 |
| 2018-11-26 | $35.29 | $37.42 | $35.29 | $36.22 | $36.22 | 4,379 |
| 2018-11-23 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 375 |
| 2018-11-21 | $32.84 | $34.08 | $32.47 | $34.00 | $34.00 | 5,112 |
| 2018-11-20 | $33.60 | $33.70 | $32.71 | $32.88 | $32.88 | 4,372 |
| 2018-11-19 | $34.61 | $34.67 | $33.32 | $33.79 | $33.79 | 6,129 |
| 2018-11-16 | $33.80 | $34.24 | $33.32 | $33.96 | $33.96 | 4,996 |
| 2018-11-15 | $35.39 | $35.39 | $31.06 | $33.85 | $33.85 | 3,574 |
| 2018-11-14 | $34.50 | $36.50 | $33.83 | $35.29 | $35.29 | 3,691 |
| 2018-11-13 | $33.77 | $34.26 | $33.77 | $34.26 | $34.26 | 730 |
| 2018-11-12 | $34.34 | $35.01 | $33.77 | $33.77 | $33.77 | 1,743 |
| 2018-11-09 | $35.10 | $35.39 | $34.15 | $34.15 | $34.15 | 4,952 |
| 2018-11-08 | $35.28 | $35.28 | $34.51 | $35.08 | $35.08 | 5,331 |
| 2018-11-07 | $34.09 | $34.75 | $34.09 | $34.52 | $34.52 | 3,908 |
| 2018-11-06 | $34.46 | $34.55 | $33.42 | $33.42 | $33.42 | 2,681 |
| 2018-11-05 | $35.11 | $35.37 | $34.43 | $34.43 | $34.43 | 2,964 |
| 2018-11-02 | $35.00 | $35.57 | $35.00 | $35.57 | $35.57 | 2,053 |
| 2018-11-01 | $33.63 | $35.17 | $33.06 | $35.17 | $35.17 | 2,844 |
| 2018-10-31 | $33.05 | $34.09 | $32.66 | $34.09 | $34.09 | 2,777 |
| 2018-10-30 | $32.22 | $33.53 | $32.09 | $33.53 | $33.53 | 3,572 |
| 2018-10-29 | $31.68 | $32.12 | $31.25 | $32.12 | $32.12 | 1,185 |
| 2018-10-26 | $31.38 | $31.65 | $30.92 | $30.92 | $30.92 | 2,229 |
| 2018-10-25 | $30.25 | $31.14 | $30.25 | $31.14 | $31.14 | 1,477 |
| 2018-10-24 | $30.96 | $31.10 | $30.19 | $31.10 | $31.10 | 2,845 |
| 2018-10-23 | $30.26 | $31.09 | $30.01 | $30.70 | $30.70 | 2,397 |
| 2018-10-22 | $30.85 | $31.47 | $30.55 | $31.47 | $31.47 | 4,906 |
| 2018-10-19 | $29.70 | $31.71 | $29.70 | $30.65 | $30.65 | 6,090 |
| 2018-10-18 | $29.49 | $30.81 | $29.49 | $30.04 | $30.04 | 3,892 |
| 2018-10-17 | $30.46 | $31.34 | $30.10 | $30.10 | $30.10 | 2,752 |
| 2018-10-16 | $31.51 | $31.65 | $30.40 | $30.60 | $30.60 | 3,914 |
| 2018-10-15 | $31.08 | $32.01 | $31.08 | $31.41 | $31.41 | 1,878 |
| 2018-10-12 | $30.56 | $31.04 | $30.56 | $30.60 | $30.60 | 2,665 |
| 2018-10-11 | $31.14 | $31.55 | $30.53 | $30.53 | $30.53 | 2,074 |
| 2018-10-10 | $31.71 | $32.20 | $31.06 | $31.29 | $31.29 | 3,987 |
| 2018-10-09 | $31.77 | $32.60 | $31.77 | $31.95 | $31.95 | 1,886 |
| 2018-10-08 | $32.28 | $32.71 | $32.28 | $32.71 | $32.71 | 2,037 |
| 2018-10-05 | $32.82 | $32.82 | $32.37 | $32.37 | $32.37 | 1,493 |
| 2018-10-04 | $32.38 | $32.74 | $31.52 | $32.74 | $32.74 | 2,262 |
| 2018-10-03 | $32.50 | $32.70 | $32.00 | $32.01 | $32.01 | 2,164 |
| 2018-10-02 | $31.53 | $32.03 | $31.38 | $32.03 | $32.03 | 2,829 |
| 2018-10-01 | $31.44 | $32.65 | $31.44 | $31.51 | $31.51 | 4,062 |
| 2018-09-28 | $31.02 | $31.89 | $30.40 | $31.89 | $31.89 | 3,907 |
| 2018-09-27 | $30.32 | $31.47 | $30.32 | $31.35 | $31.35 | 2,545 |
| 2018-09-26 | $30.90 | $31.05 | $30.45 | $30.45 | $30.45 | 2,365 |
| 2018-09-25 | $31.50 | $32.20 | $30.65 | $30.65 | $30.65 | 2,210 |
| 2018-09-24 | $31.29 | $31.29 | $31.14 | $31.26 | $31.26 | 1,049 |
| 2018-09-21 | $34.31 | $34.86 | $31.56 | $31.57 | $31.57 | 11,566 |
| 2018-09-20 | $34.45 | $35.04 | $34.24 | $34.24 | $34.24 | 3,766 |
| 2018-09-19 | $35.55 | $35.55 | $34.34 | $35.03 | $35.03 | 3,114 |
| 2018-09-18 | $35.29 | $36.29 | $35.06 | $35.06 | $35.06 | 2,674 |
| 2018-09-17 | $36.96 | $37.42 | $34.96 | $35.30 | $35.30 | 10,356 |
| 2018-09-14 | $36.50 | $37.17 | $35.11 | $36.99 | $36.99 | 5,098 |
| 2018-09-13 | $36.38 | $36.57 | $35.80 | $35.90 | $35.90 | 4,851 |
| 2018-09-12 | $35.73 | $35.90 | $34.27 | $35.90 | $35.90 | 7,294 |
| 2018-09-11 | $33.38 | $34.95 | $33.38 | $34.61 | $34.61 | 3,703 |
| 2018-09-10 | $33.30 | $34.00 | $32.32 | $34.00 | $34.00 | 1,627 |
| 2018-09-07 | $31.38 | $33.32 | $31.38 | $33.32 | $33.32 | 4,937 |
| 2018-09-06 | $31.51 | $32.35 | $31.15 | $32.35 | $32.35 | 2,333 |
| 2018-09-05 | $30.75 | $31.50 | $30.75 | $31.50 | $31.50 | 2,089 |
| 2018-09-04 | $29.96 | $31.10 | $29.96 | $30.81 | $30.81 | 2,398 |
| 2018-08-31 | $29.68 | $30.39 | $29.51 | $30.39 | $30.39 | 2,526 |
| 2018-08-30 | $30.65 | $30.65 | $29.63 | $29.63 | $29.63 | 1,361 |
| 2018-08-29 | $28.41 | $29.88 | $28.36 | $29.88 | $29.88 | 2,695 |
| 2018-08-28 | $29.01 | $29.90 | $28.79 | $29.15 | $29.15 | 1,653 |
| 2018-08-27 | $29.84 | $29.84 | $29.06 | $29.06 | $29.06 | 1,194 |
| 2018-08-24 | $29.10 | $29.98 | $29.10 | $29.96 | $29.96 | 2,449 |
| 2018-08-23 | $29.80 | $30.21 | $29.46 | $29.46 | $29.46 | 2,751 |
| 2018-08-22 | $29.93 | $30.95 | $29.00 | $29.33 | $29.33 | 7,033 |
| 2018-08-21 | $33.25 | $33.25 | $31.40 | $31.40 | $31.40 | 1,620 |
| 2018-08-20 | $32.77 | $32.77 | $32.28 | $32.28 | $32.28 | 804 |
| 2018-08-17 | $32.10 | $32.40 | $31.22 | $32.38 | $32.38 | 2,892 |
| 2018-08-16 | $32.50 | $33.00 | $32.50 | $33.00 | $33.00 | 1,362 |
| 2018-08-15 | $33.00 | $33.95 | $32.26 | $32.55 | $32.55 | 6,838 |
| 2018-08-14 | $33.50 | $33.51 | $32.26 | $32.26 | $32.26 | 1,729 |
| 2018-08-13 | $34.34 | $34.40 | $34.24 | $34.30 | $34.30 | 1,507 |
| 2018-08-10 | $33.68 | $34.37 | $32.95 | $34.34 | $34.34 | 5,739 |
| 2018-08-09 | $34.79 | $34.86 | $34.61 | $34.82 | $34.82 | 999 |
| 2018-08-08 | $34.09 | $35.13 | $34.09 | $34.51 | $34.51 | 1,304 |
| 2018-08-07 | $35.17 | $35.98 | $34.30 | $34.30 | $34.30 | 5,138 |
| 2018-08-06 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 256 |
| 2018-08-03 | $34.95 | $36.09 | $34.57 | $34.57 | $34.57 | 603 |
| 2018-08-02 | $35.08 | $35.41 | $35.08 | $35.41 | $35.41 | 610 |
| 2018-08-01 | $35.01 | $35.85 | $34.50 | $34.65 | $34.65 | 930 |
| 2018-07-31 | $35.71 | $36.08 | $34.81 | $34.81 | $34.81 | 1,727 |
| 2018-07-30 | $35.12 | $35.91 | $34.84 | $35.88 | $35.88 | 1,598 |
| 2018-07-27 | $36.13 | $36.27 | $34.86 | $34.86 | $34.86 | 2,011 |
| 2018-07-26 | $36.25 | $36.55 | $35.45 | $35.90 | $35.90 | 1,206 |
| 2018-07-25 | $36.05 | $37.14 | $35.81 | $35.81 | $35.81 | 1,250 |
| 2018-07-24 | $36.58 | $37.65 | $36.13 | $36.13 | $36.13 | 2,213 |
| 2018-07-23 | $34.90 | $35.63 | $34.90 | $35.63 | $35.63 | 1,311 |
| 2018-07-20 | $35.56 | $36.26 | $35.16 | $35.65 | $35.65 | 3,056 |
| 2018-07-19 | $36.65 | $37.02 | $35.55 | $35.55 | $35.55 | 3,105 |
| 2018-07-18 | $36.72 | $37.91 | $36.43 | $36.55 | $36.55 | 2,335 |
| 2018-07-17 | $37.13 | $38.16 | $37.13 | $37.50 | $37.50 | 1,219 |
| 2018-07-16 | $37.90 | $38.25 | $37.90 | $38.23 | $38.23 | 1,932 |
| 2018-07-13 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 271 |
| 2018-07-12 | $37.80 | $38.11 | $37.20 | $38.04 | $38.04 | 2,466 |
| 2018-07-11 | $37.70 | $37.75 | $37.00 | $37.00 | $37.00 | 2,412 |
| 2018-07-10 | $36.00 | $37.10 | $36.00 | $36.56 | $36.56 | 2,380 |
| 2018-07-09 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 734 |
| 2018-07-06 | $36.41 | $36.41 | $34.60 | $36.18 | $36.18 | 4,100 |
| 2018-07-05 | $33.03 | $35.34 | $33.03 | $35.34 | $35.34 | 2,928 |
| 2018-07-03 | $34.01 | $34.01 | $33.37 | $33.37 | $33.37 | 790 |
| 2018-07-02 | $32.70 | $34.04 | $31.90 | $33.51 | $33.51 | 4,184 |
| 2018-06-29 | $34.22 | $34.58 | $33.16 | $33.45 | $33.45 | 6,590 |
| 2018-06-28 | $36.50 | $36.50 | $34.54 | $34.54 | $34.54 | 7,783 |
| 2018-06-27 | $37.53 | $37.53 | $35.17 | $35.50 | $35.50 | 7,371 |
| 2018-06-26 | $37.40 | $37.87 | $35.15 | $37.87 | $37.87 | 5,422 |
| 2018-06-25 | $36.21 | $37.75 | $35.48 | $37.74 | $37.74 | 10,853 |
| 2018-06-22 | $36.92 | $36.92 | $33.79 | $36.80 | $36.80 | 17,028 |
| 2018-06-21 | $38.55 | $38.79 | $36.69 | $37.34 | $37.34 | 10,857 |
| 2018-06-20 | $36.28 | $39.39 | $35.60 | $38.50 | $38.50 | 13,243 |
| 2018-06-19 | $36.00 | $37.95 | $35.21 | $36.75 | $36.75 | 21,354 |
| 2018-06-18 | $37.71 | $37.71 | $33.25 | $36.98 | $36.98 | 39,637 |
| 2018-06-15 | $31.86 | $38.00 | $30.83 | $38.00 | $38.00 | 64,069 |
| 2018-06-14 | $25.84 | $32.16 | $25.27 | $31.98 | $31.98 | 43,372 |
| 2018-06-13 | $26.01 | $26.05 | $23.90 | $24.76 | $24.76 | 27,001 |
| 2018-06-12 | $27.85 | $27.85 | $25.83 | $26.06 | $26.06 | 15,713 |
| 2018-06-11 | $26.15 | $27.39 | $26.15 | $26.76 | $26.76 | 14,827 |
| 2018-06-08 | $25.77 | $27.37 | $25.73 | $26.11 | $26.11 | 22,488 |
| 2018-06-07 | $27.53 | $27.80 | $25.55 | $25.82 | $25.82 | 25,425 |
| 2018-06-06 | $29.31 | $30.00 | $27.01 | $27.23 | $27.23 | 15,644 |
| 2018-06-05 | $29.00 | $30.69 | $28.99 | $29.76 | $29.76 | 23,046 |
| 2018-06-04 | $34.15 | $34.33 | $27.01 | $28.88 | $28.88 | 38,580 |
| 2018-06-01 | $35.16 | $35.34 | $34.27 | $34.49 | $34.49 | 4,411 |
| 2018-05-31 | $36.35 | $36.35 | $35.01 | $35.01 | $35.01 | 1,950 |
| 2018-05-30 | $35.76 | $36.83 | $35.24 | $35.31 | $35.31 | 5,378 |
| 2018-05-29 | $35.49 | $36.33 | $35.42 | $35.42 | $35.42 | 3,076 |
| 2018-05-25 | $35.60 | $37.42 | $35.60 | $36.01 | $36.01 | 6,785 |
| 2018-05-24 | $38.03 | $38.03 | $35.60 | $35.60 | $35.60 | 3,984 |
| 2018-05-23 | $37.85 | $37.95 | $36.85 | $36.85 | $36.85 | 3,516 |
| 2018-05-22 | $39.97 | $39.97 | $38.17 | $38.17 | $38.17 | 12,540 |
| 2018-05-21 | $40.15 | $40.19 | $39.50 | $39.71 | $39.71 | 3,964 |
| 2018-05-18 | $41.97 | $41.97 | $38.87 | $41.25 | $41.25 | 12,167 |
| 2018-05-17 | $44.81 | $44.81 | $40.16 | $41.00 | $41.00 | 6,492 |
| 2018-05-16 | $47.26 | $47.26 | $42.82 | $43.50 | $43.50 | 10,896 |
| 2018-05-15 | $49.62 | $49.70 | $46.35 | $47.00 | $47.00 | 4,323 |
| 2018-05-14 | $52.00 | $52.00 | $48.17 | $49.96 | $49.96 | 12,496 |
| 2018-05-11 | $48.95 | $51.89 | $48.95 | $51.60 | $51.60 | 4,361 |
| 2018-05-10 | $47.50 | $48.93 | $47.09 | $48.92 | $48.92 | 7,085 |
| 2018-05-09 | $44.42 | $48.05 | $44.42 | $48.03 | $48.03 | 5,725 |
| 2018-05-08 | $42.54 | $44.22 | $42.51 | $44.22 | $44.22 | 4,475 |
| 2018-05-07 | $42.85 | $44.35 | $42.72 | $43.46 | $43.46 | 5,261 |
| 2018-05-04 | $43.31 | $43.46 | $43.19 | $43.46 | $43.46 | 932 |
| 2018-05-03 | $43.72 | $43.96 | $43.15 | $43.47 | $43.47 | 4,600 |
| 2018-05-02 | $44.41 | $44.41 | $43.10 | $43.63 | $43.63 | 1,861 |
| 2018-05-01 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 261 |
| 2018-04-30 | $44.58 | $44.58 | $43.84 | $43.84 | $43.84 | 1,497 |
| 2018-04-27 | $47.72 | $47.72 | $44.04 | $44.28 | $44.28 | 5,948 |
| 2018-04-26 | $46.25 | $47.00 | $46.00 | $47.00 | $47.00 | 2,452 |
| 2018-04-25 | $47.39 | $47.39 | $45.63 | $46.91 | $46.91 | 5,615 |
| 2018-04-24 | $49.03 | $49.50 | $47.05 | $47.05 | $47.05 | 2,003 |
| 2018-04-23 | $50.87 | $50.87 | $49.50 | $49.75 | $49.75 | 1,973 |
| 2018-04-20 | $49.65 | $50.99 | $48.98 | $50.20 | $50.20 | 5,345 |
| 2018-04-19 | $49.55 | $49.99 | $49.40 | $49.99 | $49.99 | 1,274 |
| 2018-04-18 | $48.58 | $50.64 | $48.58 | $50.22 | $50.22 | 2,406 |
| 2018-04-17 | $48.39 | $48.69 | $47.17 | $48.69 | $48.69 | 1,413 |
| 2018-04-16 | $45.25 | $47.97 | $44.99 | $47.54 | $47.54 | 6,251 |
| 2018-04-13 | $44.92 | $45.30 | $44.75 | $44.92 | $44.92 | 1,880 |
| 2018-04-12 | $43.04 | $44.94 | $43.04 | $44.94 | $44.94 | 5,762 |
| 2018-04-11 | $42.98 | $43.89 | $42.60 | $43.75 | $43.75 | 6,636 |
| 2018-04-10 | $43.48 | $43.84 | $43.47 | $43.84 | $43.84 | 1,740 |
| 2018-04-09 | $43.41 | $43.89 | $43.02 | $43.83 | $43.83 | 4,002 |
| 2018-04-06 | $43.36 | $43.80 | $43.36 | $43.65 | $43.65 | 1,207 |
| 2018-04-05 | $43.89 | $43.89 | $42.55 | $43.71 | $43.71 | 4,426 |
| 2018-04-04 | $43.13 | $43.72 | $43.10 | $43.72 | $43.72 | 1,535 |
| 2018-04-03 | $43.10 | $43.76 | $42.25 | $43.75 | $43.75 | 9,417 |
| 2018-04-02 | $40.61 | $41.79 | $39.42 | $41.65 | $41.65 | 5,881 |
| 2018-03-29 | $39.00 | $40.61 | $38.73 | $40.61 | $40.61 | 6,325 |
| 2018-03-28 | $39.50 | $39.53 | $37.24 | $39.53 | $39.53 | 4,229 |
| 2018-03-27 | $41.72 | $41.76 | $38.94 | $38.94 | $38.94 | 8,096 |
| 2018-03-26 | $40.74 | $42.14 | $39.51 | $42.14 | $42.14 | 5,978 |
| 2018-03-23 | $40.19 | $41.50 | $39.95 | $39.95 | $39.95 | 6,436 |
| 2018-03-22 | $41.25 | $41.90 | $40.13 | $40.34 | $40.34 | 3,664 |
| 2018-03-21 | $40.62 | $41.78 | $39.91 | $41.77 | $41.77 | 7,785 |
| 2018-03-20 | $40.31 | $42.49 | $39.86 | $40.46 | $40.46 | 20,752 |
| 2018-03-19 | $41.64 | $42.95 | $40.37 | $40.37 | $40.37 | 18,119 |
| 2018-03-16 | $42.22 | $42.95 | $41.00 | $42.52 | $42.52 | 47,244 |
| 2018-03-15 | $44.40 | $44.40 | $42.23 | $42.29 | $42.29 | 14,227 |
| 2018-03-14 | $45.23 | $45.30 | $43.38 | $43.38 | $43.38 | 25,941 |
| 2018-03-13 | $46.00 | $46.00 | $44.62 | $45.66 | $45.66 | 24,857 |
| 2018-03-12 | $45.95 | $45.95 | $44.12 | $45.60 | $45.60 | 16,455 |
| 2018-03-09 | $44.94 | $45.83 | $44.40 | $45.83 | $45.83 | 12,162 |
| 2018-03-08 | $42.87 | $45.83 | $42.87 | $44.95 | $44.95 | 13,256 |
| 2018-03-07 | $41.63 | $44.87 | $40.62 | $43.17 | $43.17 | 20,180 |
| 2018-03-06 | $37.00 | $42.00 | $37.00 | $41.98 | $41.98 | 19,161 |
| 2018-03-05 | $30.44 | $37.00 | $30.44 | $36.96 | $36.96 | 13,331 |
| 2018-03-02 | $30.20 | $30.54 | $29.31 | $30.00 | $30.00 | 5,781 |
| 2018-03-01 | $30.15 | $30.45 | $29.65 | $30.01 | $30.01 | 4,195 |
| 2018-02-28 | $29.64 | $31.05 | $29.64 | $29.88 | $29.88 | 4,723 |
| 2018-02-27 | $29.77 | $30.77 | $29.76 | $30.77 | $30.77 | 6,473 |
| 2018-02-26 | $29.90 | $30.41 | $29.32 | $29.32 | $29.32 | 3,779 |
| 2018-02-23 | $29.06 | $29.96 | $29.06 | $29.96 | $29.96 | 2,847 |
| 2018-02-22 | $28.81 | $29.40 | $28.51 | $29.40 | $29.40 | 2,795 |
| 2018-02-21 | $29.31 | $29.80 | $29.31 | $29.80 | $29.80 | 1,272 |
| 2018-02-20 | $29.66 | $29.67 | $28.51 | $28.93 | $28.93 | 6,301 |
| 2018-02-16 | $28.20 | $29.13 | $27.93 | $29.13 | $29.13 | 2,530 |
| 2018-02-15 | $29.71 | $29.71 | $28.06 | $28.07 | $28.07 | 9,206 |
| 2018-02-14 | $28.14 | $28.90 | $28.08 | $28.90 | $28.90 | 1,797 |
| 2018-02-13 | $28.97 | $28.97 | $27.94 | $27.94 | $27.94 | 837 |
| 2018-02-12 | $28.01 | $28.80 | $27.98 | $28.80 | $28.80 | 939 |
| 2018-02-09 | $27.84 | $28.48 | $27.43 | $27.97 | $27.97 | 3,688 |
| 2018-02-08 | $27.65 | $27.98 | $26.74 | $27.98 | $27.98 | 1,875 |
| 2018-02-07 | $27.54 | $27.54 | $26.81 | $27.19 | $27.19 | 2,119 |
| 2018-02-06 | $26.45 | $27.25 | $25.98 | $26.62 | $26.62 | 5,186 |
| 2018-02-05 | $31.06 | $31.06 | $25.14 | $25.67 | $25.67 | 8,596 |
| 2018-02-02 | $31.75 | $31.75 | $30.86 | $30.86 | $30.86 | 792 |
| 2018-02-01 | $32.82 | $32.82 | $31.81 | $31.81 | $31.81 | 2,126 |
| 2018-01-31 | $32.76 | $33.40 | $32.67 | $32.67 | $32.67 | 9,701 |
| 2018-01-30 | $33.11 | $33.38 | $32.50 | $32.68 | $32.68 | 4,824 |
| 2018-01-29 | $32.75 | $33.59 | $32.23 | $32.23 | $32.23 | 7,756 |
| 2018-01-26 | $33.49 | $33.56 | $33.43 | $33.45 | $33.45 | 1,436 |
| 2018-01-25 | $34.05 | $34.05 | $33.00 | $33.22 | $33.22 | 5,529 |
| 2018-01-24 | $32.81 | $33.71 | $32.49 | $33.71 | $33.71 | 5,084 |
| 2018-01-23 | $33.57 | $33.69 | $33.05 | $33.05 | $33.05 | 2,008 |
| 2018-01-22 | $33.60 | $34.00 | $33.02 | $34.00 | $34.00 | 3,585 |
| 2018-01-19 | $33.11 | $33.71 | $32.65 | $33.71 | $33.71 | 2,588 |
| 2018-01-18 | $32.59 | $33.03 | $32.59 | $32.97 | $32.97 | 1,305 |
| 2018-01-17 | $33.38 | $33.58 | $32.81 | $33.20 | $33.20 | 5,797 |
| 2018-01-16 | $33.66 | $34.22 | $32.82 | $33.33 | $33.33 | 6,593 |
| 2018-01-12 | $32.74 | $34.00 | $32.55 | $34.00 | $34.00 | 10,079 |
| 2018-01-11 | $33.69 | $34.00 | $33.31 | $33.45 | $33.45 | 4,177 |
| 2018-01-10 | $33.55 | $33.95 | $32.77 | $33.95 | $33.95 | 791 |
| 2018-01-09 | $33.89 | $34.28 | $33.11 | $33.11 | $33.11 | 1,730 |
| 2018-01-08 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 93 |
| 2018-01-05 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 856 |
| 2018-01-04 | $32.85 | $32.90 | $32.29 | $32.90 | $32.90 | 669 |
| 2018-01-03 | $31.70 | $33.04 | $31.70 | $32.09 | $32.09 | 2,231 |
| 2018-01-02 | $31.60 | $32.56 | $31.60 | $32.23 | $32.23 | 1,633 |
| 2017-12-29 | $30.88 | $31.32 | $30.88 | $31.32 | $31.32 | 1,442 |
| 2017-12-28 | $32.52 | $32.52 | $31.77 | $31.77 | $31.77 | 962 |
| 2017-12-27 | $32.94 | $32.94 | $32.05 | $32.21 | $32.21 | 1,298 |
| 2017-12-26 | $32.35 | $34.29 | $32.35 | $32.75 | $32.75 | 1,354 |
| 2017-12-22 | $33.20 | $33.38 | $32.90 | $33.30 | $33.30 | 1,700 |
| 2017-12-21 | $33.72 | $33.74 | $33.35 | $33.59 | $33.59 | 1,615 |
| 2017-12-20 | $34.23 | $34.41 | $34.16 | $34.16 | $34.16 | 2,288 |
| 2017-12-19 | $34.38 | $34.66 | $34.03 | $34.59 | $34.59 | 4,862 |
| 2017-12-18 | $34.59 | $35.00 | $33.83 | $35.00 | $35.00 | 12,136 |
| 2017-12-15 | $34.00 | $34.00 | $32.52 | $33.99 | $33.99 | 16,248 |
| 2017-12-14 | $32.14 | $33.11 | $30.43 | $33.11 | $33.11 | 3,488 |
| 2017-12-13 | $30.10 | $31.00 | $29.92 | $31.00 | $31.00 | 3,655 |
| 2017-12-12 | $28.60 | $29.79 | $28.60 | $29.38 | $29.38 | 1,570 |
| 2017-12-11 | $30.38 | $30.38 | $28.92 | $28.97 | $28.97 | 3,669 |
| 2017-12-08 | $30.33 | $30.33 | $30.08 | $30.08 | $30.08 | 585 |
| 2017-12-07 | $30.39 | $30.68 | $30.36 | $30.36 | $30.36 | 1,589 |
| 2017-12-06 | $32.00 | $32.00 | $31.30 | $31.30 | $31.30 | 888 |
| 2017-12-05 | $32.09 | $32.44 | $32.05 | $32.25 | $32.25 | 1,337 |
| 2017-12-04 | $33.15 | $33.15 | $32.50 | $32.50 | $32.50 | 3,507 |
| 2017-12-01 | $32.05 | $33.15 | $32.05 | $32.88 | $32.88 | 3,751 |
| 2017-11-30 | $31.46 | $32.75 | $31.15 | $32.75 | $32.75 | 6,354 |
| 2017-11-29 | $30.44 | $31.56 | $30.44 | $31.56 | $31.56 | 1,698 |
| 2017-11-28 | $30.34 | $30.53 | $30.00 | $30.00 | $30.00 | 651 |
| 2017-11-27 | $29.55 | $30.42 | $29.19 | $30.00 | $30.00 | 2,933 |
| 2017-11-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 202 |
| 2017-11-22 | $29.00 | $29.22 | $29.00 | $29.22 | $29.22 | 2,873 |
| 2017-11-21 | $27.83 | $29.22 | $27.83 | $29.22 | $29.22 | 4,432 |
| 2017-11-20 | $27.75 | $27.75 | $27.54 | $27.54 | $27.54 | 691 |
| 2017-11-17 | $27.56 | $27.56 | $27.25 | $27.53 | $27.53 | 834 |
| 2017-11-16 | $27.50 | $28.53 | $27.39 | $28.53 | $28.53 | 1,354 |
| 2017-11-15 | $28.24 | $28.31 | $28.24 | $28.24 | $28.24 | 1,144 |
| 2017-11-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 286 |
| 2017-11-13 | $28.96 | $28.96 | $28.42 | $28.42 | $28.42 | 607 |
| 2017-11-10 | $28.67 | $29.09 | $28.61 | $28.61 | $28.61 | 943 |
| 2017-11-09 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 396 |
| 2017-11-08 | $29.81 | $29.81 | $29.50 | $29.50 | $29.50 | 1,029 |
| 2017-11-07 | $30.10 | $30.51 | $30.10 | $30.51 | $30.51 | 996 |
| 2017-11-06 | $29.20 | $30.19 | $29.20 | $30.19 | $30.19 | 413 |
| 2017-11-03 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 1,398 |
| 2017-11-02 | $29.55 | $30.11 | $29.55 | $30.11 | $30.11 | 1,088 |
| 2017-11-01 | $29.97 | $30.17 | $29.97 | $30.17 | $30.17 | 516 |
| 2017-10-31 | $29.67 | $30.11 | $29.67 | $29.68 | $29.68 | 3,919 |
| 2017-10-30 | $29.28 | $29.28 | $29.23 | $29.23 | $29.23 | 695 |
| 2017-10-27 | $27.89 | $29.66 | $27.89 | $29.66 | $29.66 | 1,659 |
| 2017-10-26 | $28.27 | $29.12 | $28.27 | $28.74 | $28.74 | 2,449 |
| 2017-10-25 | $27.82 | $27.82 | $27.80 | $27.80 | $27.80 | 692 |
| 2017-10-24 | $28.59 | $28.75 | $28.47 | $28.65 | $28.65 | 2,348 |
| 2017-10-23 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 467 |
| 2017-10-20 | $28.25 | $28.25 | $27.88 | $28.08 | $28.08 | 1,157 |
| 2017-10-19 | $28.50 | $28.50 | $28.20 | $28.20 | $28.20 | 672 |
| 2017-10-18 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 213 |
| 2017-10-17 | $27.85 | $28.17 | $27.85 | $28.17 | $28.17 | 994 |
| 2017-10-16 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 101 |
| 2017-10-13 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 300 |
| 2017-10-12 | $27.84 | $28.00 | $27.74 | $27.74 | $27.74 | 796 |
| 2017-10-11 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 416 |
| 2017-10-10 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 500 |
| 2017-10-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 647 |
| 2017-10-06 | $26.75 | $27.00 | $26.59 | $27.00 | $27.00 | 1,247 |
| 2017-10-05 | $28.14 | $28.14 | $27.59 | $27.59 | $27.59 | 619 |
| 2017-10-04 | $27.55 | $27.73 | $27.54 | $27.73 | $27.73 | 809 |
| 2017-10-03 | $27.99 | $28.33 | $27.99 | $28.33 | $28.33 | 1,088 |
| 2017-10-02 | $26.39 | $27.17 | $26.39 | $27.17 | $27.17 | 631 |
| 2017-09-29 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 755 |
| 2017-09-28 | $27.90 | $27.99 | $27.90 | $27.99 | $27.99 | 2,747 |
| 2017-09-27 | $27.65 | $28.00 | $27.50 | $27.82 | $27.82 | 2,150 |
| 2017-09-26 | $26.07 | $27.11 | $26.07 | $27.11 | $27.11 | 678 |
| 2017-09-25 | $28.00 | $28.00 | $26.88 | $26.88 | $26.88 | 820 |
| 2017-09-22 | $26.71 | $27.52 | $26.71 | $27.52 | $27.52 | 640 |
| 2017-09-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 388 |
| 2017-09-20 | $25.66 | $26.95 | $25.66 | $26.95 | $26.95 | 1,914 |
| 2017-09-19 | $26.52 | $26.67 | $25.89 | $26.42 | $26.42 | 1,574 |
| 2017-09-18 | $24.56 | $25.67 | $24.56 | $25.67 | $25.67 | 1,494 |
| 2017-09-15 | $23.73 | $25.63 | $23.61 | $24.44 | $24.44 | 10,900 |
| 2017-09-14 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 264 |
| 2017-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,139 |
| 2017-09-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 405 |
| 2017-09-11 | $23.56 | $23.57 | $22.96 | $23.57 | $23.57 | 848 |
| 2017-09-08 | $22.04 | $23.22 | $22.04 | $23.22 | $23.22 | 873 |
| 2017-09-07 | $22.26 | $23.00 | $22.26 | $22.63 | $22.63 | 4,106 |
| 2017-09-06 | $21.33 | $21.71 | $21.26 | $21.71 | $21.71 | 1,662 |
| 2017-09-05 | $21.31 | $21.87 | $21.31 | $21.87 | $21.87 | 758 |
| 2017-09-01 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 268 |
| 2017-08-31 | $21.10 | $21.29 | $20.55 | $21.28 | $21.28 | 3,119 |
| 2017-08-30 | $20.47 | $21.23 | $20.37 | $21.23 | $21.23 | 4,313 |
| 2017-08-29 | $21.26 | $21.43 | $20.67 | $21.00 | $21.00 | 4,101 |
| 2017-08-28 | $21.85 | $22.22 | $21.72 | $21.80 | $21.80 | 1,549 |
| 2017-08-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 394 |
| 2017-08-24 | $21.07 | $22.12 | $20.88 | $22.12 | $22.12 | 1,310 |
| 2017-08-23 | $21.94 | $22.35 | $21.94 | $22.35 | $22.35 | 564 |
| 2017-08-22 | $22.70 | $22.70 | $22.12 | $22.49 | $22.49 | 706 |
| 2017-08-21 | $22.12 | $22.36 | $22.12 | $22.36 | $22.36 | 578 |
| 2017-08-18 | $22.00 | $22.10 | $21.57 | $22.08 | $22.08 | 1,827 |
| 2017-08-17 | $22.47 | $23.06 | $22.47 | $23.06 | $23.06 | 977 |
| 2017-08-16 | $22.78 | $23.17 | $22.78 | $23.17 | $23.17 | 1,289 |
| 2017-08-15 | $22.76 | $23.75 | $22.76 | $23.75 | $23.75 | 1,804 |
| 2017-08-14 | $22.35 | $23.07 | $22.35 | $23.07 | $23.07 | 1,854 |
| 2017-08-11 | $21.33 | $21.85 | $21.33 | $21.77 | $21.77 | 1,942 |
| 2017-08-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 789 |
| 2017-08-09 | $21.06 | $21.06 | $20.48 | $20.88 | $20.88 | 1,623 |
| 2017-08-08 | $21.70 | $21.79 | $21.13 | $21.13 | $21.13 | 1,737 |
| 2017-08-07 | $23.18 | $23.21 | $22.25 | $22.25 | $22.25 | 2,998 |
| 2017-08-04 | $24.17 | $24.17 | $23.30 | $23.32 | $23.32 | 2,612 |
| 2017-08-03 | $24.45 | $24.47 | $24.04 | $24.04 | $24.04 | 1,799 |
| 2017-08-02 | $24.59 | $24.63 | $24.58 | $24.59 | $24.59 | 1,537 |
| 2017-08-01 | $25.14 | $25.14 | $24.72 | $24.72 | $24.72 | 1,872 |
| 2017-07-31 | $25.25 | $26.06 | $25.21 | $25.48 | $25.48 | 2,354 |
| 2017-07-28 | $25.76 | $26.13 | $25.26 | $25.35 | $25.35 | 3,117 |
| 2017-07-27 | $25.56 | $25.73 | $25.38 | $25.40 | $25.40 | 2,025 |
| 2017-07-26 | $24.76 | $25.49 | $24.70 | $25.49 | $25.49 | 847 |
| 2017-07-25 | $25.22 | $25.39 | $24.76 | $24.76 | $24.76 | 2,213 |
| 2017-07-24 | $25.24 | $25.24 | $24.66 | $24.80 | $24.80 | 2,950 |
| 2017-07-21 | $25.88 | $25.88 | $25.04 | $25.18 | $25.18 | 4,017 |
| 2017-07-20 | $25.72 | $25.96 | $25.49 | $25.80 | $25.80 | 3,041 |
| 2017-07-19 | $26.25 | $26.25 | $25.74 | $25.86 | $25.86 | 1,707 |
| 2017-07-18 | $28.13 | $28.13 | $26.38 | $26.40 | $26.40 | 6,043 |
| 2017-07-17 | $27.57 | $27.96 | $27.57 | $27.96 | $27.96 | 514 |
| 2017-07-14 | $28.15 | $28.18 | $27.97 | $28.09 | $28.09 | 2,710 |
| 2017-07-13 | $28.40 | $28.40 | $28.30 | $28.39 | $28.39 | 514 |
| 2017-07-12 | $28.61 | $28.70 | $28.10 | $28.40 | $28.40 | 3,483 |
| 2017-07-11 | $28.08 | $29.12 | $28.08 | $28.41 | $28.41 | 2,662 |
| 2017-07-10 | $28.99 | $29.02 | $28.76 | $28.84 | $28.84 | 2,248 |
| 2017-07-07 | $29.25 | $29.25 | $28.79 | $29.16 | $29.16 | 2,421 |
| 2017-07-06 | $29.47 | $29.57 | $29.12 | $29.39 | $29.39 | 3,875 |
| 2017-07-05 | $29.55 | $29.69 | $29.05 | $29.35 | $29.35 | 13,137 |
| 2017-07-03 | $27.50 | $29.36 | $27.50 | $28.98 | $28.98 | 6,542 |
| 2017-06-30 | $27.64 | $27.64 | $26.89 | $26.89 | $26.89 | 1,751 |
| 2017-06-29 | $26.01 | $27.64 | $26.00 | $27.62 | $27.62 | 11,299 |
| 2017-06-28 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 1,068 |
| 2017-06-27 | $26.50 | $26.50 | $25.96 | $26.21 | $26.21 | 5,390 |
| 2017-06-26 | $26.25 | $26.95 | $25.41 | $26.83 | $26.83 | 6,963 |
| 2017-06-23 | $25.41 | $26.60 | $24.64 | $26.19 | $26.19 | 125,782 |
| 2017-06-22 | $26.50 | $26.50 | $25.19 | $25.39 | $25.39 | 4,311 |
| 2017-06-21 | $25.34 | $26.50 | $25.34 | $25.96 | $25.96 | 2,725 |
| 2017-06-20 | $26.50 | $26.80 | $26.01 | $26.15 | $26.15 | 3,560 |
| 2017-06-19 | $26.01 | $26.80 | $24.20 | $26.80 | $26.80 | 3,645 |
| 2017-06-16 | $24.50 | $26.65 | $24.50 | $26.41 | $26.41 | 33,748 |
| 2017-06-15 | $25.65 | $26.69 | $25.41 | $25.64 | $25.64 | 6,059 |
| 2017-06-14 | $25.11 | $25.68 | $24.35 | $25.05 | $25.05 | 6,851 |
| 2017-06-13 | $25.49 | $26.00 | $24.94 | $25.45 | $25.45 | 3,146 |
| 2017-06-12 | $24.69 | $26.00 | $23.95 | $26.00 | $26.00 | 4,338 |
| 2017-06-09 | $27.00 | $27.43 | $26.54 | $27.43 | $27.43 | 3,779 |
| 2017-06-08 | $26.80 | $27.00 | $26.23 | $27.00 | $27.00 | 4,266 |
| 2017-06-07 | $24.50 | $26.80 | $24.50 | $26.80 | $26.80 | 3,113 |
| 2017-06-06 | $22.75 | $25.00 | $22.25 | $24.15 | $24.15 | 4,359 |
| 2017-06-05 | $22.05 | $22.75 | $21.82 | $22.75 | $22.75 | 4,493 |
| 2017-06-02 | $19.11 | $22.50 | $19.11 | $22.50 | $22.50 | 3,159 |
| 2017-06-01 | $18.95 | $20.00 | $18.95 | $19.70 | $19.70 | 2,296 |
| 2017-05-31 | $19.13 | $20.00 | $19.03 | $19.87 | $19.87 | 1,813 |
| 2017-05-30 | $19.90 | $20.00 | $19.90 | $20.00 | $20.00 | 1,236 |
| 2017-05-26 | $19.90 | $19.90 | $19.56 | $19.56 | $19.56 | 733 |
| 2017-05-25 | $18.59 | $19.68 | $18.59 | $19.68 | $19.68 | 1,006 |
| 2017-05-24 | $18.34 | $19.68 | $18.34 | $19.12 | $19.12 | 1,740 |
| 2017-05-23 | $19.25 | $19.68 | $19.25 | $19.68 | $19.68 | 1,357 |
| 2017-05-22 | $18.55 | $18.55 | $18.30 | $18.30 | $18.30 | 851 |
| 2017-05-19 | $19.76 | $19.76 | $18.25 | $18.25 | $18.25 | 1,767 |
| 2017-05-18 | $21.50 | $22.00 | $20.80 | $20.80 | $20.80 | 2,085 |
| 2017-05-17 | $18.50 | $21.50 | $18.50 | $21.50 | $21.50 | 1,042 |
| 2017-05-16 | $20.24 | $20.50 | $20.22 | $20.25 | $20.25 | 7,523 |
| 2017-05-15 | $19.96 | $19.99 | $19.40 | $19.40 | $19.40 | 2,320 |
| 2017-05-12 | $19.85 | $19.95 | $19.85 | $19.95 | $19.95 | 847 |
| 2017-05-11 | $18.99 | $19.59 | $18.65 | $19.59 | $19.59 | 975 |
| 2017-05-10 | $17.45 | $19.17 | $17.45 | $18.45 | $18.45 | 3,047 |
| 2017-05-09 | $17.10 | $17.25 | $16.50 | $17.25 | $17.25 | 3,118 |
| 2017-05-08 | $18.02 | $18.30 | $17.00 | $17.10 | $17.10 | 6,824 |
| 2017-05-05 | $19.01 | $19.59 | $19.00 | $19.00 | $19.00 | 2,186 |
| 2017-05-04 | $20.50 | $20.50 | $19.95 | $20.50 | $20.50 | 3,137 |
| 2017-05-03 | $21.50 | $21.50 | $20.85 | $21.00 | $21.00 | 2,796 |
| 2017-05-02 | $21.00 | $21.50 | $21.00 | $21.50 | $21.50 | 266 |
| 2017-05-01 | $21.50 | $21.50 | $21.30 | $21.50 | $21.50 | 657 |
| 2017-04-28 | $20.37 | $20.58 | $20.37 | $20.58 | $20.58 | 526 |
| 2017-04-27 | $20.52 | $21.00 | $20.27 | $20.39 | $20.39 | 601 |
| 2017-04-26 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 231 |
| 2017-04-25 | $20.05 | $20.71 | $20.00 | $20.71 | $20.71 | 1,208 |
| 2017-04-24 | $20.07 | $21.18 | $20.07 | $20.50 | $20.50 | 542 |
| 2017-04-21 | $19.50 | $21.00 | $19.50 | $21.00 | $21.00 | 261 |
| 2017-04-20 | $20.57 | $20.57 | $20.50 | $20.50 | $20.50 | 747 |
| 2017-04-19 | $19.77 | $21.39 | $19.77 | $19.78 | $19.78 | 917 |
| 2017-04-18 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 14 |
| 2017-04-17 | $20.40 | $21.21 | $20.40 | $21.21 | $21.21 | 1,217 |
| 2017-04-13 | $19.76 | $20.60 | $19.75 | $20.60 | $20.60 | 557 |
| 2017-04-12 | $18.00 | $19.60 | $18.00 | $19.60 | $19.60 | 1,057 |
| 2017-04-11 | $18.42 | $19.82 | $17.07 | $19.82 | $19.82 | 3,894 |
| 2017-04-10 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 174 |
| 2017-04-07 | $19.40 | $19.78 | $19.10 | $19.78 | $19.78 | 3,589 |
| 2017-04-06 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 748 |
| 2017-04-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 121 |
| 2017-04-04 | $17.62 | $18.20 | $17.62 | $18.20 | $18.20 | 890 |
| 2017-04-03 | $18.00 | $18.00 | $17.98 | $17.98 | $17.98 | 682 |
| 2017-03-31 | $19.31 | $19.31 | $19.27 | $19.27 | $19.27 | 871 |
| 2017-03-30 | $17.80 | $18.80 | $17.60 | $17.60 | $17.60 | 3,923 |
| 2017-03-29 | $21.40 | $21.40 | $18.00 | $18.00 | $18.00 | 42 |
| 2017-03-28 | $20.61 | $21.50 | $20.61 | $21.50 | $21.50 | 656 |
| 2017-03-27 | $19.74 | $20.67 | $19.74 | $20.67 | $20.67 | 2,642 |
| 2017-03-24 | $20.43 | $20.55 | $20.43 | $20.55 | $20.55 | 550 |
| 2017-03-23 | $20.76 | $20.76 | $20.42 | $20.63 | $20.63 | 2,434 |
| 2017-03-22 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 1 |
| 2017-03-21 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 2 |
| 2017-03-20 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 161 |
| 2017-03-17 | $20.16 | $21.37 | $20.16 | $21.37 | $21.37 | 572 |
| 2017-03-16 | $21.40 | $21.40 | $20.95 | $21.40 | $21.40 | 978 |
| 2017-03-15 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 537 |
| 2017-03-14 | $21.00 | $21.40 | $21.00 | $21.40 | $21.40 | 2,040 |
| 2017-03-13 | $21.00 | $21.00 | $20.51 | $20.95 | $20.95 | 1,163 |
| 2017-03-10 | $19.27 | $19.97 | $19.19 | $19.95 | $19.95 | 1,679 |
| 2017-03-09 | $19.80 | $20.77 | $19.79 | $20.77 | $20.77 | 1,073 |
| 2017-03-08 | $21.00 | $21.00 | $18.01 | $19.98 | $19.98 | 1,900 |
| 2017-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2017-03-06 | $19.45 | $20.50 | $19.45 | $20.35 | $20.35 | 793 |
| 2017-03-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 360 |
| 2017-03-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2017-03-01 | $20.41 | $20.45 | $20.01 | $20.15 | $20.15 | 2,127 |
| 2017-02-28 | $20.43 | $20.75 | $20.03 | $20.03 | $20.03 | 1,027 |
| 2017-02-27 | $20.01 | $21.00 | $20.00 | $21.00 | $21.00 | 1,137 |
| 2017-02-24 | $20.35 | $20.95 | $20.25 | $20.27 | $20.27 | 1,348 |
| 2017-02-23 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 274 |
| 2017-02-22 | $20.32 | $20.87 | $20.25 | $20.31 | $20.31 | 1,133 |
| 2017-02-21 | $21.00 | $21.50 | $20.84 | $20.89 | $20.89 | 1,955 |
| 2017-02-17 | $19.50 | $21.00 | $19.50 | $20.57 | $20.57 | 2,878 |
| 2017-02-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2 |
| 2017-02-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2 |
| 2017-02-14 | $19.50 | $19.50 | $18.81 | $18.81 | $18.81 | 477 |
| 2017-02-13 | $19.68 | $19.99 | $19.40 | $19.40 | $19.40 | 413 |
| 2017-02-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 439 |
| 2017-02-09 | $19.42 | $19.42 | $18.26 | $19.00 | $19.00 | 1,323 |
| 2017-02-08 | $17.50 | $20.56 | $16.97 | $19.20 | $19.20 | 56 |
| 2017-02-07 | $16.48 | $17.01 | $16.48 | $17.00 | $17.00 | 4,127 |
| 2017-02-06 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2017-02-03 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 11 |
| 2017-02-02 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 4 |
| 2017-02-01 | $15.95 | $16.50 | $15.77 | $16.28 | $16.28 | 2,877 |
| 2017-01-31 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 471 |
| 2017-01-30 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 1,108 |
| 2017-01-27 | $15.68 | $15.97 | $15.68 | $15.97 | $15.97 | 791 |
| 2017-01-26 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2017-01-25 | $15.00 | $15.70 | $14.99 | $15.67 | $15.67 | 1,956 |
| 2017-01-24 | $14.43 | $14.64 | $14.43 | $14.64 | $14.64 | 1,206 |
| 2017-01-23 | $13.29 | $13.49 | $13.29 | $13.47 | $13.47 | 1,046 |
| 2017-01-20 | $12.80 | $13.40 | $12.80 | $13.40 | $13.40 | 1,443 |
| 2017-01-19 | $13.02 | $13.06 | $12.88 | $13.06 | $13.06 | 1,602 |
| 2017-01-18 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 1,000 |
| 2017-01-17 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2017-01-13 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 217 |
| 2017-01-12 | $12.95 | $13.40 | $12.95 | $13.39 | $13.39 | 1,163 |
| 2017-01-11 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2017-01-10 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 3 |
| 2017-01-09 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 257 |
| 2017-01-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 20 |
| 2017-01-05 | $12.32 | $12.99 | $12.32 | $12.99 | $12.99 | 2,391 |
| 2017-01-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 67 |
| 2017-01-03 | $12.10 | $12.31 | $11.94 | $12.25 | $12.25 | 2,850 |
| 2016-12-30 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 15 |
| 2016-12-29 | $12.48 | $12.66 | $12.02 | $12.02 | $12.02 | 1,055 |
| 2016-12-28 | $11.54 | $11.80 | $11.54 | $11.73 | $11.73 | 6,386 |
| 2016-12-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 453 |
| 2016-12-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 196 |
| 2016-12-22 | $11.10 | $11.44 | $11.10 | $11.29 | $11.29 | 3,713 |
| 2016-12-21 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 885 |
| 2016-12-20 | $11.98 | $11.98 | $11.60 | $11.60 | $11.60 | 730 |
| 2016-12-19 | $11.04 | $11.60 | $11.04 | $11.60 | $11.60 | 4,037 |
| 2016-12-16 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 144 |
| 2016-12-15 | $10.65 | $10.97 | $10.65 | $10.89 | $10.89 | 5,059 |
| 2016-12-14 | $10.55 | $10.55 | $10.50 | $10.50 | $10.50 | 895 |
| 2016-12-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 94 |
| 2016-12-12 | $10.70 | $10.70 | $10.41 | $10.50 | $10.50 | 3,350 |
| 2016-12-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 28 |
| 2016-12-08 | $10.58 | $10.60 | $10.40 | $10.40 | $10.40 | 476 |
| 2016-12-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 304 |
| 2016-12-06 | $10.60 | $10.65 | $10.60 | $10.60 | $10.60 | 1,658 |
| 2016-12-05 | $10.40 | $10.60 | $10.40 | $10.50 | $10.50 | 1,135 |
| 2016-12-02 | $10.26 | $10.30 | $10.03 | $10.30 | $10.30 | 1,354 |
| 2016-12-01 | $10.00 | $10.20 | $10.00 | $10.20 | $10.20 | 807 |
| 2016-11-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-11-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 235 |
| 2016-11-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2016-11-25 | $9.63 | $9.99 | $9.63 | $9.99 | $9.99 | 1,444 |
| 2016-11-23 | $11.01 | $11.01 | $9.41 | $9.62 | $9.62 | 7,362 |
| 2016-11-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-11-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 9 |
| 2016-11-18 | $11.05 | $11.10 | $11.05 | $11.10 | $11.10 | 379 |
| 2016-11-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-11-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 172 |
| 2016-11-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-11-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 212 |
| 2016-11-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 190 |
| 2016-11-10 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 57 |
| 2016-11-09 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 50 |
| 2016-11-08 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2016-11-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 134 |
| 2016-11-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 568 |
| 2016-11-03 | $12.01 | $12.04 | $11.95 | $11.95 | $11.95 | 692 |
| 2016-11-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-11-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 495 |
| 2016-10-31 | $11.90 | $11.92 | $11.90 | $11.90 | $11.90 | 1,192 |
| 2016-10-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2016-10-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 23 |
| 2016-10-26 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 211 |
| 2016-10-25 | $11.82 | $11.86 | $11.80 | $11.80 | $11.80 | 1,126 |
| 2016-10-24 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 91 |
| 2016-10-21 | $11.80 | $11.84 | $11.80 | $11.84 | $11.84 | 300 |
| 2016-10-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 389 |
| 2016-10-19 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2016-10-18 | $11.60 | $11.60 | $11.01 | $11.46 | $11.46 | 1,200 |
| 2016-10-17 | $11.56 | $11.62 | $11.56 | $11.62 | $11.62 | 441 |
| 2016-10-14 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 37 |
| 2016-10-13 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 267 |
| 2016-10-12 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2016-10-11 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2016-10-10 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 151 |
| 2016-10-07 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2016-10-06 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 1 |
| 2016-10-05 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 5 |
| 2016-10-04 | $11.57 | $11.57 | $11.43 | $11.43 | $11.43 | 794 |
| 2016-10-03 | $11.58 | $11.69 | $11.58 | $11.69 | $11.69 | 856 |
| 2016-09-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 120 |
| 2016-09-29 | $11.68 | $11.70 | $11.68 | $11.68 | $11.68 | 582 |
| 2016-09-28 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 83 |
| 2016-09-27 | $11.67 | $11.79 | $11.55 | $11.79 | $11.79 | 815 |
| 2016-09-26 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 96 |
| 2016-09-23 | $11.69 | $11.72 | $11.69 | $11.72 | $11.72 | 324 |
| 2016-09-22 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 83 |
| 2016-09-21 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 179 |
| 2016-09-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 737 |
| 2016-09-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 266 |
| 2016-09-16 | $11.20 | $11.80 | $11.20 | $11.80 | $11.80 | 1,316 |
| 2016-09-15 | $11.04 | $11.08 | $11.04 | $11.08 | $11.08 | 1,232 |
| 2016-09-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1 |
| 2016-09-13 | $11.24 | $11.24 | $11.15 | $11.15 | $11.15 | 336 |
| 2016-09-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 277 |
| 2016-09-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,038 |
| 2016-09-08 | $11.02 | $11.77 | $11.02 | $11.05 | $11.05 | 428 |
| 2016-09-07 | $11.01 | $11.06 | $11.01 | $11.01 | $11.01 | 885 |
| 2016-09-06 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 201 |
| 2016-09-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 15 |
| 2016-09-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2016-08-31 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 226 |
| 2016-08-30 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2016-08-29 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2016-08-26 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2016-08-25 | $11.04 | $11.27 | $11.04 | $11.16 | $11.16 | 1,166 |
| 2016-08-24 | $11.27 | $11.27 | $11.10 | $11.10 | $11.10 | 649 |
| 2016-08-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 156 |
| 2016-08-22 | $11.01 | $11.18 | $11.01 | $11.02 | $11.02 | 1,590 |
| 2016-08-19 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 162 |
| 2016-08-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 43 |
| 2016-08-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-08-16 | $10.35 | $11.15 | $10.35 | $11.15 | $11.15 | 1,963 |
| 2016-08-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 10 |
| 2016-08-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 146 |
| 2016-08-11 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 81 |
| 2016-08-10 | $10.96 | $11.29 | $10.96 | $11.29 | $11.29 | 465 |
| 2016-08-09 | $11.01 | $11.35 | $11.01 | $11.35 | $11.35 | 250 |
| 2016-08-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 62 |
| 2016-08-05 | $10.96 | $11.77 | $10.96 | $11.77 | $11.77 | 259 |
| 2016-08-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-08-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-08-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-08-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 70 |
| 2016-07-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 291 |
| 2016-07-28 | $11.87 | $11.87 | $11.30 | $11.30 | $11.30 | 975 |
| 2016-07-27 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2016-07-26 | $11.12 | $11.73 | $11.12 | $11.73 | $11.73 | 707 |
| 2016-07-25 | $11.12 | $11.50 | $11.12 | $11.50 | $11.50 | 603 |
| 2016-07-22 | $11.05 | $11.37 | $10.96 | $11.37 | $11.37 | 887 |
| 2016-07-21 | $11.23 | $11.90 | $11.23 | $11.90 | $11.90 | 1,645 |
| 2016-07-20 | $11.22 | $11.76 | $11.21 | $11.70 | $11.70 | 3,674 |
| 2016-07-19 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 4 |
| 2016-07-18 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 1,000 |
| 2016-07-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 140 |
| 2016-07-14 | $10.69 | $11.76 | $10.69 | $11.40 | $11.40 | 4,482 |
| 2016-07-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2016-07-12 | $9.71 | $10.87 | $9.71 | $10.87 | $10.87 | 2,420 |
| 2016-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,500 |
| 2016-07-08 | $9.30 | $10.00 | $9.30 | $9.80 | $9.80 | 5,705 |
| 2016-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2016-07-06 | $9.12 | $10.00 | $9.12 | $10.00 | $10.00 | 490 |
| 2016-07-05 | $9.36 | $9.73 | $9.10 | $9.50 | $9.50 | 13,281 |
| 2016-07-01 | $9.96 | $9.96 | $9.35 | $9.35 | $9.35 | 3,876 |
| 2016-06-30 | $9.75 | $9.96 | $9.73 | $9.96 | $9.96 | 2,363 |
| 2016-06-29 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 22 |
| 2016-06-28 | $9.58 | $9.59 | $9.58 | $9.59 | $9.59 | 2,795 |
| 2016-06-27 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 22 |
| 2016-06-24 | $9.72 | $9.72 | $9.54 | $9.54 | $9.54 | 773 |
| 2016-06-23 | $9.73 | $9.73 | $9.66 | $9.72 | $9.72 | 647 |
| 2016-06-22 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 46 |
| 2016-06-21 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 100 |
| 2016-06-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 86 |
| 2016-06-17 | $9.44 | $9.65 | $9.10 | $9.10 | $9.10 | 1,981 |
| 2016-06-16 | $9.31 | $9.50 | $9.31 | $9.42 | $9.42 | 464 |
| 2016-06-15 | $9.12 | $9.36 | $9.12 | $9.36 | $9.36 | 800 |
| 2016-06-14 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 196 |
| 2016-06-13 | $9.12 | $9.58 | $9.12 | $9.54 | $9.54 | 675 |
| 2016-06-10 | $9.58 | $9.65 | $9.33 | $9.51 | $9.51 | 6,692 |
| 2016-06-09 | $9.60 | $9.60 | $9.35 | $9.51 | $9.51 | 3,200 |
| 2016-06-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 500 |
| 2016-06-07 | $9.61 | $10.00 | $9.40 | $9.56 | $9.56 | 5,797 |
| 2016-06-06 | $9.72 | $9.72 | $9.25 | $9.40 | $9.40 | 12,232 |
| 2016-06-03 | $9.50 | $9.54 | $9.50 | $9.54 | $9.54 | 305 |
| 2016-06-02 | $9.70 | $9.71 | $9.26 | $9.40 | $9.40 | 6,333 |
| 2016-06-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 101 |
| 2016-05-31 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 3,170 |
| 2016-05-27 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 419 |
| 2016-05-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2016-05-25 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 55 |
| 2016-05-24 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 39 |
| 2016-05-23 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2016-05-20 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 50 |
| 2016-05-19 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1 |
| 2016-05-18 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 147 |
| 2016-05-17 | $8.92 | $8.92 | $8.76 | $8.76 | $8.76 | 1,771 |
| 2016-05-16 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2016-05-13 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 256 |
| 2016-05-12 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 37 |
| 2016-05-11 | $9.13 | $9.16 | $9.03 | $9.16 | $9.16 | 521 |
| 2016-05-10 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 240 |
| 2016-05-09 | $8.80 | $8.95 | $8.64 | $8.64 | $8.64 | 8,374 |
| 2016-05-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2016-05-05 | $9.14 | $9.14 | $8.84 | $8.84 | $8.84 | 300 |
| 2016-05-04 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2016-05-03 | $9.09 | $9.44 | $8.91 | $9.23 | $9.23 | 3,456 |
| 2016-05-02 | $9.15 | $9.49 | $9.15 | $9.30 | $9.30 | 6,892 |
| 2016-04-29 | $8.76 | $9.00 | $8.76 | $8.77 | $8.77 | 2,600 |
| 2016-04-28 | $8.60 | $8.75 | $8.60 | $8.75 | $8.75 | 1,100 |
| 2016-04-27 | $8.70 | $8.98 | $8.69 | $8.98 | $8.98 | 980 |
| 2016-04-26 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 330 |
| 2016-04-25 | $8.80 | $9.82 | $8.80 | $9.35 | $9.35 | 14,765 |
| 2016-04-22 | $9.68 | $9.68 | $9.15 | $9.15 | $9.15 | 6,788 |
| 2016-04-21 | $8.91 | $9.23 | $8.60 | $9.06 | $9.06 | 9,300 |
| 2016-04-20 | $8.38 | $8.47 | $8.38 | $8.46 | $8.46 | 1,133 |
| 2016-04-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 159 |
| 2016-04-18 | $9.00 | $9.28 | $8.78 | $8.78 | $8.78 | 3,433 |
| 2016-04-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 125 |
| 2016-04-14 | $9.00 | $9.55 | $9.00 | $9.05 | $9.05 | 1,340 |
| 2016-04-13 | $9.50 | $9.80 | $9.18 | $9.60 | $9.60 | 894 |
| 2016-04-12 | $10.05 | $10.32 | $10.05 | $10.32 | $10.32 | 201 |
| 2016-04-11 | $10.52 | $10.52 | $10.29 | $10.49 | $10.49 | 1,360 |
| 2016-04-08 | $10.52 | $10.86 | $10.52 | $10.86 | $10.86 | 1,063 |
| 2016-04-07 | $10.74 | $10.79 | $10.74 | $10.79 | $10.79 | 624 |
| 2016-04-06 | $10.71 | $11.01 | $10.71 | $11.01 | $11.01 | 460 |
| 2016-04-05 | $11.76 | $12.03 | $11.18 | $11.20 | $11.20 | 1,166 |
| 2016-04-04 | $10.40 | $12.84 | $10.40 | $12.03 | $12.03 | 8,577 |
| 2016-04-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2016-03-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 248 |
| 2016-03-30 | $10.19 | $10.20 | $9.92 | $10.08 | $10.08 | 1,208 |
| 2016-03-29 | $9.25 | $9.30 | $9.25 | $9.25 | $9.25 | 1,404 |
| 2016-03-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 337 |
| 2016-03-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1 |
| 2016-03-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 25 |
| 2016-03-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-03-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-03-18 | $9.46 | $9.50 | $9.46 | $9.50 | $9.50 | 524 |
| 2016-03-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2016-03-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 42 |
| 2016-03-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2016-03-14 | $10.69 | $10.69 | $9.94 | $10.40 | $10.40 | 625 |
| 2016-03-11 | $11.04 | $11.06 | $11.03 | $11.03 | $11.03 | 381 |
| 2016-03-10 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2016-03-09 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 69 |
| 2016-03-08 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 34 |
| 2016-03-07 | $11.62 | $11.62 | $11.53 | $11.53 | $11.53 | 351 |
| 2016-03-04 | $11.40 | $11.40 | $11.26 | $11.30 | $11.30 | 37,193 |
| 2016-03-03 | $11.40 | $11.40 | $11.21 | $11.21 | $11.21 | 521 |
| 2016-03-02 | $11.05 | $11.08 | $9.87 | $10.63 | $10.63 | 4,126 |
| 2016-03-01 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2016-02-29 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 56 |
| 2016-02-26 | $11.23 | $11.24 | $11.23 | $11.23 | $11.23 | 300 |
| 2016-02-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-02-24 | $10.36 | $10.87 | $10.36 | $10.75 | $10.75 | 1,515 |
| 2016-02-23 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 108 |
| 2016-02-22 | $10.61 | $10.61 | $10.10 | $10.10 | $10.10 | 464 |
| 2016-02-19 | $10.06 | $10.60 | $10.05 | $10.60 | $10.60 | 632 |
| 2016-02-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 159 |
| 2016-02-17 | $10.05 | $10.30 | $10.05 | $10.30 | $10.30 | 2,294 |
| 2016-02-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2016-02-12 | $9.80 | $10.02 | $9.80 | $10.02 | $10.02 | 416 |
| 2016-02-11 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2016-02-10 | $9.58 | $9.87 | $9.50 | $9.51 | $9.51 | 16,244 |
| 2016-02-09 | $9.50 | $9.92 | $9.50 | $9.78 | $9.78 | 19,299 |
| 2016-02-08 | $9.59 | $9.80 | $9.59 | $9.80 | $9.80 | 1,402 |
| 2016-02-05 | $9.35 | $9.80 | $9.25 | $9.39 | $9.39 | 19,103 |
| 2016-02-04 | $8.35 | $9.05 | $8.35 | $9.05 | $9.05 | 2,354 |
| 2016-02-03 | $8.75 | $8.77 | $8.75 | $8.77 | $8.77 | 313 |
| 2016-02-02 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2016-02-01 | $9.70 | $9.73 | $9.24 | $9.26 | $9.26 | 1,797 |
| 2016-01-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,920 |
| 2016-01-28 | $9.83 | $9.83 | $9.73 | $9.73 | $9.73 | 220 |
| 2016-01-27 | $9.55 | $9.66 | $9.55 | $9.55 | $9.55 | 1,772 |
| 2016-01-26 | $9.25 | $9.43 | $9.25 | $9.43 | $9.43 | 601 |
| 2016-01-25 | $9.96 | $9.96 | $9.00 | $9.00 | $9.00 | 450 |
| 2016-01-22 | $9.50 | $9.50 | $8.57 | $8.64 | $8.64 | 2,825 |
| 2016-01-21 | $9.01 | $9.25 | $9.00 | $9.25 | $9.25 | 6,493 |
| 2016-01-20 | $10.02 | $10.02 | $9.02 | $9.02 | $9.02 | 834 |
| 2016-01-19 | $9.02 | $9.39 | $9.01 | $9.01 | $9.01 | 857 |
| 2016-01-15 | $8.36 | $9.00 | $8.36 | $9.00 | $9.00 | 1,183 |
| 2016-01-14 | $10.00 | $10.01 | $9.82 | $9.82 | $9.82 | 376 |
| 2016-01-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 120 |
| 2016-01-12 | $9.75 | $10.01 | $9.75 | $10.01 | $10.01 | 539 |
| 2016-01-11 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 5,101 |
| 2016-01-08 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 200 |
| 2016-01-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 263 |
| 2016-01-06 | $10.05 | $10.21 | $10.01 | $10.21 | $10.21 | 1,388 |
| 2016-01-05 | $10.04 | $10.07 | $10.01 | $10.07 | $10.07 | 1,007 |
| 2016-01-04 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 363 |
| 2015-12-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 122 |
| 2015-12-30 | $10.20 | $10.20 | $9.35 | $10.04 | $10.04 | 2,817 |
| 2015-12-29 | $9.33 | $9.37 | $9.33 | $9.37 | $9.37 | 361 |
| 2015-12-28 | $9.62 | $9.79 | $9.55 | $9.55 | $9.55 | 1,903 |
| 2015-12-24 | $9.30 | $9.65 | $9.30 | $9.54 | $9.54 | 1,321 |
| 2015-12-23 | $9.02 | $9.48 | $9.01 | $9.30 | $9.30 | 995 |
| 2015-12-22 | $9.45 | $9.46 | $9.45 | $9.45 | $9.45 | 300 |
| 2015-12-21 | $10.39 | $10.39 | $9.00 | $9.00 | $9.00 | 1,049 |
| 2015-12-18 | $11.55 | $11.55 | $10.21 | $10.47 | $10.47 | 24,419 |
| 2015-12-17 | $8.57 | $10.46 | $8.56 | $9.96 | $9.96 | 4,846 |
| 2015-12-16 | $9.00 | $9.00 | $8.55 | $8.99 | $8.99 | 2,551 |
| 2015-12-15 | $8.55 | $8.96 | $8.55 | $8.55 | $8.55 | 3,258 |
| 2015-12-14 | $8.55 | $8.57 | $8.55 | $8.55 | $8.55 | 2,694 |
| 2015-12-11 | $8.55 | $8.56 | $8.55 | $8.55 | $8.55 | 1,613 |
| 2015-12-10 | $8.67 | $8.67 | $8.55 | $8.55 | $8.55 | 2,700 |
| 2015-12-09 | $8.55 | $8.70 | $8.55 | $8.67 | $8.67 | 1,561 |
| 2015-12-08 | $8.56 | $8.56 | $8.55 | $8.55 | $8.55 | 1,534 |
| 2015-12-07 | $9.26 | $9.26 | $8.55 | $8.56 | $8.56 | 4,809 |
| 2015-12-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 301 |
| 2015-12-03 | $9.50 | $9.50 | $9.01 | $9.46 | $9.46 | 380 |
| 2015-12-02 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 361 |
| 2015-12-01 | $8.54 | $8.61 | $8.50 | $8.61 | $8.61 | 1,016 |
| 2015-11-30 | $8.98 | $9.00 | $8.98 | $9.00 | $9.00 | 2,122 |
| 2015-11-27 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 13 |
| 2015-11-25 | $8.49 | $8.67 | $8.49 | $8.67 | $8.67 | 749 |
| 2015-11-24 | $8.05 | $8.46 | $8.05 | $8.46 | $8.46 | 544 |
| 2015-11-23 | $8.95 | $8.95 | $8.80 | $8.80 | $8.80 | 835 |
| 2015-11-20 | $8.57 | $8.59 | $8.05 | $8.45 | $8.45 | 4,416 |
| 2015-11-19 | $8.53 | $8.58 | $8.53 | $8.55 | $8.55 | 1,000 |
| 2015-11-18 | $8.63 | $8.63 | $8.25 | $8.25 | $8.25 | 2,392 |
| 2015-11-17 | $10.50 | $10.50 | $8.27 | $8.30 | $8.30 | 6,422 |
| 2015-11-16 | $11.00 | $11.00 | $10.00 | $10.00 | $10.00 | 1,170 |
| 2015-11-13 | $11.41 | $11.41 | $10.52 | $10.52 | $10.52 | 2,485 |
| 2015-11-12 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2015-11-11 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 182 |
| 2015-11-10 | $13.00 | $13.00 | $11.55 | $11.55 | $11.55 | 4,145 |
| 2015-11-09 | $11.70 | $12.14 | $11.70 | $12.14 | $12.14 | 1,507 |
| 2015-11-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 112 |
| 2015-11-05 | $11.53 | $11.53 | $11.37 | $11.37 | $11.37 | 1,237 |
| 2015-11-04 | $11.73 | $11.75 | $11.52 | $11.52 | $11.52 | 625 |
| 2015-11-03 | $11.20 | $11.37 | $11.20 | $11.37 | $11.37 | 1,073 |
| 2015-11-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2015-10-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 39 |
| 2015-10-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,871 |
| 2015-10-28 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 272 |
| 2015-10-27 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 208 |
| 2015-10-26 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 140 |
| 2015-10-23 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 241 |
| 2015-10-22 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 222 |
| 2015-10-21 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 13 |
| 2015-10-20 | $13.16 | $13.16 | $13.04 | $13.12 | $13.12 | 353 |
| 2015-10-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 30 |
| 2015-10-16 | $12.90 | $13.03 | $12.90 | $12.90 | $12.90 | 1,460 |
| 2015-10-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2015-10-14 | $12.91 | $12.91 | $12.90 | $12.90 | $12.90 | 871 |
| 2015-10-13 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 3 |
| 2015-10-12 | $13.07 | $13.07 | $12.85 | $12.85 | $12.85 | 430 |
| 2015-10-09 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2015-10-08 | $12.50 | $12.82 | $12.50 | $12.82 | $12.82 | 829 |
| 2015-10-07 | $12.51 | $12.56 | $12.35 | $12.50 | $12.50 | 1,521 |
| 2015-10-06 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 342 |
| 2015-10-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 209 |
| 2015-10-02 | $13.25 | $13.25 | $12.58 | $12.58 | $12.58 | 759 |
| 2015-10-01 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 230 |
| 2015-09-30 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 210 |
| 2015-09-29 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 311 |
| 2015-09-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 525 |
| 2015-09-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 257 |
| 2015-09-24 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 250 |
| 2015-09-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 32 |
| 2015-09-22 | $12.46 | $12.85 | $12.46 | $12.85 | $12.85 | 587 |
| 2015-09-21 | $12.78 | $12.82 | $12.78 | $12.82 | $12.82 | 546 |
| 2015-09-18 | $13.96 | $14.38 | $13.66 | $13.66 | $13.66 | 2,773 |
| 2015-09-17 | $14.22 | $14.25 | $14.08 | $14.25 | $14.25 | 1,295 |
| 2015-09-16 | $14.72 | $14.75 | $13.94 | $14.25 | $14.25 | 899 |
| 2015-09-15 | $13.56 | $14.23 | $13.56 | $14.20 | $14.20 | 1,257 |
| 2015-09-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2015-09-11 | $13.36 | $13.80 | $13.36 | $13.80 | $13.80 | 1,821 |
| 2015-09-10 | $12.75 | $13.50 | $12.75 | $13.50 | $13.50 | 981 |
| 2015-09-09 | $12.89 | $13.41 | $12.89 | $13.41 | $13.41 | 803 |
| 2015-09-08 | $12.21 | $12.91 | $12.21 | $12.91 | $12.91 | 1,077 |
Transcontinental Realty Investors Inc (TCI) News Headlines
Recent Transcontinental Realty Investors Inc (TCI) News
Similar Companies to Transcontinental Realty Investors Inc (TCI) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |