Trisura Group Ltd (TRRSF) Exchange: PINK
Data as of May 3, 2024
$30.49 ($0.42) 1.40%
Trisura Group Ltd - Daily Information
Click for more stock information on Trisura Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $30.49 |
| Previous Close | $30.49 |
| High | $30.49 |
| Low | $30.49 |
| Adjusted Open | $30.49 |
| Previous Adjusted Close | $30.49 |
| Adjusted High | $30.49 |
| Adjusted Low | $30.49 |
About Trisura Group Ltd (TRRSF)
Territory Resources LTD
Invest in Trisura Group Ltd (TRRSF)
Historical Stock Data for Trisura Group Ltd (TRRSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 3,692 |
| 2024-04-18 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 7,685 |
| 2024-04-17 | $29.72 | $29.76 | $29.72 | $29.76 | $29.76 | 2,618 |
| 2024-04-16 | $29.47 | $29.56 | $29.47 | $29.56 | $29.56 | 659 |
| 2024-04-15 | $29.85 | $29.99 | $29.70 | $29.80 | $29.80 | 5,355 |
| 2024-04-12 | $30.35 | $30.35 | $29.62 | $29.64 | $29.64 | 6,257 |
| 2024-04-11 | $29.80 | $30.23 | $29.80 | $30.23 | $30.23 | 2,500 |
| 2024-04-10 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 4,086 |
| 2024-04-09 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 1,636 |
| 2024-04-08 | $30.49 | $30.71 | $30.49 | $30.71 | $30.71 | 1,141 |
| 2024-04-05 | $30.93 | $30.93 | $30.80 | $30.80 | $30.80 | 1,340 |
| 2024-04-04 | $30.63 | $30.63 | $30.37 | $30.37 | $30.37 | 842 |
| 2024-04-03 | $30.81 | $30.81 | $30.77 | $30.77 | $30.77 | 416 |
| 2024-04-02 | $30.52 | $30.85 | $30.52 | $30.85 | $30.85 | 1,165 |
| 2024-04-01 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 469 |
| 2024-03-28 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 6,369 |
| 2024-03-27 | $31.38 | $31.38 | $31.15 | $31.19 | $31.19 | 4,474 |
| 2024-03-26 | $31.45 | $31.85 | $31.30 | $31.45 | $31.45 | 1,350 |
| 2024-03-25 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 1,386 |
| 2024-03-22 | $31.74 | $31.75 | $31.60 | $31.60 | $31.60 | 1,372 |
| 2024-03-21 | $32.03 | $32.05 | $32.03 | $32.04 | $32.04 | 1,436 |
| 2024-03-20 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 1,008 |
| 2024-03-19 | $32.07 | $32.07 | $31.72 | $31.83 | $31.83 | 3,004 |
| 2024-03-18 | $31.77 | $32.13 | $31.77 | $31.98 | $31.98 | 8,689 |
| 2024-03-15 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 4,204 |
| 2024-03-14 | $31.31 | $31.58 | $31.31 | $31.32 | $31.32 | 1,795 |
| 2024-03-13 | $31.30 | $31.32 | $31.30 | $31.32 | $31.32 | 647 |
| 2024-03-12 | $31.44 | $31.60 | $31.44 | $31.44 | $31.44 | 1,201 |
| 2024-03-11 | $31.64 | $31.73 | $31.64 | $31.66 | $31.66 | 1,384 |
| 2024-03-08 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 1,213 |
| 2024-03-07 | $32.10 | $32.29 | $32.10 | $32.29 | $32.29 | 3,842 |
| 2024-03-06 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 909 |
| 2024-03-05 | $31.73 | $31.73 | $31.36 | $31.36 | $31.36 | 7,805 |
| 2024-03-04 | $32.76 | $32.86 | $32.48 | $32.48 | $32.48 | 4,700 |
| 2024-03-01 | $32.73 | $32.75 | $32.72 | $32.73 | $32.73 | 4,003 |
| 2024-02-29 | $32.86 | $32.90 | $32.80 | $32.80 | $32.80 | 3,107 |
| 2024-02-28 | $32.01 | $32.70 | $32.01 | $32.70 | $32.70 | 12,954 |
| 2024-02-27 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 4,915 |
| 2024-02-26 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 4,574 |
| 2024-02-23 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 5,058 |
| 2024-02-22 | $30.75 | $31.52 | $30.75 | $31.52 | $31.52 | 1,487 |
| 2024-02-21 | $30.83 | $30.83 | $30.73 | $30.73 | $30.73 | 1,879 |
| 2024-02-20 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 464 |
| 2024-02-16 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 3,049 |
| 2024-02-15 | $30.62 | $30.69 | $30.62 | $30.69 | $30.69 | 3,899 |
| 2024-02-14 | $29.46 | $30.58 | $29.46 | $30.58 | $30.58 | 5,673 |
| 2024-02-13 | $29.02 | $29.64 | $29.02 | $29.45 | $29.45 | 4,088 |
| 2024-02-12 | $30.54 | $30.54 | $29.26 | $29.26 | $29.26 | 7,311 |
| 2024-02-09 | $29.00 | $29.00 | $28.62 | $28.62 | $28.62 | 16,637 |
| 2024-02-08 | $27.47 | $27.53 | $27.24 | $27.39 | $27.39 | 13,879 |
| 2024-02-07 | $28.16 | $28.16 | $28.07 | $28.07 | $28.07 | 14,942 |
| 2024-02-06 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 6,945 |
| 2024-02-05 | $27.93 | $27.93 | $27.61 | $27.64 | $27.64 | 9,934 |
| 2024-02-02 | $27.56 | $27.83 | $27.56 | $27.72 | $27.72 | 5,730 |
| 2024-02-01 | $28.36 | $28.36 | $28.04 | $28.04 | $28.04 | 11,872 |
| 2024-01-31 | $28.18 | $28.18 | $28.02 | $28.06 | $28.06 | 949 |
| 2024-01-30 | $28.20 | $28.40 | $28.20 | $28.40 | $28.40 | 4,024 |
| 2024-01-29 | $28.06 | $28.06 | $28.04 | $28.04 | $28.04 | 2,083 |
| 2024-01-26 | $28.05 | $28.46 | $28.05 | $28.37 | $28.37 | 4,042 |
| 2024-01-25 | $27.72 | $28.02 | $27.70 | $27.92 | $27.92 | 8,478 |
| 2024-01-24 | $27.83 | $27.83 | $27.00 | $27.49 | $27.49 | 10,024 |
| 2024-01-23 | $26.91 | $27.72 | $26.77 | $27.72 | $27.72 | 36,918 |
| 2024-01-22 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 34,173 |
| 2024-01-19 | $26.25 | $26.25 | $26.15 | $26.15 | $26.15 | 4,130 |
| 2024-01-18 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 1,999 |
| 2024-01-17 | $24.60 | $24.64 | $24.60 | $24.64 | $24.64 | 1,079 |
| 2024-01-16 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 2,462 |
| 2024-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 676 |
| 2024-01-11 | $25.40 | $25.40 | $25.02 | $25.02 | $25.02 | 1,584 |
| 2024-01-10 | $25.88 | $25.92 | $25.83 | $25.83 | $25.83 | 5,569 |
| 2024-01-09 | $25.52 | $26.02 | $25.52 | $26.02 | $26.02 | 3,591 |
| 2024-01-08 | $26.14 | $26.19 | $26.07 | $26.19 | $26.19 | 6,690 |
| 2024-01-05 | $25.55 | $26.04 | $25.55 | $26.04 | $26.04 | 5,175 |
| 2024-01-04 | $25.25 | $25.29 | $25.25 | $25.29 | $25.29 | 2,464 |
| 2024-01-03 | $25.06 | $25.07 | $25.06 | $25.07 | $25.07 | 7,862 |
| 2024-01-02 | $25.63 | $25.63 | $25.17 | $25.39 | $25.39 | 3,993 |
| 2023-12-29 | $25.51 | $25.73 | $25.50 | $25.73 | $25.73 | 1,548 |
| 2023-12-28 | $25.65 | $25.69 | $25.65 | $25.69 | $25.69 | 3,977 |
| 2023-12-27 | $25.82 | $25.82 | $25.63 | $25.68 | $25.68 | 5,848 |
| 2023-12-26 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 105 |
| 2023-12-22 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 1,068 |
| 2023-12-21 | $25.00 | $25.55 | $25.00 | $25.55 | $25.55 | 2,337 |
| 2023-12-20 | $24.81 | $24.81 | $24.37 | $24.37 | $24.37 | 5,810 |
| 2023-12-19 | $24.22 | $24.72 | $24.22 | $24.66 | $24.66 | 4,206 |
| 2023-12-18 | $23.85 | $24.06 | $23.85 | $23.92 | $23.92 | 26,437 |
| 2023-12-15 | $24.01 | $24.01 | $23.90 | $23.90 | $23.90 | 4,794 |
| 2023-12-14 | $24.05 | $24.05 | $23.58 | $24.03 | $24.03 | 4,485 |
| 2023-12-13 | $23.63 | $23.94 | $23.51 | $23.94 | $23.94 | 6,325 |
| 2023-12-12 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1,095 |
| 2023-12-11 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1,637 |
| 2023-12-08 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1,000 |
| 2023-12-07 | $24.76 | $25.02 | $24.76 | $24.78 | $24.78 | 4,874 |
| 2023-12-06 | $25.01 | $25.01 | $24.68 | $24.73 | $24.73 | 1,715 |
| 2023-12-05 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2,477 |
| 2023-12-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 658 |
| 2023-12-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1,793 |
| 2023-11-30 | $24.50 | $24.85 | $24.50 | $24.81 | $24.81 | 2,907 |
| 2023-11-29 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 3,532 |
| 2023-11-28 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 7,430 |
| 2023-11-27 | $24.60 | $24.65 | $24.55 | $24.62 | $24.62 | 7,806 |
| 2023-11-24 | $24.09 | $24.09 | $23.90 | $23.90 | $23.90 | 1,400 |
| 2023-11-22 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 201 |
| 2023-11-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1,925 |
| 2023-11-20 | $23.58 | $23.60 | $23.58 | $23.60 | $23.60 | 1,867 |
| 2023-11-17 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1,120 |
| 2023-11-16 | $23.54 | $23.82 | $23.54 | $23.82 | $23.82 | 1,381 |
| 2023-11-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 5,413 |
| 2023-11-14 | $23.31 | $23.34 | $23.10 | $23.10 | $23.10 | 17,744 |
| 2023-11-13 | $22.59 | $22.85 | $22.59 | $22.65 | $22.65 | 5,898 |
| 2023-11-10 | $23.31 | $23.31 | $22.46 | $22.60 | $22.60 | 5,806 |
| 2023-11-09 | $24.08 | $24.21 | $24.08 | $24.21 | $24.21 | 1,287 |
| 2023-11-08 | $24.29 | $24.29 | $23.99 | $24.10 | $24.10 | 8,208 |
| 2023-11-07 | $24.36 | $24.56 | $24.36 | $24.47 | $24.47 | 6,583 |
| 2023-11-06 | $24.69 | $24.75 | $24.26 | $24.26 | $24.26 | 4,929 |
| 2023-11-03 | $23.41 | $24.38 | $23.37 | $24.38 | $24.38 | 4,982 |
| 2023-11-02 | $22.18 | $22.95 | $22.13 | $22.95 | $22.95 | 20,937 |
| 2023-11-01 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 168 |
| 2023-10-31 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 674 |
| 2023-10-30 | $22.10 | $22.10 | $21.88 | $21.96 | $21.96 | 8,168 |
| 2023-10-27 | $22.41 | $22.41 | $22.22 | $22.22 | $22.22 | 29,185 |
| 2023-10-26 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 12,231 |
| 2023-10-25 | $22.29 | $22.30 | $22.14 | $22.14 | $22.14 | 5,168 |
| 2023-10-24 | $21.86 | $22.07 | $21.86 | $22.07 | $22.07 | 2,306 |
| 2023-10-23 | $22.13 | $22.21 | $21.98 | $21.98 | $21.98 | 1,443 |
| 2023-10-20 | $22.57 | $22.57 | $22.19 | $22.22 | $22.22 | 10,043 |
| 2023-10-19 | $22.82 | $22.82 | $22.68 | $22.71 | $22.71 | 2,733 |
| 2023-10-18 | $22.87 | $22.87 | $22.75 | $22.75 | $22.75 | 5,717 |
| 2023-10-17 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 2,485 |
| 2023-10-16 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 4,321 |
| 2023-10-13 | $22.19 | $22.32 | $21.92 | $21.92 | $21.92 | 1,908 |
| 2023-10-12 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 2 |
| 2023-10-11 | $22.41 | $22.41 | $22.27 | $22.37 | $22.37 | 5,523 |
| 2023-10-10 | $22.49 | $22.98 | $22.49 | $22.98 | $22.98 | 6,181 |
| 2023-10-09 | $22.44 | $22.75 | $22.44 | $22.75 | $22.75 | 1,286 |
| 2023-10-06 | $21.89 | $21.89 | $21.76 | $21.76 | $21.76 | 6,551 |
| 2023-10-05 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1,778 |
| 2023-10-04 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 5,032 |
| 2023-10-03 | $21.41 | $21.41 | $21.40 | $21.40 | $21.40 | 3,225 |
| 2023-10-02 | $21.96 | $22.02 | $21.68 | $21.68 | $21.68 | 2,372 |
| 2023-09-29 | $22.32 | $22.39 | $22.32 | $22.35 | $22.35 | 10,317 |
| 2023-09-28 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 1,227 |
| 2023-09-27 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 2,751 |
| 2023-09-26 | $23.71 | $23.71 | $22.82 | $22.82 | $22.82 | 4,085 |
| 2023-09-25 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 8,014 |
| 2023-09-22 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 1,446 |
| 2023-09-21 | $24.13 | $24.13 | $23.98 | $23.98 | $23.98 | 12,817 |
| 2023-09-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 3,895 |
| 2023-09-19 | $24.17 | $24.24 | $23.97 | $24.09 | $24.09 | 5,819 |
| 2023-09-18 | $24.02 | $24.11 | $24.00 | $24.00 | $24.00 | 9,393 |
| 2023-09-15 | $23.81 | $23.81 | $23.51 | $23.51 | $23.51 | 20,830 |
| 2023-09-14 | $24.05 | $24.05 | $23.71 | $23.71 | $23.71 | 18,942 |
| 2023-09-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 3,129 |
| 2023-09-12 | $23.75 | $23.77 | $23.75 | $23.75 | $23.75 | 5,702 |
| 2023-09-11 | $23.30 | $23.35 | $23.30 | $23.30 | $23.30 | 11,408 |
| 2023-09-08 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 9,019 |
| 2023-09-07 | $22.92 | $22.92 | $22.87 | $22.87 | $22.87 | 2,061 |
| 2023-09-06 | $22.88 | $22.88 | $22.84 | $22.84 | $22.84 | 6,337 |
| 2023-09-05 | $23.09 | $23.09 | $22.81 | $22.81 | $22.81 | 5,019 |
| 2023-09-01 | $23.93 | $23.93 | $23.58 | $23.58 | $23.58 | 2,520 |
| 2023-08-31 | $24.26 | $24.26 | $23.75 | $23.75 | $23.75 | 1,216 |
| 2023-08-30 | $23.69 | $24.08 | $23.69 | $24.08 | $24.08 | 2,085 |
| 2023-08-29 | $23.41 | $23.75 | $23.35 | $23.75 | $23.75 | 3,803 |
| 2023-08-28 | $23.50 | $23.51 | $23.29 | $23.44 | $23.44 | 3,961 |
| 2023-08-25 | $23.36 | $23.36 | $23.19 | $23.28 | $23.28 | 2,652 |
| 2023-08-24 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 89 |
| 2023-08-23 | $23.69 | $23.69 | $23.65 | $23.68 | $23.68 | 3,414 |
| 2023-08-22 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 249 |
| 2023-08-21 | $23.36 | $23.36 | $23.01 | $23.08 | $23.08 | 750 |
| 2023-08-18 | $23.14 | $23.15 | $23.05 | $23.05 | $23.05 | 1,290 |
| 2023-08-17 | $23.84 | $23.86 | $23.67 | $23.68 | $23.68 | 2,370 |
| 2023-08-16 | $23.78 | $23.82 | $23.76 | $23.76 | $23.76 | 805 |
| 2023-08-15 | $24.33 | $24.33 | $23.92 | $23.92 | $23.92 | 3,305 |
| 2023-08-14 | $26.35 | $26.35 | $25.23 | $25.29 | $25.29 | 2,415 |
| 2023-08-11 | $23.80 | $26.32 | $23.80 | $26.19 | $26.19 | 1,896 |
| 2023-08-10 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 601 |
| 2023-08-09 | $23.82 | $24.31 | $23.82 | $24.31 | $24.31 | 1,202 |
| 2023-08-08 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 279 |
| 2023-08-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 77 |
| 2023-08-04 | $24.53 | $24.98 | $24.53 | $24.98 | $24.98 | 1,219 |
| 2023-08-03 | $24.90 | $24.90 | $24.87 | $24.89 | $24.89 | 2,944 |
| 2023-08-02 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 177 |
| 2023-08-01 | $25.49 | $25.56 | $25.36 | $25.36 | $25.36 | 1,002 |
| 2023-07-31 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 248 |
| 2023-07-28 | $26.18 | $26.18 | $25.42 | $25.45 | $25.45 | 1,429 |
| 2023-07-27 | $26.90 | $26.95 | $26.75 | $26.75 | $26.75 | 4,516 |
| 2023-07-26 | $26.76 | $27.07 | $26.62 | $27.07 | $27.07 | 1,563 |
| 2023-07-25 | $27.37 | $27.60 | $26.92 | $26.92 | $26.92 | 8,235 |
| 2023-07-24 | $27.84 | $27.90 | $27.84 | $27.90 | $27.90 | 2,625 |
| 2023-07-21 | $28.06 | $28.06 | $28.03 | $28.03 | $28.03 | 1,596 |
| 2023-07-20 | $28.26 | $28.26 | $28.00 | $28.08 | $28.08 | 1,282 |
| 2023-07-19 | $28.27 | $28.33 | $28.26 | $28.27 | $28.27 | 2,803 |
| 2023-07-18 | $27.65 | $28.26 | $27.65 | $28.26 | $28.26 | 592 |
| 2023-07-17 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2023-07-14 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 1 |
| 2023-07-13 | $28.25 | $28.34 | $28.25 | $28.25 | $28.25 | 412 |
| 2023-07-12 | $26.92 | $28.25 | $26.92 | $28.25 | $28.25 | 388 |
| 2023-07-11 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 800 |
| 2023-07-10 | $27.50 | $27.50 | $27.49 | $27.50 | $27.50 | 2,279 |
| 2023-07-07 | $27.75 | $27.81 | $27.50 | $27.50 | $27.50 | 34,802 |
| 2023-07-06 | $28.51 | $28.51 | $27.39 | $27.39 | $27.39 | 424 |
| 2023-07-05 | $28.03 | $28.03 | $28.02 | $28.02 | $28.02 | 506 |
| 2023-07-03 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 17 |
| 2023-06-30 | $28.49 | $28.71 | $28.49 | $28.70 | $28.70 | 515 |
| 2023-06-29 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2023-06-28 | $28.54 | $28.54 | $28.44 | $28.44 | $28.44 | 282 |
| 2023-06-27 | $28.37 | $28.37 | $28.33 | $28.33 | $28.33 | 592 |
| 2023-06-26 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 115 |
| 2023-06-23 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 596 |
| 2023-06-22 | $28.81 | $28.86 | $28.81 | $28.86 | $28.86 | 300 |
| 2023-06-21 | $28.84 | $28.95 | $28.84 | $28.95 | $28.95 | 440 |
| 2023-06-20 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 8 |
| 2023-06-16 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 152 |
| 2023-06-15 | $26.46 | $28.62 | $26.46 | $28.62 | $28.62 | 1,076 |
| 2023-06-14 | $28.50 | $28.99 | $28.50 | $28.62 | $28.62 | 1,104 |
| 2023-06-13 | $28.40 | $28.40 | $28.30 | $28.30 | $28.30 | 536 |
| 2023-06-12 | $27.65 | $27.80 | $27.44 | $27.80 | $27.80 | 3,721 |
| 2023-06-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-06-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 43 |
| 2023-06-07 | $27.50 | $27.75 | $27.48 | $27.75 | $27.75 | 851 |
| 2023-06-06 | $26.80 | $27.29 | $26.80 | $27.27 | $27.27 | 1,109 |
| 2023-06-05 | $26.71 | $26.75 | $26.69 | $26.75 | $26.75 | 3,260 |
| 2023-06-02 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2023-06-01 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 68 |
| 2023-05-31 | $24.93 | $25.32 | $24.93 | $25.32 | $25.32 | 944 |
| 2023-05-30 | $24.93 | $24.99 | $24.75 | $24.75 | $24.75 | 1,559 |
| 2023-05-26 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2023-05-25 | $25.14 | $25.14 | $25.09 | $25.09 | $25.09 | 351 |
| 2023-05-24 | $25.32 | $25.32 | $24.62 | $24.62 | $24.62 | 2,502 |
| 2023-05-23 | $25.90 | $25.94 | $25.90 | $25.94 | $25.94 | 1,300 |
| 2023-05-22 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 16 |
| 2023-05-19 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1 |
| 2023-05-18 | $26.50 | $26.50 | $26.48 | $26.48 | $26.48 | 300 |
| 2023-05-17 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2023-05-16 | $27.00 | $27.30 | $27.00 | $27.30 | $27.30 | 1,005 |
| 2023-05-15 | $26.63 | $26.92 | $26.63 | $26.80 | $26.80 | 782 |
| 2023-05-12 | $26.69 | $26.74 | $26.14 | $26.14 | $26.14 | 1,178 |
| 2023-05-11 | $24.56 | $25.33 | $24.56 | $25.33 | $25.33 | 295 |
| 2023-05-10 | $24.97 | $25.16 | $24.91 | $25.14 | $25.14 | 6,384 |
| 2023-05-09 | $24.31 | $24.32 | $24.31 | $24.32 | $24.32 | 428 |
| 2023-05-08 | $23.75 | $23.94 | $23.66 | $23.94 | $23.94 | 4,147 |
| 2023-05-05 | $23.29 | $23.50 | $23.29 | $23.50 | $23.50 | 977 |
| 2023-05-04 | $22.00 | $22.01 | $21.89 | $22.01 | $22.01 | 329 |
| 2023-05-03 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 83 |
| 2023-05-02 | $22.86 | $22.86 | $22.72 | $22.73 | $22.73 | 2,128 |
| 2023-05-01 | $23.44 | $23.44 | $23.36 | $23.36 | $23.36 | 624 |
| 2023-04-28 | $22.87 | $23.45 | $22.87 | $23.32 | $23.32 | 1,409 |
| 2023-04-27 | $22.57 | $22.57 | $22.47 | $22.47 | $22.47 | 304 |
| 2023-04-26 | $22.37 | $22.43 | $22.33 | $22.39 | $22.39 | 620 |
| 2023-04-25 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 216 |
| 2023-04-24 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 80 |
| 2023-04-21 | $23.18 | $23.18 | $22.96 | $22.96 | $22.96 | 592 |
| 2023-04-20 | $23.79 | $23.81 | $23.55 | $23.55 | $23.55 | 2,254 |
| 2023-04-19 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2023-04-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 471 |
| 2023-04-17 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 209 |
| 2023-04-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 152 |
| 2023-04-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 100 |
| 2023-04-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 100 |
| 2023-04-11 | $23.25 | $23.89 | $23.25 | $23.89 | $23.89 | 412 |
| 2023-04-10 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 105 |
| 2023-04-06 | $23.15 | $23.22 | $23.15 | $23.22 | $23.22 | 1,017 |
| 2023-04-05 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 120 |
| 2023-04-04 | $25.00 | $25.00 | $24.09 | $24.09 | $24.09 | 626 |
| 2023-04-03 | $24.77 | $24.86 | $24.13 | $24.24 | $24.24 | 3,194 |
| 2023-03-31 | $24.61 | $24.72 | $24.45 | $24.45 | $24.45 | 590 |
| 2023-03-30 | $23.44 | $23.48 | $23.44 | $23.48 | $23.48 | 403 |
| 2023-03-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 117 |
| 2023-03-28 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 100 |
| 2023-03-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 143 |
| 2023-03-24 | $22.57 | $23.05 | $22.57 | $23.05 | $23.05 | 1,536 |
| 2023-03-23 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 40 |
| 2023-03-22 | $22.08 | $23.13 | $22.08 | $22.56 | $22.56 | 974 |
| 2023-03-21 | $22.84 | $23.00 | $22.84 | $23.00 | $23.00 | 331 |
| 2023-03-20 | $23.72 | $23.72 | $23.02 | $23.02 | $23.02 | 450 |
| 2023-03-17 | $22.92 | $23.19 | $22.92 | $23.19 | $23.19 | 422 |
| 2023-03-16 | $23.17 | $23.41 | $23.14 | $23.41 | $23.41 | 1,878 |
| 2023-03-15 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 20 |
| 2023-03-14 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 260 |
| 2023-03-13 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 473 |
| 2023-03-10 | $24.72 | $24.79 | $24.72 | $24.78 | $24.78 | 2,290 |
| 2023-03-09 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 8 |
| 2023-03-08 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 149 |
| 2023-03-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 48 |
| 2023-03-06 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 40 |
| 2023-03-03 | $26.76 | $27.39 | $26.74 | $26.92 | $26.92 | 3,830 |
| 2023-03-02 | $27.30 | $27.39 | $27.14 | $27.34 | $27.34 | 8,029 |
| 2023-03-01 | $26.64 | $28.85 | $26.64 | $27.27 | $27.27 | 4,000 |
| 2023-02-28 | $25.20 | $25.42 | $25.15 | $25.42 | $25.42 | 10,200 |
| 2023-02-27 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 123 |
| 2023-02-24 | $25.53 | $25.53 | $24.99 | $24.99 | $24.99 | 414 |
| 2023-02-23 | $25.71 | $25.74 | $25.71 | $25.74 | $25.74 | 923 |
| 2023-02-22 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2023-02-21 | $26.86 | $26.86 | $26.57 | $26.57 | $26.57 | 682 |
| 2023-02-17 | $27.54 | $27.58 | $27.54 | $27.58 | $27.58 | 853 |
| 2023-02-16 | $27.67 | $27.82 | $27.63 | $27.82 | $27.82 | 1,269 |
| 2023-02-15 | $28.01 | $28.01 | $27.96 | $27.96 | $27.96 | 556 |
| 2023-02-14 | $29.13 | $29.13 | $28.78 | $28.78 | $28.78 | 3,038 |
| 2023-02-13 | $28.38 | $28.78 | $28.38 | $28.78 | $28.78 | 634 |
| 2023-02-10 | $29.23 | $29.23 | $28.95 | $28.95 | $28.95 | 1,304 |
| 2023-02-09 | $30.69 | $30.69 | $29.56 | $29.56 | $29.56 | 1,244 |
| 2023-02-08 | $33.05 | $33.15 | $33.05 | $33.15 | $33.15 | 1,064 |
| 2023-02-07 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 4 |
| 2023-02-06 | $31.73 | $31.73 | $31.56 | $31.56 | $31.56 | 916 |
| 2023-02-03 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 52 |
| 2023-02-02 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 700 |
| 2023-02-01 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 360 |
| 2023-01-31 | $30.96 | $31.48 | $30.96 | $31.48 | $31.48 | 8,158 |
| 2023-01-30 | $31.41 | $31.62 | $30.86 | $31.02 | $31.02 | 778 |
| 2023-01-27 | $31.57 | $31.57 | $31.23 | $31.23 | $31.23 | 477 |
| 2023-01-26 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 1,402 |
| 2023-01-25 | $32.09 | $32.12 | $32.09 | $32.12 | $32.12 | 981 |
| 2023-01-24 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 437 |
| 2023-01-23 | $32.60 | $32.63 | $32.60 | $32.63 | $32.63 | 3,407 |
| 2023-01-20 | $32.84 | $33.41 | $32.81 | $33.40 | $33.40 | 5,375 |
| 2023-01-19 | $32.49 | $32.50 | $32.48 | $32.49 | $32.49 | 6,227 |
| 2023-01-18 | $33.19 | $33.27 | $33.19 | $33.27 | $33.27 | 613 |
| 2023-01-17 | $33.34 | $33.48 | $32.85 | $33.48 | $33.48 | 4,840 |
| 2023-01-13 | $33.76 | $34.09 | $33.60 | $33.77 | $33.77 | 4,124 |
| 2023-01-12 | $32.40 | $33.37 | $32.40 | $33.37 | $33.37 | 10,284 |
| 2023-01-11 | $33.93 | $33.93 | $33.20 | $33.20 | $33.20 | 2,794 |
| 2023-01-10 | $34.12 | $34.12 | $33.86 | $34.02 | $34.02 | 2,929 |
| 2023-01-09 | $33.88 | $34.19 | $33.85 | $33.92 | $33.92 | 18,623 |
| 2023-01-06 | $33.27 | $33.38 | $33.27 | $33.32 | $33.32 | 2,913 |
| 2023-01-05 | $32.95 | $33.00 | $32.83 | $32.83 | $32.83 | 3,184 |
| 2023-01-04 | $33.72 | $34.00 | $33.60 | $33.60 | $33.60 | 4,595 |
| 2023-01-03 | $33.89 | $33.97 | $33.89 | $33.97 | $33.97 | 1,944 |
| 2022-12-30 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2022-12-29 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 268 |
| 2022-12-28 | $33.08 | $33.15 | $33.06 | $33.15 | $33.15 | 4,965 |
| 2022-12-27 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 0 |
| 2022-12-23 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 122 |
| 2022-12-22 | $33.31 | $33.31 | $33.10 | $33.19 | $33.19 | 4,790 |
| 2022-12-21 | $33.49 | $33.65 | $33.44 | $33.65 | $33.65 | 1,045 |
| 2022-12-20 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 140 |
| 2022-12-19 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 64 |
| 2022-12-16 | $33.42 | $33.75 | $33.42 | $33.74 | $33.74 | 650 |
| 2022-12-15 | $34.03 | $34.14 | $33.74 | $33.96 | $33.96 | 1,263 |
| 2022-12-14 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 22 |
| 2022-12-13 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 88 |
| 2022-12-12 | $33.04 | $33.52 | $33.04 | $33.50 | $33.50 | 731 |
| 2022-12-09 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 1 |
| 2022-12-08 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 39 |
| 2022-12-07 | $32.70 | $32.99 | $32.70 | $32.74 | $32.74 | 1,697 |
| 2022-12-06 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 500 |
| 2022-12-05 | $32.80 | $33.07 | $32.80 | $33.07 | $33.07 | 932 |
| 2022-12-02 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 1,000 |
| 2022-12-01 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 86 |
| 2022-11-30 | $31.58 | $31.96 | $31.58 | $31.96 | $31.96 | 402 |
| 2022-11-29 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 229 |
| 2022-11-28 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 99 |
| 2022-11-25 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 4 |
| 2022-11-23 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2022-11-22 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 76 |
| 2022-11-21 | $31.42 | $31.42 | $31.40 | $31.40 | $31.40 | 662 |
| 2022-11-18 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2022-11-17 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2022-11-16 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2022-11-15 | $32.53 | $32.65 | $32.53 | $32.65 | $32.65 | 911 |
| 2022-11-14 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 12 |
| 2022-11-11 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 103 |
| 2022-11-10 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 11,403 |
| 2022-11-09 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 14,000 |
| 2022-11-08 | $31.97 | $32.36 | $31.97 | $32.36 | $32.36 | 669 |
| 2022-11-07 | $32.50 | $33.57 | $32.50 | $33.07 | $33.07 | 1,743 |
| 2022-11-04 | $30.92 | $31.35 | $30.92 | $31.24 | $31.24 | 1,067 |
| 2022-11-03 | $28.46 | $29.45 | $28.46 | $29.45 | $29.45 | 1,365 |
| 2022-11-02 | $27.87 | $28.65 | $27.87 | $28.50 | $28.50 | 2,818 |
| 2022-11-01 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 100 |
| 2022-10-31 | $28.90 | $29.28 | $28.90 | $29.19 | $29.19 | 970 |
| 2022-10-28 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 575 |
| 2022-10-27 | $27.76 | $27.76 | $27.52 | $27.52 | $27.52 | 1,192 |
| 2022-10-26 | $27.35 | $27.50 | $27.03 | $27.03 | $27.03 | 2,962 |
| 2022-10-25 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 863 |
| 2022-10-24 | $25.51 | $25.55 | $25.51 | $25.52 | $25.52 | 1,145 |
| 2022-10-21 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 8 |
| 2022-10-20 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 25 |
| 2022-10-19 | $24.88 | $24.90 | $24.88 | $24.88 | $24.88 | 719 |
| 2022-10-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-10-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2,104 |
| 2022-10-14 | $25.42 | $25.42 | $24.88 | $24.88 | $24.88 | 2,500 |
| 2022-10-13 | $25.45 | $25.50 | $25.45 | $25.50 | $25.50 | 445 |
| 2022-10-12 | $24.41 | $24.41 | $24.27 | $24.27 | $24.27 | 241 |
| 2022-10-11 | $24.48 | $24.51 | $24.42 | $24.48 | $24.48 | 1,804 |
| 2022-10-10 | $26.00 | $26.00 | $22.90 | $22.90 | $22.90 | 200 |
| 2022-10-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 36 |
| 2022-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 120 |
| 2022-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 66 |
| 2022-10-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,277 |
| 2022-09-30 | $24.32 | $24.32 | $24.23 | $24.23 | $24.23 | 2,612 |
| 2022-09-29 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 220 |
| 2022-09-28 | $24.24 | $24.26 | $24.22 | $24.22 | $24.22 | 1,600 |
| 2022-09-27 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 2,904 |
| 2022-09-26 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 19 |
| 2022-09-23 | $22.88 | $22.88 | $22.57 | $22.57 | $22.57 | 1,322 |
| 2022-09-22 | $23.73 | $23.74 | $23.18 | $23.18 | $23.18 | 2,126 |
| 2022-09-21 | $24.19 | $24.48 | $24.19 | $24.48 | $24.48 | 900 |
| 2022-09-20 | $24.52 | $24.52 | $23.95 | $23.95 | $23.95 | 1,504 |
| 2022-09-19 | $24.68 | $24.82 | $24.66 | $24.82 | $24.82 | 3,586 |
| 2022-09-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 512 |
| 2022-09-15 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 59 |
| 2022-09-14 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2022-09-13 | $27.40 | $27.48 | $27.40 | $27.48 | $27.48 | 380 |
| 2022-09-12 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2022-09-09 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 104 |
| 2022-09-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-09-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 600 |
| 2022-09-06 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 60 |
| 2022-09-02 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 100 |
| 2022-09-01 | $25.62 | $25.62 | $25.41 | $25.41 | $25.41 | 558 |
| 2022-08-31 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 256 |
| 2022-08-30 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 159 |
| 2022-08-29 | $27.26 | $28.13 | $27.26 | $28.06 | $28.06 | 1,543 |
| 2022-08-26 | $29.11 | $29.11 | $28.40 | $28.40 | $28.40 | 525 |
| 2022-08-25 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 4 |
| 2022-08-24 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 421 |
| 2022-08-23 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 1,100 |
| 2022-08-22 | $29.33 | $29.39 | $29.33 | $29.39 | $29.39 | 405 |
| 2022-08-19 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 254 |
| 2022-08-18 | $30.91 | $31.14 | $30.91 | $31.14 | $31.14 | 490 |
| 2022-08-17 | $31.26 | $31.26 | $31.15 | $31.15 | $31.15 | 6,560 |
| 2022-08-16 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 377 |
| 2022-08-15 | $31.39 | $31.39 | $31.10 | $31.10 | $31.10 | 1,610 |
| 2022-08-12 | $32.54 | $32.54 | $32.20 | $32.20 | $32.20 | 210 |
| 2022-08-11 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 420 |
| 2022-08-10 | $32.45 | $32.54 | $32.45 | $32.54 | $32.54 | 881 |
| 2022-08-09 | $31.81 | $32.47 | $31.81 | $32.47 | $32.47 | 528 |
| 2022-08-08 | $31.65 | $32.00 | $31.65 | $32.00 | $32.00 | 1,082 |
| 2022-08-05 | $30.00 | $31.18 | $30.00 | $30.93 | $30.93 | 1,612 |
| 2022-08-04 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-08-03 | $27.92 | $28.53 | $27.92 | $28.53 | $28.53 | 344 |
| 2022-08-02 | $27.49 | $27.49 | $27.42 | $27.42 | $27.42 | 445 |
| 2022-08-01 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2022-07-29 | $28.33 | $28.33 | $28.06 | $28.10 | $28.10 | 2,215 |
| 2022-07-28 | $27.34 | $28.08 | $27.34 | $27.95 | $27.95 | 2,130 |
| 2022-07-27 | $27.38 | $27.38 | $27.30 | $27.30 | $27.30 | 348 |
| 2022-07-26 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 1,000 |
| 2022-07-25 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2022-07-22 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 1,851 |
| 2022-07-21 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 50 |
| 2022-07-20 | $26.43 | $26.44 | $26.42 | $26.43 | $26.43 | 5,000 |
| 2022-07-19 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 100 |
| 2022-07-18 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 152 |
| 2022-07-15 | $24.29 | $25.38 | $24.07 | $25.38 | $25.38 | 836 |
| 2022-07-14 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 7,888 |
| 2022-07-13 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2022-07-12 | $25.13 | $25.17 | $25.10 | $25.14 | $25.14 | 13,808 |
| 2022-07-11 | $25.21 | $25.32 | $25.21 | $25.32 | $25.32 | 2,936 |
| 2022-07-08 | $25.20 | $25.58 | $25.18 | $25.47 | $25.47 | 19,192 |
| 2022-07-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 8 |
| 2022-07-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 50 |
| 2022-07-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 360 |
| 2022-07-01 | $26.75 | $26.95 | $26.75 | $26.95 | $26.95 | 466 |
| 2022-06-30 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2022-06-29 | $26.06 | $26.06 | $25.72 | $25.76 | $25.76 | 2,238 |
| 2022-06-28 | $27.16 | $27.18 | $26.37 | $26.37 | $26.37 | 1,550 |
| 2022-06-27 | $27.58 | $27.70 | $27.53 | $27.54 | $27.54 | 1,033 |
| 2022-06-24 | $26.64 | $27.06 | $26.64 | $27.06 | $27.06 | 1,300 |
| 2022-06-23 | $25.48 | $25.48 | $25.45 | $25.45 | $25.45 | 478 |
| 2022-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,900 |
| 2022-06-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 352 |
| 2022-06-17 | $25.01 | $25.01 | $24.92 | $24.92 | $24.92 | 570 |
| 2022-06-16 | $25.04 | $25.10 | $24.88 | $25.00 | $25.00 | 778 |
| 2022-06-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1,900 |
| 2022-06-14 | $25.38 | $25.69 | $25.08 | $25.57 | $25.57 | 3,262 |
| 2022-06-13 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 4 |
| 2022-06-10 | $27.49 | $27.49 | $26.78 | $26.83 | $26.83 | 400 |
| 2022-06-09 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 100 |
| 2022-06-08 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 84 |
| 2022-06-07 | $27.06 | $28.55 | $27.06 | $28.55 | $28.55 | 20,965 |
| 2022-06-06 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 60 |
| 2022-06-03 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 88 |
| 2022-06-02 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 132 |
| 2022-06-01 | $27.02 | $27.47 | $27.00 | $27.47 | $27.47 | 1,116 |
| 2022-05-31 | $26.98 | $27.55 | $26.98 | $27.55 | $27.55 | 2,367 |
| 2022-05-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 400 |
| 2022-05-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 600 |
| 2022-05-25 | $25.86 | $25.86 | $25.24 | $25.24 | $25.24 | 2,838 |
| 2022-05-24 | $25.04 | $25.85 | $25.04 | $25.85 | $25.85 | 504 |
| 2022-05-23 | $24.89 | $24.89 | $24.88 | $24.88 | $24.88 | 1,280 |
| 2022-05-20 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 12 |
| 2022-05-19 | $26.40 | $26.51 | $26.40 | $26.51 | $26.51 | 836 |
| 2022-05-18 | $26.69 | $26.69 | $26.44 | $26.44 | $26.44 | 587 |
| 2022-05-17 | $26.63 | $26.73 | $26.63 | $26.73 | $26.73 | 357 |
| 2022-05-16 | $25.77 | $26.25 | $25.77 | $26.22 | $26.22 | 1,070 |
| 2022-05-13 | $25.92 | $26.42 | $25.91 | $26.42 | $26.42 | 520 |
| 2022-05-12 | $22.89 | $23.40 | $22.89 | $23.32 | $23.32 | 1,852 |
| 2022-05-11 | $23.33 | $23.45 | $23.20 | $23.45 | $23.45 | 3,900 |
| 2022-05-10 | $25.70 | $25.72 | $23.57 | $23.57 | $23.57 | 6,487 |
| 2022-05-09 | $26.83 | $27.25 | $26.81 | $27.01 | $27.01 | 7,193 |
| 2022-05-06 | $27.58 | $27.58 | $27.27 | $27.27 | $27.27 | 610 |
| 2022-05-05 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 1,104 |
| 2022-05-04 | $23.92 | $25.20 | $23.92 | $25.20 | $25.20 | 1,825 |
| 2022-05-03 | $22.90 | $23.50 | $22.90 | $23.33 | $23.33 | 3,401 |
| 2022-05-02 | $24.00 | $24.00 | $22.96 | $22.96 | $22.96 | 2,594 |
| 2022-04-29 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 199 |
| 2022-04-28 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 2 |
| 2022-04-27 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 116 |
| 2022-04-26 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 665 |
| 2022-04-25 | $26.63 | $27.03 | $26.63 | $27.03 | $27.03 | 665 |
| 2022-04-22 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 1,541 |
| 2022-04-21 | $27.26 | $27.26 | $26.89 | $26.89 | $26.89 | 371 |
| 2022-04-20 | $26.63 | $26.91 | $26.63 | $26.91 | $26.91 | 1,488 |
| 2022-04-19 | $25.96 | $26.30 | $25.96 | $26.30 | $26.30 | 890 |
| 2022-04-18 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 55 |
| 2022-04-14 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 207 |
| 2022-04-13 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 197 |
| 2022-04-12 | $26.33 | $26.33 | $26.11 | $26.11 | $26.11 | 1,431 |
| 2022-04-11 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2022-04-08 | $26.16 | $26.62 | $26.16 | $26.42 | $26.42 | 2,542 |
| 2022-04-07 | $26.28 | $26.28 | $26.08 | $26.11 | $26.11 | 2,042 |
| 2022-04-06 | $27.25 | $27.25 | $26.32 | $26.32 | $26.32 | 360 |
| 2022-04-05 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 36 |
| 2022-04-04 | $27.34 | $27.52 | $27.34 | $27.52 | $27.52 | 1,660 |
| 2022-04-01 | $27.51 | $27.68 | $27.18 | $27.26 | $27.26 | 13,527 |
| 2022-03-31 | $27.30 | $27.50 | $27.30 | $27.48 | $27.48 | 620 |
| 2022-03-30 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 36 |
| 2022-03-29 | $26.88 | $27.20 | $26.88 | $27.20 | $27.20 | 673 |
| 2022-03-28 | $25.48 | $25.99 | $25.46 | $25.99 | $25.99 | 1,605 |
| 2022-03-25 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2022-03-24 | $26.58 | $26.58 | $26.31 | $26.56 | $26.56 | 1,201 |
| 2022-03-23 | $27.23 | $27.23 | $26.90 | $26.94 | $26.94 | 4,720 |
| 2022-03-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1,500 |
| 2022-03-21 | $25.53 | $25.53 | $25.44 | $25.52 | $25.52 | 70 |
| 2022-03-18 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 70 |
| 2022-03-17 | $25.11 | $25.73 | $24.74 | $25.52 | $25.52 | 1,344 |
| 2022-03-16 | $23.80 | $25.26 | $23.80 | $25.13 | $25.13 | 2,826 |
| 2022-03-15 | $23.08 | $23.33 | $22.89 | $23.33 | $23.33 | 2,879 |
| 2022-03-14 | $23.49 | $23.49 | $22.77 | $22.90 | $22.90 | 7,899 |
| 2022-03-11 | $23.77 | $23.77 | $23.55 | $23.55 | $23.55 | 496 |
| 2022-03-10 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 228 |
| 2022-03-09 | $23.20 | $24.19 | $23.20 | $24.19 | $24.19 | 1,327 |
| 2022-03-08 | $23.70 | $23.70 | $23.14 | $23.14 | $23.14 | 4,901 |
| 2022-03-07 | $24.30 | $24.30 | $23.40 | $23.40 | $23.40 | 3,139 |
| 2022-03-04 | $25.43 | $25.43 | $23.98 | $23.98 | $23.98 | 3,148 |
| 2022-03-03 | $25.59 | $25.93 | $25.56 | $25.67 | $25.67 | 3,557 |
| 2022-03-02 | $26.40 | $26.66 | $25.88 | $26.59 | $26.59 | 9,865 |
| 2022-03-01 | $26.89 | $26.95 | $26.03 | $26.52 | $26.52 | 8,026 |
| 2022-02-28 | $27.49 | $27.65 | $26.85 | $27.35 | $27.35 | 6,485 |
| 2022-02-25 | $27.95 | $27.99 | $27.95 | $27.99 | $27.99 | 412 |
| 2022-02-24 | $27.12 | $27.12 | $26.89 | $26.92 | $26.92 | 1,435 |
| 2022-02-23 | $29.24 | $29.24 | $28.41 | $28.41 | $28.41 | 650 |
| 2022-02-22 | $29.25 | $29.76 | $29.05 | $29.76 | $29.76 | 1,404 |
| 2022-02-18 | $29.82 | $30.67 | $29.56 | $29.65 | $29.65 | 1,675 |
| 2022-02-17 | $29.83 | $30.01 | $29.22 | $30.01 | $30.01 | 2,913 |
| 2022-02-16 | $30.16 | $30.27 | $29.92 | $29.92 | $29.92 | 529 |
| 2022-02-15 | $30.27 | $30.37 | $30.00 | $30.00 | $30.00 | 1,752 |
| 2022-02-14 | $31.06 | $31.23 | $29.30 | $29.30 | $29.30 | 5,993 |
| 2022-02-11 | $34.64 | $34.64 | $31.58 | $31.58 | $31.58 | 4,055 |
| 2022-02-10 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 0 |
| 2022-02-09 | $36.52 | $37.00 | $36.45 | $36.85 | $36.85 | 1,145 |
| 2022-02-08 | $35.05 | $35.47 | $35.05 | $35.41 | $35.41 | 3,194 |
| 2022-02-07 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 5 |
| 2022-02-04 | $33.71 | $34.49 | $33.71 | $34.49 | $34.49 | 420 |
| 2022-02-03 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 796 |
| 2022-02-02 | $34.02 | $34.46 | $34.02 | $34.45 | $34.45 | 1,042 |
| 2022-02-01 | $33.97 | $34.80 | $33.97 | $34.64 | $34.64 | 1,700 |
| 2022-01-31 | $33.26 | $33.93 | $33.24 | $33.81 | $33.81 | 3,434 |
| 2022-01-28 | $33.55 | $33.55 | $32.99 | $32.99 | $32.99 | 4,070 |
| 2022-01-27 | $33.32 | $33.53 | $33.31 | $33.31 | $33.31 | 35,368 |
| 2022-01-26 | $33.98 | $33.98 | $33.53 | $33.54 | $33.54 | 3,807 |
| 2022-01-25 | $33.45 | $33.82 | $32.97 | $33.44 | $33.44 | 11,845 |
| 2022-01-24 | $33.83 | $34.54 | $32.66 | $34.39 | $34.39 | 8,166 |
| 2022-01-21 | $35.47 | $35.47 | $35.04 | $35.04 | $35.04 | 1,850 |
| 2022-01-20 | $36.70 | $36.70 | $35.98 | $36.03 | $36.03 | 6,067 |
| 2022-01-19 | $35.91 | $35.91 | $35.57 | $35.85 | $35.85 | 1,492 |
| 2022-01-18 | $35.94 | $35.94 | $35.71 | $35.85 | $35.85 | 1,492 |
| 2022-01-14 | $35.91 | $36.17 | $35.89 | $36.17 | $36.17 | 3,936 |
| 2022-01-13 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 365 |
| 2022-01-12 | $38.60 | $38.60 | $36.03 | $36.29 | $36.29 | 4,249 |
| 2022-01-11 | $36.35 | $36.41 | $36.31 | $36.36 | $36.36 | 1,840 |
| 2022-01-10 | $35.46 | $35.61 | $35.04 | $35.61 | $35.61 | 3,994 |
| 2022-01-07 | $36.09 | $36.18 | $35.73 | $35.73 | $35.73 | 5,270 |
| 2022-01-06 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 300 |
| 2022-01-05 | $37.79 | $37.79 | $36.48 | $36.48 | $36.48 | 2,715 |
| 2022-01-04 | $37.82 | $37.87 | $37.82 | $37.87 | $37.87 | 310 |
| 2022-01-03 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 56 |
| 2021-12-31 | $37.10 | $37.59 | $37.10 | $37.59 | $37.59 | 356 |
| 2021-12-30 | $37.52 | $37.52 | $37.31 | $37.45 | $37.45 | 884 |
| 2021-12-29 | $37.17 | $37.67 | $37.17 | $37.67 | $37.67 | 731 |
| 2021-12-28 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 400 |
| 2021-12-27 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2021-12-23 | $36.78 | $36.78 | $36.66 | $36.66 | $36.66 | 307 |
| 2021-12-22 | $36.25 | $36.62 | $36.25 | $36.62 | $36.62 | 414 |
| 2021-12-21 | $35.66 | $35.82 | $35.53 | $35.56 | $35.56 | 1,751 |
| 2021-12-20 | $33.04 | $35.15 | $33.04 | $35.15 | $35.15 | 404 |
| 2021-12-17 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 284 |
| 2021-12-16 | $34.79 | $35.31 | $34.79 | $35.31 | $35.31 | 2,841 |
| 2021-12-15 | $33.45 | $33.60 | $33.11 | $33.57 | $33.57 | 3,266 |
| 2021-12-14 | $31.00 | $33.58 | $31.00 | $33.53 | $33.53 | 4,007 |
| 2021-12-13 | $33.33 | $33.33 | $33.07 | $33.15 | $33.15 | 1,865 |
| 2021-12-10 | $33.83 | $33.87 | $33.83 | $33.87 | $33.87 | 515 |
| 2021-12-09 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 219 |
| 2021-12-08 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2021-12-07 | $34.32 | $35.23 | $34.32 | $34.98 | $34.98 | 5,321 |
| 2021-12-06 | $34.00 | $34.12 | $33.01 | $34.12 | $34.12 | 7,588 |
| 2021-12-03 | $32.96 | $33.04 | $32.62 | $33.04 | $33.04 | 5,646 |
| 2021-12-02 | $33.88 | $34.08 | $33.47 | $34.04 | $34.04 | 4,267 |
| 2021-12-01 | $34.60 | $34.60 | $33.46 | $33.46 | $33.46 | 8,982 |
| 2021-11-30 | $33.85 | $34.76 | $33.85 | $34.43 | $34.43 | 9,338 |
| 2021-11-29 | $34.61 | $34.78 | $34.44 | $34.44 | $34.44 | 1,151 |
| 2021-11-26 | $36.31 | $36.31 | $35.41 | $35.58 | $35.58 | 8,173 |
| 2021-11-24 | $36.19 | $36.75 | $36.19 | $36.42 | $36.42 | 1,617 |
| 2021-11-23 | $35.23 | $37.02 | $35.23 | $35.59 | $35.59 | 3,696 |
| 2021-11-22 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 487 |
| 2021-11-19 | $36.56 | $37.40 | $36.56 | $37.40 | $37.40 | 374 |
| 2021-11-18 | $35.75 | $36.63 | $35.75 | $36.51 | $36.51 | 3,144 |
| 2021-11-17 | $34.96 | $35.85 | $34.77 | $35.85 | $35.85 | 2,470 |
| 2021-11-16 | $34.67 | $34.95 | $34.57 | $34.63 | $34.63 | 2,650 |
| 2021-11-15 | $33.99 | $34.46 | $33.99 | $34.42 | $34.42 | 1,848 |
| 2021-11-12 | $33.27 | $33.53 | $33.02 | $33.53 | $33.53 | 1,537 |
| 2021-11-11 | $34.28 | $34.28 | $33.50 | $33.50 | $33.50 | 1,256 |
| 2021-11-10 | $34.96 | $34.96 | $34.39 | $34.42 | $34.42 | 821 |
| 2021-11-09 | $36.35 | $36.35 | $35.42 | $35.65 | $35.65 | 3,103 |
| 2021-11-08 | $37.23 | $37.33 | $36.63 | $36.75 | $36.75 | 9,857 |
| 2021-11-05 | $37.92 | $38.25 | $37.42 | $37.93 | $37.93 | 1,839 |
| 2021-11-04 | $36.92 | $37.10 | $36.41 | $36.41 | $36.41 | 1,156 |
| 2021-11-03 | $35.53 | $36.58 | $35.51 | $36.35 | $36.35 | 1,204 |
| 2021-11-02 | $35.70 | $35.70 | $35.52 | $35.52 | $35.52 | 3,243 |
| 2021-11-01 | $34.82 | $35.51 | $34.50 | $35.33 | $35.33 | 1,168 |
| 2021-10-29 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 90 |
| 2021-10-28 | $33.65 | $34.28 | $33.58 | $34.02 | $34.02 | 3,912 |
| 2021-10-27 | $34.78 | $34.78 | $33.86 | $33.86 | $33.86 | 400 |
| 2021-10-26 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 292 |
| 2021-10-25 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 223 |
| 2021-10-22 | $35.80 | $36.39 | $35.03 | $35.16 | $35.16 | 3,017 |
| 2021-10-21 | $35.15 | $35.33 | $35.15 | $35.21 | $35.21 | 1,975 |
| 2021-10-20 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 209 |
| 2021-10-19 | $34.70 | $34.79 | $34.70 | $34.70 | $34.70 | 4,724 |
| 2021-10-18 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 4 |
| 2021-10-15 | $34.35 | $34.75 | $34.35 | $34.75 | $34.75 | 411 |
| 2021-10-14 | $33.37 | $33.88 | $33.37 | $33.88 | $33.88 | 348 |
| 2021-10-13 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 215 |
| 2021-10-12 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 319 |
| 2021-10-11 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 32 |
| 2021-10-08 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 48 |
| 2021-10-07 | $32.77 | $33.37 | $32.77 | $33.37 | $33.37 | 569 |
| 2021-10-06 | $31.80 | $31.80 | $31.56 | $31.56 | $31.56 | 586 |
| 2021-10-05 | $31.77 | $33.09 | $31.77 | $32.63 | $32.63 | 3,926 |
| 2021-10-04 | $32.45 | $32.49 | $31.92 | $31.92 | $31.92 | 5,872 |
| 2021-10-01 | $33.95 | $33.95 | $33.58 | $33.58 | $33.58 | 1,250 |
| 2021-09-30 | $34.22 | $35.25 | $33.78 | $33.81 | $33.81 | 21,929 |
| 2021-09-29 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 760 |
| 2021-09-28 | $33.82 | $33.86 | $33.64 | $33.64 | $33.64 | 1,300 |
| 2021-09-27 | $34.69 | $34.69 | $33.62 | $34.15 | $34.15 | 14,588 |
| 2021-09-24 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 400 |
| 2021-09-23 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 200 |
| 2021-09-22 | $34.08 | $34.72 | $34.08 | $34.72 | $34.72 | 630 |
| 2021-09-21 | $33.79 | $33.79 | $33.39 | $33.39 | $33.39 | 1,230 |
| 2021-09-20 | $35.35 | $35.35 | $33.51 | $33.76 | $33.76 | 1,750 |
| 2021-09-17 | $35.59 | $35.64 | $35.05 | $35.59 | $35.59 | 1,250 |
| 2021-09-16 | $35.11 | $35.52 | $35.11 | $35.52 | $35.52 | 2,761 |
| 2021-09-15 | $34.28 | $34.95 | $34.28 | $34.87 | $34.87 | 1,236 |
| 2021-09-14 | $33.27 | $34.75 | $33.27 | $34.75 | $34.75 | 3,710 |
| 2021-09-13 | $35.57 | $35.57 | $34.16 | $34.16 | $34.16 | 5,749 |
| 2021-09-10 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 150 |
| 2021-09-09 | $35.50 | $35.84 | $35.03 | $35.80 | $35.80 | 1,964 |
| 2021-09-08 | $36.78 | $36.78 | $35.94 | $36.55 | $36.55 | 2,900 |
| 2021-09-07 | $37.34 | $37.43 | $37.30 | $37.30 | $37.30 | 1,125 |
| 2021-09-03 | $37.76 | $38.06 | $36.97 | $38.06 | $38.06 | 4,967 |
| 2021-09-02 | $37.77 | $37.78 | $37.60 | $37.71 | $37.71 | 5,639 |
| 2021-09-01 | $35.79 | $36.97 | $35.77 | $36.97 | $36.97 | 1,566 |
| 2021-08-31 | $36.47 | $36.53 | $36.18 | $36.27 | $36.27 | 3,023 |
| 2021-08-30 | $37.82 | $37.82 | $36.72 | $36.96 | $36.96 | 1,161 |
| 2021-08-27 | $36.24 | $36.24 | $36.14 | $36.14 | $36.14 | 860 |
| 2021-08-26 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 200 |
| 2021-08-25 | $36.32 | $36.35 | $36.32 | $36.35 | $36.35 | 241 |
| 2021-08-24 | $36.26 | $36.26 | $36.06 | $36.26 | $36.26 | 326 |
| 2021-08-23 | $36.32 | $36.32 | $36.07 | $36.23 | $36.23 | 1,324 |
| 2021-08-20 | $35.31 | $36.15 | $35.31 | $35.85 | $35.85 | 3,166 |
| 2021-08-19 | $35.89 | $36.37 | $35.70 | $36.06 | $36.06 | 7,916 |
| 2021-08-18 | $36.91 | $36.94 | $36.29 | $36.35 | $36.35 | 52,343 |
| 2021-08-17 | $37.41 | $37.42 | $35.97 | $36.96 | $36.96 | 23,619 |
| 2021-08-16 | $37.40 | $37.98 | $37.00 | $37.98 | $37.98 | 2,846 |
| 2021-08-13 | $38.46 | $38.46 | $37.96 | $37.96 | $37.96 | 2,668 |
| 2021-08-12 | $39.34 | $39.34 | $38.23 | $38.46 | $38.46 | 6,921 |
| 2021-08-11 | $38.75 | $39.10 | $38.62 | $38.62 | $38.62 | 346 |
| 2021-08-10 | $39.15 | $39.15 | $37.74 | $37.97 | $37.97 | 649 |
| 2021-08-09 | $39.10 | $39.12 | $39.10 | $39.12 | $39.12 | 1,055 |
| 2021-08-06 | $38.33 | $38.45 | $37.75 | $37.75 | $37.75 | 1,335 |
| 2021-08-05 | $37.50 | $38.33 | $37.21 | $38.33 | $38.33 | 2,816 |
| 2021-08-04 | $35.00 | $36.46 | $35.00 | $36.32 | $36.32 | 1,972 |
| 2021-08-03 | $37.00 | $37.09 | $36.61 | $36.97 | $36.97 | 2,609 |
| 2021-08-02 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 55 |
| 2021-07-30 | $37.24 | $37.68 | $37.00 | $37.00 | $37.00 | 4,323 |
| 2021-07-29 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 1,115 |
| 2021-07-28 | $35.69 | $36.48 | $35.69 | $36.48 | $36.48 | 1,750 |
| 2021-07-27 | $36.30 | $36.30 | $35.70 | $35.73 | $35.73 | 12,725 |
| 2021-07-26 | $36.44 | $36.50 | $35.50 | $36.50 | $36.50 | 3,971 |
| 2021-07-23 | $36.54 | $37.02 | $36.03 | $36.44 | $36.44 | 3,651 |
| 2021-07-22 | $36.51 | $36.51 | $35.59 | $35.99 | $35.99 | 609 |
| 2021-07-21 | $35.93 | $36.27 | $35.53 | $35.60 | $35.60 | 3,966 |
| 2021-07-20 | $34.23 | $34.84 | $33.55 | $34.65 | $34.65 | 2,043 |
| 2021-07-19 | $34.59 | $34.59 | $33.92 | $34.31 | $34.31 | 14,859 |
| 2021-07-16 | $33.48 | $34.58 | $33.44 | $34.58 | $34.58 | 10,283 |
| 2021-07-15 | $35.00 | $35.00 | $33.00 | $33.23 | $33.23 | 3,424 |
| 2021-07-14 | $32.75 | $33.74 | $32.75 | $33.65 | $33.65 | 2,419 |
| 2021-07-13 | $33.48 | $33.48 | $32.44 | $32.75 | $32.75 | 5,026 |
| 2021-07-12 | $33.84 | $34.00 | $33.26 | $33.26 | $33.26 | 2,578 |
| 2021-07-09 | $137.64 | $137.64 | $134.77 | $136.25 | $34.06 | 3,408 |
| 2021-07-08 | $129.96 | $134.43 | $129.96 | $134.02 | $33.51 | 2,908 |
| 2021-07-07 | $132.91 | $132.91 | $132.49 | $132.71 | $33.18 | 3,912 |
| 2021-07-06 | $133.50 | $134.13 | $133.50 | $134.13 | $33.53 | 3,328 |
| 2021-07-02 | $133.75 | $139.47 | $133.75 | $139.47 | $34.87 | 4,064 |
| 2021-07-01 | $131.84 | $131.84 | $131.84 | $131.84 | $32.96 | 316 |
| 2021-06-30 | $131.84 | $131.84 | $131.84 | $131.84 | $32.96 | 1,048 |
| 2021-06-29 | $133.32 | $133.51 | $132.42 | $132.42 | $33.11 | 4,064 |
| 2021-06-28 | $131.67 | $133.97 | $131.67 | $133.32 | $33.33 | 7,968 |
| 2021-06-25 | $131.82 | $131.82 | $130.50 | $130.50 | $32.63 | 3,004 |
| 2021-06-24 | $130.69 | $130.69 | $130.69 | $130.69 | $32.67 | 576 |
| 2021-06-23 | $128.56 | $133.48 | $128.56 | $130.77 | $32.69 | 23,856 |
| 2021-06-22 | $118.21 | $126.65 | $118.21 | $125.96 | $31.49 | 17,252 |
| 2021-06-21 | $118.84 | $119.58 | $118.03 | $118.21 | $29.55 | 3,624 |
| 2021-06-18 | $117.89 | $121.08 | $117.89 | $120.99 | $30.25 | 8,828 |
| 2021-06-17 | $121.75 | $121.75 | $116.42 | $116.42 | $29.11 | 7,304 |
| 2021-06-16 | $121.10 | $122.57 | $119.52 | $119.65 | $29.91 | 12,520 |
| 2021-06-15 | $123.85 | $123.85 | $117.88 | $120.46 | $30.12 | 8,000 |
| 2021-06-14 | $131.05 | $131.29 | $123.42 | $123.60 | $30.90 | 16,140 |
| 2021-06-11 | $128.61 | $131.05 | $125.63 | $131.05 | $32.76 | 6,128 |
| 2021-06-10 | $126.61 | $128.89 | $122.58 | $128.89 | $32.22 | 8,300 |
| 2021-06-09 | $122.78 | $124.97 | $121.50 | $124.97 | $31.24 | 4,120 |
| 2021-06-08 | $122.40 | $123.15 | $121.63 | $122.85 | $30.71 | 3,684 |
| 2021-06-07 | $123.25 | $123.94 | $121.84 | $121.84 | $30.46 | 3,016 |
| 2021-06-04 | $130.71 | $131.17 | $122.61 | $122.61 | $30.65 | 49,316 |
| 2021-06-03 | $127.23 | $131.04 | $125.87 | $131.04 | $32.76 | 8,808 |
| 2021-06-02 | $126.06 | $126.74 | $123.86 | $126.47 | $31.62 | 9,092 |
| 2021-06-01 | $133.10 | $133.10 | $127.42 | $127.42 | $31.86 | 7,992 |
| 2021-05-28 | $129.63 | $129.63 | $129.63 | $129.63 | $32.41 | 884 |
| 2021-05-27 | $130.76 | $131.25 | $126.75 | $129.73 | $32.43 | 13,608 |
| 2021-05-26 | $130.43 | $130.43 | $129.95 | $130.13 | $32.53 | 2,880 |
| 2021-05-25 | $130.61 | $130.64 | $128.83 | $130.63 | $32.66 | 3,660 |
| 2021-05-24 | $130.33 | $130.33 | $130.33 | $130.33 | $32.58 | 84 |
| 2021-05-21 | $129.75 | $130.63 | $128.17 | $130.33 | $32.58 | 3,684 |
| 2021-05-20 | $127.78 | $129.64 | $127.77 | $129.40 | $32.35 | 5,852 |
| 2021-05-19 | $122.83 | $126.22 | $122.83 | $126.17 | $31.54 | 3,780 |
| 2021-05-18 | $120.78 | $122.95 | $120.78 | $122.95 | $30.74 | 2,484 |
| 2021-05-17 | $120.49 | $120.50 | $120.14 | $120.14 | $30.04 | 2,904 |
| 2021-05-14 | $122.60 | $122.82 | $119.88 | $122.82 | $30.71 | 16,240 |
| 2021-05-13 | $120.26 | $120.42 | $118.16 | $118.16 | $29.54 | 3,416 |
| 2021-05-12 | $125.55 | $127.13 | $120.44 | $120.81 | $30.20 | 35,328 |
| 2021-05-11 | $120.61 | $123.27 | $120.31 | $123.27 | $30.82 | 12,800 |
| 2021-05-10 | $125.32 | $125.32 | $123.27 | $123.27 | $30.82 | 2,932 |
| 2021-05-07 | $126.50 | $128.36 | $126.50 | $128.21 | $32.05 | 2,464 |
| 2021-05-06 | $120.66 | $122.80 | $119.96 | $122.80 | $30.70 | 3,504 |
| 2021-05-05 | $111.07 | $115.05 | $111.07 | $114.16 | $28.54 | 4,224 |
| 2021-05-04 | $106.24 | $108.79 | $106.24 | $108.65 | $27.16 | 5,784 |
| 2021-05-03 | $107.11 | $108.30 | $104.92 | $107.57 | $26.89 | 5,268 |
| 2021-04-30 | $106.26 | $107.45 | $106.08 | $106.42 | $26.61 | 5,620 |
| 2021-04-29 | $101.89 | $105.88 | $101.89 | $105.80 | $26.45 | 3,224 |
| 2021-04-28 | $100.86 | $102.53 | $100.86 | $102.53 | $25.63 | 4,016 |
| 2021-04-27 | $98.41 | $99.50 | $98.41 | $99.50 | $24.88 | 3,064 |
| 2021-04-26 | $93.42 | $93.42 | $93.42 | $93.42 | $23.36 | 84 |
| 2021-04-23 | $92.40 | $93.59 | $92.40 | $93.42 | $23.36 | 2,376 |
| 2021-04-22 | $92.37 | $92.88 | $92.37 | $92.88 | $23.22 | 900 |
| 2021-04-21 | $91.78 | $91.78 | $91.78 | $91.78 | $22.95 | 532 |
| 2021-04-20 | $91.00 | $91.00 | $91.00 | $91.00 | $22.75 | 132 |
| 2021-04-19 | $91.42 | $91.42 | $91.00 | $91.00 | $22.75 | 1,040 |
| 2021-04-16 | $92.07 | $92.07 | $92.07 | $92.07 | $23.02 | 592 |
| 2021-04-15 | $89.06 | $89.06 | $89.06 | $89.06 | $22.27 | 440 |
| 2021-04-14 | $91.38 | $92.00 | $91.38 | $92.00 | $23.00 | 1,560 |
| 2021-04-13 | $95.15 | $95.15 | $95.15 | $95.15 | $23.79 | 152 |
| 2021-04-12 | $95.91 | $95.91 | $95.15 | $95.15 | $23.79 | 1,244 |
| 2021-04-09 | $95.91 | $95.91 | $95.91 | $95.91 | $23.98 | 824 |
| 2021-04-08 | $92.09 | $94.10 | $92.04 | $94.09 | $23.52 | 4,180 |
| 2021-04-07 | $93.63 | $93.63 | $92.70 | $92.70 | $23.18 | 15,772 |
| 2021-04-06 | $97.15 | $97.27 | $97.15 | $97.27 | $24.32 | 880 |
| 2021-04-05 | $97.99 | $97.99 | $97.99 | $97.99 | $24.50 | 720 |
| 2021-04-01 | $96.10 | $98.25 | $96.10 | $97.99 | $24.50 | 3,208 |
| 2021-03-31 | $91.80 | $96.02 | $91.80 | $96.02 | $24.01 | 5,604 |
| 2021-03-30 | $87.09 | $89.67 | $86.14 | $87.81 | $21.95 | 5,100 |
| 2021-03-29 | $90.43 | $90.43 | $89.46 | $89.46 | $22.37 | 936 |
| 2021-03-26 | $94.54 | $94.54 | $94.54 | $94.54 | $23.64 | 416 |
| 2021-03-25 | $92.53 | $92.53 | $92.53 | $92.53 | $23.13 | 1,116 |
| 2021-03-24 | $95.44 | $95.44 | $95.44 | $95.44 | $23.86 | 0 |
| 2021-03-23 | $95.44 | $95.44 | $95.44 | $95.44 | $23.86 | 1,692 |
| 2021-03-22 | $95.57 | $95.57 | $95.57 | $95.57 | $23.89 | 96 |
| 2021-03-19 | $95.57 | $95.57 | $95.57 | $95.57 | $23.89 | 84 |
| 2021-03-18 | $95.02 | $95.64 | $95.02 | $95.57 | $23.89 | 4,104 |
| 2021-03-17 | $92.40 | $95.25 | $92.04 | $95.25 | $23.81 | 7,312 |
| 2021-03-16 | $91.06 | $91.69 | $91.06 | $91.69 | $22.92 | 912 |
| 2021-03-15 | $89.28 | $89.28 | $88.95 | $88.95 | $22.24 | 2,724 |
| 2021-03-12 | $93.36 | $93.42 | $93.36 | $93.36 | $23.34 | 2,640 |
| 2021-03-11 | $95.56 | $95.75 | $94.92 | $94.92 | $23.73 | 6,024 |
| 2021-03-10 | $93.08 | $94.64 | $93.08 | $94.64 | $23.66 | 1,960 |
| 2021-03-09 | $100.72 | $100.72 | $97.99 | $97.99 | $24.50 | 3,656 |
| 2021-03-08 | $99.74 | $100.12 | $99.74 | $100.12 | $25.03 | 1,640 |
| 2021-03-05 | $97.87 | $97.87 | $97.48 | $97.48 | $24.37 | 3,680 |
| 2021-03-04 | $99.18 | $99.24 | $98.00 | $98.00 | $24.50 | 14,968 |
| 2021-03-03 | $95.06 | $102.21 | $95.06 | $102.15 | $25.54 | 34,316 |
| 2021-03-02 | $97.90 | $98.68 | $97.42 | $98.68 | $24.67 | 11,316 |
| 2021-03-01 | $98.25 | $98.25 | $98.25 | $98.25 | $24.56 | 2,296 |
| 2021-02-26 | $96.90 | $98.00 | $96.90 | $98.00 | $24.50 | 29,808 |
| 2021-02-25 | $99.40 | $99.64 | $99.24 | $99.49 | $24.87 | 27,664 |
| 2021-02-24 | $98.74 | $99.70 | $98.74 | $99.49 | $24.87 | 27,664 |
| 2021-02-23 | $97.71 | $98.06 | $97.71 | $98.06 | $24.52 | 17,724 |
| 2021-02-22 | $98.50 | $98.93 | $98.05 | $98.92 | $24.73 | 4,804 |
| 2021-02-19 | $100.00 | $100.00 | $98.44 | $98.44 | $24.61 | 5,016 |
| 2021-02-18 | $96.33 | $96.59 | $96.33 | $96.59 | $24.15 | 1,344 |
| 2021-02-17 | $97.17 | $97.17 | $97.17 | $97.17 | $24.29 | 432 |
| 2021-02-16 | $96.67 | $97.67 | $96.67 | $96.89 | $24.22 | 7,720 |
| 2021-02-12 | $93.74 | $93.82 | $93.74 | $93.82 | $23.46 | 1,512 |
| 2021-02-11 | $86.38 | $88.13 | $86.30 | $86.41 | $21.60 | 3,744 |
| 2021-02-10 | $75.81 | $75.81 | $75.81 | $75.81 | $18.95 | 2,108 |
| 2021-02-09 | $76.51 | $76.51 | $75.81 | $75.81 | $18.95 | 2,108 |
| 2021-02-08 | $77.28 | $77.34 | $76.05 | $76.08 | $19.02 | 3,148 |
| 2021-02-05 | $76.00 | $76.00 | $75.99 | $75.99 | $19.00 | 1,752 |
| 2021-02-04 | $72.84 | $72.84 | $72.01 | $72.01 | $18.00 | 10,680 |
| 2021-02-03 | $70.84 | $72.95 | $70.84 | $72.95 | $18.24 | 3,068 |
| 2021-02-02 | $69.05 | $69.05 | $69.05 | $69.05 | $17.26 | 1,272 |
| 2021-02-01 | $66.71 | $68.06 | $66.66 | $67.71 | $16.93 | 10,712 |
| 2021-01-29 | $67.64 | $67.64 | $67.00 | $67.00 | $16.75 | 1,928 |
| 2021-01-28 | $68.02 | $68.02 | $68.02 | $68.02 | $17.01 | 588 |
| 2021-01-27 | $68.87 | $68.87 | $67.63 | $67.63 | $16.91 | 2,316 |
| 2021-01-26 | $68.57 | $70.44 | $68.57 | $69.78 | $17.45 | 9,276 |
| 2021-01-25 | $69.11 | $71.72 | $68.53 | $68.56 | $17.14 | 7,092 |
| 2021-01-22 | $66.23 | $66.23 | $66.21 | $66.21 | $16.55 | 1,712 |
| 2021-01-21 | $67.99 | $67.99 | $67.99 | $67.99 | $17.00 | 936 |
| 2021-01-20 | $67.99 | $67.99 | $67.99 | $67.99 | $17.00 | 612 |
| 2021-01-19 | $69.02 | $69.02 | $67.19 | $67.99 | $17.00 | 5,068 |
| 2021-01-15 | $68.15 | $68.15 | $68.15 | $68.15 | $17.04 | 240 |
| 2021-01-14 | $69.57 | $69.57 | $68.15 | $68.15 | $17.04 | 1,200 |
| 2021-01-13 | $69.05 | $69.05 | $69.05 | $69.05 | $17.26 | 1,524 |
| 2021-01-12 | $68.83 | $69.21 | $68.83 | $69.21 | $17.30 | 2,596 |
| 2021-01-11 | $70.20 | $70.20 | $70.20 | $70.20 | $17.55 | 2,204 |
| 2021-01-08 | $70.20 | $70.20 | $70.20 | $70.20 | $17.55 | 1,052 |
| 2021-01-07 | $71.20 | $71.20 | $71.00 | $71.00 | $17.75 | 2,204 |
| 2021-01-06 | $70.01 | $71.29 | $70.00 | $71.29 | $17.82 | 9,428 |
| 2021-01-05 | $68.26 | $68.26 | $68.26 | $68.26 | $17.07 | 172 |
| 2021-01-04 | $70.00 | $70.00 | $68.26 | $68.26 | $17.07 | 4,152 |
| 2020-12-31 | $68.29 | $69.74 | $68.29 | $69.74 | $17.44 | 7,984 |
| 2020-12-30 | $69.21 | $69.21 | $68.03 | $68.31 | $17.08 | 5,860 |
| 2020-12-29 | $69.39 | $69.39 | $69.10 | $69.10 | $17.27 | 1,568 |
| 2020-12-28 | $67.00 | $69.98 | $67.00 | $69.98 | $17.50 | 12,192 |
| 2020-12-24 | $65.19 | $68.92 | $65.19 | $68.83 | $17.21 | 5,316 |
| 2020-12-23 | $68.17 | $68.82 | $68.12 | $68.45 | $17.11 | 8,200 |
| 2020-12-22 | $66.44 | $67.45 | $65.84 | $67.45 | $16.86 | 10,404 |
| 2020-12-21 | $68.12 | $68.45 | $66.63 | $66.69 | $16.67 | 41,328 |
| 2020-12-18 | $65.89 | $65.89 | $65.89 | $65.89 | $16.47 | 732 |
| 2020-12-17 | $68.00 | $68.00 | $67.57 | $67.57 | $16.89 | 1,256 |
| 2020-12-16 | $68.20 | $68.20 | $68.20 | $68.20 | $17.05 | 5,672 |
| 2020-12-15 | $67.54 | $67.54 | $67.54 | $67.54 | $16.89 | 1,432 |
| 2020-12-14 | $65.47 | $65.47 | $65.47 | $65.47 | $16.37 | 348 |
| 2020-12-11 | $65.20 | $66.16 | $65.20 | $65.47 | $16.37 | 7,268 |
| 2020-12-10 | $64.89 | $65.20 | $64.75 | $65.20 | $16.30 | 5,516 |
| 2020-12-09 | $63.49 | $63.49 | $63.49 | $63.49 | $15.87 | 1,212 |
| 2020-12-08 | $62.08 | $62.08 | $62.08 | $62.08 | $15.52 | 1,504 |
| 2020-12-07 | $63.25 | $63.25 | $62.94 | $63.24 | $15.81 | 2,580 |
| 2020-12-04 | $62.59 | $63.47 | $62.59 | $63.47 | $15.87 | 7,848 |
| 2020-12-03 | $61.78 | $62.04 | $61.20 | $62.04 | $15.51 | 5,644 |
| 2020-12-02 | $62.91 | $62.91 | $62.19 | $62.59 | $15.65 | 6,104 |
| 2020-12-01 | $63.45 | $63.84 | $63.01 | $63.42 | $15.86 | 27,712 |
| 2020-11-30 | $62.36 | $63.00 | $62.35 | $63.00 | $15.75 | 157,224 |
| 2020-11-27 | $63.09 | $63.09 | $63.00 | $63.00 | $15.75 | 1,284 |
| 2020-11-25 | $62.23 | $63.14 | $62.23 | $62.42 | $15.61 | 20,184 |
| 2020-11-24 | $61.48 | $62.20 | $61.29 | $61.79 | $15.45 | 11,004 |
| 2020-11-23 | $62.99 | $62.99 | $62.44 | $62.67 | $15.67 | 8,680 |
| 2020-11-20 | $63.11 | $63.47 | $63.11 | $63.45 | $15.86 | 3,460 |
| 2020-11-19 | $63.35 | $63.35 | $63.35 | $63.35 | $15.84 | 1,072 |
| 2020-11-18 | $64.02 | $64.56 | $63.06 | $63.06 | $15.76 | 2,300 |
| 2020-11-17 | $63.29 | $64.01 | $63.07 | $63.50 | $15.88 | 9,408 |
| 2020-11-16 | $62.57 | $63.82 | $62.46 | $63.82 | $15.95 | 3,100 |
| 2020-11-13 | $63.98 | $64.19 | $63.98 | $64.19 | $16.05 | 9,916 |
| 2020-11-12 | $65.16 | $67.09 | $64.91 | $65.43 | $16.36 | 24,572 |
| 2020-11-11 | $67.97 | $68.03 | $65.39 | $65.39 | $16.35 | 17,360 |
| 2020-11-10 | $70.00 | $70.00 | $70.00 | $70.00 | $17.50 | 40 |
| 2020-11-09 | $70.00 | $70.00 | $70.00 | $70.00 | $17.50 | 152 |
| 2020-11-06 | $69.82 | $70.00 | $69.82 | $70.00 | $17.50 | 1,260 |
| 2020-11-05 | $71.18 | $71.18 | $71.18 | $71.18 | $17.80 | 1,268 |
| 2020-11-04 | $68.16 | $68.16 | $68.16 | $68.16 | $17.04 | 800 |
| 2020-11-03 | $65.91 | $65.91 | $65.91 | $65.91 | $16.48 | 600 |
| 2020-11-02 | $65.41 | $65.41 | $65.41 | $65.41 | $16.35 | 1,212 |
| 2020-10-30 | $65.18 | $65.18 | $63.97 | $64.67 | $16.17 | 4,600 |
| 2020-10-29 | $64.12 | $65.11 | $64.12 | $65.11 | $16.28 | 30,716 |
| 2020-10-28 | $65.28 | $65.28 | $65.28 | $65.28 | $16.32 | 156 |
| 2020-10-27 | $65.58 | $66.19 | $65.28 | $65.28 | $16.32 | 21,968 |
| 2020-10-26 | $66.50 | $66.50 | $65.50 | $65.50 | $16.38 | 976 |
| 2020-10-23 | $66.49 | $67.73 | $66.49 | $67.49 | $16.87 | 14,644 |
| 2020-10-22 | $71.24 | $71.24 | $71.24 | $71.24 | $17.81 | 148 |
| 2020-10-21 | $71.24 | $71.24 | $71.24 | $71.24 | $17.81 | 692 |
| 2020-10-20 | $65.32 | $65.32 | $65.32 | $65.32 | $16.33 | 60 |
| 2020-10-19 | $65.32 | $65.32 | $65.32 | $65.32 | $16.33 | 1,348 |
| 2020-10-16 | $66.50 | $66.50 | $66.50 | $66.50 | $16.63 | 1,252 |
| 2020-10-15 | $67.61 | $67.61 | $67.61 | $67.61 | $16.90 | 200 |
| 2020-10-14 | $67.61 | $67.61 | $67.61 | $67.61 | $16.90 | 1,164 |
| 2020-10-13 | $63.55 | $63.55 | $63.55 | $63.55 | $15.89 | 124 |
| 2020-10-12 | $63.55 | $63.55 | $63.55 | $63.55 | $15.89 | 1,448 |
| 2020-10-09 | $65.07 | $65.07 | $64.74 | $64.98 | $16.24 | 2,484 |
| 2020-10-08 | $64.68 | $64.68 | $64.68 | $64.68 | $16.17 | 0 |
| 2020-10-07 | $64.68 | $64.68 | $64.68 | $64.68 | $16.17 | 144 |
| 2020-10-06 | $64.68 | $64.68 | $64.68 | $64.68 | $16.17 | 24 |
| 2020-10-05 | $64.68 | $64.68 | $64.68 | $64.68 | $16.17 | 8 |
| 2020-10-02 | $64.58 | $64.68 | $64.27 | $64.68 | $16.17 | 1,828 |
| 2020-10-01 | $60.00 | $60.00 | $60.00 | $60.00 | $15.00 | 280 |
| 2020-09-30 | $60.00 | $60.00 | $60.00 | $60.00 | $15.00 | 48 |
| 2020-09-29 | $60.17 | $60.18 | $60.00 | $60.00 | $15.00 | 3,188 |
| 2020-09-28 | $60.97 | $61.15 | $60.08 | $60.34 | $15.09 | 5,080 |
| 2020-09-25 | $59.63 | $60.80 | $59.33 | $60.80 | $15.20 | 12,516 |
| 2020-09-24 | $58.07 | $59.00 | $58.07 | $59.00 | $14.75 | 6,136 |
| 2020-09-23 | $61.82 | $61.82 | $61.82 | $61.82 | $15.46 | 848 |
| 2020-09-22 | $62.00 | $62.13 | $61.82 | $61.82 | $15.46 | 4,832 |
| 2020-09-21 | $61.36 | $62.35 | $61.36 | $62.35 | $15.59 | 11,804 |
| 2020-09-18 | $62.26 | $62.34 | $62.26 | $62.34 | $15.58 | 2,024 |
| 2020-09-17 | $61.59 | $61.59 | $61.59 | $61.59 | $15.40 | 1,316 |
| 2020-09-16 | $62.66 | $62.66 | $62.66 | $62.66 | $15.67 | 44 |
| 2020-09-15 | $62.66 | $62.66 | $62.66 | $62.66 | $15.67 | 192 |
| 2020-09-14 | $64.28 | $64.28 | $62.66 | $62.66 | $15.67 | 2,688 |
| 2020-09-11 | $63.47 | $63.47 | $63.47 | $63.47 | $15.87 | 256 |
| 2020-09-10 | $65.11 | $65.11 | $63.47 | $63.47 | $15.87 | 10,224 |
| 2020-09-09 | $65.77 | $65.77 | $65.77 | $65.77 | $16.44 | 900 |
| 2020-09-08 | $65.53 | $65.53 | $65.53 | $65.53 | $16.38 | 1,232 |
| 2020-09-04 | $65.98 | $65.98 | $65.98 | $65.98 | $16.50 | 1,152 |
| 2020-09-03 | $72.70 | $72.70 | $71.57 | $71.57 | $17.89 | 5,864 |
| 2020-09-02 | $73.80 | $73.80 | $73.80 | $73.80 | $18.45 | 1,536 |
| 2020-09-01 | $70.20 | $71.22 | $70.20 | $71.22 | $17.81 | 1,176 |
| 2020-08-31 | $67.54 | $67.61 | $67.54 | $67.61 | $16.90 | 2,404 |
| 2020-08-28 | $68.40 | $68.40 | $68.40 | $68.40 | $17.10 | 652 |
| 2020-08-27 | $64.14 | $64.14 | $64.14 | $64.14 | $16.04 | 216 |
| 2020-08-26 | $64.14 | $64.14 | $64.14 | $64.14 | $16.04 | 212 |
| 2020-08-25 | $64.14 | $64.14 | $64.14 | $64.14 | $16.04 | 536 |
| 2020-08-24 | $64.53 | $64.53 | $64.53 | $64.53 | $16.13 | 836 |
| 2020-08-21 | $61.51 | $64.38 | $61.51 | $64.38 | $16.09 | 22,356 |
| 2020-08-20 | $61.45 | $61.45 | $61.45 | $61.45 | $15.36 | 920 |
| 2020-08-19 | $61.25 | $61.25 | $61.25 | $61.25 | $15.31 | 740 |
| 2020-08-18 | $62.06 | $62.06 | $59.93 | $61.04 | $15.26 | 3,252 |
| 2020-08-17 | $63.00 | $63.00 | $62.98 | $62.98 | $15.74 | 1,124 |
| 2020-08-14 | $64.13 | $64.13 | $63.66 | $63.66 | $15.91 | 2,748 |
| 2020-08-13 | $63.35 | $63.35 | $63.35 | $63.35 | $15.84 | 72 |
| 2020-08-12 | $63.35 | $63.35 | $63.35 | $63.35 | $15.84 | 548 |
| 2020-08-11 | $62.23 | $62.23 | $62.23 | $62.23 | $15.56 | 1,192 |
| 2020-08-10 | $64.00 | $64.00 | $64.00 | $64.00 | $16.00 | 200 |
| 2020-08-07 | $68.99 | $68.99 | $64.00 | $64.00 | $16.00 | 1,364 |
| 2020-08-06 | $63.22 | $70.37 | $63.22 | $69.70 | $17.43 | 4,264 |
| 2020-08-05 | $58.55 | $58.55 | $58.55 | $58.55 | $14.64 | 164 |
| 2020-08-04 | $58.55 | $58.55 | $58.55 | $58.55 | $14.64 | 16 |
| 2020-08-03 | $57.50 | $58.55 | $57.50 | $58.55 | $14.64 | 1,604 |
| 2020-07-31 | $61.00 | $61.12 | $60.98 | $61.00 | $15.25 | 3,144 |
| 2020-07-30 | $60.81 | $60.81 | $59.75 | $60.55 | $15.14 | 4,624 |
| 2020-07-29 | $59.75 | $62.08 | $59.75 | $61.90 | $15.48 | 8,808 |
| 2020-07-28 | $58.24 | $58.29 | $58.24 | $58.29 | $14.57 | 3,728 |
| 2020-07-27 | $59.15 | $59.29 | $57.72 | $58.26 | $14.57 | 5,792 |
| 2020-07-24 | $58.30 | $59.48 | $58.29 | $59.42 | $14.86 | 7,000 |
| 2020-07-23 | $58.45 | $58.53 | $57.46 | $57.50 | $14.37 | 12,696 |
| 2020-07-22 | $52.78 | $53.85 | $52.78 | $53.85 | $13.46 | 5,504 |
| 2020-07-21 | $52.96 | $52.96 | $52.96 | $52.96 | $13.24 | 872 |
| 2020-07-20 | $50.29 | $50.29 | $50.18 | $50.18 | $12.55 | 1,564 |
| 2020-07-17 | $51.58 | $51.58 | $51.00 | $51.00 | $12.75 | 7,500 |
| 2020-07-16 | $49.50 | $49.63 | $49.20 | $49.23 | $12.31 | 2,548 |
| 2020-07-15 | $47.90 | $47.90 | $47.90 | $47.90 | $11.98 | 244 |
| 2020-07-14 | $47.90 | $47.90 | $47.90 | $47.90 | $11.98 | 416 |
| 2020-07-13 | $48.03 | $48.03 | $47.90 | $47.90 | $11.98 | 4,528 |
| 2020-07-10 | $47.45 | $47.45 | $47.45 | $47.45 | $11.86 | 1,144 |
| 2020-07-09 | $47.64 | $47.64 | $47.64 | $47.64 | $11.91 | 1,288 |
| 2020-07-08 | $47.59 | $48.46 | $47.40 | $47.40 | $11.85 | 3,000 |
| 2020-07-07 | $49.32 | $49.32 | $47.23 | $47.23 | $11.81 | 6,000 |
| 2020-07-06 | $49.83 | $49.83 | $48.87 | $48.87 | $12.22 | 1,236 |
| 2020-07-02 | $44.79 | $44.79 | $44.79 | $44.79 | $11.20 | 476 |
| 2020-07-01 | $44.79 | $44.79 | $44.79 | $44.79 | $11.20 | 92 |
| 2020-06-30 | $44.79 | $44.79 | $44.79 | $44.79 | $11.20 | 2,196 |
| 2020-06-29 | $43.50 | $44.35 | $43.50 | $44.30 | $11.08 | 2,820 |
| 2020-06-26 | $43.02 | $43.02 | $43.02 | $43.02 | $10.76 | 32 |
| 2020-06-25 | $43.02 | $43.02 | $43.02 | $43.02 | $10.76 | 4,424 |
| 2020-06-24 | $42.92 | $43.17 | $42.92 | $43.17 | $10.79 | 1,296 |
| 2020-06-23 | $45.23 | $45.23 | $43.96 | $43.96 | $10.99 | 2,160 |
| 2020-06-22 | $43.25 | $43.25 | $43.11 | $43.11 | $10.78 | 1,600 |
| 2020-06-19 | $42.70 | $42.70 | $41.44 | $41.78 | $10.45 | 4,016 |
| 2020-06-18 | $41.25 | $41.25 | $41.16 | $41.17 | $10.29 | 4,332 |
| 2020-06-17 | $42.47 | $42.50 | $42.47 | $42.50 | $10.63 | 2,544 |
| 2020-06-16 | $41.84 | $41.84 | $41.49 | $41.50 | $10.37 | 1,936 |
| 2020-06-15 | $41.77 | $41.77 | $41.67 | $41.67 | $10.42 | 5,036 |
| 2020-06-12 | $39.23 | $39.23 | $39.23 | $39.23 | $9.81 | 408 |
| 2020-06-11 | $39.60 | $40.26 | $39.23 | $39.23 | $9.81 | 10,876 |
| 2020-06-10 | $40.52 | $40.66 | $40.52 | $40.62 | $10.15 | 3,484 |
| 2020-06-09 | $40.45 | $40.80 | $40.45 | $40.80 | $10.20 | 1,048 |
| 2020-06-08 | $40.25 | $40.70 | $40.25 | $40.70 | $10.18 | 1,448 |
| 2020-06-05 | $40.25 | $40.25 | $40.25 | $40.25 | $10.06 | 1,144 |
| 2020-06-04 | $39.95 | $39.98 | $39.95 | $39.98 | $9.99 | 5,172 |
| 2020-06-03 | $39.86 | $40.72 | $39.86 | $40.12 | $10.03 | 11,044 |
| 2020-06-02 | $39.14 | $39.14 | $39.14 | $39.14 | $9.79 | 1,092 |
| 2020-06-01 | $37.50 | $38.28 | $37.50 | $38.28 | $9.57 | 94,608 |
| 2020-05-29 | $37.09 | $37.67 | $37.04 | $37.55 | $9.39 | 10,000 |
| 2020-05-28 | $36.47 | $36.72 | $36.47 | $36.72 | $9.18 | 1,972 |
| 2020-05-27 | $36.55 | $36.60 | $35.56 | $36.60 | $9.15 | 11,668 |
| 2020-05-26 | $36.21 | $36.21 | $36.09 | $36.09 | $9.02 | 7,540 |
| 2020-05-22 | $34.38 | $35.38 | $34.38 | $35.36 | $8.84 | 14,924 |
| 2020-05-21 | $34.87 | $34.87 | $34.53 | $34.53 | $8.63 | 936 |
| 2020-05-20 | $34.21 | $34.42 | $34.21 | $34.42 | $8.61 | 3,600 |
| 2020-05-19 | $34.39 | $34.39 | $34.29 | $34.29 | $8.57 | 2,904 |
| 2020-05-18 | $37.28 | $37.28 | $37.28 | $37.28 | $9.32 | 2,084 |
| 2020-05-15 | $33.95 | $33.95 | $33.67 | $33.67 | $8.42 | 10,392 |
| 2020-05-14 | $34.02 | $34.03 | $34.02 | $34.03 | $8.51 | 1,188 |
| 2020-05-13 | $34.97 | $34.97 | $34.97 | $34.97 | $8.74 | 172 |
| 2020-05-12 | $34.97 | $34.97 | $34.97 | $34.97 | $8.74 | 296 |
| 2020-05-11 | $33.99 | $34.97 | $33.47 | $34.97 | $8.74 | 16,852 |
| 2020-05-08 | $29.39 | $29.39 | $29.39 | $29.39 | $7.35 | 48 |
| 2020-05-07 | $29.39 | $29.39 | $29.39 | $29.39 | $7.35 | 1,488 |
| 2020-05-06 | $29.39 | $29.39 | $29.39 | $29.39 | $7.35 | 532 |
| 2020-05-05 | $29.39 | $29.39 | $29.39 | $29.39 | $7.35 | 4 |
| 2020-05-04 | $29.39 | $29.39 | $29.39 | $29.39 | $7.35 | 56 |
| 2020-05-01 | $29.39 | $29.39 | $29.39 | $29.39 | $7.35 | 80 |
| 2020-04-30 | $29.39 | $29.39 | $29.39 | $29.39 | $7.35 | 12 |
| 2020-04-29 | $28.19 | $29.39 | $28.18 | $29.39 | $7.35 | 4,652 |
| 2020-04-28 | $28.00 | $28.00 | $28.00 | $28.00 | $7.00 | 1,036 |
| 2020-04-27 | $26.41 | $27.76 | $26.41 | $27.10 | $6.78 | 9,836 |
| 2020-04-24 | $26.30 | $26.30 | $26.30 | $26.30 | $6.58 | 548 |
| 2020-04-23 | $25.96 | $25.96 | $25.96 | $25.96 | $6.49 | 0 |
| 2020-04-22 | $25.96 | $25.96 | $25.96 | $25.96 | $6.49 | 812 |
| 2020-04-21 | $25.45 | $25.70 | $25.45 | $25.70 | $6.43 | 1,304 |
| 2020-04-20 | $27.66 | $27.66 | $26.54 | $26.54 | $6.64 | 3,120 |
| 2020-04-17 | $27.93 | $27.93 | $27.93 | $27.93 | $6.98 | 1,884 |
| 2020-04-16 | $27.26 | $27.26 | $26.90 | $27.09 | $6.77 | 81,212 |
| 2020-04-15 | $27.13 | $27.14 | $26.58 | $26.58 | $6.65 | 2,280 |
| 2020-04-14 | $28.37 | $28.55 | $27.84 | $27.84 | $6.96 | 5,032 |
| 2020-04-13 | $28.00 | $28.00 | $27.20 | $27.36 | $6.84 | 3,024 |
| 2020-04-09 | $28.56 | $28.56 | $27.65 | $27.65 | $6.91 | 2,180 |
| 2020-04-08 | $28.27 | $28.27 | $28.27 | $28.27 | $7.07 | 980 |
| 2020-04-07 | $28.31 | $28.47 | $28.30 | $28.47 | $7.12 | 3,676 |
| 2020-04-06 | $26.50 | $26.50 | $26.50 | $26.50 | $6.63 | 888 |
| 2020-04-03 | $26.50 | $26.50 | $26.50 | $26.50 | $6.63 | 416 |
| 2020-04-02 | $27.09 | $27.09 | $26.05 | $26.05 | $6.51 | 948 |
| 2020-04-01 | $28.01 | $28.01 | $25.78 | $25.78 | $6.45 | 3,000 |
| 2020-03-31 | $27.76 | $27.76 | $27.76 | $27.76 | $6.94 | 3,424 |
| 2020-03-30 | $28.24 | $28.25 | $27.54 | $27.54 | $6.88 | 4,092 |
| 2020-03-27 | $30.11 | $30.11 | $30.11 | $30.11 | $7.53 | 564 |
| 2020-03-26 | $30.81 | $30.81 | $30.11 | $30.11 | $7.53 | 5,540 |
| 2020-03-25 | $29.03 | $31.18 | $29.03 | $31.18 | $7.79 | 10,916 |
| 2020-03-24 | $27.40 | $27.40 | $26.96 | $26.99 | $6.75 | 5,024 |
| 2020-03-23 | $27.92 | $27.92 | $26.85 | $26.85 | $6.71 | 2,104 |
| 2020-03-20 | $25.82 | $30.00 | $25.82 | $28.07 | $7.02 | 4,584 |
| 2020-03-19 | $25.50 | $26.91 | $21.69 | $26.91 | $6.73 | 4,296 |
| 2020-03-18 | $27.60 | $27.60 | $25.14 | $27.11 | $6.78 | 4,664 |
| 2020-03-17 | $33.27 | $33.65 | $29.92 | $29.92 | $7.48 | 15,864 |
| 2020-03-16 | $30.81 | $35.32 | $30.81 | $33.44 | $8.36 | 4,852 |
| 2020-03-13 | $35.61 | $35.82 | $34.73 | $34.94 | $8.73 | 5,204 |
| 2020-03-12 | $33.03 | $34.86 | $33.03 | $34.42 | $8.61 | 10,512 |
| 2020-03-11 | $37.11 | $37.11 | $36.49 | $36.93 | $9.23 | 23,892 |
| 2020-03-10 | $35.33 | $36.73 | $35.29 | $36.73 | $9.18 | 3,044 |
| 2020-03-09 | $34.50 | $34.98 | $34.50 | $34.98 | $8.75 | 2,764 |
| 2020-03-06 | $36.84 | $36.84 | $36.84 | $36.84 | $9.21 | 328 |
| 2020-03-05 | $36.93 | $36.93 | $36.73 | $36.84 | $9.21 | 4,696 |
| 2020-03-04 | $36.24 | $37.20 | $36.19 | $37.20 | $9.30 | 6,160 |
| 2020-03-03 | $38.00 | $38.00 | $37.42 | $37.42 | $9.36 | 4,100 |
| 2020-03-02 | $36.48 | $37.77 | $36.48 | $37.51 | $9.38 | 29,792 |
| 2020-02-28 | $35.14 | $35.41 | $35.14 | $35.41 | $8.85 | 5,480 |
| 2020-02-27 | $36.91 | $36.91 | $35.54 | $35.80 | $8.95 | 16,588 |
| 2020-02-26 | $37.53 | $37.84 | $37.41 | $37.84 | $9.46 | 12,624 |
| 2020-02-25 | $38.21 | $38.26 | $37.62 | $37.70 | $9.43 | 10,912 |
| 2020-02-24 | $38.41 | $38.41 | $37.92 | $37.92 | $9.48 | 12,344 |
| 2020-02-21 | $40.91 | $40.91 | $40.91 | $40.91 | $10.23 | 12 |
| 2020-02-20 | $41.12 | $41.12 | $40.78 | $40.91 | $10.23 | 4,968 |
| 2020-02-19 | $39.46 | $39.46 | $39.46 | $39.46 | $9.86 | 1,244 |
| 2020-02-18 | $38.89 | $38.96 | $38.46 | $38.73 | $9.68 | 24,684 |
| 2020-02-14 | $36.83 | $36.83 | $36.83 | $36.83 | $9.21 | 32 |
| 2020-02-13 | $35.15 | $36.84 | $35.11 | $36.83 | $9.21 | 50,204 |
| 2020-02-12 | $34.11 | $34.78 | $34.10 | $34.78 | $8.70 | 1,628 |
| 2020-02-11 | $34.06 | $34.55 | $34.06 | $34.44 | $8.61 | 34,684 |
| 2020-02-10 | $34.10 | $34.39 | $34.00 | $34.28 | $8.57 | 13,808 |
| 2020-02-07 | $34.05 | $34.57 | $34.05 | $34.05 | $8.51 | 6,064 |
| 2020-02-06 | $33.75 | $33.75 | $33.75 | $33.75 | $8.44 | 632 |
| 2020-02-05 | $33.07 | $33.77 | $33.07 | $33.47 | $8.37 | 40,368 |
| 2020-02-04 | $33.54 | $33.54 | $33.46 | $33.46 | $8.37 | 27,808 |
| 2020-02-03 | $33.00 | $33.00 | $32.85 | $32.85 | $8.21 | 1,168 |
| 2020-01-31 | $33.50 | $33.50 | $32.79 | $32.79 | $8.20 | 3,200 |
| 2020-01-30 | $32.80 | $32.80 | $32.80 | $32.80 | $8.20 | 1,488 |
| 2020-01-29 | $33.13 | $33.13 | $33.00 | $33.00 | $8.25 | 8,108 |
| 2020-01-28 | $32.41 | $32.41 | $32.31 | $32.31 | $8.08 | 20,272 |
| 2020-01-27 | $31.02 | $31.24 | $30.81 | $31.24 | $7.81 | 2,184 |
| 2020-01-24 | $31.75 | $31.91 | $31.70 | $31.87 | $7.97 | 41,760 |
| 2020-01-23 | $31.83 | $31.83 | $31.83 | $31.83 | $7.96 | 1,476 |
| 2020-01-22 | $31.81 | $31.81 | $31.80 | $31.81 | $7.95 | 13,460 |
| 2020-01-21 | $32.08 | $32.20 | $31.81 | $31.81 | $7.95 | 11,248 |
| 2020-01-17 | $31.69 | $31.69 | $31.69 | $31.69 | $7.92 | 928 |
| 2020-01-16 | $31.88 | $31.88 | $31.60 | $31.60 | $7.90 | 92,932 |
| 2020-01-15 | $31.61 | $31.62 | $31.61 | $31.62 | $7.90 | 2,316 |
| 2020-01-14 | $31.40 | $31.40 | $31.39 | $31.39 | $7.85 | 4,116 |
| 2020-01-13 | $31.63 | $31.63 | $31.63 | $31.63 | $7.91 | 48 |
| 2020-01-10 | $31.60 | $31.63 | $31.60 | $31.63 | $7.91 | 1,100 |
| 2020-01-09 | $30.42 | $30.42 | $30.42 | $30.42 | $7.60 | 780 |
| 2020-01-08 | $30.72 | $30.72 | $30.72 | $30.72 | $7.68 | 152 |
| 2020-01-07 | $30.54 | $30.72 | $30.53 | $30.72 | $7.68 | 5,160 |
| 2020-01-06 | $30.66 | $30.66 | $30.66 | $30.66 | $7.67 | 348 |
| 2020-01-03 | $30.66 | $30.66 | $30.66 | $30.66 | $7.67 | 260 |
| 2020-01-02 | $30.66 | $30.66 | $30.66 | $30.66 | $7.67 | 3,676 |
| 2019-12-31 | $30.67 | $30.67 | $30.67 | $30.67 | $7.67 | 72 |
| 2019-12-30 | $30.67 | $30.67 | $30.67 | $30.67 | $7.67 | 4,244 |
| 2019-12-27 | $30.64 | $30.64 | $30.64 | $30.64 | $7.66 | 2,576 |
| 2019-12-26 | $30.64 | $30.64 | $30.64 | $30.64 | $7.66 | 264 |
| 2019-12-24 | $30.56 | $30.64 | $30.56 | $30.64 | $7.66 | 2,204 |
| 2019-12-23 | $31.00 | $31.00 | $30.55 | $30.55 | $7.64 | 1,088 |
| 2019-12-20 | $29.75 | $29.75 | $29.75 | $29.75 | $7.44 | 260 |
| 2019-12-19 | $29.75 | $29.75 | $29.75 | $29.75 | $7.44 | 332 |
| 2019-12-18 | $30.02 | $30.08 | $29.74 | $29.75 | $7.44 | 12,280 |
| 2019-12-17 | $30.55 | $30.55 | $30.55 | $30.55 | $7.64 | 2,384 |
| 2019-12-16 | $30.46 | $30.46 | $30.41 | $30.41 | $7.60 | 1,648 |
| 2019-12-13 | $30.76 | $30.76 | $30.76 | $30.76 | $7.69 | 460 |
| 2019-12-12 | $31.97 | $31.97 | $31.10 | $31.10 | $7.78 | 20,772 |
| 2019-12-11 | $32.55 | $32.55 | $32.55 | $32.55 | $8.14 | 68 |
| 2019-12-10 | $32.55 | $32.55 | $32.55 | $32.55 | $8.14 | 976 |
| 2019-12-09 | $31.83 | $31.83 | $31.83 | $31.83 | $7.96 | 468 |
| 2019-12-06 | $31.90 | $31.90 | $31.62 | $31.62 | $7.91 | 29,492 |
| 2019-12-05 | $31.11 | $31.11 | $31.11 | $31.11 | $7.78 | 116 |
| 2019-12-04 | $30.78 | $31.11 | $30.78 | $31.11 | $7.78 | 3,516 |
| 2019-12-03 | $30.61 | $30.61 | $30.61 | $30.61 | $7.65 | 1,508 |
| 2019-12-02 | $30.55 | $30.55 | $30.55 | $30.55 | $7.64 | 536 |
| 2019-11-29 | $29.76 | $29.76 | $29.76 | $29.76 | $7.44 | 8 |
| 2019-11-27 | $29.54 | $29.76 | $29.54 | $29.76 | $7.44 | 1,724 |
| 2019-11-26 | $28.55 | $28.55 | $28.55 | $28.55 | $7.14 | 64 |
| 2019-11-25 | $28.55 | $28.55 | $28.55 | $28.55 | $7.14 | 160 |
| 2019-11-22 | $28.55 | $28.55 | $28.55 | $28.55 | $7.14 | 360 |
| 2019-11-21 | $28.55 | $28.55 | $28.55 | $28.55 | $7.14 | 140 |
| 2019-11-20 | $28.55 | $28.55 | $28.55 | $28.55 | $7.14 | 572 |
| 2019-11-19 | $28.59 | $28.59 | $28.42 | $28.55 | $7.14 | 4,920 |
| 2019-11-18 | $28.25 | $28.60 | $28.17 | $28.60 | $7.15 | 9,100 |
| 2019-11-15 | $28.34 | $28.34 | $25.49 | $28.15 | $7.04 | 34,780 |
| 2019-11-14 | $27.65 | $27.65 | $27.65 | $27.65 | $6.91 | 32 |
| 2019-11-13 | $27.65 | $27.65 | $27.65 | $27.65 | $6.91 | 76 |
| 2019-11-12 | $27.60 | $27.65 | $27.60 | $27.65 | $6.91 | 3,284 |
| 2019-11-11 | $27.49 | $27.91 | $27.49 | $27.91 | $6.98 | 5,788 |
| 2019-11-08 | $26.10 | $26.10 | $25.91 | $25.91 | $6.48 | 2,148 |
| 2019-11-07 | $24.01 | $24.12 | $23.94 | $24.12 | $6.03 | 3,568 |
| 2019-11-06 | $23.89 | $23.89 | $23.89 | $23.89 | $5.97 | 52 |
| 2019-11-05 | $23.89 | $23.89 | $23.89 | $23.89 | $5.97 | 2,900 |
| 2019-11-04 | $24.34 | $24.34 | $24.34 | $24.34 | $6.09 | 692 |
| 2019-11-01 | $24.28 | $24.40 | $24.28 | $24.34 | $6.09 | 7,476 |
| 2019-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $6.00 | 412 |
| 2019-10-30 | $25.32 | $25.32 | $24.19 | $24.28 | $6.07 | 2,532 |
| 2019-10-29 | $23.82 | $23.98 | $23.82 | $23.98 | $5.99 | 5,180 |
| 2019-10-28 | $24.20 | $24.20 | $24.00 | $24.00 | $6.00 | 10,584 |
| 2019-10-25 | $23.27 | $23.27 | $23.27 | $23.27 | $5.82 | 0 |
| 2019-10-24 | $23.27 | $23.27 | $23.27 | $23.27 | $5.82 | 376 |
| 2019-10-23 | $23.27 | $23.27 | $23.27 | $23.27 | $5.82 | 180 |
| 2019-10-22 | $23.28 | $23.28 | $23.27 | $23.27 | $5.82 | 1,656 |
| 2019-10-21 | $22.99 | $22.99 | $22.99 | $22.99 | $5.75 | 180 |
| 2019-10-18 | $22.99 | $22.99 | $22.99 | $22.99 | $5.75 | 0 |
| 2019-10-17 | $23.00 | $23.00 | $22.98 | $22.99 | $5.75 | 2,516 |
| 2019-10-16 | $23.73 | $23.73 | $23.73 | $23.73 | $5.93 | 80 |
| 2019-10-15 | $23.73 | $23.73 | $23.73 | $23.73 | $5.93 | 168 |
| 2019-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $5.75 | 0 |
| 2019-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $5.75 | 400 |
| 2019-10-10 | $22.81 | $23.00 | $22.81 | $23.00 | $5.75 | 1,204 |
| 2019-10-09 | $22.81 | $22.81 | $22.81 | $22.81 | $5.70 | 56 |
| 2019-10-08 | $22.81 | $22.81 | $22.81 | $22.81 | $5.70 | 4,144 |
| 2019-10-07 | $22.80 | $22.80 | $22.80 | $22.80 | $5.70 | 13,636 |
| 2019-10-04 | $22.80 | $22.89 | $22.67 | $22.80 | $5.70 | 8,348 |
| 2019-10-03 | $22.64 | $22.64 | $22.64 | $22.64 | $5.66 | 48 |
| 2019-10-02 | $22.64 | $22.64 | $22.64 | $22.64 | $5.66 | 216 |
| 2019-10-01 | $22.50 | $22.64 | $22.50 | $22.64 | $5.66 | 10,000 |
| 2019-09-30 | $22.42 | $22.47 | $22.42 | $22.42 | $5.61 | 10,108 |
| 2019-09-27 | $22.50 | $22.54 | $22.49 | $22.53 | $5.63 | 10,632 |
| 2019-09-26 | $22.30 | $22.30 | $22.30 | $22.30 | $5.57 | 0 |
| 2019-09-25 | $22.17 | $22.30 | $22.17 | $22.30 | $5.57 | 7,276 |
| 2019-09-24 | $21.79 | $21.79 | $21.79 | $21.79 | $5.45 | 68 |
| 2019-09-23 | $21.78 | $21.79 | $21.78 | $21.79 | $5.45 | 2,960 |
| 2019-09-20 | $21.78 | $21.78 | $21.78 | $21.78 | $5.44 | 4,088 |
| 2019-09-19 | $21.69 | $21.69 | $21.69 | $21.69 | $5.42 | 0 |
| 2019-09-18 | $21.69 | $21.69 | $21.69 | $21.69 | $5.42 | 2,148 |
| 2019-09-17 | $21.69 | $21.83 | $21.69 | $21.83 | $5.46 | 5,132 |
| 2019-09-16 | $21.52 | $21.52 | $21.52 | $21.52 | $5.38 | 176 |
| 2019-09-13 | $21.52 | $21.52 | $21.52 | $21.52 | $5.38 | 400 |
| 2019-09-12 | $21.92 | $21.92 | $21.77 | $21.77 | $5.44 | 5,700 |
| 2019-09-11 | $21.77 | $21.77 | $21.77 | $21.77 | $5.44 | 464 |
| 2019-09-10 | $21.70 | $21.90 | $21.70 | $21.77 | $5.44 | 12,488 |
| 2019-09-09 | $21.88 | $22.03 | $21.88 | $21.92 | $5.48 | 2,000 |
| 2019-09-06 | $20.94 | $21.13 | $20.93 | $21.13 | $5.28 | 3,380 |
| 2019-09-05 | $20.59 | $20.83 | $20.59 | $20.77 | $5.19 | 2,404 |
| 2019-09-04 | $20.84 | $20.84 | $20.80 | $20.80 | $5.20 | 2,776 |
| 2019-09-03 | $20.81 | $20.82 | $20.67 | $20.82 | $5.20 | 12,756 |
| 2019-08-30 | $21.04 | $21.04 | $20.89 | $20.89 | $5.22 | 6,484 |
| 2019-08-29 | $20.82 | $21.00 | $20.82 | $20.99 | $5.25 | 4,052 |
| 2019-08-28 | $20.69 | $20.69 | $20.69 | $20.69 | $5.17 | 8 |
| 2019-08-27 | $21.51 | $21.51 | $20.68 | $20.69 | $5.17 | 25,312 |
| 2019-08-26 | $21.49 | $21.55 | $21.44 | $21.55 | $5.39 | 15,600 |
| 2019-08-23 | $21.43 | $21.45 | $21.43 | $21.45 | $5.36 | 8,568 |
| 2019-08-22 | $21.46 | $21.46 | $21.46 | $21.46 | $5.36 | 112 |
| 2019-08-21 | $21.48 | $21.48 | $21.46 | $21.46 | $5.36 | 1,060 |
| 2019-08-20 | $21.38 | $21.38 | $21.38 | $21.38 | $5.34 | 504 |
| 2019-08-19 | $21.39 | $21.39 | $21.39 | $21.39 | $5.35 | 2,536 |
| 2019-08-16 | $21.56 | $21.69 | $21.56 | $21.62 | $5.41 | 4,796 |
| 2019-08-15 | $21.53 | $21.57 | $21.53 | $21.57 | $5.39 | 400 |
| 2019-08-14 | $21.57 | $21.57 | $21.57 | $21.57 | $5.39 | 476 |
| 2019-08-13 | $21.53 | $21.57 | $21.53 | $21.57 | $5.39 | 7,576 |
| 2019-08-12 | $22.23 | $22.23 | $21.92 | $22.00 | $5.50 | 4,000 |
| 2019-08-09 | $22.00 | $22.00 | $22.00 | $22.00 | $5.50 | 200 |
| 2019-08-08 | $22.23 | $22.23 | $21.92 | $22.00 | $5.50 | 3,600 |
| 2019-08-07 | $22.23 | $22.23 | $21.92 | $22.00 | $5.50 | 3,600 |
| 2019-08-06 | $22.23 | $22.23 | $21.92 | $22.00 | $5.50 | 3,600 |
| 2019-08-05 | $22.38 | $22.38 | $22.38 | $22.38 | $5.59 | 96 |
| 2019-08-02 | $22.38 | $22.38 | $22.38 | $22.38 | $5.59 | 104 |
| 2019-08-01 | $22.38 | $22.38 | $22.38 | $22.38 | $5.59 | 472 |
| 2019-07-31 | $22.62 | $22.62 | $22.62 | $22.62 | $5.65 | 1,644 |
| 2019-07-30 | $22.56 | $22.56 | $22.56 | $22.56 | $5.64 | 2,576 |
| 2019-07-29 | $22.63 | $22.63 | $22.50 | $22.63 | $5.66 | 2,444 |
| 2019-07-26 | $22.81 | $22.81 | $22.80 | $22.80 | $5.70 | 10,476 |
| 2019-07-25 | $22.89 | $22.94 | $22.70 | $22.70 | $5.68 | 4,640 |
| 2019-07-24 | $22.73 | $22.80 | $22.73 | $22.80 | $5.70 | 1,160 |
| 2019-07-23 | $22.68 | $22.77 | $22.68 | $22.77 | $5.69 | 1,968 |
| 2019-07-22 | $22.75 | $22.75 | $22.66 | $22.66 | $5.67 | 868 |
| 2019-07-19 | $22.81 | $22.81 | $22.81 | $22.81 | $5.70 | 2,684 |
| 2019-07-18 | $22.94 | $22.94 | $22.94 | $22.94 | $5.74 | 132 |
| 2019-07-17 | $22.94 | $22.94 | $22.94 | $22.94 | $5.74 | 4 |
| 2019-07-16 | $22.67 | $22.94 | $22.67 | $22.94 | $5.74 | 2,140 |
| 2019-07-15 | $22.95 | $22.95 | $22.95 | $22.95 | $5.74 | 1,288 |
| 2019-07-12 | $22.81 | $22.81 | $22.81 | $22.81 | $5.70 | 2,292 |
| 2019-07-11 | $22.78 | $22.78 | $22.78 | $22.78 | $5.70 | 856 |
| 2019-07-10 | $23.10 | $23.10 | $23.10 | $23.10 | $5.77 | 52 |
| 2019-07-09 | $23.10 | $23.10 | $23.10 | $23.10 | $5.77 | 0 |
| 2019-07-08 | $23.10 | $23.10 | $23.10 | $23.10 | $5.77 | 388 |
| 2019-07-05 | $23.23 | $23.41 | $23.09 | $23.10 | $5.77 | 6,680 |
| 2019-07-03 | $22.95 | $22.95 | $22.95 | $22.95 | $5.74 | 3,416 |
| 2019-07-02 | $22.41 | $22.85 | $22.40 | $22.85 | $5.71 | 5,192 |
| 2019-07-01 | $21.76 | $21.76 | $21.76 | $21.76 | $5.44 | 2,032 |
| 2019-06-28 | $22.84 | $23.00 | $22.84 | $23.00 | $5.75 | 3,548 |
| 2019-06-27 | $22.50 | $22.50 | $22.45 | $22.45 | $5.61 | 2,304 |
| 2019-06-26 | $22.50 | $22.50 | $22.50 | $22.50 | $5.63 | 1,740 |
| 2019-06-25 | $22.41 | $22.41 | $22.41 | $22.41 | $5.60 | 332 |
| 2019-06-24 | $22.41 | $22.41 | $22.41 | $22.41 | $5.60 | 400 |
| 2019-06-21 | $22.40 | $23.23 | $22.40 | $22.73 | $5.68 | 5,208 |
| 2019-06-20 | $22.77 | $22.77 | $22.60 | $22.60 | $5.65 | 15,412 |
| 2019-06-19 | $22.83 | $22.83 | $22.62 | $22.80 | $5.70 | 6,848 |
| 2019-06-18 | $22.70 | $22.77 | $22.70 | $22.77 | $5.69 | 1,668 |
| 2019-06-17 | $22.70 | $22.70 | $22.70 | $22.70 | $5.68 | 1,096 |
| 2019-06-14 | $22.49 | $22.49 | $22.49 | $22.49 | $5.62 | 184 |
| 2019-06-13 | $22.44 | $22.49 | $22.44 | $22.49 | $5.62 | 2,660 |
| 2019-06-12 | $22.51 | $22.51 | $22.38 | $22.38 | $5.59 | 3,796 |
| 2019-06-11 | $22.45 | $22.45 | $22.45 | $22.45 | $5.61 | 1,468 |
| 2019-06-10 | $22.43 | $22.44 | $22.43 | $22.44 | $5.61 | 3,948 |
| 2019-06-07 | $22.68 | $22.68 | $22.68 | $22.68 | $5.67 | 8 |
| 2019-06-06 | $22.68 | $22.68 | $22.68 | $22.68 | $5.67 | 0 |
| 2019-06-05 | $22.70 | $22.70 | $22.51 | $22.68 | $5.67 | 3,104 |
| 2019-06-04 | $22.42 | $22.42 | $22.42 | $22.42 | $5.60 | 1,512 |
| 2019-06-03 | $22.10 | $22.10 | $22.10 | $22.10 | $5.53 | 400 |
| 2019-05-31 | $22.30 | $22.37 | $22.29 | $22.37 | $5.59 | 11,988 |
| 2019-05-30 | $22.48 | $22.48 | $22.48 | $22.48 | $5.62 | 324 |
| 2019-05-29 | $22.48 | $22.48 | $22.48 | $22.48 | $5.62 | 128 |
| 2019-05-28 | $22.48 | $22.48 | $22.48 | $22.48 | $5.62 | 604 |
| 2019-05-24 | $22.48 | $22.48 | $22.48 | $22.48 | $5.62 | 0 |
| 2019-05-23 | $22.48 | $22.48 | $22.48 | $22.48 | $5.62 | 0 |
| 2019-05-22 | $22.48 | $22.48 | $22.48 | $22.48 | $5.62 | 952 |
| 2019-05-21 | $22.50 | $22.55 | $22.50 | $22.55 | $5.64 | 16,960 |
| 2019-05-20 | $22.21 | $22.37 | $21.25 | $22.37 | $5.59 | 5,044 |
| 2019-05-17 | $22.37 | $22.37 | $22.37 | $22.37 | $5.59 | 2,840 |
| 2019-05-16 | $22.54 | $22.54 | $22.54 | $22.54 | $5.64 | 204 |
| 2019-05-15 | $22.54 | $22.54 | $22.54 | $22.54 | $5.64 | 52 |
| 2019-05-14 | $22.54 | $22.54 | $22.54 | $22.54 | $5.64 | 44 |
| 2019-05-13 | $22.54 | $22.54 | $22.54 | $22.54 | $5.64 | 1,824 |
| 2019-05-10 | $21.83 | $22.25 | $21.83 | $22.22 | $5.56 | 11,084 |
| 2019-05-09 | $21.17 | $21.17 | $21.17 | $21.17 | $5.29 | 532 |
| 2019-05-08 | $20.98 | $20.98 | $20.98 | $20.98 | $5.24 | 88 |
| 2019-05-07 | $20.99 | $20.99 | $20.98 | $20.98 | $5.24 | 2,468 |
| 2019-05-06 | $21.27 | $21.45 | $20.76 | $21.45 | $5.36 | 5,712 |
| 2019-05-03 | $21.00 | $21.03 | $21.00 | $21.03 | $5.26 | 3,804 |
| 2019-05-02 | $21.00 | $21.04 | $20.88 | $20.95 | $5.24 | 6,204 |
| 2019-05-01 | $21.05 | $21.05 | $20.99 | $21.00 | $5.25 | 4,388 |
| 2019-04-30 | $20.97 | $21.46 | $20.87 | $21.46 | $5.37 | 21,076 |
| 2019-04-29 | $20.83 | $20.95 | $20.83 | $20.84 | $5.21 | 7,260 |
| 2019-04-26 | $20.75 | $20.75 | $20.75 | $20.75 | $5.19 | 828 |
| 2019-04-25 | $20.75 | $20.75 | $20.75 | $20.75 | $5.19 | 104 |
| 2019-04-24 | $20.97 | $20.97 | $20.75 | $20.75 | $5.19 | 4,556 |
| 2019-04-23 | $21.07 | $21.07 | $20.99 | $20.99 | $5.25 | 2,272 |
| 2019-04-22 | $20.94 | $20.97 | $20.93 | $20.96 | $5.24 | 3,916 |
| 2019-04-18 | $21.14 | $21.14 | $21.14 | $21.14 | $5.29 | 48 |
| 2019-04-17 | $21.14 | $21.14 | $21.14 | $21.14 | $5.29 | 1,304 |
| 2019-04-16 | $21.01 | $21.15 | $21.01 | $21.15 | $5.29 | 1,752 |
| 2019-04-15 | $20.55 | $20.78 | $20.55 | $20.78 | $5.20 | 1,452 |
| 2019-04-12 | $21.05 | $21.05 | $20.85 | $20.85 | $5.21 | 4,672 |
| 2019-04-11 | $20.92 | $20.92 | $20.92 | $20.92 | $5.23 | 404 |
| 2019-04-10 | $21.18 | $21.18 | $21.18 | $21.18 | $5.29 | 9,784 |
| 2019-04-09 | $22.52 | $22.52 | $21.49 | $21.49 | $5.37 | 8,000 |
| 2019-04-08 | $22.38 | $22.38 | $22.38 | $22.38 | $5.60 | 8,888 |
| 2019-04-05 | $22.55 | $22.55 | $22.50 | $22.54 | $5.63 | 7,968 |
| 2019-04-04 | $22.50 | $22.50 | $22.50 | $22.50 | $5.63 | 52 |
| 2019-04-03 | $22.64 | $22.65 | $22.49 | $22.50 | $5.63 | 19,576 |
| 2019-04-02 | $22.45 | $22.45 | $22.45 | $22.45 | $5.61 | 2,148 |
| 2019-04-01 | $22.58 | $22.58 | $22.58 | $22.58 | $5.65 | 716 |
| 2019-03-29 | $22.27 | $22.47 | $22.26 | $22.44 | $5.61 | 11,240 |
| 2019-03-28 | $22.09 | $22.09 | $22.09 | $22.09 | $5.52 | 1,036 |
| 2019-03-27 | $22.04 | $22.04 | $22.04 | $22.04 | $5.51 | 39,700 |
| 2019-03-26 | $22.02 | $22.02 | $22.02 | $22.02 | $5.50 | 844 |
| 2019-03-25 | $21.86 | $21.86 | $21.86 | $21.86 | $5.47 | 17,716 |
| 2019-03-22 | $22.33 | $22.33 | $22.33 | $22.33 | $5.58 | 40,072 |
| 2019-03-21 | $22.21 | $22.21 | $22.21 | $22.21 | $5.55 | 40,000 |
| 2019-03-20 | $22.21 | $22.37 | $22.21 | $22.33 | $5.58 | 1,424 |
| 2019-03-19 | $22.53 | $22.53 | $22.53 | $22.53 | $5.63 | 6,248 |
| 2019-03-18 | $22.40 | $22.46 | $22.00 | $22.46 | $5.62 | 21,796 |
| 2019-03-15 | $22.46 | $22.50 | $22.40 | $22.49 | $5.62 | 61,796 |
| 2019-03-14 | $22.29 | $22.44 | $22.26 | $22.44 | $5.61 | 7,184 |
| 2019-03-13 | $21.96 | $22.34 | $21.96 | $22.26 | $5.57 | 6,248 |
| 2019-03-12 | $21.64 | $21.76 | $21.64 | $21.76 | $5.44 | 31,720 |
| 2019-03-11 | $22.10 | $22.22 | $21.71 | $21.80 | $5.45 | 4,764 |
| 2019-03-08 | $21.60 | $21.99 | $21.56 | $21.99 | $5.50 | 17,080 |
| 2019-03-07 | $21.27 | $21.27 | $21.27 | $21.27 | $5.32 | 608 |
| 2019-03-06 | $21.29 | $21.29 | $21.29 | $21.29 | $5.32 | 860 |
| 2019-03-05 | $21.45 | $21.45 | $21.45 | $21.45 | $5.36 | 444 |
| 2019-03-04 | $21.24 | $21.45 | $21.24 | $21.45 | $5.36 | 21,448 |
| 2019-03-01 | $20.90 | $20.90 | $20.90 | $20.90 | $5.23 | 100 |
| 2019-02-28 | $21.05 | $21.12 | $20.90 | $20.90 | $5.23 | 22,808 |
| 2019-02-27 | $20.70 | $20.92 | $20.70 | $20.92 | $5.23 | 11,960 |
| 2019-02-26 | $20.70 | $20.76 | $20.70 | $20.76 | $5.19 | 15,048 |
| 2019-02-25 | $20.52 | $20.66 | $20.51 | $20.65 | $5.16 | 9,644 |
| 2019-02-22 | $20.42 | $20.45 | $20.42 | $20.45 | $5.11 | 14,728 |
| 2019-02-21 | $20.60 | $20.60 | $20.60 | $20.60 | $5.15 | 1,680 |
| 2019-02-20 | $20.65 | $20.75 | $20.57 | $20.69 | $5.17 | 19,724 |
| 2019-02-19 | $20.10 | $20.36 | $20.10 | $20.36 | $5.09 | 23,036 |
| 2019-02-15 | $20.15 | $20.36 | $20.15 | $20.36 | $5.09 | 12,964 |
| 2019-02-14 | $20.35 | $20.35 | $20.35 | $20.35 | $5.09 | 136 |
| 2019-02-13 | $20.35 | $20.35 | $20.35 | $20.35 | $5.09 | 400 |
| 2019-02-12 | $20.39 | $20.39 | $20.39 | $20.39 | $5.10 | 2,476 |
| 2019-02-11 | $20.11 | $20.28 | $20.11 | $20.28 | $5.07 | 2,556 |
| 2019-02-08 | $20.01 | $20.36 | $20.00 | $20.36 | $5.09 | 15,936 |
| 2019-02-07 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 10,988 |
| 2019-02-06 | $20.39 | $20.47 | $20.39 | $20.47 | $5.12 | 7,420 |
| 2019-02-05 | $20.12 | $20.25 | $20.12 | $20.25 | $5.06 | 3,180 |
| 2019-02-04 | $20.46 | $20.46 | $20.28 | $20.42 | $5.11 | 6,428 |
| 2019-02-01 | $20.44 | $20.54 | $20.37 | $20.54 | $5.14 | 5,556 |
| 2019-01-31 | $20.25 | $20.75 | $20.25 | $20.57 | $5.14 | 36,192 |
| 2019-01-30 | $20.20 | $20.54 | $20.19 | $20.54 | $5.14 | 11,420 |
| 2019-01-29 | $20.06 | $20.15 | $20.06 | $20.15 | $5.04 | 17,856 |
| 2019-01-28 | $19.60 | $19.81 | $19.60 | $19.81 | $4.95 | 4,476 |
| 2019-01-25 | $19.80 | $19.82 | $19.75 | $19.82 | $4.96 | 7,572 |
| 2019-01-24 | $19.82 | $19.82 | $19.70 | $19.70 | $4.93 | 2,464 |
| 2019-01-23 | $19.70 | $19.70 | $19.69 | $19.69 | $4.92 | 2,788 |
| 2019-01-22 | $19.60 | $19.60 | $19.53 | $19.55 | $4.89 | 1,680 |
| 2019-01-18 | $19.60 | $19.76 | $19.60 | $19.65 | $4.91 | 9,944 |
| 2019-01-17 | $19.54 | $19.65 | $19.50 | $19.62 | $4.90 | 12,448 |
| 2019-01-16 | $19.98 | $20.55 | $19.71 | $19.77 | $4.94 | 45,952 |
| 2019-01-15 | $20.42 | $20.45 | $19.96 | $19.98 | $4.99 | 31,268 |
| 2019-01-14 | $20.50 | $20.51 | $20.37 | $20.42 | $5.10 | 14,284 |
| 2019-01-11 | $20.52 | $20.52 | $20.47 | $20.47 | $5.12 | 1,584 |
| 2019-01-10 | $20.60 | $20.77 | $20.60 | $20.61 | $5.15 | 5,696 |
| 2019-01-09 | $20.50 | $20.50 | $20.50 | $20.50 | $5.13 | 172 |
| 2019-01-08 | $20.50 | $20.50 | $20.50 | $20.50 | $5.13 | 820 |
| 2019-01-07 | $19.95 | $19.95 | $19.95 | $19.95 | $4.99 | 500 |
| 2019-01-04 | $19.90 | $20.11 | $19.90 | $20.09 | $5.02 | 19,668 |
| 2019-01-03 | $19.84 | $19.84 | $19.84 | $19.84 | $4.96 | 3,396 |
| 2019-01-02 | $19.57 | $19.57 | $19.57 | $19.57 | $4.89 | 45,168 |
| 2018-12-31 | $18.87 | $19.18 | $18.87 | $19.05 | $4.76 | 13,300 |
| 2018-12-28 | $18.93 | $18.93 | $18.93 | $18.93 | $4.73 | 128 |
| 2018-12-27 | $18.79 | $18.93 | $18.79 | $18.93 | $4.73 | 1,968 |
| 2018-12-26 | $18.79 | $18.79 | $18.79 | $18.79 | $4.70 | 1,068 |
| 2018-12-24 | $19.10 | $19.10 | $19.10 | $19.10 | $4.78 | 10,120 |
| 2018-12-21 | $19.00 | $19.00 | $18.98 | $19.00 | $4.75 | 7,812 |
| 2018-12-20 | $19.03 | $19.03 | $19.01 | $19.01 | $4.75 | 3,816 |
| 2018-12-19 | $19.25 | $19.48 | $19.25 | $19.48 | $4.87 | 3,664 |
| 2018-12-18 | $19.20 | $19.30 | $19.20 | $19.24 | $4.81 | 3,340 |
| 2018-12-17 | $19.16 | $19.16 | $19.16 | $19.16 | $4.79 | 1,640 |
| 2018-12-14 | $19.57 | $19.60 | $19.57 | $19.59 | $4.90 | 24,784 |
| 2018-12-13 | $19.73 | $19.76 | $19.68 | $19.68 | $4.92 | 15,072 |
| 2018-12-12 | $19.75 | $19.75 | $19.13 | $19.13 | $4.78 | 10,036 |
| 2018-12-11 | $19.64 | $19.65 | $19.61 | $19.61 | $4.90 | 4,452 |
| 2018-12-10 | $20.31 | $20.31 | $20.31 | $20.31 | $5.08 | 68 |
| 2018-12-07 | $20.34 | $20.34 | $20.23 | $20.31 | $5.08 | 3,968 |
| 2018-12-06 | $20.75 | $20.75 | $20.14 | $20.17 | $5.04 | 22,152 |
| 2018-12-04 | $20.60 | $20.75 | $20.60 | $20.74 | $5.19 | 6,700 |
| 2018-12-03 | $20.56 | $20.74 | $20.56 | $20.74 | $5.18 | 1,584 |
| 2018-11-30 | $20.12 | $20.25 | $19.90 | $20.25 | $5.06 | 9,140 |
| 2018-11-29 | $19.76 | $20.28 | $19.76 | $20.26 | $5.07 | 14,416 |
| 2018-11-28 | $20.49 | $20.49 | $20.35 | $20.35 | $5.09 | 1,892 |
| 2018-11-27 | $20.72 | $20.72 | $20.72 | $20.72 | $5.18 | 800 |
| 2018-11-26 | $20.70 | $20.72 | $20.70 | $20.72 | $5.18 | 14,420 |
| 2018-11-23 | $20.34 | $20.34 | $20.34 | $20.34 | $5.09 | 8 |
| 2018-11-21 | $20.51 | $20.51 | $20.35 | $20.35 | $5.09 | 8,436 |
| 2018-11-20 | $20.02 | $20.11 | $20.02 | $20.11 | $5.03 | 17,488 |
| 2018-11-19 | $20.54 | $20.57 | $20.38 | $20.38 | $5.09 | 24,156 |
| 2018-11-16 | $19.58 | $20.13 | $19.58 | $20.08 | $5.02 | 20,928 |
| 2018-11-15 | $19.16 | $19.22 | $19.05 | $19.22 | $4.80 | 14,112 |
| 2018-11-14 | $18.88 | $19.09 | $18.88 | $19.09 | $4.77 | 1,248 |
| 2018-11-13 | $19.30 | $19.30 | $19.30 | $19.30 | $4.83 | 68 |
| 2018-11-12 | $19.66 | $19.66 | $19.30 | $19.30 | $4.83 | 8,892 |
| 2018-11-09 | $19.55 | $19.64 | $19.43 | $19.55 | $4.89 | 69,396 |
| 2018-11-08 | $19.49 | $19.65 | $19.49 | $19.49 | $4.87 | 45,312 |
| 2018-11-07 | $19.50 | $19.50 | $19.24 | $19.24 | $4.81 | 4,324 |
| 2018-11-06 | $19.65 | $19.65 | $19.64 | $19.64 | $4.91 | 1,032 |
| 2018-11-05 | $20.00 | $20.00 | $19.90 | $19.90 | $4.98 | 2,324 |
| 2018-11-02 | $19.87 | $19.93 | $19.87 | $19.93 | $4.98 | 1,560 |
| 2018-11-01 | $19.57 | $19.91 | $19.57 | $19.88 | $4.97 | 11,484 |
| 2018-10-31 | $19.84 | $19.86 | $19.75 | $19.75 | $4.94 | 11,600 |
| 2018-10-30 | $19.90 | $19.90 | $19.67 | $19.82 | $4.96 | 10,312 |
| 2018-10-29 | $20.09 | $20.09 | $19.48 | $19.48 | $4.87 | 11,612 |
| 2018-10-26 | $19.93 | $20.08 | $19.93 | $19.98 | $5.00 | 7,092 |
| 2018-10-25 | $20.29 | $20.31 | $20.18 | $20.18 | $5.05 | 6,768 |
| 2018-10-24 | $20.21 | $20.35 | $20.21 | $20.31 | $5.08 | 8,944 |
| 2018-10-23 | $20.29 | $20.33 | $20.25 | $20.25 | $5.06 | 4,040 |
| 2018-10-22 | $20.71 | $20.71 | $20.71 | $20.71 | $5.18 | 752 |
| 2018-10-19 | $20.56 | $20.78 | $20.56 | $20.78 | $5.20 | 13,596 |
| 2018-10-18 | $20.74 | $20.89 | $20.42 | $20.55 | $5.14 | 29,700 |
| 2018-10-17 | $20.80 | $20.89 | $20.74 | $20.75 | $5.19 | 3,992 |
| 2018-10-16 | $20.53 | $20.53 | $20.51 | $20.51 | $5.13 | 7,456 |
| 2018-10-15 | $20.50 | $20.53 | $20.50 | $20.53 | $5.13 | 16,000 |
| 2018-10-12 | $20.36 | $20.50 | $20.36 | $20.50 | $5.12 | 4,496 |
| 2018-10-11 | $20.45 | $20.52 | $20.45 | $20.51 | $5.13 | 11,824 |
| 2018-10-10 | $20.52 | $20.54 | $20.47 | $20.47 | $5.12 | 16,324 |
| 2018-10-09 | $20.61 | $20.61 | $20.55 | $20.58 | $5.15 | 5,468 |
| 2018-10-08 | $20.74 | $20.74 | $20.74 | $20.74 | $5.18 | 396 |
| 2018-10-05 | $20.81 | $20.81 | $20.74 | $20.74 | $5.18 | 2,688 |
| 2018-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 2,496 |
| 2018-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 2,200 |
| 2018-10-02 | $21.32 | $21.32 | $21.09 | $21.09 | $5.27 | 6,000 |
| 2018-10-01 | $21.73 | $21.73 | $21.73 | $21.73 | $5.43 | 1,600 |
| 2018-09-28 | $21.22 | $21.31 | $21.16 | $21.31 | $5.33 | 5,184 |
| 2018-09-27 | $21.07 | $21.07 | $20.96 | $20.96 | $5.24 | 22,232 |
| 2018-09-26 | $21.10 | $21.10 | $21.09 | $21.10 | $5.28 | 9,760 |
| 2018-09-25 | $21.08 | $21.08 | $21.04 | $21.05 | $5.26 | 4,660 |
| 2018-09-24 | $21.11 | $21.11 | $21.09 | $21.09 | $5.27 | 9,312 |
| 2018-09-21 | $21.09 | $21.09 | $21.05 | $21.05 | $5.26 | 4,248 |
| 2018-09-20 | $21.00 | $21.08 | $20.94 | $21.02 | $5.25 | 21,964 |
| 2018-09-19 | $21.00 | $21.03 | $20.99 | $21.03 | $5.26 | 4,260 |
| 2018-09-18 | $21.00 | $21.17 | $21.00 | $21.05 | $5.26 | 8,280 |
| 2018-09-17 | $20.90 | $20.90 | $20.90 | $20.90 | $5.23 | 664 |
| 2018-09-14 | $21.07 | $21.07 | $20.90 | $20.90 | $5.23 | 2,540 |
| 2018-09-13 | $20.83 | $20.97 | $20.79 | $20.97 | $5.24 | 2,344 |
| 2018-09-12 | $21.00 | $21.11 | $21.00 | $21.00 | $5.25 | 7,108 |
| 2018-09-11 | $20.97 | $20.97 | $20.96 | $20.96 | $5.24 | 1,588 |
| 2018-09-10 | $21.07 | $21.07 | $21.03 | $21.03 | $5.26 | 8,900 |
| 2018-09-07 | $20.75 | $21.22 | $20.32 | $20.80 | $5.20 | 19,024 |
| 2018-09-06 | $20.89 | $20.90 | $20.89 | $20.90 | $5.23 | 1,200 |
| 2018-09-05 | $20.93 | $21.04 | $20.93 | $20.95 | $5.24 | 6,992 |
| 2018-09-04 | $21.24 | $21.24 | $20.94 | $20.94 | $5.23 | 4,824 |
| 2018-08-31 | $21.45 | $21.50 | $21.03 | $21.03 | $5.26 | 12,392 |
| 2018-08-30 | $21.50 | $21.56 | $21.49 | $21.54 | $5.39 | 12,948 |
| 2018-08-29 | $21.50 | $21.53 | $21.50 | $21.53 | $5.38 | 9,856 |
| 2018-08-28 | $21.29 | $21.29 | $21.29 | $21.29 | $5.32 | 136 |
| 2018-08-27 | $21.34 | $21.34 | $21.05 | $21.29 | $5.32 | 20,800 |
| 2018-08-24 | $20.99 | $21.05 | $20.99 | $21.05 | $5.26 | 11,956 |
| 2018-08-23 | $21.04 | $21.05 | $20.86 | $20.86 | $5.22 | 37,544 |
| 2018-08-22 | $21.36 | $21.36 | $21.36 | $21.36 | $5.34 | 3,208 |
| 2018-08-21 | $21.22 | $21.22 | $21.22 | $21.22 | $5.30 | 1,744 |
| 2018-08-20 | $20.97 | $20.97 | $20.97 | $20.97 | $5.24 | 348 |
| 2018-08-17 | $20.97 | $20.97 | $20.97 | $20.97 | $5.24 | 456 |
| 2018-08-16 | $21.01 | $21.01 | $20.95 | $20.97 | $5.24 | 9,544 |
| 2018-08-15 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 11,608 |
| 2018-08-14 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 1,140 |
| 2018-08-13 | $21.16 | $21.16 | $20.95 | $21.00 | $5.25 | 8,364 |
| 2018-08-10 | $21.17 | $21.17 | $21.09 | $21.09 | $5.27 | 3,932 |
| 2018-08-09 | $21.31 | $21.31 | $21.31 | $21.31 | $5.33 | 800 |
| 2018-08-08 | $21.25 | $21.25 | $21.25 | $21.25 | $5.31 | 1,788 |
| 2018-08-07 | $21.50 | $21.50 | $21.50 | $21.50 | $5.38 | 10,584 |
| 2018-08-06 | $20.81 | $22.00 | $20.75 | $22.00 | $5.50 | 5,112 |
| 2018-08-03 | $21.75 | $21.75 | $21.35 | $21.69 | $5.42 | 15,508 |
| 2018-08-02 | $21.50 | $21.54 | $21.45 | $21.45 | $5.36 | 10,476 |
| 2018-08-01 | $21.50 | $21.52 | $21.50 | $21.52 | $5.38 | 1,800 |
| 2018-07-31 | $21.26 | $21.45 | $21.26 | $21.45 | $5.36 | 1,944 |
| 2018-07-30 | $20.97 | $21.06 | $20.89 | $21.05 | $5.26 | 25,108 |
| 2018-07-27 | $20.51 | $20.51 | $20.51 | $20.51 | $5.13 | 1,020 |
| 2018-07-26 | $20.35 | $20.35 | $20.35 | $20.35 | $5.09 | 1,044 |
| 2018-07-25 | $20.32 | $20.32 | $20.32 | $20.32 | $5.08 | 2,564 |
| 2018-07-24 | $20.21 | $20.21 | $20.18 | $20.18 | $5.04 | 4,256 |
| 2018-07-23 | $20.42 | $20.42 | $20.42 | $20.42 | $5.10 | 740 |
| 2018-07-20 | $20.23 | $20.23 | $20.23 | $20.23 | $5.06 | 308 |
| 2018-07-19 | $20.03 | $20.23 | $20.03 | $20.23 | $5.06 | 1,380 |
| 2018-07-18 | $20.45 | $20.45 | $20.45 | $20.45 | $5.11 | 500 |
| 2018-07-17 | $20.20 | $20.20 | $20.20 | $20.20 | $5.05 | 4,152 |
| 2018-07-16 | $20.30 | $20.30 | $20.18 | $20.18 | $5.05 | 4,180 |
| 2018-07-13 | $20.34 | $20.34 | $20.34 | $20.34 | $5.09 | 2,316 |
| 2018-07-12 | $20.20 | $20.22 | $20.20 | $20.22 | $5.05 | 4,388 |
| 2018-07-11 | $20.19 | $20.19 | $20.19 | $20.19 | $5.05 | 720 |
| 2018-07-10 | $20.43 | $20.43 | $20.43 | $20.43 | $5.11 | 464 |
| 2018-07-09 | $20.45 | $20.45 | $20.45 | $20.45 | $5.11 | 860 |
| 2018-07-06 | $20.41 | $20.41 | $20.40 | $20.40 | $5.10 | 4,280 |
| 2018-07-05 | $20.49 | $20.50 | $20.21 | $20.25 | $5.06 | 16,560 |
| 2018-07-03 | $20.40 | $20.53 | $20.32 | $20.53 | $5.13 | 10,400 |
| 2018-07-02 | $20.07 | $20.11 | $20.07 | $20.11 | $5.03 | 1,812 |
| 2018-06-29 | $19.96 | $20.17 | $19.90 | $20.17 | $5.04 | 101,296 |
| 2018-06-28 | $19.98 | $19.98 | $19.66 | $19.91 | $4.98 | 141,680 |
| 2018-06-27 | $20.13 | $20.13 | $19.75 | $19.81 | $4.95 | 16,000 |
| 2018-06-26 | $20.10 | $20.10 | $19.90 | $19.92 | $4.98 | 30,368 |
| 2018-06-25 | $20.17 | $20.17 | $20.17 | $20.17 | $5.04 | 164 |
| 2018-06-22 | $20.00 | $20.17 | $20.00 | $20.17 | $5.04 | 5,584 |
| 2018-06-21 | $19.72 | $19.72 | $19.72 | $19.72 | $4.93 | 948 |
| 2018-06-20 | $20.20 | $20.20 | $20.20 | $20.20 | $5.05 | 1,464 |
| 2018-06-19 | $20.56 | $20.56 | $20.34 | $20.39 | $5.10 | 2,240 |
| 2018-06-18 | $20.58 | $20.75 | $20.58 | $20.60 | $5.15 | 2,948 |
| 2018-06-15 | $20.19 | $20.35 | $20.19 | $20.33 | $5.08 | 20,816 |
| 2018-06-14 | $20.75 | $20.75 | $20.74 | $20.74 | $5.19 | 2,612 |
| 2018-06-13 | $21.22 | $21.22 | $20.88 | $20.93 | $5.23 | 8,716 |
| 2018-06-12 | $20.19 | $20.19 | $20.05 | $20.10 | $5.03 | 7,492 |
| 2018-06-11 | $20.24 | $20.28 | $20.16 | $20.20 | $5.05 | 7,060 |
| 2018-06-08 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 872 |
| 2018-06-07 | $20.25 | $20.25 | $20.00 | $20.00 | $5.00 | 2,404 |
| 2018-06-06 | $20.21 | $20.21 | $20.21 | $20.21 | $5.05 | 3,024 |
| 2018-06-05 | $19.99 | $20.14 | $19.99 | $20.14 | $5.03 | 3,628 |
| 2018-06-04 | $20.31 | $20.31 | $19.92 | $20.22 | $5.05 | 6,092 |
| 2018-06-01 | $20.19 | $20.40 | $20.18 | $20.40 | $5.10 | 7,712 |
| 2018-05-31 | $20.20 | $20.22 | $20.20 | $20.20 | $5.05 | 8,540 |
| 2018-05-30 | $20.10 | $20.24 | $20.03 | $20.24 | $5.06 | 17,160 |
| 2018-05-29 | $20.16 | $20.17 | $19.77 | $19.77 | $4.94 | 8,596 |
| 2018-05-25 | $20.16 | $20.16 | $20.16 | $20.16 | $5.04 | 8 |
| 2018-05-24 | $20.16 | $20.16 | $20.16 | $20.16 | $5.04 | 10,920 |
| 2018-05-23 | $20.21 | $20.28 | $20.21 | $20.28 | $5.07 | 6,748 |
| 2018-05-22 | $20.43 | $20.43 | $20.25 | $20.27 | $5.07 | 10,756 |
| 2018-05-21 | $19.86 | $20.65 | $19.86 | $20.65 | $5.16 | 1,520 |
| 2018-05-18 | $20.13 | $20.62 | $20.13 | $20.50 | $5.13 | 5,884 |
| 2018-05-17 | $20.04 | $20.13 | $19.97 | $20.12 | $5.03 | 6,096 |
| 2018-05-16 | $19.92 | $19.92 | $19.89 | $19.90 | $4.98 | 12,768 |
| 2018-05-15 | $19.35 | $19.96 | $19.35 | $19.80 | $4.95 | 31,748 |
| 2018-05-14 | $19.55 | $19.98 | $19.45 | $19.55 | $4.89 | 24,056 |
| 2018-05-11 | $19.05 | $19.43 | $19.05 | $19.34 | $4.84 | 16,140 |
| 2018-05-10 | $18.95 | $18.99 | $18.91 | $18.91 | $4.73 | 14,124 |
| 2018-05-09 | $18.99 | $18.99 | $18.78 | $18.87 | $4.72 | 5,156 |
| 2018-05-08 | $18.96 | $19.04 | $18.78 | $18.78 | $4.70 | 14,336 |
| 2018-05-07 | $19.50 | $19.54 | $19.24 | $19.24 | $4.81 | 14,080 |
| 2018-05-04 | $19.48 | $19.48 | $19.48 | $19.48 | $4.87 | 764 |
| 2018-05-03 | $19.45 | $19.48 | $19.45 | $19.48 | $4.87 | 2,000 |
| 2018-05-02 | $19.31 | $19.33 | $19.30 | $19.32 | $4.83 | 6,384 |
| 2018-05-01 | $19.24 | $19.25 | $19.24 | $19.24 | $4.81 | 8,764 |
| 2018-04-30 | $19.46 | $19.47 | $19.25 | $19.26 | $4.82 | 13,444 |
| 2018-04-27 | $19.43 | $19.47 | $19.35 | $19.35 | $4.84 | 9,048 |
| 2018-04-26 | $19.50 | $19.50 | $19.40 | $19.45 | $4.86 | 4,652 |
| 2018-04-25 | $19.35 | $19.35 | $19.35 | $19.35 | $4.84 | 624 |
| 2018-04-24 | $19.36 | $19.36 | $19.34 | $19.35 | $4.84 | 3,976 |
| 2018-04-23 | $19.50 | $19.50 | $19.50 | $19.50 | $4.88 | 5,192 |
| 2018-04-20 | $19.60 | $19.61 | $19.59 | $19.59 | $4.90 | 12,716 |
| 2018-04-19 | $19.75 | $19.75 | $19.70 | $19.70 | $4.93 | 6,680 |
| 2018-04-18 | $19.63 | $19.90 | $19.63 | $19.81 | $4.95 | 5,920 |
| 2018-04-17 | $19.86 | $19.86 | $19.86 | $19.86 | $4.97 | 2,156 |
| 2018-04-16 | $19.74 | $19.79 | $19.74 | $19.79 | $4.95 | 2,872 |
| 2018-04-13 | $19.82 | $19.82 | $19.82 | $19.82 | $4.95 | 796 |
| 2018-04-12 | $19.82 | $19.88 | $19.82 | $19.88 | $4.97 | 1,452 |
| 2018-04-11 | $19.84 | $19.84 | $19.84 | $19.84 | $4.96 | 636 |
| 2018-04-10 | $20.04 | $20.04 | $19.84 | $19.84 | $4.96 | 4,772 |
| 2018-04-09 | $20.06 | $20.06 | $20.06 | $20.06 | $5.02 | 680 |
| 2018-04-06 | $20.05 | $20.05 | $19.95 | $19.95 | $4.99 | 2,524 |
| 2018-04-05 | $19.89 | $19.96 | $19.70 | $19.95 | $4.99 | 29,992 |
| 2018-04-04 | $19.99 | $20.02 | $19.95 | $19.97 | $4.99 | 6,540 |
| 2018-04-03 | $20.09 | $20.12 | $19.99 | $19.99 | $5.00 | 9,544 |
| 2018-04-02 | $20.00 | $20.00 | $19.93 | $19.94 | $4.99 | 4,160 |
| 2018-03-29 | $20.02 | $20.05 | $20.02 | $20.05 | $5.01 | 4,756 |
| 2018-03-28 | $20.03 | $20.08 | $20.00 | $20.05 | $5.01 | 5,436 |
| 2018-03-27 | $19.95 | $20.10 | $19.95 | $20.10 | $5.03 | 5,076 |
| 2018-03-26 | $20.13 | $20.13 | $19.97 | $19.97 | $4.99 | 15,556 |
| 2018-03-23 | $20.14 | $20.15 | $20.08 | $20.11 | $5.03 | 6,580 |
| 2018-03-22 | $20.12 | $20.12 | $20.06 | $20.06 | $5.02 | 4,936 |
| 2018-03-21 | $20.11 | $20.23 | $20.03 | $20.03 | $5.01 | 1,884 |
| 2018-03-20 | $19.95 | $20.00 | $19.95 | $20.00 | $5.00 | 1,800 |
| 2018-03-19 | $20.13 | $20.13 | $20.13 | $20.13 | $5.03 | 68 |
| 2018-03-16 | $20.36 | $20.37 | $20.13 | $20.13 | $5.03 | 10,980 |
| 2018-03-15 | $20.64 | $20.64 | $20.64 | $20.64 | $5.16 | 596 |
| 2018-03-14 | $20.57 | $20.64 | $20.54 | $20.64 | $5.16 | 2,340 |
| 2018-03-13 | $20.55 | $20.55 | $20.55 | $20.55 | $5.14 | 1,272 |
| 2018-03-12 | $20.68 | $20.68 | $20.68 | $20.68 | $5.17 | 732 |
| 2018-03-09 | $20.96 | $21.10 | $20.94 | $21.00 | $5.25 | 12,240 |
| 2018-03-08 | $20.14 | $20.34 | $20.14 | $20.34 | $5.09 | 3,392 |
| 2018-03-07 | $20.01 | $20.17 | $20.01 | $20.17 | $5.04 | 5,440 |
| 2018-03-06 | $20.93 | $20.93 | $19.99 | $20.00 | $5.00 | 6,684 |
| 2018-03-05 | $20.28 | $20.68 | $20.28 | $20.48 | $5.12 | 9,832 |
| 2018-03-02 | $19.70 | $19.85 | $19.70 | $19.85 | $4.96 | 2,844 |
| 2018-03-01 | $19.50 | $19.50 | $19.45 | $19.50 | $4.88 | 2,896 |
| 2018-02-28 | $19.70 | $19.71 | $19.50 | $19.50 | $4.88 | 21,408 |
| 2018-02-27 | $19.75 | $19.87 | $19.50 | $19.71 | $4.93 | 54,020 |
| 2018-02-26 | $19.97 | $20.12 | $19.71 | $19.71 | $4.93 | 46,600 |
| 2018-02-23 | $19.73 | $19.96 | $19.73 | $19.94 | $4.98 | 14,856 |
| 2018-02-22 | $19.40 | $19.97 | $19.40 | $19.45 | $4.86 | 11,220 |
| 2018-02-21 | $19.65 | $19.65 | $19.20 | $19.51 | $4.88 | 15,872 |
| 2018-02-20 | $19.81 | $19.81 | $19.75 | $19.75 | $4.94 | 7,692 |
| 2018-02-16 | $19.85 | $19.87 | $19.85 | $19.87 | $4.97 | 5,316 |
| 2018-02-15 | $19.99 | $20.22 | $19.66 | $20.20 | $5.05 | 17,628 |
| 2018-02-14 | $19.80 | $19.80 | $19.66 | $19.66 | $4.92 | 13,564 |
| 2018-02-13 | $19.75 | $20.01 | $19.75 | $20.01 | $5.00 | 6,780 |
| 2018-02-12 | $19.88 | $19.88 | $19.83 | $19.83 | $4.96 | 11,344 |
| 2018-02-09 | $19.99 | $20.20 | $19.62 | $19.62 | $4.90 | 70,784 |
| 2018-02-08 | $19.98 | $20.10 | $19.97 | $20.00 | $5.00 | 8,452 |
| 2018-02-07 | $19.96 | $19.96 | $19.96 | $19.96 | $4.99 | 520 |
| 2018-02-06 | $19.95 | $19.95 | $19.75 | $19.76 | $4.94 | 7,676 |
| 2018-02-05 | $20.02 | $20.25 | $20.00 | $20.25 | $5.06 | 5,936 |
| 2018-02-02 | $19.65 | $20.20 | $19.65 | $20.20 | $5.05 | 9,420 |
| 2018-02-01 | $20.29 | $20.29 | $20.29 | $20.29 | $5.07 | 6,336 |
| 2018-01-31 | $20.35 | $20.39 | $20.35 | $20.39 | $5.10 | 6,352 |
| 2018-01-30 | $19.99 | $20.87 | $19.87 | $20.87 | $5.22 | 12,844 |
| 2018-01-29 | $20.56 | $20.56 | $20.24 | $20.24 | $5.06 | 5,848 |
| 2018-01-26 | $20.96 | $20.99 | $20.43 | $20.65 | $5.16 | 13,684 |
| 2018-01-25 | $21.00 | $21.37 | $20.89 | $20.94 | $5.24 | 12,860 |
| 2018-01-24 | $21.50 | $21.54 | $21.21 | $21.23 | $5.31 | 12,324 |
| 2018-01-23 | $21.25 | $21.51 | $21.25 | $21.32 | $5.33 | 3,376 |
| 2018-01-22 | $21.61 | $21.61 | $21.61 | $21.61 | $5.40 | 184 |
| 2017-12-20 | $20.16 | $20.16 | $20.10 | $20.10 | $5.02 | 2,732 |
| 2017-12-19 | $19.99 | $20.24 | $19.85 | $20.04 | $5.01 | 14,620 |
| 2017-12-18 | $20.20 | $20.20 | $19.86 | $20.05 | $5.01 | 16,064 |
| 2017-12-15 | $20.11 | $20.11 | $20.00 | $20.09 | $5.02 | 15,844 |
| 2017-12-14 | $20.00 | $20.14 | $20.00 | $20.00 | $5.00 | 7,728 |
| 2017-12-13 | $20.13 | $20.19 | $19.98 | $20.10 | $5.02 | 18,028 |
| 2017-12-12 | $19.92 | $20.28 | $19.80 | $20.10 | $5.02 | 22,024 |
| 2017-12-11 | $19.90 | $20.04 | $19.69 | $19.81 | $4.95 | 40,112 |
| 2017-12-08 | $19.94 | $20.12 | $19.79 | $19.88 | $4.97 | 83,004 |
| 2017-12-07 | $20.05 | $20.05 | $19.92 | $20.02 | $5.00 | 15,940 |
| 2017-12-06 | $20.88 | $20.88 | $20.35 | $20.41 | $5.10 | 20,704 |
| 2017-12-05 | $21.25 | $21.28 | $20.68 | $20.85 | $5.21 | 13,048 |
| 2017-12-04 | $22.00 | $22.00 | $21.26 | $21.34 | $5.34 | 14,848 |
| 2017-12-01 | $21.16 | $21.35 | $20.85 | $21.30 | $5.33 | 11,284 |
| 2017-11-30 | $20.50 | $20.75 | $20.50 | $20.55 | $5.14 | 8,308 |
| 2017-11-29 | $19.95 | $20.30 | $19.64 | $20.20 | $5.05 | 31,540 |
| 2017-11-28 | $20.44 | $20.50 | $20.35 | $20.35 | $5.09 | 12,668 |
| 2017-11-27 | $20.66 | $20.66 | $20.53 | $20.55 | $5.14 | 12,624 |
| 2017-11-24 | $20.71 | $20.75 | $20.71 | $20.74 | $5.18 | 6,480 |
| 2017-11-22 | $20.68 | $20.75 | $20.65 | $20.75 | $5.19 | 13,004 |
| 2017-11-21 | $20.51 | $20.55 | $20.18 | $20.55 | $5.14 | 14,960 |
| 2017-11-20 | $21.06 | $21.06 | $20.57 | $20.70 | $5.17 | 32,192 |
| 2017-11-17 | $21.05 | $21.26 | $21.05 | $21.14 | $5.28 | 15,596 |
| 2017-11-16 | $21.33 | $21.33 | $21.13 | $21.13 | $5.28 | 8,568 |
| 2017-11-15 | $21.79 | $21.79 | $21.25 | $21.37 | $5.34 | 11,228 |
| 2017-11-14 | $21.84 | $21.84 | $21.34 | $21.37 | $5.34 | 18,040 |
| 2017-11-13 | $22.00 | $22.01 | $21.96 | $22.01 | $5.50 | 6,608 |
| 2017-11-10 | $22.13 | $22.13 | $21.90 | $22.13 | $5.53 | 41,164 |
| 2017-11-09 | $22.33 | $22.38 | $22.00 | $22.13 | $5.53 | 5,656 |
| 2017-11-08 | $22.21 | $22.47 | $22.20 | $22.47 | $5.62 | 8,260 |
| 2017-11-07 | $22.53 | $22.53 | $22.15 | $22.15 | $5.54 | 9,148 |
| 2017-11-06 | $22.39 | $22.60 | $22.28 | $22.40 | $5.60 | 9,580 |
| 2017-11-03 | $22.21 | $22.44 | $22.19 | $22.31 | $5.58 | 17,276 |
| 2017-11-02 | $22.04 | $22.40 | $22.04 | $22.09 | $5.52 | 49,436 |
| 2017-11-01 | $22.48 | $22.48 | $22.04 | $22.04 | $5.51 | 57,824 |
| 2017-10-31 | $22.51 | $22.51 | $22.37 | $22.42 | $5.60 | 11,732 |
| 2017-10-30 | $22.50 | $22.56 | $22.50 | $22.56 | $5.64 | 2,280 |
| 2017-10-27 | $22.37 | $22.52 | $22.35 | $22.49 | $5.62 | 22,060 |
| 2017-10-26 | $22.50 | $22.53 | $22.44 | $22.46 | $5.61 | 10,080 |
| 2017-10-25 | $22.74 | $22.74 | $22.55 | $22.59 | $5.65 | 21,492 |
| 2017-10-24 | $22.94 | $22.94 | $22.78 | $22.91 | $5.73 | 31,760 |
| 2017-10-23 | $22.50 | $22.80 | $22.20 | $22.78 | $5.70 | 116,784 |
| 2017-10-20 | $22.65 | $22.65 | $22.38 | $22.54 | $5.63 | 76,704 |
| 2017-10-19 | $22.99 | $23.25 | $22.67 | $22.75 | $5.69 | 59,452 |
| 2017-10-18 | $22.49 | $22.87 | $22.39 | $22.85 | $5.71 | 134,172 |
| 2017-10-17 | $22.16 | $22.20 | $22.13 | $22.16 | $5.54 | 16,784 |
| 2017-10-16 | $22.28 | $22.47 | $22.12 | $22.24 | $5.56 | 18,980 |
| 2017-10-13 | $22.07 | $22.17 | $22.06 | $22.17 | $5.54 | 16,732 |
| 2017-10-12 | $21.88 | $22.03 | $21.87 | $22.03 | $5.51 | 5,736 |
| 2017-10-11 | $21.90 | $21.95 | $21.82 | $21.95 | $5.49 | 8,960 |
| 2017-10-10 | $21.60 | $21.85 | $21.60 | $21.85 | $5.46 | 12,708 |
| 2017-10-09 | $21.43 | $21.45 | $21.06 | $21.31 | $5.33 | 4,892 |
| 2017-10-06 | $21.63 | $21.90 | $21.50 | $21.62 | $5.41 | 6,784 |
| 2017-10-05 | $21.90 | $21.90 | $21.47 | $21.47 | $5.37 | 6,472 |
| 2017-10-04 | $21.31 | $21.56 | $21.31 | $21.56 | $5.39 | 9,264 |
| 2017-10-03 | $21.29 | $21.29 | $21.19 | $21.24 | $5.31 | 47,480 |
| 2017-10-02 | $21.30 | $21.30 | $21.14 | $21.17 | $5.29 | 13,040 |
| 2017-09-29 | $21.47 | $21.47 | $21.29 | $21.30 | $5.32 | 10,296 |
| 2017-09-28 | $21.44 | $21.50 | $21.44 | $21.50 | $5.37 | 43,148 |
| 2017-09-27 | $21.21 | $21.22 | $21.07 | $21.10 | $5.28 | 79,588 |
| 2017-09-26 | $21.04 | $21.20 | $21.00 | $21.19 | $5.30 | 29,968 |
| 2017-09-25 | $21.50 | $21.50 | $21.12 | $21.12 | $5.28 | 12,332 |
| 2017-09-22 | $21.22 | $21.27 | $21.11 | $21.27 | $5.32 | 6,428 |
| 2017-09-21 | $21.17 | $21.17 | $21.17 | $21.17 | $5.29 | 2,576 |
| 2017-09-20 | $21.20 | $21.27 | $21.12 | $21.12 | $5.28 | 23,716 |
| 2017-09-19 | $21.17 | $21.21 | $21.13 | $21.18 | $5.30 | 16,724 |
| 2017-09-18 | $20.91 | $21.21 | $20.91 | $21.13 | $5.28 | 10,332 |
| 2017-09-15 | $20.68 | $21.15 | $20.68 | $21.05 | $5.26 | 55,564 |
| 2017-09-14 | $20.62 | $20.70 | $20.54 | $20.54 | $5.14 | 5,912 |
| 2017-09-13 | $20.67 | $20.73 | $20.55 | $20.67 | $5.17 | 9,364 |
| 2017-09-12 | $20.54 | $20.74 | $20.46 | $20.54 | $5.13 | 7,444 |
| 2017-09-11 | $20.39 | $20.42 | $20.16 | $20.42 | $5.11 | 4,048 |
| 2017-09-08 | $20.07 | $20.07 | $20.07 | $20.07 | $5.02 | 1,176 |
| 2017-09-07 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 2,160 |
| 2017-09-06 | $19.78 | $19.80 | $19.78 | $19.80 | $4.95 | 3,412 |
| 2017-09-05 | $19.72 | $19.73 | $19.59 | $19.59 | $4.90 | 4,692 |
| 2017-09-01 | $19.72 | $19.75 | $19.72 | $19.75 | $4.94 | 3,704 |
| 2017-08-31 | $19.50 | $19.67 | $19.36 | $19.36 | $4.84 | 20,428 |
| 2017-08-30 | $19.50 | $19.50 | $19.35 | $19.39 | $4.85 | 5,572 |
| 2017-08-29 | $19.41 | $19.55 | $19.40 | $19.55 | $4.89 | 6,300 |
| 2017-08-28 | $19.60 | $19.60 | $19.40 | $19.40 | $4.85 | 31,120 |
| 2017-08-25 | $19.85 | $19.85 | $19.60 | $19.60 | $4.90 | 5,816 |
| 2017-08-24 | $19.27 | $19.55 | $19.22 | $19.54 | $4.89 | 12,976 |
| 2017-08-23 | $18.61 | $19.24 | $18.61 | $19.20 | $4.80 | 15,420 |
| 2017-08-22 | $19.15 | $19.15 | $18.60 | $18.60 | $4.65 | 137,496 |
| 2017-08-21 | $19.47 | $19.47 | $19.05 | $19.10 | $4.78 | 232,984 |
| 2017-08-18 | $19.41 | $19.63 | $19.12 | $19.32 | $4.83 | 148,608 |
| 2017-08-17 | $19.45 | $19.45 | $19.14 | $19.14 | $4.78 | 58,748 |
| 2017-08-16 | $20.26 | $20.26 | $19.38 | $19.38 | $4.85 | 53,952 |
| 2017-08-15 | $19.11 | $19.20 | $18.98 | $19.11 | $4.78 | 33,968 |
| 2017-08-14 | $19.19 | $19.49 | $19.15 | $19.15 | $4.79 | 51,820 |
| 2017-08-11 | $19.50 | $19.50 | $19.00 | $19.19 | $4.80 | 59,460 |
| 2017-08-10 | $19.50 | $19.50 | $19.11 | $19.11 | $4.78 | 12,728 |
| 2017-08-09 | $19.60 | $19.60 | $19.34 | $19.45 | $4.86 | 53,204 |
| 2017-08-08 | $18.24 | $19.67 | $18.24 | $19.60 | $4.90 | 110,536 |
| 2017-08-07 | $19.02 | $19.02 | $19.02 | $19.02 | $4.76 | 3,064 |
| 2017-08-04 | $19.85 | $19.85 | $19.00 | $19.50 | $4.88 | 63,324 |
| 2017-08-03 | $20.32 | $20.32 | $19.08 | $19.86 | $4.96 | 57,724 |
| 2017-08-02 | $19.77 | $20.49 | $19.63 | $19.87 | $4.97 | 116,848 |
| 2017-08-01 | $21.85 | $21.85 | $20.25 | $20.51 | $5.13 | 66,288 |
| 2017-07-31 | $22.09 | $22.09 | $20.77 | $20.80 | $5.20 | 10,800 |
| 2017-07-28 | $20.18 | $20.92 | $19.98 | $20.92 | $5.23 | 13,472 |
| 2017-07-27 | $20.23 | $20.25 | $19.32 | $20.25 | $5.06 | 34,572 |
| 2017-07-26 | $19.90 | $20.25 | $19.80 | $20.25 | $5.06 | 26,812 |
| 2017-07-25 | $19.54 | $20.15 | $19.54 | $19.56 | $4.89 | 23,056 |
| 2017-07-24 | $20.17 | $20.38 | $19.60 | $19.60 | $4.90 | 65,620 |
| 2017-07-21 | $19.64 | $20.36 | $19.43 | $20.02 | $5.01 | 63,124 |
| 2017-07-20 | $19.11 | $19.80 | $19.08 | $19.23 | $4.81 | 14,576 |
| 2017-07-19 | $18.83 | $19.12 | $18.83 | $19.12 | $4.78 | 5,720 |
| 2017-07-18 | $18.50 | $18.89 | $18.36 | $18.75 | $4.69 | 73,612 |
| 2017-07-17 | $18.97 | $19.14 | $18.30 | $18.30 | $4.58 | 58,820 |
| 2017-07-14 | $18.53 | $19.30 | $18.47 | $18.75 | $4.69 | 32,208 |
| 2017-07-13 | $18.85 | $18.93 | $18.55 | $18.60 | $4.65 | 44,004 |
| 2017-07-12 | $19.23 | $19.23 | $18.47 | $18.58 | $4.64 | 72,956 |
| 2017-07-11 | $18.62 | $18.89 | $18.30 | $18.72 | $4.68 | 457,552 |
| 2017-07-10 | $17.75 | $18.88 | $17.75 | $18.70 | $4.68 | 134,072 |
| 2017-07-07 | $16.90 | $17.35 | $16.90 | $17.28 | $4.32 | 12,876 |
| 2017-07-06 | $17.36 | $17.40 | $16.67 | $16.77 | $4.19 | 91,952 |
| 2017-07-05 | $17.09 | $17.14 | $16.77 | $16.79 | $4.20 | 193,768 |
| 2017-06-30 | $16.67 | $16.82 | $16.43 | $16.70 | $4.17 | 31,388 |
| 2017-06-29 | $16.19 | $16.57 | $2.77 | $16.47 | $4.12 | 192,004 |
| 2017-06-28 | $15.87 | $16.30 | $15.12 | $16.15 | $4.04 | 246,956 |
| 2017-06-27 | $15.98 | $16.07 | $15.81 | $16.04 | $4.01 | 799,644 |
| 2017-06-26 | $16.08 | $16.17 | $15.74 | $16.04 | $4.01 | 858,020 |
| 2017-06-23 | $16.21 | $17.33 | $15.50 | $16.09 | $4.02 | 1,281,988 |
| 2017-06-22 | $16.31 | $16.42 | $16.23 | $16.28 | $4.07 | 163,256 |
| 2017-06-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-06-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-31 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-05-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-04-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-31 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-03-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-02-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-31 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-01-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-12-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-11-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-31 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-10-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-09-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-31 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-08-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-07-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-06-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-31 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-05-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-04-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-31 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-03-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-02-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2016-01-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-31 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-12-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-11-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-12 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-10-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-23 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-22 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-18 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-09-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-08-31 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-08-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-08-27 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-08-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-08-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-08-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2015-08-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
Trisura Group Ltd (TRRSF) News Headlines
Recent Trisura Group Ltd (TRRSF) News
Similar Companies to Trisura Group Ltd (TRRSF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |