Travelsky Technology (TSYHY) Exchange: PINK
Data as of May 2, 2025
$14.15 ($-0.30) -2.11%
Travelsky Technology - Daily Information
Click for more stock information on Travelsky Technology.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.95 |
| Previous Close | $14.15 |
| High | $14.15 |
| Low | $13.95 |
| Adjusted Open | $13.95 |
| Previous Adjusted Close | $14.15 |
| Adjusted High | $14.15 |
| Adjusted Low | $13.95 |
About Travelsky Technology (TSYHY)
No Description Available
Invest in Travelsky Technology (TSYHY)
Historical Stock Data for Travelsky Technology (TSYHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $13.95 | $14.15 | $13.95 | $14.15 | $14.15 | 2,094 |
| 2025-05-01 | $14.12 | $14.45 | $13.99 | $14.45 | $14.45 | 1,488 |
| 2025-04-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 361 |
| 2025-04-29 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 297 |
| 2025-04-28 | $13.96 | $13.96 | $13.59 | $13.59 | $13.59 | 541 |
| 2025-04-25 | $14.00 | $14.06 | $14.00 | $14.06 | $14.06 | 1,607 |
| 2025-04-24 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 512 |
| 2025-04-23 | $14.30 | $14.40 | $14.08 | $14.08 | $14.08 | 2,485 |
| 2025-04-22 | $14.33 | $14.33 | $14.23 | $14.32 | $14.32 | 977 |
| 2025-04-21 | $14.01 | $14.01 | $13.86 | $13.92 | $13.92 | 3,009 |
| 2025-04-17 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 505 |
| 2025-04-16 | $14.05 | $14.27 | $13.99 | $14.27 | $14.27 | 2,596 |
| 2025-04-15 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 512 |
| 2025-04-14 | $14.13 | $14.49 | $14.13 | $14.35 | $14.35 | 2,091 |
| 2025-04-11 | $14.08 | $14.09 | $14.08 | $14.09 | $14.09 | 1,488 |
| 2025-04-10 | $14.00 | $14.00 | $13.26 | $13.26 | $13.26 | 3,233 |
| 2025-04-09 | $13.47 | $13.95 | $13.36 | $13.56 | $13.56 | 1,166 |
| 2025-04-08 | $13.36 | $13.36 | $12.69 | $12.69 | $12.69 | 2,222 |
| 2025-04-07 | $13.69 | $13.70 | $12.83 | $13.43 | $13.43 | 3,658 |
| 2025-04-04 | $14.28 | $14.61 | $14.00 | $14.28 | $14.28 | 1,232 |
| 2025-04-03 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 538 |
| 2025-04-02 | $14.89 | $14.98 | $14.84 | $14.84 | $14.84 | 818 |
| 2025-04-01 | $14.89 | $14.95 | $14.74 | $14.74 | $14.74 | 2,042 |
| 2025-03-31 | $14.83 | $14.84 | $14.83 | $14.84 | $14.84 | 1,000 |
| 2025-03-28 | $14.42 | $14.42 | $14.35 | $14.35 | $14.35 | 1,356 |
| 2025-03-27 | $14.83 | $14.83 | $14.60 | $14.60 | $14.60 | 441 |
| 2025-03-26 | $14.30 | $14.30 | $14.24 | $14.24 | $14.24 | 720 |
| 2025-03-25 | $14.22 | $14.23 | $14.09 | $14.09 | $14.09 | 775 |
| 2025-03-24 | $14.04 | $14.04 | $13.99 | $13.99 | $13.99 | 575 |
| 2025-03-21 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 306 |
| 2025-03-20 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 618 |
| 2025-03-19 | $14.75 | $14.77 | $14.63 | $14.63 | $14.63 | 2,887 |
| 2025-03-18 | $14.89 | $14.89 | $14.88 | $14.88 | $14.88 | 652 |
| 2025-03-17 | $14.60 | $15.00 | $14.60 | $15.00 | $15.00 | 774 |
| 2025-03-14 | $14.70 | $14.70 | $14.61 | $14.61 | $14.61 | 700 |
| 2025-03-13 | $14.36 | $14.44 | $14.36 | $14.36 | $14.36 | 486 |
| 2025-03-12 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 406 |
| 2025-03-11 | $14.88 | $14.88 | $14.46 | $14.55 | $14.55 | 4,184 |
| 2025-03-10 | $14.07 | $14.12 | $13.97 | $14.03 | $14.03 | 3,717 |
| 2025-03-07 | $14.35 | $14.35 | $14.22 | $14.22 | $14.22 | 1,334 |
| 2025-03-06 | $14.55 | $14.55 | $14.45 | $14.45 | $14.45 | 661 |
| 2025-03-05 | $14.27 | $14.29 | $14.24 | $14.24 | $14.24 | 494 |
| 2025-03-04 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 810 |
| 2025-03-03 | $13.90 | $13.90 | $13.44 | $13.63 | $13.63 | 3,160 |
| 2025-02-28 | $13.74 | $13.90 | $13.73 | $13.85 | $13.85 | 4,885 |
| 2025-02-27 | $14.43 | $14.43 | $14.35 | $14.35 | $14.35 | 539 |
| 2025-02-26 | $15.13 | $15.13 | $15.01 | $15.01 | $15.01 | 815 |
| 2025-02-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 601 |
| 2025-02-24 | $15.26 | $15.26 | $15.14 | $15.26 | $15.26 | 610 |
| 2025-02-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2,599 |
| 2025-02-20 | $14.67 | $15.27 | $14.67 | $14.94 | $14.94 | 1,461 |
| 2025-02-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 643 |
| 2025-02-18 | $14.50 | $14.67 | $14.50 | $14.67 | $14.67 | 1,105 |
| 2025-02-14 | $13.01 | $13.26 | $13.01 | $13.17 | $13.17 | 6,529 |
| 2025-02-13 | $12.40 | $12.40 | $12.29 | $12.29 | $12.29 | 1,799 |
| 2025-02-12 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 835 |
| 2025-02-11 | $12.19 | $12.31 | $12.06 | $12.06 | $12.06 | 6,472 |
| 2025-02-10 | $12.61 | $12.61 | $12.51 | $12.52 | $12.52 | 5,168 |
| 2025-02-07 | $12.45 | $12.45 | $12.28 | $12.28 | $12.28 | 5,165 |
| 2025-02-06 | $12.32 | $12.33 | $12.29 | $12.29 | $12.29 | 1,020 |
| 2025-02-05 | $12.25 | $12.27 | $12.17 | $12.24 | $12.24 | 9,091 |
| 2025-02-04 | $12.43 | $12.47 | $12.39 | $12.47 | $12.47 | 4,365 |
| 2025-02-03 | $12.61 | $12.69 | $12.53 | $12.68 | $12.68 | 8,901 |
| 2025-01-31 | $12.70 | $12.77 | $12.29 | $12.29 | $12.29 | 7,191 |
| 2025-01-30 | $12.45 | $12.88 | $12.45 | $12.85 | $12.85 | 5,247 |
| 2025-01-29 | $12.41 | $12.48 | $12.37 | $12.37 | $12.37 | 2,328 |
| 2025-01-28 | $12.23 | $12.33 | $12.23 | $12.33 | $12.33 | 2,161 |
| 2025-01-27 | $12.20 | $12.29 | $12.19 | $12.27 | $12.27 | 2,342 |
| 2025-01-24 | $12.27 | $12.60 | $11.99 | $12.13 | $12.13 | 2,521 |
| 2025-01-23 | $11.99 | $12.05 | $11.42 | $11.91 | $11.91 | 4,491 |
| 2025-01-22 | $12.24 | $12.26 | $12.00 | $12.00 | $12.00 | 2,554 |
| 2025-01-21 | $12.55 | $12.85 | $11.95 | $12.20 | $12.20 | 7,667 |
| 2025-01-17 | $12.51 | $12.65 | $12.08 | $12.19 | $12.19 | 4,784 |
| 2025-01-16 | $11.68 | $11.68 | $11.61 | $11.61 | $11.61 | 3,525 |
| 2025-01-15 | $11.82 | $11.83 | $11.73 | $11.77 | $11.77 | 6,187 |
| 2025-01-14 | $11.65 | $11.71 | $11.60 | $11.61 | $11.61 | 5,435 |
| 2025-01-13 | $11.32 | $11.40 | $11.30 | $11.40 | $11.40 | 12,983 |
| 2025-01-10 | $11.40 | $11.48 | $11.39 | $11.40 | $11.40 | 12,106 |
| 2025-01-08 | $12.18 | $12.22 | $12.15 | $12.22 | $12.22 | 5,109 |
| 2025-01-07 | $12.59 | $12.59 | $12.44 | $12.48 | $12.48 | 6,222 |
| 2025-01-06 | $12.83 | $12.88 | $12.77 | $12.84 | $12.84 | 3,666 |
| 2025-01-03 | $12.68 | $12.70 | $12.60 | $12.63 | $12.63 | 7,250 |
| 2025-01-02 | $12.77 | $12.81 | $12.69 | $12.77 | $12.77 | 5,390 |
| 2024-12-31 | $13.27 | $13.27 | $13.16 | $13.19 | $13.19 | 3,129 |
| 2024-12-30 | $13.18 | $13.23 | $13.18 | $13.23 | $13.23 | 6,028 |
| 2024-12-27 | $13.64 | $13.68 | $13.57 | $13.62 | $13.62 | 4,696 |
| 2024-12-26 | $13.58 | $13.65 | $13.58 | $13.65 | $13.65 | 3,645 |
| 2024-12-24 | $13.54 | $13.61 | $13.53 | $13.60 | $13.60 | 2,301 |
| 2024-12-23 | $13.48 | $13.56 | $13.44 | $13.55 | $13.55 | 5,199 |
| 2024-12-20 | $13.43 | $13.64 | $13.43 | $13.53 | $13.53 | 11,139 |
| 2024-12-19 | $13.54 | $13.70 | $13.02 | $13.33 | $13.33 | 6,439 |
| 2024-12-18 | $13.17 | $13.20 | $12.93 | $12.95 | $12.95 | 9,101 |
| 2024-12-17 | $13.03 | $13.16 | $13.03 | $13.14 | $13.14 | 5,374 |
| 2024-12-16 | $12.88 | $13.36 | $12.88 | $13.32 | $13.32 | 11,043 |
| 2024-12-13 | $13.45 | $13.45 | $13.37 | $13.40 | $13.40 | 5,526 |
| 2024-12-12 | $13.53 | $13.54 | $13.49 | $13.52 | $13.52 | 5,063 |
| 2024-12-11 | $13.70 | $13.71 | $13.62 | $13.71 | $13.71 | 7,737 |
| 2024-12-10 | $13.77 | $13.80 | $13.75 | $13.80 | $13.80 | 4,267 |
| 2024-12-09 | $14.63 | $14.82 | $14.62 | $14.62 | $14.62 | 3,334 |
| 2024-12-06 | $14.10 | $14.14 | $14.04 | $14.04 | $14.04 | 2,781 |
| 2024-12-05 | $13.44 | $13.52 | $13.43 | $13.50 | $13.50 | 3,247 |
| 2024-12-04 | $13.40 | $13.42 | $13.35 | $13.42 | $13.42 | 3,397 |
| 2024-12-03 | $13.41 | $13.62 | $13.04 | $13.62 | $13.62 | 2,435 |
| 2024-12-02 | $13.71 | $13.72 | $13.09 | $13.56 | $13.56 | 13,812 |
| 2024-11-29 | $13.28 | $13.67 | $13.28 | $13.60 | $13.60 | 3,933 |
| 2024-11-27 | $12.99 | $13.00 | $12.95 | $12.99 | $12.99 | 1,970 |
| 2024-11-26 | $12.67 | $12.68 | $12.63 | $12.68 | $12.68 | 2,513 |
| 2024-11-25 | $12.86 | $12.90 | $12.83 | $12.90 | $12.90 | 2,648 |
| 2024-11-22 | $12.90 | $12.94 | $12.90 | $12.94 | $12.94 | 2,203 |
| 2024-11-21 | $12.80 | $13.17 | $12.80 | $13.06 | $13.06 | 2,705 |
| 2024-11-20 | $13.31 | $13.37 | $13.26 | $13.37 | $13.37 | 1,798 |
| 2024-11-19 | $13.09 | $13.22 | $13.09 | $13.12 | $13.12 | 1,596 |
| 2024-11-18 | $12.69 | $13.31 | $12.69 | $13.20 | $13.20 | 6,402 |
| 2024-11-15 | $13.02 | $13.08 | $12.95 | $13.08 | $13.08 | 11,349 |
| 2024-11-14 | $13.24 | $13.24 | $13.15 | $13.21 | $13.21 | 4,162 |
| 2024-11-13 | $13.69 | $13.69 | $13.64 | $13.66 | $13.66 | 3,037 |
| 2024-11-12 | $14.03 | $14.03 | $13.92 | $13.98 | $13.98 | 3,426 |
| 2024-11-11 | $14.44 | $14.44 | $14.33 | $14.41 | $14.41 | 2,389 |
| 2024-11-08 | $14.56 | $14.57 | $14.56 | $14.57 | $14.57 | 764 |
| 2024-11-07 | $14.85 | $14.93 | $14.85 | $14.93 | $14.93 | 967 |
| 2024-11-06 | $14.38 | $14.38 | $14.37 | $14.37 | $14.37 | 742 |
| 2024-11-05 | $14.57 | $14.65 | $14.57 | $14.60 | $14.60 | 2,827 |
| 2024-11-04 | $14.13 | $14.23 | $14.04 | $14.19 | $14.19 | 2,378 |
| 2024-11-01 | $13.71 | $14.32 | $13.71 | $14.28 | $14.28 | 2,368 |
| 2024-10-31 | $14.00 | $14.06 | $13.94 | $14.05 | $14.05 | 1,428 |
| 2024-10-30 | $13.79 | $13.87 | $13.79 | $13.84 | $13.84 | 1,314 |
| 2024-10-29 | $14.20 | $14.26 | $14.14 | $14.14 | $14.14 | 1,406 |
| 2024-10-28 | $14.08 | $14.23 | $14.01 | $14.01 | $14.01 | 2,529 |
| 2024-10-25 | $13.86 | $13.88 | $13.75 | $13.75 | $13.75 | 3,128 |
| 2024-10-24 | $13.89 | $13.91 | $13.84 | $13.84 | $13.84 | 1,479 |
| 2024-10-23 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 561 |
| 2024-10-22 | $14.35 | $14.49 | $14.30 | $14.49 | $14.49 | 2,429 |
| 2024-10-21 | $14.20 | $14.25 | $14.09 | $14.25 | $14.25 | 4,156 |
| 2024-10-18 | $14.35 | $14.35 | $14.30 | $14.30 | $14.30 | 1,540 |
| 2024-10-17 | $13.95 | $13.95 | $13.81 | $13.83 | $13.83 | 6,108 |
| 2024-10-16 | $14.26 | $14.33 | $14.26 | $14.32 | $14.32 | 1,252 |
| 2024-10-15 | $14.26 | $14.26 | $14.15 | $14.15 | $14.15 | 619 |
| 2024-10-14 | $14.66 | $15.41 | $14.66 | $15.18 | $15.18 | 54,114 |
| 2024-10-11 | $15.15 | $15.53 | $15.08 | $15.20 | $15.20 | 17,539 |
| 2024-10-10 | $15.06 | $15.31 | $15.00 | $15.30 | $15.30 | 86,493 |
| 2024-10-09 | $14.76 | $14.82 | $14.76 | $14.77 | $14.77 | 2,410 |
| 2024-10-08 | $15.65 | $15.65 | $15.10 | $15.10 | $15.10 | 2,129 |
| 2024-10-07 | $17.23 | $17.39 | $17.16 | $17.39 | $17.39 | 2,612 |
| 2024-10-04 | $15.92 | $15.92 | $15.82 | $15.86 | $15.86 | 1,622 |
| 2024-10-03 | $15.42 | $15.42 | $15.03 | $15.03 | $15.03 | 932 |
| 2024-10-02 | $15.68 | $16.15 | $15.68 | $15.78 | $15.78 | 5,958 |
| 2024-10-01 | $14.53 | $14.81 | $14.53 | $14.79 | $14.79 | 2,207 |
| 2024-09-30 | $14.72 | $14.75 | $14.46 | $14.46 | $14.46 | 2,323 |
| 2024-09-27 | $14.57 | $14.68 | $14.46 | $14.68 | $14.68 | 2,232 |
| 2024-09-26 | $13.50 | $13.60 | $13.43 | $13.57 | $13.57 | 6,467 |
| 2024-09-25 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 163 |
| 2024-09-24 | $12.47 | $12.84 | $12.46 | $12.84 | $12.84 | 10,342 |
| 2024-09-23 | $11.78 | $11.85 | $11.78 | $11.84 | $11.84 | 3,440 |
| 2024-09-20 | $12.06 | $12.06 | $11.87 | $11.87 | $11.87 | 3,127 |
| 2024-09-19 | $11.82 | $11.92 | $11.82 | $11.92 | $11.92 | 1,361 |
| 2024-09-18 | $11.58 | $11.58 | $11.42 | $11.56 | $11.56 | 15,265 |
| 2024-09-17 | $11.60 | $11.60 | $11.51 | $11.55 | $11.55 | 871 |
| 2024-09-16 | $11.41 | $11.50 | $11.37 | $11.38 | $11.38 | 12,225 |
| 2024-09-13 | $11.45 | $11.53 | $11.44 | $11.44 | $11.44 | 1,211 |
| 2024-09-12 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 699 |
| 2024-09-11 | $11.40 | $11.53 | $11.29 | $11.53 | $11.53 | 12,664 |
| 2024-09-10 | $11.41 | $11.57 | $11.41 | $11.53 | $11.53 | 5,349 |
| 2024-09-09 | $11.93 | $11.93 | $11.89 | $11.89 | $11.89 | 1,132 |
| 2024-09-06 | $11.76 | $11.90 | $11.60 | $11.60 | $11.60 | 4,468 |
| 2024-09-05 | $12.10 | $12.13 | $11.75 | $11.94 | $11.94 | 2,024 |
| 2024-09-04 | $12.30 | $12.30 | $11.76 | $11.82 | $11.82 | 2,645 |
| 2024-09-03 | $12.11 | $12.23 | $11.68 | $11.87 | $11.87 | 14,114 |
| 2024-08-30 | $12.28 | $12.91 | $12.24 | $12.24 | $12.24 | 3,133 |
| 2024-08-29 | $11.79 | $11.79 | $11.32 | $11.64 | $11.64 | 1,829 |
| 2024-08-28 | $10.36 | $10.36 | $10.17 | $10.31 | $10.31 | 9,150 |
| 2024-08-27 | $10.31 | $10.46 | $10.17 | $10.46 | $10.46 | 3,946 |
| 2024-08-26 | $10.64 | $10.64 | $10.54 | $10.56 | $10.56 | 1,416 |
| 2024-08-23 | $10.39 | $10.42 | $10.35 | $10.42 | $10.42 | 2,335 |
| 2024-08-22 | $10.30 | $10.61 | $10.30 | $10.37 | $10.37 | 20,235 |
| 2024-08-21 | $10.54 | $10.90 | $10.54 | $10.81 | $10.81 | 1,788 |
| 2024-08-20 | $10.97 | $10.97 | $10.81 | $10.81 | $10.81 | 1,788 |
| 2024-08-19 | $11.12 | $11.36 | $11.04 | $11.36 | $11.36 | 3,037 |
| 2024-08-16 | $10.86 | $11.30 | $10.86 | $11.30 | $11.30 | 4,723 |
| 2024-08-15 | $11.33 | $11.45 | $11.24 | $11.24 | $11.24 | 1,058 |
| 2024-08-14 | $10.95 | $10.95 | $10.76 | $10.87 | $10.87 | 1,271 |
| 2024-08-13 | $10.70 | $11.04 | $10.70 | $11.00 | $11.00 | 6,001 |
| 2024-08-12 | $10.77 | $11.12 | $10.47 | $10.47 | $10.47 | 1,898 |
| 2024-08-09 | $10.96 | $11.22 | $10.70 | $11.04 | $11.04 | 12,361 |
| 2024-08-08 | $11.02 | $11.58 | $11.02 | $11.37 | $11.37 | 2,142 |
| 2024-08-07 | $11.35 | $11.79 | $10.91 | $11.79 | $11.79 | 5,960 |
| 2024-08-06 | $10.90 | $11.09 | $10.90 | $11.09 | $11.09 | 5,197 |
| 2024-08-05 | $10.57 | $10.77 | $10.57 | $10.65 | $10.65 | 10,507 |
| 2024-08-02 | $10.79 | $10.79 | $10.65 | $10.69 | $10.69 | 4,703 |
| 2024-08-01 | $11.08 | $11.08 | $10.96 | $10.96 | $10.96 | 1,953 |
| 2024-07-31 | $11.24 | $11.27 | $11.15 | $11.15 | $11.15 | 1,602 |
| 2024-07-30 | $10.84 | $10.93 | $10.79 | $10.79 | $10.79 | 13,846 |
| 2024-07-29 | $11.16 | $11.23 | $11.15 | $11.18 | $11.18 | 10,677 |
| 2024-07-26 | $11.27 | $11.35 | $11.27 | $11.35 | $11.35 | 1,807 |
| 2024-07-25 | $11.44 | $11.48 | $11.35 | $11.35 | $11.35 | 3,136 |
| 2024-07-24 | $11.47 | $11.62 | $11.45 | $11.45 | $11.45 | 5,685 |
| 2024-07-23 | $11.58 | $11.66 | $11.55 | $11.59 | $11.59 | 2,374 |
| 2024-07-22 | $12.05 | $12.05 | $11.91 | $12.00 | $12.00 | 3,393 |
| 2024-07-19 | $11.90 | $11.94 | $11.85 | $11.90 | $11.90 | 6,615 |
| 2024-07-18 | $12.32 | $12.32 | $12.31 | $12.31 | $12.31 | 1,644 |
| 2024-07-17 | $12.51 | $12.51 | $12.41 | $12.46 | $12.46 | 1,463 |
| 2024-07-16 | $12.64 | $12.83 | $12.64 | $12.81 | $12.81 | 3,788 |
| 2024-07-15 | $12.42 | $12.47 | $12.40 | $12.40 | $12.40 | 4,424 |
| 2024-07-12 | $12.69 | $12.69 | $12.63 | $12.63 | $12.63 | 8,719 |
| 2024-07-11 | $12.57 | $12.63 | $12.57 | $12.58 | $12.58 | 2,576 |
| 2024-07-10 | $12.06 | $12.08 | $12.05 | $12.08 | $12.08 | 3,118 |
| 2024-07-09 | $11.80 | $11.96 | $11.80 | $11.92 | $11.92 | 21,137 |
| 2024-07-08 | $11.52 | $11.61 | $11.51 | $11.59 | $11.59 | 1,867 |
| 2024-07-05 | $11.78 | $11.78 | $11.68 | $11.75 | $11.75 | 29,549 |
| 2024-07-03 | $11.92 | $11.99 | $11.92 | $11.97 | $11.97 | 2,672 |
| 2024-07-02 | $11.35 | $11.36 | $11.31 | $11.36 | $11.36 | 138,319 |
| 2024-07-01 | $11.69 | $11.69 | $11.62 | $11.63 | $11.63 | 66,691 |
| 2024-06-28 | $11.62 | $11.65 | $11.57 | $11.57 | $11.57 | 93,837 |
| 2024-06-27 | $11.72 | $11.72 | $11.63 | $11.70 | $11.70 | 15,860 |
| 2024-06-26 | $12.28 | $12.31 | $12.19 | $12.22 | $11.99 | 5,136 |
| 2024-06-25 | $12.24 | $12.37 | $12.23 | $12.36 | $12.13 | 5,746 |
| 2024-06-24 | $12.50 | $12.55 | $12.50 | $12.55 | $12.32 | 1,013 |
| 2024-06-21 | $12.47 | $12.47 | $12.46 | $12.46 | $12.23 | 1,456 |
| 2024-06-20 | $13.22 | $13.22 | $12.72 | $12.82 | $12.58 | 8,528 |
| 2024-06-18 | $13.12 | $13.12 | $12.94 | $13.08 | $12.83 | 7,369 |
| 2024-06-17 | $13.42 | $13.72 | $13.16 | $13.72 | $13.47 | 2,341 |
| 2024-06-14 | $13.48 | $13.48 | $13.25 | $13.25 | $13.25 | 1,272 |
| 2024-06-13 | $13.30 | $13.30 | $13.26 | $13.26 | $13.26 | 512 |
| 2024-06-12 | $13.48 | $13.48 | $13.41 | $13.41 | $13.41 | 1,382 |
| 2024-06-11 | $12.94 | $12.94 | $12.86 | $12.86 | $12.86 | 2,410 |
| 2024-06-10 | $13.46 | $13.46 | $13.39 | $13.44 | $13.44 | 1,140 |
| 2024-06-07 | $13.40 | $13.54 | $13.40 | $13.49 | $13.49 | 871 |
| 2024-06-06 | $13.57 | $13.74 | $13.54 | $13.74 | $13.74 | 1,219 |
| 2024-06-05 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 1,017 |
| 2024-06-04 | $13.50 | $13.66 | $13.50 | $13.66 | $13.66 | 838 |
| 2024-06-03 | $13.08 | $13.18 | $12.96 | $13.06 | $13.06 | 7,670 |
| 2024-05-31 | $13.17 | $13.17 | $13.08 | $13.08 | $13.08 | 1,851 |
| 2024-05-30 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 548 |
| 2024-05-29 | $13.20 | $13.44 | $13.20 | $13.44 | $13.44 | 6,514 |
| 2024-05-28 | $13.37 | $13.53 | $13.37 | $13.49 | $13.49 | 1,915 |
| 2024-05-24 | $13.74 | $13.74 | $13.36 | $13.36 | $13.36 | 2,166 |
| 2024-05-23 | $13.69 | $13.73 | $13.65 | $13.72 | $13.72 | 1,439 |
| 2024-05-22 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 3,921 |
| 2024-05-21 | $14.31 | $14.34 | $14.31 | $14.34 | $14.34 | 1,039 |
| 2024-05-20 | $14.36 | $14.57 | $14.29 | $14.57 | $14.57 | 4,641 |
| 2024-05-17 | $14.83 | $15.01 | $14.83 | $14.96 | $14.96 | 2,663 |
| 2024-05-16 | $14.36 | $14.51 | $14.36 | $14.51 | $14.51 | 1,698 |
| 2024-05-15 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 454 |
| 2024-05-14 | $14.35 | $14.35 | $14.16 | $14.16 | $14.16 | 993 |
| 2024-05-13 | $14.75 | $14.75 | $14.65 | $14.65 | $14.65 | 2,757 |
| 2024-05-10 | $13.73 | $14.30 | $13.73 | $13.89 | $13.89 | 2,745 |
| 2024-05-09 | $13.49 | $13.61 | $13.39 | $13.45 | $13.45 | 3,231 |
| 2024-05-08 | $13.05 | $13.34 | $13.05 | $13.34 | $13.34 | 652 |
| 2024-05-07 | $13.08 | $13.18 | $13.08 | $13.18 | $13.18 | 1,315 |
| 2024-05-06 | $13.75 | $13.75 | $13.51 | $13.51 | $13.51 | 2,672 |
| 2024-05-03 | $13.51 | $13.75 | $13.51 | $13.75 | $13.75 | 2,150 |
| 2024-05-02 | $13.30 | $13.56 | $13.30 | $13.56 | $13.56 | 3,788 |
| 2024-05-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 783 |
| 2024-04-30 | $12.86 | $12.98 | $12.86 | $12.91 | $12.91 | 12,976 |
| 2024-04-29 | $13.30 | $13.44 | $13.23 | $13.44 | $13.44 | 3,259 |
| 2024-04-26 | $13.76 | $13.76 | $13.51 | $13.58 | $13.58 | 19,996 |
| 2024-04-25 | $12.97 | $13.12 | $12.85 | $12.85 | $12.85 | 2,379 |
| 2024-04-24 | $12.77 | $12.86 | $12.68 | $12.86 | $12.86 | 2,655 |
| 2024-04-23 | $12.20 | $12.32 | $12.12 | $12.19 | $12.19 | 4,745 |
| 2024-04-22 | $11.65 | $11.82 | $11.65 | $11.82 | $11.82 | 14,368 |
| 2024-04-19 | $11.71 | $11.78 | $11.65 | $11.71 | $11.71 | 5,829 |
| 2024-04-18 | $11.88 | $11.98 | $11.70 | $11.80 | $11.80 | 8,304 |
| 2024-04-17 | $11.66 | $11.66 | $11.63 | $11.64 | $11.64 | 1,626 |
| 2024-04-16 | $11.34 | $11.58 | $11.34 | $11.52 | $11.52 | 4,527 |
| 2024-04-15 | $11.74 | $11.78 | $11.55 | $11.55 | $11.55 | 50,296 |
| 2024-04-12 | $11.87 | $11.87 | $11.61 | $11.84 | $11.84 | 9,462 |
| 2024-04-11 | $12.35 | $12.39 | $12.18 | $12.39 | $12.39 | 3,795 |
| 2024-04-10 | $12.03 | $12.12 | $12.03 | $12.12 | $12.12 | 1,162 |
| 2024-04-09 | $12.02 | $12.11 | $12.02 | $12.07 | $12.07 | 2,643 |
| 2024-04-08 | $12.00 | $12.00 | $11.83 | $11.88 | $11.88 | 5,551 |
| 2024-04-05 | $11.59 | $11.67 | $11.59 | $11.64 | $11.64 | 2,547 |
| 2024-04-04 | $11.98 | $12.18 | $11.98 | $12.00 | $12.00 | 2,732 |
| 2024-04-03 | $11.88 | $11.97 | $11.88 | $11.95 | $11.95 | 1,659 |
| 2024-04-02 | $12.49 | $12.60 | $12.44 | $12.44 | $12.44 | 2,025 |
| 2024-04-01 | $12.23 | $12.37 | $12.17 | $12.17 | $12.17 | 10,620 |
| 2024-03-28 | $12.11 | $12.11 | $12.07 | $12.09 | $12.09 | 11,199 |
| 2024-03-27 | $11.29 | $11.34 | $11.29 | $11.34 | $11.34 | 2,206 |
| 2024-03-26 | $11.33 | $11.56 | $11.33 | $11.56 | $11.56 | 2,079 |
| 2024-03-25 | $11.83 | $11.83 | $11.68 | $11.77 | $11.77 | 4,477 |
| 2024-03-22 | $11.82 | $11.83 | $11.71 | $11.83 | $11.83 | 2,821 |
| 2024-03-21 | $12.21 | $12.30 | $12.16 | $12.16 | $12.16 | 1,977 |
| 2024-03-20 | $12.00 | $12.08 | $11.88 | $12.08 | $12.08 | 7,017 |
| 2024-03-19 | $11.52 | $11.72 | $11.46 | $11.72 | $11.72 | 3,759 |
| 2024-03-18 | $11.66 | $11.66 | $11.54 | $11.58 | $11.58 | 2,939 |
| 2024-03-15 | $11.04 | $11.54 | $11.04 | $11.53 | $11.53 | 5,455 |
| 2024-03-14 | $11.70 | $11.70 | $11.36 | $11.42 | $11.42 | 1,820 |
| 2024-03-13 | $11.41 | $11.58 | $11.41 | $11.42 | $11.42 | 1,820 |
| 2024-03-12 | $12.09 | $12.09 | $11.45 | $11.48 | $11.48 | 2,999 |
| 2024-03-11 | $11.51 | $11.63 | $11.48 | $11.48 | $11.48 | 2,999 |
| 2024-03-08 | $11.42 | $11.61 | $11.42 | $11.57 | $11.57 | 5,781 |
| 2024-03-07 | $11.75 | $11.85 | $11.71 | $11.85 | $11.85 | 2,266 |
| 2024-03-06 | $11.87 | $12.05 | $11.87 | $11.97 | $11.97 | 3,430 |
| 2024-03-05 | $11.30 | $11.50 | $11.28 | $11.40 | $11.40 | 8,653 |
| 2024-03-04 | $11.33 | $11.48 | $11.33 | $11.48 | $11.48 | 5,833 |
| 2024-03-01 | $11.76 | $11.92 | $11.76 | $11.89 | $11.89 | 3,421 |
| 2024-02-29 | $11.82 | $12.00 | $11.75 | $12.00 | $12.00 | 7,021 |
| 2024-02-28 | $11.95 | $12.15 | $11.56 | $11.69 | $11.69 | 3,372 |
| 2024-02-27 | $11.51 | $11.68 | $11.44 | $11.67 | $11.67 | 15,001 |
| 2024-02-26 | $11.18 | $11.75 | $10.82 | $11.32 | $11.32 | 4,758 |
| 2024-02-23 | $11.17 | $11.26 | $11.04 | $11.19 | $11.19 | 10,043 |
| 2024-02-22 | $11.05 | $11.24 | $10.99 | $11.24 | $11.24 | 4,760 |
| 2024-02-21 | $11.20 | $11.38 | $11.14 | $11.38 | $11.38 | 4,081 |
| 2024-02-20 | $10.58 | $10.65 | $10.50 | $10.50 | $10.50 | 5,488 |
| 2024-02-16 | $10.32 | $10.35 | $10.18 | $10.18 | $10.18 | 3,280 |
| 2024-02-15 | $10.29 | $10.34 | $10.13 | $10.34 | $10.34 | 4,861 |
| 2024-02-14 | $10.19 | $10.31 | $10.17 | $10.17 | $10.17 | 19,587 |
| 2024-02-13 | $10.39 | $10.39 | $10.19 | $10.20 | $10.20 | 2,924 |
| 2024-02-12 | $10.25 | $10.57 | $10.25 | $10.49 | $10.49 | 7,186 |
| 2024-02-09 | $10.06 | $10.22 | $10.06 | $10.22 | $10.22 | 2,603 |
| 2024-02-08 | $10.35 | $10.39 | $10.28 | $10.32 | $10.32 | 2,357 |
| 2024-02-07 | $10.28 | $10.33 | $10.28 | $10.29 | $10.29 | 1,675 |
| 2024-02-06 | $10.33 | $10.47 | $10.33 | $10.47 | $10.47 | 5,977 |
| 2024-02-05 | $9.96 | $10.10 | $9.96 | $10.05 | $10.05 | 12,448 |
| 2024-02-02 | $10.09 | $10.10 | $9.97 | $10.02 | $10.02 | 41,833 |
| 2024-02-01 | $10.32 | $10.44 | $10.29 | $10.36 | $10.36 | 51,520 |
| 2024-01-31 | $10.00 | $10.20 | $10.00 | $10.03 | $10.03 | 34,084 |
| 2024-01-30 | $10.06 | $10.21 | $10.06 | $10.21 | $10.21 | 4,428 |
| 2024-01-29 | $10.55 | $10.55 | $10.41 | $10.44 | $10.44 | 28,919 |
| 2024-01-26 | $10.53 | $10.60 | $10.53 | $10.58 | $10.58 | 4,351 |
| 2024-01-25 | $11.02 | $11.02 | $10.98 | $10.98 | $10.98 | 1,930 |
| 2024-01-24 | $10.52 | $10.54 | $10.46 | $10.46 | $10.46 | 5,211 |
| 2024-01-23 | $9.83 | $10.18 | $9.83 | $10.13 | $10.13 | 4,321 |
| 2024-01-22 | $9.56 | $9.61 | $9.50 | $9.57 | $9.57 | 15,375 |
| 2024-01-19 | $10.37 | $10.54 | $10.33 | $10.54 | $10.54 | 8,223 |
| 2024-01-18 | $11.46 | $11.46 | $11.35 | $11.41 | $11.41 | 10,046 |
| 2024-01-17 | $12.14 | $12.29 | $12.14 | $12.24 | $12.24 | 34,850 |
| 2024-01-16 | $16.31 | $16.31 | $15.90 | $15.98 | $15.98 | 32,812 |
| 2024-01-12 | $15.92 | $16.07 | $15.84 | $15.92 | $15.92 | 4,391 |
| 2024-01-11 | $16.00 | $16.00 | $15.70 | $15.85 | $15.85 | 4,578 |
| 2024-01-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 237 |
| 2024-01-09 | $16.08 | $16.08 | $15.85 | $15.85 | $15.85 | 1,766 |
| 2024-01-08 | $16.19 | $16.35 | $16.06 | $16.35 | $16.35 | 16,736 |
| 2024-01-05 | $16.65 | $16.65 | $16.50 | $16.65 | $16.65 | 3,871 |
| 2024-01-04 | $16.75 | $16.75 | $16.66 | $16.66 | $16.66 | 1,726 |
| 2024-01-03 | $16.68 | $16.84 | $16.68 | $16.81 | $16.81 | 2,220 |
| 2024-01-02 | $16.28 | $17.12 | $16.02 | $16.02 | $16.02 | 6,036 |
| 2023-12-29 | $17.15 | $17.31 | $17.06 | $17.19 | $17.19 | 3,541 |
| 2023-12-28 | $16.04 | $16.89 | $16.04 | $16.60 | $16.60 | 13,301 |
| 2023-12-27 | $16.41 | $16.70 | $16.39 | $16.39 | $16.39 | 8,182 |
| 2023-12-26 | $16.09 | $16.30 | $16.05 | $16.29 | $16.29 | 3,985 |
| 2023-12-22 | $16.09 | $16.12 | $15.89 | $16.02 | $16.02 | 4,252 |
| 2023-12-21 | $16.03 | $16.07 | $15.94 | $15.95 | $15.95 | 4,016 |
| 2023-12-20 | $16.19 | $16.19 | $15.83 | $15.96 | $15.96 | 3,702 |
| 2023-12-19 | $16.45 | $16.52 | $16.45 | $16.48 | $16.48 | 2,585 |
| 2023-12-18 | $16.94 | $17.18 | $16.94 | $17.18 | $17.18 | 8,093 |
| 2023-12-15 | $16.83 | $17.09 | $16.79 | $16.79 | $16.79 | 10,898 |
| 2023-12-14 | $16.52 | $17.20 | $16.52 | $17.14 | $17.14 | 5,378 |
| 2023-12-13 | $16.96 | $17.11 | $16.86 | $16.88 | $16.88 | 7,960 |
| 2023-12-12 | $17.08 | $17.18 | $17.01 | $17.04 | $17.04 | 3,628 |
| 2023-12-11 | $17.38 | $17.45 | $17.22 | $17.24 | $17.24 | 8,289 |
| 2023-12-08 | $16.82 | $17.07 | $16.70 | $17.03 | $17.03 | 14,050 |
| 2023-12-07 | $16.59 | $16.73 | $16.48 | $16.67 | $16.67 | 4,943 |
| 2023-12-06 | $16.63 | $16.70 | $16.60 | $16.65 | $16.65 | 7,494 |
| 2023-12-05 | $16.46 | $16.65 | $16.46 | $16.48 | $16.48 | 4,600 |
| 2023-12-04 | $16.56 | $16.78 | $16.52 | $16.58 | $16.58 | 9,880 |
| 2023-12-01 | $16.87 | $17.02 | $16.78 | $16.91 | $16.91 | 3,518 |
| 2023-11-30 | $16.73 | $16.84 | $16.66 | $16.71 | $16.71 | 2,380 |
| 2023-11-29 | $17.21 | $17.27 | $17.18 | $17.18 | $17.18 | 1,421 |
| 2023-11-28 | $17.49 | $17.49 | $17.44 | $17.44 | $17.44 | 931 |
| 2023-11-27 | $17.33 | $17.52 | $17.18 | $17.39 | $17.39 | 9,607 |
| 2023-11-24 | $16.91 | $17.22 | $16.66 | $17.22 | $17.22 | 6,463 |
| 2023-11-22 | $17.04 | $17.04 | $16.90 | $16.90 | $16.90 | 1,332 |
| 2023-11-21 | $17.09 | $17.12 | $17.08 | $17.11 | $17.11 | 2,743 |
| 2023-11-20 | $17.16 | $17.23 | $17.08 | $17.08 | $17.08 | 4,635 |
| 2023-11-17 | $16.14 | $16.27 | $16.01 | $16.22 | $16.22 | 3,100 |
| 2023-11-16 | $17.04 | $17.04 | $16.14 | $16.18 | $16.18 | 7,109 |
| 2023-11-15 | $16.40 | $16.48 | $16.40 | $16.48 | $16.48 | 1,790 |
| 2023-11-14 | $16.18 | $16.43 | $16.12 | $16.28 | $16.28 | 4,938 |
| 2023-11-13 | $16.00 | $16.17 | $15.86 | $16.04 | $16.04 | 4,901 |
| 2023-11-10 | $16.07 | $16.07 | $15.78 | $15.90 | $15.90 | 5,628 |
| 2023-11-09 | $16.09 | $16.09 | $15.94 | $15.96 | $15.96 | 2,469 |
| 2023-11-08 | $15.97 | $16.12 | $15.86 | $15.86 | $15.86 | 3,156 |
| 2023-11-07 | $16.38 | $16.42 | $16.38 | $16.41 | $16.41 | 2,656 |
| 2023-11-06 | $16.79 | $16.86 | $16.49 | $16.51 | $16.51 | 13,819 |
| 2023-11-03 | $15.85 | $16.18 | $15.85 | $15.98 | $15.98 | 2,683 |
| 2023-11-02 | $15.79 | $15.94 | $15.74 | $15.94 | $15.94 | 1,844 |
| 2023-11-01 | $15.54 | $15.83 | $15.54 | $15.72 | $15.72 | 4,140 |
| 2023-10-31 | $15.65 | $15.82 | $15.65 | $15.82 | $15.82 | 14,456 |
| 2023-10-30 | $15.63 | $16.06 | $15.63 | $15.87 | $15.87 | 7,934 |
| 2023-10-27 | $16.06 | $16.06 | $15.90 | $15.90 | $15.90 | 2,957 |
| 2023-10-26 | $15.70 | $15.88 | $15.61 | $15.69 | $15.69 | 6,907 |
| 2023-10-25 | $15.53 | $15.61 | $15.53 | $15.53 | $15.53 | 2,735 |
| 2023-10-24 | $15.62 | $15.93 | $15.62 | $15.88 | $15.88 | 6,278 |
| 2023-10-23 | $15.41 | $15.59 | $15.20 | $15.43 | $15.43 | 4,877 |
| 2023-10-20 | $15.34 | $15.43 | $15.32 | $15.32 | $15.32 | 1,978 |
| 2023-10-19 | $16.58 | $16.58 | $15.67 | $16.12 | $16.12 | 2,955 |
| 2023-10-18 | $15.93 | $15.93 | $15.77 | $15.83 | $15.83 | 3,216 |
| 2023-10-17 | $16.33 | $16.33 | $16.23 | $16.33 | $16.33 | 1,590 |
| 2023-10-16 | $16.18 | $16.43 | $16.18 | $16.43 | $16.43 | 1,855 |
| 2023-10-13 | $16.47 | $16.80 | $16.14 | $16.47 | $16.47 | 1,975 |
| 2023-10-12 | $16.52 | $17.06 | $16.44 | $16.67 | $16.67 | 1,938 |
| 2023-10-11 | $16.66 | $16.74 | $16.61 | $16.61 | $16.61 | 2,818 |
| 2023-10-10 | $16.70 | $16.93 | $16.70 | $16.93 | $16.93 | 2,870 |
| 2023-10-09 | $16.65 | $16.81 | $16.65 | $16.76 | $16.76 | 1,652 |
| 2023-10-06 | $16.97 | $17.01 | $16.81 | $17.01 | $17.01 | 2,815 |
| 2023-10-05 | $16.62 | $16.62 | $16.54 | $16.54 | $16.54 | 812 |
| 2023-10-04 | $16.71 | $16.90 | $16.71 | $16.90 | $16.90 | 3,567 |
| 2023-10-03 | $16.91 | $17.03 | $16.91 | $16.98 | $16.98 | 1,627 |
| 2023-10-02 | $17.22 | $17.23 | $17.05 | $17.07 | $17.07 | 1,640 |
| 2023-09-29 | $17.27 | $17.27 | $17.20 | $17.20 | $17.20 | 761 |
| 2023-09-28 | $17.43 | $17.46 | $17.17 | $17.46 | $17.46 | 11,782 |
| 2023-09-27 | $17.18 | $17.31 | $17.16 | $17.31 | $17.31 | 5,163 |
| 2023-09-26 | $17.31 | $17.38 | $17.31 | $17.38 | $17.38 | 806 |
| 2023-09-25 | $17.53 | $17.53 | $17.34 | $17.34 | $17.34 | 1,766 |
| 2023-09-22 | $17.83 | $18.16 | $17.83 | $18.16 | $18.16 | 1,982 |
| 2023-09-21 | $17.43 | $17.94 | $17.43 | $17.94 | $17.94 | 1,127 |
| 2023-09-20 | $18.44 | $18.72 | $18.44 | $18.72 | $18.72 | 1,027 |
| 2023-09-19 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 1,329 |
| 2023-09-18 | $18.81 | $18.81 | $18.70 | $18.70 | $18.70 | 1,547 |
| 2023-09-15 | $18.81 | $18.81 | $18.68 | $18.78 | $18.78 | 908 |
| 2023-09-14 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 730 |
| 2023-09-13 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 10,613 |
| 2023-09-12 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 1,861 |
| 2023-09-11 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 621 |
| 2023-09-08 | $17.81 | $18.06 | $17.81 | $18.06 | $18.06 | 1,106 |
| 2023-09-07 | $17.95 | $18.20 | $17.83 | $17.83 | $17.83 | 8,903 |
| 2023-09-06 | $17.99 | $18.12 | $17.99 | $18.12 | $18.12 | 1,342 |
| 2023-09-05 | $17.92 | $18.21 | $17.92 | $18.21 | $18.21 | 2,912 |
| 2023-09-01 | $18.31 | $18.44 | $17.93 | $17.93 | $17.93 | 1,436 |
| 2023-08-31 | $18.00 | $18.00 | $17.98 | $17.98 | $17.98 | 580 |
| 2023-08-30 | $18.30 | $18.56 | $18.24 | $18.24 | $18.24 | 1,069 |
| 2023-08-29 | $18.42 | $18.71 | $18.42 | $18.66 | $18.66 | 8,295 |
| 2023-08-28 | $18.31 | $18.46 | $18.31 | $18.46 | $18.46 | 710 |
| 2023-08-25 | $17.91 | $18.02 | $17.91 | $18.02 | $18.02 | 1,200 |
| 2023-08-24 | $18.64 | $18.64 | $18.50 | $18.50 | $18.50 | 1,599 |
| 2023-08-23 | $18.40 | $18.52 | $18.37 | $18.52 | $18.52 | 628 |
| 2023-08-22 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 516 |
| 2023-08-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 508 |
| 2023-08-18 | $18.18 | $18.18 | $18.06 | $18.08 | $18.08 | 862 |
| 2023-08-17 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 417 |
| 2023-08-16 | $18.56 | $18.58 | $18.12 | $18.12 | $18.12 | 2,882 |
| 2023-08-15 | $18.71 | $18.77 | $18.67 | $18.67 | $18.67 | 1,227 |
| 2023-08-14 | $18.88 | $19.00 | $18.57 | $18.73 | $18.73 | 10,063 |
| 2023-08-11 | $18.94 | $18.94 | $18.79 | $18.90 | $18.90 | 2,421 |
| 2023-08-10 | $19.33 | $19.41 | $19.33 | $19.33 | $19.33 | 924 |
| 2023-08-09 | $19.08 | $19.09 | $18.82 | $18.96 | $18.96 | 14,413 |
| 2023-08-08 | $18.89 | $18.90 | $18.89 | $18.90 | $18.90 | 973 |
| 2023-08-07 | $19.00 | $19.05 | $18.87 | $19.05 | $19.05 | 2,810 |
| 2023-08-04 | $18.90 | $19.09 | $18.90 | $19.09 | $19.09 | 8,286 |
| 2023-08-03 | $19.01 | $19.05 | $18.87 | $18.97 | $18.97 | 1,240 |
| 2023-08-02 | $18.87 | $19.09 | $18.85 | $19.09 | $19.09 | 1,803 |
| 2023-08-01 | $19.14 | $19.22 | $19.14 | $19.21 | $19.21 | 1,228 |
| 2023-07-31 | $19.23 | $19.35 | $19.05 | $19.30 | $19.30 | 11,431 |
| 2023-07-28 | $18.75 | $18.87 | $18.75 | $18.87 | $18.87 | 817 |
| 2023-07-27 | $18.58 | $18.58 | $18.42 | $18.42 | $18.42 | 987 |
| 2023-07-26 | $18.21 | $18.31 | $18.21 | $18.31 | $18.31 | 546 |
| 2023-07-25 | $18.40 | $18.56 | $18.32 | $18.32 | $18.32 | 926 |
| 2023-07-24 | $18.25 | $18.25 | $17.93 | $18.03 | $18.03 | 2,213 |
| 2023-07-21 | $17.40 | $17.61 | $17.23 | $17.61 | $17.61 | 5,836 |
| 2023-07-20 | $17.67 | $17.67 | $17.26 | $17.26 | $17.26 | 2,331 |
| 2023-07-19 | $17.33 | $17.50 | $17.33 | $17.50 | $17.50 | 361 |
| 2023-07-18 | $17.22 | $17.37 | $17.22 | $17.37 | $17.37 | 1,036 |
| 2023-07-17 | $17.00 | $17.43 | $17.00 | $17.25 | $17.25 | 1,818 |
| 2023-07-14 | $17.30 | $17.46 | $17.30 | $17.46 | $17.46 | 1,049 |
| 2023-07-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 595 |
| 2023-07-12 | $17.86 | $17.86 | $17.76 | $17.76 | $17.76 | 1,615 |
| 2023-07-11 | $17.21 | $17.62 | $17.07 | $17.21 | $17.21 | 6,373 |
| 2023-07-10 | $17.54 | $17.54 | $17.33 | $17.47 | $17.47 | 793 |
| 2023-07-07 | $17.04 | $17.39 | $17.04 | $17.39 | $17.39 | 4,198 |
| 2023-07-06 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 702 |
| 2023-07-05 | $17.26 | $17.33 | $17.26 | $17.33 | $17.33 | 2,554 |
| 2023-07-03 | $17.46 | $17.59 | $17.45 | $17.45 | $17.45 | 2,268 |
| 2023-06-30 | $17.24 | $17.24 | $17.11 | $17.11 | $17.11 | 749 |
| 2023-06-29 | $16.56 | $16.67 | $16.44 | $16.67 | $16.67 | 10,521 |
| 2023-06-28 | $16.84 | $16.99 | $16.84 | $16.99 | $16.99 | 1,893 |
| 2023-06-27 | $16.74 | $17.01 | $16.74 | $17.01 | $17.01 | 1,133 |
| 2023-06-26 | $17.00 | $17.15 | $17.00 | $17.15 | $17.15 | 6,289 |
| 2023-06-23 | $16.88 | $17.14 | $16.74 | $16.88 | $16.88 | 2,541 |
| 2023-06-22 | $17.69 | $17.69 | $17.61 | $17.61 | $17.61 | 721 |
| 2023-06-21 | $18.00 | $18.00 | $17.87 | $17.87 | $17.87 | 1,516 |
| 2023-06-20 | $18.25 | $18.38 | $18.09 | $18.22 | $18.22 | 1,274 |
| 2023-06-16 | $19.30 | $19.68 | $19.30 | $19.45 | $19.45 | 1,516 |
| 2023-06-15 | $19.00 | $19.31 | $19.00 | $19.18 | $19.11 | 1,412 |
| 2023-06-14 | $18.73 | $19.01 | $18.73 | $18.84 | $18.77 | 1,282 |
| 2023-06-13 | $19.31 | $19.31 | $18.90 | $18.90 | $18.83 | 1,643 |
| 2023-06-12 | $19.31 | $19.31 | $19.16 | $19.16 | $19.08 | 1,060 |
| 2023-06-09 | $19.02 | $19.03 | $18.75 | $18.89 | $18.81 | 1,945 |
| 2023-06-08 | $19.82 | $20.03 | $19.54 | $20.03 | $19.95 | 1,416 |
| 2023-06-07 | $19.15 | $19.15 | $19.15 | $19.15 | $19.08 | 778 |
| 2023-06-06 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 1,377 |
| 2023-06-05 | $19.20 | $19.47 | $19.17 | $19.47 | $19.47 | 3,394 |
| 2023-06-02 | $19.20 | $19.20 | $18.93 | $18.93 | $18.93 | 1,174 |
| 2023-06-01 | $18.33 | $18.57 | $18.24 | $18.43 | $18.43 | 1,843 |
| 2023-05-31 | $18.09 | $18.22 | $18.05 | $18.06 | $18.06 | 2,592 |
| 2023-05-30 | $18.18 | $18.28 | $18.05 | $18.26 | $18.26 | 1,073 |
| 2023-05-26 | $17.78 | $17.97 | $17.78 | $17.81 | $17.81 | 2,614 |
| 2023-05-25 | $17.64 | $17.69 | $17.61 | $17.69 | $17.69 | 2,273 |
| 2023-05-24 | $18.06 | $18.21 | $17.95 | $18.21 | $18.21 | 2,107 |
| 2023-05-23 | $18.60 | $18.61 | $18.60 | $18.61 | $18.61 | 496 |
| 2023-05-22 | $18.90 | $18.90 | $18.77 | $18.77 | $18.77 | 780 |
| 2023-05-19 | $18.28 | $18.55 | $18.19 | $18.55 | $18.55 | 2,084 |
| 2023-05-18 | $18.30 | $18.30 | $18.12 | $18.24 | $18.24 | 1,624 |
| 2023-05-17 | $18.40 | $18.72 | $18.14 | $18.14 | $18.14 | 1,335 |
| 2023-05-16 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 1,289 |
| 2023-05-15 | $18.53 | $18.77 | $18.53 | $18.77 | $18.77 | 1,861 |
| 2023-05-12 | $18.45 | $18.65 | $18.45 | $18.50 | $18.50 | 1,425 |
| 2023-05-11 | $19.00 | $19.00 | $18.53 | $18.53 | $18.53 | 9,029 |
| 2023-05-10 | $18.69 | $18.85 | $18.69 | $18.83 | $18.83 | 1,405 |
| 2023-05-09 | $18.73 | $18.77 | $18.46 | $18.77 | $18.77 | 2,240 |
| 2023-05-08 | $19.02 | $19.34 | $19.02 | $19.09 | $19.09 | 1,228 |
| 2023-05-05 | $19.41 | $19.41 | $19.10 | $19.27 | $19.27 | 2,831 |
| 2023-05-04 | $19.42 | $19.42 | $19.30 | $19.30 | $19.30 | 1,087 |
| 2023-05-03 | $19.36 | $19.36 | $19.08 | $19.24 | $19.24 | 2,174 |
| 2023-05-02 | $19.15 | $19.15 | $19.13 | $19.13 | $19.13 | 848 |
| 2023-05-01 | $19.99 | $20.48 | $19.99 | $20.46 | $20.46 | 7,580 |
| 2023-04-28 | $19.88 | $20.03 | $19.85 | $19.85 | $19.85 | 1,048 |
| 2023-04-27 | $19.23 | $19.46 | $19.16 | $19.16 | $19.16 | 1,135 |
| 2023-04-26 | $19.44 | $19.44 | $19.02 | $19.02 | $19.02 | 1,018 |
| 2023-04-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 658 |
| 2023-04-24 | $19.31 | $19.31 | $19.22 | $19.22 | $19.22 | 1,071 |
| 2023-04-21 | $19.68 | $19.68 | $19.20 | $19.20 | $19.20 | 1,232 |
| 2023-04-20 | $19.81 | $19.96 | $19.81 | $19.96 | $19.96 | 703 |
| 2023-04-19 | $20.00 | $20.00 | $19.81 | $20.00 | $20.00 | 3,574 |
| 2023-04-18 | $19.83 | $19.85 | $19.83 | $19.85 | $19.85 | 629 |
| 2023-04-17 | $19.54 | $19.70 | $19.43 | $19.60 | $19.60 | 14,686 |
| 2023-04-14 | $19.27 | $19.27 | $19.03 | $19.03 | $19.03 | 1,311 |
| 2023-04-13 | $19.73 | $19.79 | $19.47 | $19.79 | $19.79 | 2,381 |
| 2023-04-12 | $19.39 | $19.39 | $19.24 | $19.24 | $19.24 | 1,206 |
| 2023-04-11 | $19.17 | $19.25 | $19.15 | $19.15 | $19.15 | 2,033 |
| 2023-04-10 | $19.67 | $19.67 | $19.29 | $19.29 | $19.29 | 1,575 |
| 2023-04-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 324 |
| 2023-04-05 | $18.97 | $19.32 | $18.97 | $19.31 | $19.31 | 2,886 |
| 2023-04-04 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 866 |
| 2023-04-03 | $19.33 | $19.33 | $19.10 | $19.20 | $19.20 | 1,587 |
| 2023-03-31 | $18.72 | $18.77 | $18.71 | $18.77 | $18.77 | 917 |
| 2023-03-30 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 369 |
| 2023-03-29 | $18.95 | $19.14 | $18.95 | $19.14 | $19.14 | 929 |
| 2023-03-28 | $19.22 | $19.22 | $19.18 | $19.18 | $19.18 | 828 |
| 2023-03-27 | $19.22 | $19.44 | $19.22 | $19.33 | $19.33 | 1,024 |
| 2023-03-24 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 513 |
| 2023-03-23 | $21.03 | $21.05 | $21.03 | $21.05 | $21.05 | 1,470 |
| 2023-03-22 | $20.60 | $20.66 | $20.60 | $20.66 | $20.66 | 1,084 |
| 2023-03-21 | $19.66 | $19.85 | $19.66 | $19.85 | $19.85 | 1,451 |
| 2023-03-20 | $20.23 | $20.75 | $20.23 | $20.48 | $20.48 | 704 |
| 2023-03-17 | $20.63 | $20.70 | $20.51 | $20.68 | $20.68 | 4,602 |
| 2023-03-16 | $19.60 | $19.93 | $19.60 | $19.88 | $19.88 | 1,790 |
| 2023-03-15 | $19.38 | $19.57 | $19.38 | $19.57 | $19.57 | 973 |
| 2023-03-14 | $19.74 | $20.04 | $19.70 | $20.04 | $20.04 | 1,483 |
| 2023-03-13 | $20.40 | $20.40 | $20.29 | $20.29 | $20.29 | 1,318 |
| 2023-03-10 | $19.62 | $19.92 | $19.62 | $19.79 | $19.79 | 1,152 |
| 2023-03-09 | $19.74 | $19.85 | $19.64 | $19.64 | $19.64 | 979 |
| 2023-03-08 | $20.64 | $20.64 | $20.63 | $20.63 | $20.63 | 4,285 |
| 2023-03-07 | $20.38 | $20.38 | $20.30 | $20.30 | $20.30 | 669 |
| 2023-03-06 | $21.14 | $21.32 | $21.14 | $21.19 | $21.19 | 3,028 |
| 2023-03-03 | $20.66 | $20.66 | $20.50 | $20.50 | $20.50 | 1,157 |
| 2023-03-02 | $20.61 | $20.78 | $20.61 | $20.71 | $20.71 | 1,685 |
| 2023-03-01 | $20.29 | $20.38 | $20.29 | $20.38 | $20.38 | 516 |
| 2023-02-28 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 2,855 |
| 2023-02-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 897 |
| 2023-02-24 | $19.54 | $19.70 | $19.54 | $19.70 | $19.70 | 2,309 |
| 2023-02-23 | $19.98 | $20.09 | $19.81 | $19.83 | $19.83 | 2,644 |
| 2023-02-22 | $19.89 | $19.94 | $19.89 | $19.94 | $19.94 | 937 |
| 2023-02-21 | $20.00 | $20.22 | $19.89 | $20.22 | $20.22 | 1,911 |
| 2023-02-17 | $20.09 | $20.18 | $20.05 | $20.18 | $20.18 | 1,031 |
| 2023-02-16 | $20.66 | $20.66 | $20.62 | $20.62 | $20.62 | 1,100 |
| 2023-02-15 | $20.51 | $20.74 | $20.32 | $20.32 | $20.32 | 6,147 |
| 2023-02-14 | $20.82 | $20.82 | $20.68 | $20.68 | $20.68 | 2,629 |
| 2023-02-13 | $21.11 | $21.11 | $20.87 | $20.87 | $20.87 | 1,762 |
| 2023-02-10 | $20.34 | $20.46 | $20.34 | $20.46 | $20.46 | 902 |
| 2023-02-09 | $20.80 | $20.80 | $20.69 | $20.71 | $20.71 | 4,972 |
| 2023-02-08 | $20.22 | $20.36 | $20.22 | $20.36 | $20.36 | 1,173 |
| 2023-02-07 | $20.54 | $20.84 | $20.52 | $20.60 | $20.60 | 2,434 |
| 2023-02-06 | $20.20 | $20.55 | $20.20 | $20.48 | $20.48 | 3,660 |
| 2023-02-03 | $20.74 | $20.95 | $20.74 | $20.95 | $20.95 | 3,075 |
| 2023-02-02 | $20.60 | $21.05 | $20.60 | $20.84 | $20.84 | 2,010 |
| 2023-02-01 | $21.18 | $21.54 | $21.13 | $21.28 | $21.28 | 1,967 |
| 2023-01-31 | $20.63 | $20.99 | $20.63 | $20.89 | $20.89 | 2,220 |
| 2023-01-30 | $20.97 | $20.97 | $20.79 | $20.88 | $20.88 | 2,269 |
| 2023-01-27 | $22.12 | $22.12 | $21.84 | $22.12 | $22.12 | 1,895 |
| 2023-01-26 | $21.36 | $21.51 | $21.36 | $21.51 | $21.51 | 1,988 |
| 2023-01-25 | $21.83 | $21.91 | $21.34 | $21.35 | $21.35 | 7,469 |
| 2023-01-24 | $21.49 | $21.49 | $21.43 | $21.43 | $21.43 | 936 |
| 2023-01-23 | $22.10 | $22.16 | $21.41 | $21.41 | $21.41 | 3,033 |
| 2023-01-20 | $21.42 | $21.72 | $21.42 | $21.61 | $21.61 | 2,921 |
| 2023-01-19 | $21.25 | $21.60 | $21.14 | $21.42 | $21.42 | 4,773 |
| 2023-01-18 | $21.49 | $21.49 | $21.27 | $21.49 | $21.49 | 1,404 |
| 2023-01-17 | $21.82 | $21.82 | $21.43 | $21.43 | $21.43 | 4,569 |
| 2023-01-13 | $22.07 | $22.19 | $21.97 | $21.97 | $21.97 | 3,450 |
| 2023-01-12 | $22.15 | $22.19 | $21.75 | $21.78 | $21.78 | 10,219 |
| 2023-01-11 | $22.10 | $22.28 | $22.10 | $22.20 | $22.20 | 19,232 |
| 2023-01-10 | $22.73 | $23.21 | $22.67 | $22.71 | $22.71 | 5,730 |
| 2023-01-09 | $23.06 | $23.32 | $22.79 | $22.79 | $22.79 | 4,306 |
| 2023-01-06 | $23.19 | $23.53 | $22.89 | $23.53 | $23.53 | 1,476 |
| 2023-01-05 | $23.28 | $23.28 | $23.03 | $23.05 | $23.05 | 2,247 |
| 2023-01-04 | $23.30 | $23.37 | $23.30 | $23.35 | $23.35 | 3,211 |
| 2023-01-03 | $22.33 | $22.33 | $21.98 | $21.98 | $21.98 | 3,072 |
| 2022-12-30 | $21.42 | $21.42 | $21.05 | $21.05 | $21.05 | 6,637 |
| 2022-12-29 | $21.18 | $21.48 | $21.16 | $21.48 | $21.48 | 2,217 |
| 2022-12-28 | $20.43 | $21.40 | $20.43 | $20.90 | $20.90 | 4,052 |
| 2022-12-27 | $22.08 | $22.38 | $21.80 | $22.38 | $22.38 | 9,417 |
| 2022-12-23 | $21.35 | $21.64 | $21.10 | $21.37 | $21.37 | 4,369 |
| 2022-12-22 | $21.09 | $21.79 | $20.86 | $21.26 | $21.26 | 3,809 |
| 2022-12-21 | $20.82 | $21.20 | $20.82 | $21.15 | $21.15 | 8,246 |
| 2022-12-20 | $19.95 | $20.10 | $19.87 | $19.87 | $19.87 | 3,198 |
| 2022-12-19 | $20.65 | $20.67 | $20.31 | $20.67 | $20.67 | 3,417 |
| 2022-12-16 | $20.42 | $20.42 | $20.05 | $20.36 | $20.36 | 4,855 |
| 2022-12-15 | $20.60 | $20.60 | $20.09 | $20.09 | $20.09 | 929 |
| 2022-12-14 | $20.65 | $21.19 | $20.61 | $20.78 | $20.78 | 2,798 |
| 2022-12-13 | $20.83 | $20.96 | $20.59 | $20.61 | $20.61 | 3,767 |
| 2022-12-12 | $20.15 | $20.43 | $20.07 | $20.16 | $20.16 | 2,869 |
| 2022-12-09 | $20.48 | $20.48 | $20.19 | $20.24 | $20.24 | 2,405 |
| 2022-12-08 | $20.66 | $20.92 | $20.54 | $20.65 | $20.65 | 5,011 |
| 2022-12-07 | $19.18 | $19.41 | $19.07 | $19.41 | $19.41 | 3,136 |
| 2022-12-06 | $20.22 | $20.22 | $19.84 | $19.84 | $19.84 | 1,451 |
| 2022-12-05 | $20.30 | $20.34 | $19.87 | $19.87 | $19.87 | 14,243 |
| 2022-12-02 | $19.69 | $20.03 | $19.57 | $19.72 | $19.72 | 2,213 |
| 2022-12-01 | $19.92 | $20.22 | $19.92 | $20.05 | $20.05 | 4,607 |
| 2022-11-30 | $20.06 | $20.34 | $20.03 | $20.23 | $20.23 | 6,935 |
| 2022-11-29 | $18.07 | $18.21 | $18.07 | $18.21 | $18.21 | 2,701 |
| 2022-11-28 | $17.29 | $17.35 | $17.13 | $17.18 | $17.18 | 5,476 |
| 2022-11-25 | $16.89 | $17.30 | $16.89 | $16.90 | $16.90 | 7,206 |
| 2022-11-23 | $17.29 | $17.34 | $17.17 | $17.17 | $17.17 | 18,674 |
| 2022-11-22 | $17.25 | $17.63 | $17.25 | $17.26 | $17.26 | 3,893 |
| 2022-11-21 | $18.03 | $18.03 | $17.80 | $17.93 | $17.93 | 5,245 |
| 2022-11-18 | $18.28 | $18.59 | $18.28 | $18.44 | $18.44 | 5,545 |
| 2022-11-17 | $17.93 | $18.52 | $17.93 | $18.31 | $18.31 | 5,602 |
| 2022-11-16 | $18.03 | $18.28 | $17.95 | $17.95 | $17.95 | 2,959 |
| 2022-11-15 | $18.23 | $18.53 | $18.09 | $18.20 | $18.20 | 3,654 |
| 2022-11-14 | $18.10 | $18.10 | $17.85 | $17.87 | $17.87 | 4,440 |
| 2022-11-11 | $18.16 | $18.16 | $17.84 | $17.84 | $17.84 | 4,137 |
| 2022-11-10 | $17.03 | $17.21 | $17.03 | $17.21 | $17.21 | 1,449 |
| 2022-11-09 | $16.37 | $16.46 | $16.36 | $16.36 | $16.36 | 4,894 |
| 2022-11-08 | $17.05 | $17.32 | $16.95 | $16.95 | $16.95 | 1,051 |
| 2022-11-07 | $16.55 | $17.27 | $16.55 | $17.13 | $17.13 | 6,100 |
| 2022-11-04 | $16.78 | $17.25 | $16.69 | $16.95 | $16.95 | 14,541 |
| 2022-11-03 | $15.84 | $16.28 | $15.84 | $16.08 | $16.08 | 8,580 |
| 2022-11-02 | $16.88 | $16.88 | $16.37 | $16.37 | $16.37 | 2,988 |
| 2022-11-01 | $15.71 | $15.74 | $15.64 | $15.74 | $15.74 | 3,664 |
| 2022-10-31 | $14.00 | $14.68 | $14.00 | $14.59 | $14.59 | 7,416 |
| 2022-10-28 | $14.29 | $14.63 | $14.29 | $14.54 | $14.54 | 3,938 |
| 2022-10-27 | $14.88 | $15.11 | $14.85 | $14.98 | $14.98 | 3,056 |
| 2022-10-26 | $14.73 | $15.44 | $14.73 | $15.44 | $15.44 | 2,273 |
| 2022-10-25 | $15.05 | $15.30 | $14.94 | $15.15 | $15.15 | 4,211 |
| 2022-10-24 | $14.95 | $15.30 | $14.79 | $14.79 | $14.79 | 13,496 |
| 2022-10-21 | $16.13 | $16.14 | $15.88 | $16.06 | $16.06 | 1,667 |
| 2022-10-20 | $15.86 | $16.24 | $15.86 | $16.05 | $16.05 | 7,489 |
| 2022-10-19 | $15.60 | $15.68 | $15.52 | $15.63 | $15.63 | 1,854 |
| 2022-10-18 | $15.88 | $15.88 | $15.56 | $15.75 | $15.75 | 2,351 |
| 2022-10-17 | $15.63 | $15.87 | $15.63 | $15.69 | $15.69 | 6,130 |
| 2022-10-14 | $15.33 | $15.56 | $15.09 | $15.09 | $15.09 | 1,474 |
| 2022-10-13 | $15.09 | $15.58 | $15.09 | $15.58 | $15.58 | 3,277 |
| 2022-10-12 | $15.38 | $15.58 | $15.30 | $15.30 | $15.30 | 3,185 |
| 2022-10-11 | $15.45 | $15.59 | $15.33 | $15.33 | $15.33 | 2,883 |
| 2022-10-10 | $16.24 | $16.24 | $15.91 | $15.91 | $15.91 | 1,672 |
| 2022-10-07 | $16.42 | $16.67 | $16.35 | $16.42 | $16.42 | 3,372 |
| 2022-10-06 | $16.69 | $16.93 | $16.66 | $16.66 | $16.66 | 1,968 |
| 2022-10-05 | $16.08 | $16.26 | $16.03 | $16.03 | $16.03 | 2,930 |
| 2022-10-04 | $15.47 | $15.75 | $15.47 | $15.65 | $15.65 | 8,498 |
| 2022-10-03 | $15.23 | $15.27 | $15.03 | $15.19 | $15.19 | 4,075 |
| 2022-09-30 | $15.24 | $15.36 | $15.24 | $15.30 | $15.30 | 3,648 |
| 2022-09-29 | $14.85 | $15.28 | $14.85 | $15.23 | $15.23 | 22,778 |
| 2022-09-28 | $15.49 | $15.73 | $15.49 | $15.69 | $15.69 | 2,767 |
| 2022-09-27 | $15.77 | $16.45 | $15.77 | $16.04 | $16.04 | 4,212 |
| 2022-09-26 | $15.83 | $16.19 | $15.68 | $15.69 | $15.69 | 6,582 |
| 2022-09-23 | $15.73 | $15.82 | $15.33 | $15.40 | $15.40 | 14,979 |
| 2022-09-22 | $16.00 | $16.13 | $15.65 | $15.73 | $15.73 | 4,892 |
| 2022-09-21 | $15.68 | $16.34 | $15.68 | $15.89 | $15.89 | 7,665 |
| 2022-09-20 | $16.30 | $16.30 | $16.22 | $16.22 | $16.22 | 654 |
| 2022-09-19 | $16.13 | $16.24 | $16.04 | $16.04 | $16.04 | 3,012 |
| 2022-09-16 | $16.07 | $16.14 | $16.01 | $16.01 | $16.01 | 2,713 |
| 2022-09-15 | $16.29 | $16.42 | $16.18 | $16.37 | $16.37 | 15,978 |
| 2022-09-14 | $16.39 | $16.39 | $16.38 | $16.38 | $16.38 | 1,207 |
| 2022-09-13 | $16.41 | $16.41 | $16.08 | $16.08 | $16.08 | 1,474 |
| 2022-09-12 | $17.15 | $17.32 | $17.08 | $17.08 | $17.08 | 3,245 |
| 2022-09-09 | $16.40 | $17.09 | $16.40 | $16.95 | $16.95 | 9,464 |
| 2022-09-08 | $16.50 | $16.94 | $16.50 | $16.76 | $16.76 | 1,877 |
| 2022-09-07 | $17.13 | $17.24 | $17.00 | $17.03 | $17.03 | 1,111 |
| 2022-09-06 | $17.38 | $17.74 | $17.38 | $17.74 | $17.74 | 3,751 |
| 2022-09-02 | $17.23 | $17.23 | $16.97 | $17.12 | $17.12 | 5,094 |
| 2022-09-01 | $17.52 | $17.52 | $17.13 | $17.34 | $17.34 | 1,477 |
| 2022-08-31 | $17.42 | $17.71 | $17.30 | $17.47 | $17.47 | 3,028 |
| 2022-08-30 | $16.99 | $16.99 | $16.84 | $16.84 | $16.84 | 2,596 |
| 2022-08-29 | $18.02 | $18.05 | $17.70 | $17.87 | $17.87 | 15,828 |
| 2022-08-26 | $18.44 | $18.44 | $17.79 | $17.79 | $17.79 | 2,803 |
| 2022-08-25 | $17.99 | $18.05 | $17.75 | $17.94 | $17.94 | 15,697 |
| 2022-08-24 | $17.35 | $17.54 | $17.35 | $17.52 | $17.52 | 1,176 |
| 2022-08-23 | $17.00 | $17.12 | $16.88 | $17.07 | $17.07 | 3,149 |
| 2022-08-22 | $17.08 | $17.43 | $17.06 | $17.13 | $17.13 | 4,840 |
| 2022-08-19 | $16.84 | $16.84 | $16.51 | $16.52 | $16.52 | 1,544 |
| 2022-08-18 | $16.88 | $16.88 | $16.76 | $16.76 | $16.76 | 1,755 |
| 2022-08-17 | $17.04 | $17.04 | $16.86 | $16.87 | $16.87 | 1,637 |
| 2022-08-16 | $17.19 | $17.36 | $17.19 | $17.36 | $17.36 | 1,706 |
| 2022-08-15 | $17.03 | $17.53 | $17.03 | $17.45 | $17.45 | 3,461 |
| 2022-08-12 | $17.70 | $17.70 | $17.51 | $17.66 | $17.66 | 1,345 |
| 2022-08-11 | $17.39 | $17.41 | $17.29 | $17.30 | $17.30 | 897 |
| 2022-08-10 | $17.12 | $17.37 | $17.12 | $17.18 | $17.18 | 1,774 |
| 2022-08-09 | $17.47 | $17.60 | $17.36 | $17.60 | $17.60 | 5,984 |
| 2022-08-08 | $17.36 | $17.36 | $17.19 | $17.22 | $17.22 | 1,643 |
| 2022-08-05 | $17.10 | $17.11 | $16.91 | $16.91 | $16.91 | 1,577 |
| 2022-08-04 | $17.11 | $17.13 | $16.98 | $17.07 | $17.07 | 1,798 |
| 2022-08-03 | $17.10 | $17.22 | $17.10 | $17.22 | $17.22 | 5,691 |
| 2022-08-02 | $17.38 | $17.38 | $16.73 | $16.97 | $16.97 | 4,399 |
| 2022-08-01 | $17.41 | $17.44 | $17.19 | $17.24 | $17.24 | 1,560 |
| 2022-07-29 | $16.38 | $16.52 | $16.38 | $16.52 | $16.52 | 5,804 |
| 2022-07-28 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 350 |
| 2022-07-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 497 |
| 2022-07-26 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 1,224 |
| 2022-07-25 | $18.24 | $18.24 | $17.95 | $18.03 | $18.03 | 16,956 |
| 2022-07-22 | $17.77 | $17.77 | $17.66 | $17.75 | $17.75 | 1,124 |
| 2022-07-21 | $18.07 | $18.17 | $18.05 | $18.05 | $18.05 | 648 |
| 2022-07-20 | $17.74 | $17.86 | $17.68 | $17.75 | $17.75 | 1,076 |
| 2022-07-19 | $17.22 | $17.71 | $17.22 | $17.71 | $17.71 | 1,126 |
| 2022-07-18 | $18.09 | $18.09 | $17.68 | $17.68 | $17.68 | 3,461 |
| 2022-07-15 | $17.92 | $17.92 | $17.71 | $17.72 | $17.72 | 2,978 |
| 2022-07-14 | $18.08 | $18.08 | $17.90 | $17.90 | $17.90 | 2,815 |
| 2022-07-13 | $17.95 | $18.11 | $17.88 | $17.88 | $17.88 | 3,077 |
| 2022-07-12 | $17.97 | $18.20 | $17.97 | $18.16 | $18.16 | 1,327 |
| 2022-07-11 | $18.22 | $18.31 | $18.05 | $18.16 | $18.16 | 2,432 |
| 2022-07-08 | $18.90 | $19.00 | $18.90 | $19.00 | $19.00 | 1,301 |
| 2022-07-07 | $18.86 | $19.04 | $18.83 | $18.92 | $18.92 | 13,539 |
| 2022-07-06 | $18.07 | $18.24 | $17.98 | $17.98 | $17.98 | 6,238 |
| 2022-07-05 | $19.12 | $19.12 | $18.39 | $18.58 | $18.58 | 2,841 |
| 2022-07-01 | $20.13 | $20.13 | $19.42 | $19.66 | $19.66 | 5,172 |
| 2022-06-30 | $19.30 | $19.65 | $19.23 | $19.58 | $19.58 | 5,830 |
| 2022-06-29 | $19.44 | $19.50 | $19.44 | $19.50 | $19.50 | 1,362 |
| 2022-06-28 | $19.35 | $19.35 | $18.93 | $19.22 | $19.22 | 1,680 |
| 2022-06-27 | $17.99 | $18.07 | $17.64 | $17.64 | $17.64 | 14,913 |
| 2022-06-24 | $17.50 | $17.65 | $17.50 | $17.57 | $17.57 | 1,582 |
| 2022-06-23 | $17.27 | $17.42 | $17.09 | $17.10 | $17.10 | 4,935 |
| 2022-06-22 | $16.93 | $17.10 | $16.93 | $17.05 | $17.05 | 3,484 |
| 2022-06-21 | $17.34 | $17.34 | $17.14 | $17.17 | $17.17 | 2,145 |
| 2022-06-17 | $17.49 | $17.49 | $17.03 | $17.03 | $16.95 | 7,077 |
| 2022-06-16 | $16.84 | $16.84 | $16.39 | $16.40 | $16.32 | 3,887 |
| 2022-06-15 | $16.62 | $16.71 | $16.31 | $16.71 | $16.63 | 4,049 |
| 2022-06-14 | $16.28 | $16.49 | $16.10 | $16.49 | $16.41 | 3,032 |
| 2022-06-13 | $16.35 | $16.35 | $15.97 | $16.03 | $15.95 | 13,245 |
| 2022-06-10 | $16.61 | $16.65 | $16.38 | $16.46 | $16.38 | 2,714 |
| 2022-06-09 | $16.34 | $16.57 | $16.26 | $16.28 | $16.20 | 7,581 |
| 2022-06-08 | $17.03 | $17.09 | $16.95 | $17.09 | $17.00 | 3,808 |
| 2022-06-07 | $16.57 | $16.82 | $16.53 | $16.53 | $16.45 | 1,400 |
| 2022-06-06 | $16.76 | $16.76 | $16.57 | $16.57 | $16.49 | 1,749 |
| 2022-06-03 | $16.91 | $16.94 | $16.65 | $16.86 | $16.78 | 1,411 |
| 2022-06-02 | $16.85 | $16.86 | $16.56 | $16.71 | $16.63 | 1,607 |
| 2022-06-01 | $16.92 | $16.99 | $16.76 | $16.76 | $16.68 | 3,337 |
| 2022-05-31 | $16.14 | $16.38 | $16.09 | $16.21 | $16.13 | 6,521 |
| 2022-05-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.93 | 2,772 |
| 2022-05-26 | $15.18 | $15.25 | $14.97 | $14.99 | $14.91 | 6,666 |
| 2022-05-25 | $14.04 | $14.27 | $14.04 | $14.05 | $13.98 | 2,753 |
| 2022-05-24 | $14.31 | $14.36 | $14.15 | $14.20 | $14.13 | 21,813 |
| 2022-05-23 | $14.89 | $14.89 | $14.65 | $14.78 | $14.70 | 3,081 |
| 2022-05-20 | $14.97 | $14.97 | $14.60 | $14.69 | $14.62 | 3,002 |
| 2022-05-19 | $14.90 | $15.10 | $14.56 | $15.10 | $15.02 | 4,078 |
| 2022-05-18 | $14.41 | $14.45 | $14.36 | $14.36 | $14.29 | 1,335 |
| 2022-05-17 | $14.75 | $14.92 | $14.67 | $14.82 | $14.74 | 5,064 |
| 2022-05-16 | $14.00 | $14.00 | $13.81 | $13.83 | $13.76 | 2,152 |
| 2022-05-13 | $13.79 | $13.89 | $13.69 | $13.77 | $13.70 | 2,637 |
| 2022-05-12 | $13.71 | $13.71 | $13.04 | $13.45 | $13.39 | 6,803 |
| 2022-05-11 | $13.66 | $13.91 | $13.56 | $13.60 | $13.54 | 13,872 |
| 2022-05-10 | $13.49 | $13.86 | $13.47 | $13.57 | $13.51 | 3,623 |
| 2022-05-09 | $14.24 | $14.28 | $13.94 | $13.94 | $13.87 | 10,523 |
| 2022-05-06 | $14.51 | $14.55 | $14.29 | $14.54 | $14.47 | 3,675 |
| 2022-05-05 | $14.82 | $14.82 | $14.34 | $14.34 | $14.27 | 2,008 |
| 2022-05-04 | $15.04 | $15.04 | $14.89 | $14.89 | $14.82 | 945 |
| 2022-05-03 | $14.61 | $14.94 | $14.61 | $14.94 | $14.86 | 2,209 |
| 2022-05-02 | $15.06 | $15.06 | $14.72 | $14.90 | $14.83 | 6,823 |
| 2022-04-29 | $15.17 | $15.17 | $14.80 | $15.02 | $14.95 | 4,811 |
| 2022-04-28 | $13.81 | $14.07 | $13.81 | $14.00 | $13.93 | 2,766 |
| 2022-04-27 | $13.86 | $14.26 | $13.86 | $13.93 | $13.86 | 15,919 |
| 2022-04-26 | $13.63 | $13.67 | $13.63 | $13.67 | $13.60 | 13,808 |
| 2022-04-25 | $14.31 | $14.31 | $13.96 | $14.09 | $14.02 | 8,806 |
| 2022-04-22 | $14.41 | $14.62 | $14.16 | $14.16 | $14.09 | 1,833 |
| 2022-04-21 | $14.63 | $14.63 | $14.33 | $14.42 | $14.35 | 2,399 |
| 2022-04-20 | $14.78 | $14.90 | $14.57 | $14.57 | $14.50 | 2,248 |
| 2022-04-19 | $14.52 | $14.91 | $14.52 | $14.72 | $14.65 | 32,181 |
| 2022-04-18 | $14.99 | $15.15 | $14.99 | $15.15 | $15.08 | 5,235 |
| 2022-04-14 | $15.25 | $15.30 | $15.18 | $15.18 | $15.11 | 6,554 |
| 2022-04-13 | $14.40 | $14.66 | $14.40 | $14.64 | $14.57 | 1,253 |
| 2022-04-12 | $14.87 | $14.87 | $14.68 | $14.70 | $14.63 | 2,111 |
| 2022-04-11 | $14.11 | $14.34 | $13.95 | $14.12 | $14.05 | 6,768 |
| 2022-04-08 | $14.75 | $14.95 | $14.75 | $14.84 | $14.84 | 6,335 |
| 2022-04-07 | $14.54 | $14.64 | $14.47 | $14.64 | $14.64 | 2,366 |
| 2022-04-06 | $14.89 | $15.09 | $14.89 | $15.03 | $15.03 | 7,298 |
| 2022-04-05 | $15.10 | $15.28 | $14.96 | $14.96 | $14.96 | 4,147 |
| 2022-04-04 | $15.12 | $15.32 | $15.06 | $15.23 | $15.23 | 16,926 |
| 2022-04-01 | $14.90 | $15.41 | $14.90 | $15.15 | $15.15 | 3,118 |
| 2022-03-31 | $14.31 | $14.35 | $14.14 | $14.24 | $14.24 | 10,727 |
| 2022-03-30 | $14.89 | $15.14 | $14.58 | $14.79 | $14.79 | 2,033 |
| 2022-03-29 | $14.79 | $14.94 | $14.54 | $14.73 | $14.73 | 4,875 |
| 2022-03-28 | $14.79 | $14.79 | $14.62 | $14.74 | $14.74 | 3,181 |
| 2022-03-25 | $15.18 | $15.36 | $15.18 | $15.21 | $15.21 | 1,321 |
| 2022-03-24 | $16.92 | $16.92 | $16.03 | $16.08 | $16.08 | 5,131 |
| 2022-03-23 | $16.35 | $16.45 | $16.23 | $16.23 | $16.23 | 4,395 |
| 2022-03-22 | $16.36 | $16.74 | $16.32 | $16.33 | $16.33 | 7,222 |
| 2022-03-21 | $16.00 | $16.43 | $16.00 | $16.23 | $16.23 | 6,702 |
| 2022-03-18 | $15.09 | $16.23 | $15.09 | $16.23 | $16.23 | 6,702 |
| 2022-03-17 | $16.00 | $16.00 | $15.49 | $15.54 | $15.54 | 3,543 |
| 2022-03-16 | $15.23 | $15.97 | $14.92 | $15.93 | $15.93 | 20,015 |
| 2022-03-15 | $13.68 | $13.75 | $13.52 | $13.72 | $13.72 | 57,840 |
| 2022-03-14 | $15.09 | $15.09 | $14.42 | $14.45 | $14.45 | 17,821 |
| 2022-03-11 | $17.44 | $17.44 | $16.57 | $16.73 | $16.73 | 3,692 |
| 2022-03-10 | $16.93 | $17.11 | $16.82 | $16.99 | $16.99 | 2,168 |
| 2022-03-09 | $16.58 | $17.06 | $16.58 | $16.85 | $16.85 | 5,373 |
| 2022-03-08 | $16.77 | $17.56 | $16.77 | $17.30 | $17.30 | 4,931 |
| 2022-03-07 | $17.64 | $17.64 | $16.86 | $16.88 | $16.88 | 3,496 |
| 2022-03-04 | $17.87 | $17.87 | $17.55 | $17.67 | $17.67 | 2,526 |
| 2022-03-03 | $18.89 | $18.94 | $18.73 | $18.73 | $18.73 | 4,389 |
| 2022-03-02 | $18.76 | $19.19 | $18.76 | $19.19 | $19.19 | 9,544 |
| 2022-03-01 | $19.31 | $19.55 | $18.98 | $18.98 | $18.98 | 1,684 |
| 2022-02-28 | $19.03 | $19.21 | $18.71 | $19.21 | $19.21 | 2,960 |
| 2022-02-25 | $18.80 | $18.90 | $18.50 | $18.53 | $18.53 | 4,103 |
| 2022-02-24 | $18.27 | $18.27 | $17.91 | $18.00 | $18.00 | 2,945 |
| 2022-02-23 | $18.73 | $18.90 | $18.61 | $18.77 | $18.77 | 2,784 |
| 2022-02-22 | $17.90 | $19.07 | $17.90 | $19.00 | $19.00 | 1,457 |
| 2022-02-18 | $19.42 | $19.42 | $19.35 | $19.35 | $19.35 | 765 |
| 2022-02-17 | $20.21 | $20.22 | $20.06 | $20.22 | $20.22 | 6,289 |
| 2022-02-16 | $20.62 | $20.75 | $20.62 | $20.75 | $20.75 | 1,478 |
| 2022-02-15 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 297 |
| 2022-02-14 | $20.72 | $20.80 | $20.64 | $20.75 | $20.75 | 1,616 |
| 2022-02-11 | $21.26 | $21.26 | $20.82 | $20.82 | $20.82 | 2,059 |
| 2022-02-10 | $20.90 | $21.20 | $20.90 | $20.99 | $20.99 | 1,990 |
| 2022-02-09 | $20.35 | $20.35 | $20.18 | $20.18 | $20.18 | 2,283 |
| 2022-02-08 | $19.97 | $19.97 | $19.41 | $19.73 | $19.73 | 8,609 |
| 2022-02-07 | $19.15 | $19.15 | $18.48 | $18.65 | $18.65 | 7,806 |
| 2022-02-04 | $19.11 | $19.21 | $18.44 | $19.21 | $19.21 | 25,958 |
| 2022-02-03 | $18.92 | $19.38 | $18.92 | $19.36 | $19.36 | 1,681 |
| 2022-02-02 | $19.14 | $19.41 | $19.08 | $19.28 | $19.28 | 11,032 |
| 2022-02-01 | $18.89 | $19.38 | $18.89 | $19.38 | $19.38 | 8,107 |
| 2022-01-31 | $19.14 | $19.14 | $18.58 | $19.01 | $19.01 | 9,827 |
| 2022-01-28 | $18.94 | $19.06 | $18.60 | $19.05 | $19.05 | 21,709 |
| 2022-01-27 | $19.04 | $19.18 | $18.95 | $19.15 | $19.15 | 7,450 |
| 2022-01-26 | $19.61 | $19.75 | $19.36 | $19.57 | $19.57 | 29,968 |
| 2022-01-25 | $19.13 | $19.31 | $19.13 | $19.28 | $19.28 | 3,347 |
| 2022-01-24 | $18.88 | $18.92 | $18.20 | $18.60 | $18.60 | 10,929 |
| 2022-01-21 | $19.14 | $19.16 | $19.01 | $19.02 | $19.02 | 41,540 |
| 2022-01-20 | $18.65 | $18.80 | $18.53 | $18.80 | $18.80 | 9,778 |
| 2022-01-19 | $18.33 | $18.38 | $17.85 | $18.37 | $18.37 | 4,357 |
| 2022-01-18 | $18.12 | $19.42 | $18.12 | $19.09 | $19.09 | 38,737 |
| 2022-01-14 | $17.47 | $17.47 | $17.21 | $17.45 | $17.45 | 49,535 |
| 2022-01-13 | $17.45 | $17.47 | $17.26 | $17.44 | $17.44 | 11,079 |
| 2022-01-12 | $17.43 | $17.55 | $17.43 | $17.55 | $17.55 | 1,172 |
| 2022-01-11 | $17.42 | $17.71 | $17.38 | $17.71 | $17.71 | 3,238 |
| 2022-01-10 | $17.02 | $17.86 | $17.02 | $17.76 | $17.76 | 28,279 |
| 2022-01-07 | $17.21 | $17.21 | $16.80 | $16.95 | $16.95 | 8,940 |
| 2022-01-06 | $17.07 | $17.19 | $17.02 | $17.16 | $17.16 | 4,529 |
| 2022-01-05 | $17.36 | $17.36 | $17.14 | $17.18 | $17.18 | 2,342 |
| 2022-01-04 | $17.00 | $17.53 | $17.00 | $17.49 | $17.49 | 2,305 |
| 2022-01-03 | $16.85 | $16.97 | $16.72 | $16.79 | $16.79 | 25,296 |
| 2021-12-31 | $16.69 | $17.19 | $16.69 | $16.88 | $16.88 | 7,413 |
| 2021-12-30 | $16.10 | $16.75 | $16.10 | $16.74 | $16.74 | 5,430 |
| 2021-12-29 | $16.72 | $17.03 | $16.68 | $16.96 | $16.96 | 6,329 |
| 2021-12-28 | $16.71 | $17.05 | $16.71 | $17.02 | $17.02 | 16,962 |
| 2021-12-27 | $16.70 | $16.80 | $16.70 | $16.79 | $16.79 | 13,025 |
| 2021-12-23 | $16.67 | $16.87 | $16.57 | $16.64 | $16.64 | 8,018 |
| 2021-12-22 | $15.94 | $16.57 | $15.94 | $16.43 | $16.43 | 9,842 |
| 2021-12-21 | $16.06 | $16.31 | $16.00 | $16.19 | $16.19 | 9,565 |
| 2021-12-20 | $15.50 | $16.07 | $15.50 | $15.56 | $15.56 | 28,000 |
| 2021-12-17 | $16.79 | $17.01 | $16.61 | $16.76 | $16.76 | 16,381 |
| 2021-12-16 | $16.76 | $17.20 | $16.64 | $16.98 | $16.98 | 15,386 |
| 2021-12-15 | $16.88 | $16.95 | $16.86 | $16.94 | $16.94 | 7,265 |
| 2021-12-14 | $16.71 | $16.89 | $16.70 | $16.86 | $16.86 | 6,484 |
| 2021-12-13 | $17.05 | $17.05 | $16.77 | $16.77 | $16.77 | 17,339 |
| 2021-12-10 | $17.34 | $17.37 | $17.19 | $17.25 | $17.25 | 9,659 |
| 2021-12-09 | $17.94 | $17.94 | $17.60 | $17.74 | $17.74 | 29,750 |
| 2021-12-08 | $17.46 | $17.56 | $17.42 | $17.56 | $17.56 | 6,187 |
| 2021-12-07 | $17.33 | $17.34 | $17.24 | $17.28 | $17.28 | 7,567 |
| 2021-12-06 | $16.22 | $16.47 | $16.22 | $16.42 | $16.42 | 11,786 |
| 2021-12-03 | $16.56 | $16.69 | $16.45 | $16.47 | $16.47 | 4,064 |
| 2021-12-02 | $16.67 | $16.74 | $16.51 | $16.57 | $16.57 | 17,938 |
| 2021-12-01 | $16.59 | $16.86 | $16.59 | $16.69 | $16.69 | 11,510 |
| 2021-11-30 | $16.00 | $16.54 | $16.00 | $16.41 | $16.41 | 14,041 |
| 2021-11-29 | $16.63 | $16.63 | $16.31 | $16.37 | $16.37 | 2,444 |
| 2021-11-26 | $16.47 | $16.67 | $16.41 | $16.56 | $16.56 | 4,569 |
| 2021-11-24 | $16.72 | $16.77 | $16.69 | $16.72 | $16.72 | 4,927 |
| 2021-11-23 | $16.23 | $16.75 | $16.23 | $16.70 | $16.70 | 48,654 |
| 2021-11-22 | $17.11 | $17.18 | $17.02 | $17.03 | $17.03 | 7,899 |
| 2021-11-19 | $17.16 | $17.38 | $17.07 | $17.13 | $17.13 | 6,612 |
| 2021-11-18 | $17.46 | $17.51 | $17.25 | $17.38 | $17.38 | 5,492 |
| 2021-11-17 | $17.67 | $17.67 | $17.62 | $17.64 | $17.64 | 4,097 |
| 2021-11-16 | $17.95 | $17.95 | $17.79 | $17.82 | $17.82 | 6,455 |
| 2021-11-15 | $17.75 | $17.79 | $17.54 | $17.71 | $17.71 | 1,875 |
| 2021-11-12 | $18.25 | $18.25 | $17.92 | $17.93 | $17.93 | 2,249 |
| 2021-11-11 | $17.89 | $18.07 | $17.86 | $17.87 | $17.87 | 4,412 |
| 2021-11-10 | $17.72 | $17.72 | $17.53 | $17.61 | $17.61 | 2,672 |
| 2021-11-09 | $17.88 | $18.13 | $17.80 | $17.90 | $17.90 | 2,093 |
| 2021-11-08 | $18.42 | $18.70 | $18.34 | $18.35 | $18.35 | 3,964 |
| 2021-11-05 | $17.65 | $18.01 | $17.65 | $17.98 | $17.98 | 10,536 |
| 2021-11-04 | $18.00 | $18.01 | $17.57 | $17.80 | $17.80 | 10,179 |
| 2021-11-03 | $18.09 | $18.10 | $18.02 | $18.02 | $18.02 | 1,784 |
| 2021-11-02 | $18.21 | $18.21 | $18.19 | $18.19 | $18.19 | 2,074 |
| 2021-11-01 | $18.86 | $18.87 | $18.72 | $18.77 | $18.77 | 5,365 |
| 2021-10-29 | $18.66 | $18.74 | $18.58 | $18.65 | $18.65 | 3,163 |
| 2021-10-28 | $18.60 | $18.71 | $18.44 | $18.63 | $18.63 | 2,252 |
| 2021-10-27 | $18.60 | $18.76 | $18.60 | $18.69 | $18.69 | 1,126 |
| 2021-10-26 | $19.88 | $19.88 | $19.72 | $19.72 | $19.72 | 980 |
| 2021-10-25 | $19.65 | $19.73 | $19.57 | $19.73 | $19.73 | 5,962 |
| 2021-10-22 | $19.71 | $20.03 | $19.71 | $20.03 | $20.03 | 2,369 |
| 2021-10-21 | $19.52 | $19.63 | $19.52 | $19.63 | $19.63 | 1,957 |
| 2021-10-20 | $20.30 | $20.46 | $20.15 | $20.15 | $20.15 | 2,558 |
| 2021-10-19 | $20.37 | $20.63 | $20.27 | $20.63 | $20.63 | 965 |
| 2021-10-18 | $21.07 | $21.34 | $20.90 | $20.90 | $20.90 | 2,078 |
| 2021-10-15 | $20.32 | $21.22 | $20.32 | $21.02 | $21.02 | 1,284 |
| 2021-10-14 | $19.43 | $19.43 | $19.24 | $19.27 | $19.27 | 1,031 |
| 2021-10-13 | $19.41 | $19.50 | $19.41 | $19.45 | $19.45 | 3,371 |
| 2021-10-12 | $19.47 | $19.47 | $19.37 | $19.37 | $19.37 | 786 |
| 2021-10-11 | $19.40 | $19.44 | $18.99 | $19.44 | $19.44 | 1,914 |
| 2021-10-08 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 346 |
| 2021-10-07 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 797 |
| 2021-10-06 | $19.40 | $19.40 | $19.10 | $19.14 | $19.14 | 1,054 |
| 2021-10-05 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 642 |
| 2021-10-04 | $19.14 | $19.14 | $19.12 | $19.14 | $19.14 | 1,836 |
| 2021-10-01 | $19.23 | $19.23 | $19.08 | $19.17 | $19.17 | 1,750 |
| 2021-09-30 | $18.99 | $19.30 | $18.98 | $19.30 | $19.30 | 1,320 |
| 2021-09-29 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 188 |
| 2021-09-28 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 417 |
| 2021-09-27 | $18.91 | $19.15 | $18.72 | $18.95 | $18.95 | 2,660 |
| 2021-09-24 | $18.76 | $18.76 | $18.60 | $18.60 | $18.60 | 1,616 |
| 2021-09-23 | $18.91 | $19.22 | $18.91 | $19.22 | $19.22 | 3,724 |
| 2021-09-22 | $19.44 | $19.57 | $18.89 | $18.89 | $18.89 | 979 |
| 2021-09-21 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 789 |
| 2021-09-20 | $18.22 | $18.65 | $18.18 | $18.65 | $18.65 | 2,921 |
| 2021-09-17 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 745 |
| 2021-09-16 | $18.47 | $18.47 | $18.46 | $18.46 | $18.46 | 1,201 |
| 2021-09-15 | $18.60 | $18.60 | $18.25 | $18.60 | $18.60 | 5,244 |
| 2021-09-14 | $18.92 | $19.23 | $18.92 | $19.23 | $19.23 | 1,543 |
| 2021-09-13 | $19.22 | $19.22 | $18.90 | $18.90 | $18.90 | 981 |
| 2021-09-10 | $19.55 | $19.60 | $19.36 | $19.60 | $19.60 | 3,161 |
| 2021-09-09 | $19.44 | $19.74 | $19.44 | $19.74 | $19.74 | 904 |
| 2021-09-08 | $19.55 | $19.58 | $19.43 | $19.43 | $19.43 | 3,969 |
| 2021-09-07 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 677 |
| 2021-09-03 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 18,698 |
| 2021-09-02 | $18.80 | $19.44 | $18.36 | $19.44 | $19.44 | 24,999 |
| 2021-09-01 | $19.65 | $20.12 | $19.65 | $19.89 | $19.89 | 201,106 |
| 2021-08-31 | $18.77 | $19.07 | $18.77 | $18.92 | $18.92 | 34,243 |
| 2021-08-30 | $17.87 | $17.97 | $17.85 | $17.93 | $17.93 | 4,563 |
| 2021-08-27 | $17.91 | $18.18 | $17.91 | $18.18 | $18.18 | 2,401 |
| 2021-08-26 | $17.77 | $18.25 | $17.52 | $17.52 | $17.52 | 13,603 |
| 2021-08-25 | $17.51 | $17.78 | $17.51 | $17.78 | $17.78 | 29,622 |
| 2021-08-24 | $17.43 | $17.85 | $17.43 | $17.43 | $17.43 | 7,846 |
| 2021-08-23 | $17.00 | $17.19 | $17.00 | $17.19 | $17.19 | 21,566 |
| 2021-08-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3,557 |
| 2021-08-19 | $17.30 | $17.65 | $17.25 | $17.63 | $17.63 | 31,549 |
| 2021-08-18 | $17.50 | $17.95 | $17.50 | $17.95 | $17.95 | 11,052 |
| 2021-08-17 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 461 |
| 2021-08-16 | $17.01 | $17.27 | $17.01 | $17.27 | $17.27 | 4,740 |
| 2021-08-13 | $17.38 | $17.45 | $17.00 | $17.16 | $17.16 | 22,522 |
| 2021-08-12 | $17.31 | $17.31 | $17.00 | $17.00 | $17.00 | 1,542 |
| 2021-08-11 | $16.71 | $17.11 | $16.45 | $17.11 | $17.11 | 1,385 |
| 2021-08-10 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 323 |
| 2021-08-09 | $16.81 | $17.32 | $16.68 | $17.32 | $17.32 | 5,569 |
| 2021-08-06 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 216 |
| 2021-08-05 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 1,497 |
| 2021-08-04 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 291 |
| 2021-08-03 | $16.59 | $17.03 | $16.59 | $17.03 | $17.03 | 1,167 |
| 2021-08-02 | $17.00 | $17.00 | $16.62 | $16.63 | $16.63 | 1,946 |
| 2021-07-30 | $16.83 | $17.25 | $16.83 | $17.20 | $17.20 | 13,874 |
| 2021-07-29 | $16.62 | $17.50 | $16.62 | $17.50 | $17.50 | 482 |
| 2021-07-28 | $16.09 | $16.58 | $16.09 | $16.45 | $16.45 | 841 |
| 2021-07-27 | $16.52 | $16.52 | $15.84 | $15.85 | $15.85 | 3,712 |
| 2021-07-26 | $16.89 | $16.89 | $16.55 | $16.55 | $16.55 | 3,816 |
| 2021-07-23 | $17.40 | $17.70 | $17.40 | $17.70 | $17.70 | 21,186 |
| 2021-07-22 | $17.80 | $17.95 | $17.56 | $17.56 | $17.56 | 14,757 |
| 2021-07-21 | $17.23 | $17.50 | $17.23 | $17.50 | $17.50 | 885 |
| 2021-07-20 | $17.32 | $17.54 | $17.32 | $17.54 | $17.54 | 1,958 |
| 2021-07-19 | $17.24 | $17.76 | $17.24 | $17.76 | $17.76 | 1,305 |
| 2021-07-16 | $18.20 | $18.25 | $17.88 | $18.00 | $18.00 | 17,375 |
| 2021-07-15 | $17.93 | $18.10 | $17.93 | $18.09 | $18.09 | 1,990 |
| 2021-07-14 | $18.96 | $18.99 | $18.96 | $18.99 | $18.99 | 1,401 |
| 2021-07-13 | $19.21 | $19.21 | $19.00 | $19.00 | $19.00 | 655 |
| 2021-07-12 | $19.13 | $19.18 | $18.90 | $18.90 | $18.90 | 1,330 |
| 2021-07-09 | $20.18 | $20.18 | $19.39 | $19.50 | $19.50 | 3,107 |
| 2021-07-08 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 266 |
| 2021-07-07 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 470 |
| 2021-07-06 | $21.12 | $21.43 | $20.99 | $21.24 | $21.24 | 46,822 |
| 2021-07-02 | $20.30 | $21.35 | $20.30 | $21.15 | $21.15 | 1,763 |
| 2021-07-01 | $21.54 | $21.87 | $21.40 | $21.87 | $21.87 | 2,728 |
| 2021-06-30 | $21.85 | $21.86 | $21.34 | $21.34 | $21.34 | 1,379 |
| 2021-06-29 | $21.80 | $22.36 | $21.80 | $22.36 | $22.36 | 11,659 |
| 2021-06-28 | $21.90 | $21.90 | $21.39 | $21.55 | $21.55 | 5,785 |
| 2021-06-25 | $21.87 | $21.87 | $21.59 | $21.83 | $21.83 | 1,237 |
| 2021-06-24 | $21.52 | $21.66 | $21.15 | $21.50 | $21.50 | 1,725 |
| 2021-06-23 | $21.13 | $21.57 | $21.12 | $21.12 | $21.12 | 750 |
| 2021-06-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 350 |
| 2021-06-21 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 2,725 |
| 2021-06-18 | $21.15 | $21.15 | $20.91 | $20.91 | $20.91 | 14,738 |
| 2021-06-17 | $21.20 | $21.21 | $20.94 | $20.94 | $20.94 | 1,369 |
| 2021-06-16 | $20.88 | $20.93 | $20.88 | $20.93 | $20.93 | 33,544 |
| 2021-06-15 | $20.71 | $21.23 | $20.55 | $20.57 | $20.57 | 11,822 |
| 2021-06-14 | $20.78 | $21.62 | $20.78 | $21.62 | $21.62 | 949 |
| 2021-06-11 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 630 |
| 2021-06-10 | $20.90 | $20.90 | $20.85 | $20.85 | $20.85 | 5,515 |
| 2021-06-09 | $21.01 | $21.01 | $20.34 | $20.63 | $20.63 | 6,706 |
| 2021-06-08 | $21.59 | $21.59 | $21.30 | $21.58 | $21.58 | 7,724 |
| 2021-06-07 | $22.00 | $22.00 | $21.68 | $21.68 | $21.68 | 2,019 |
| 2021-06-04 | $22.43 | $22.43 | $22.01 | $22.22 | $22.22 | 30,407 |
| 2021-06-03 | $22.09 | $22.29 | $21.90 | $22.18 | $22.18 | 1,826 |
| 2021-06-02 | $22.21 | $22.21 | $21.90 | $22.06 | $22.06 | 5,810 |
| 2021-06-01 | $22.39 | $22.58 | $22.39 | $22.58 | $22.58 | 2,297 |
| 2021-05-28 | $22.37 | $22.37 | $21.64 | $21.93 | $21.90 | 21,254 |
| 2021-05-27 | $22.68 | $22.68 | $22.68 | $22.68 | $22.65 | 403 |
| 2021-05-26 | $22.11 | $22.11 | $22.11 | $22.11 | $22.09 | 178 |
| 2021-05-25 | $22.11 | $22.11 | $22.11 | $22.11 | $22.09 | 438 |
| 2021-05-24 | $22.50 | $22.87 | $22.11 | $22.11 | $22.09 | 748 |
| 2021-05-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.93 | 401 |
| 2021-05-20 | $21.91 | $21.91 | $21.24 | $21.24 | $21.22 | 756 |
| 2021-05-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.98 | 350 |
| 2021-05-18 | $21.35 | $21.69 | $21.00 | $21.00 | $20.98 | 658 |
| 2021-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.98 | 777 |
| 2021-05-14 | $20.60 | $20.60 | $20.60 | $20.60 | $20.57 | 115 |
| 2021-05-13 | $20.60 | $20.60 | $20.60 | $20.60 | $20.57 | 508 |
| 2021-05-12 | $20.75 | $20.75 | $20.64 | $20.64 | $20.62 | 737 |
| 2021-05-11 | $20.59 | $21.23 | $20.59 | $21.23 | $21.21 | 834 |
| 2021-05-10 | $21.35 | $21.35 | $21.24 | $21.24 | $21.22 | 630 |
| 2021-05-07 | $21.25 | $21.25 | $20.81 | $20.81 | $20.79 | 4,066 |
| 2021-05-06 | $22.10 | $22.10 | $21.16 | $21.16 | $21.14 | 1,058 |
| 2021-05-05 | $21.72 | $21.72 | $21.72 | $21.72 | $21.70 | 333 |
| 2021-05-04 | $22.40 | $22.40 | $22.40 | $22.40 | $22.38 | 428 |
| 2021-05-03 | $21.51 | $21.51 | $21.51 | $21.51 | $21.49 | 315 |
| 2021-04-30 | $22.06 | $22.45 | $21.51 | $21.51 | $21.49 | 1,942 |
| 2021-04-29 | $22.14 | $22.81 | $22.14 | $22.81 | $22.78 | 2,103 |
| 2021-04-28 | $22.51 | $22.51 | $21.64 | $22.00 | $21.98 | 3,296 |
| 2021-04-27 | $22.18 | $22.83 | $22.18 | $22.31 | $22.29 | 52,663 |
| 2021-04-26 | $22.40 | $22.46 | $22.40 | $22.46 | $22.43 | 337 |
| 2021-04-23 | $22.62 | $23.41 | $22.42 | $23.40 | $23.37 | 1,724 |
| 2021-04-22 | $22.49 | $23.25 | $22.49 | $22.50 | $22.48 | 1,184 |
| 2021-04-21 | $24.16 | $24.16 | $24.16 | $24.16 | $24.13 | 539 |
| 2021-04-20 | $24.59 | $24.59 | $24.16 | $24.16 | $24.13 | 1,225 |
| 2021-04-19 | $24.52 | $24.52 | $23.67 | $24.42 | $24.39 | 1,822 |
| 2021-04-16 | $23.58 | $24.08 | $23.21 | $23.36 | $23.33 | 820 |
| 2021-04-15 | $23.89 | $24.07 | $23.63 | $24.07 | $24.04 | 1,738 |
| 2021-04-14 | $23.79 | $24.21 | $23.47 | $23.47 | $23.44 | 1,203 |
| 2021-04-13 | $23.47 | $23.66 | $22.83 | $22.83 | $22.81 | 790 |
| 2021-04-12 | $24.17 | $24.24 | $24.04 | $24.12 | $24.09 | 2,289 |
| 2021-04-09 | $24.34 | $24.92 | $24.34 | $24.92 | $24.89 | 1,176 |
| 2021-04-08 | $24.92 | $24.92 | $24.24 | $24.24 | $24.21 | 635 |
| 2021-04-07 | $24.52 | $24.52 | $24.02 | $24.03 | $24.00 | 1,519 |
| 2021-04-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.32 | 669 |
| 2021-04-05 | $23.59 | $24.30 | $23.59 | $23.84 | $23.81 | 1,123 |
| 2021-04-01 | $23.74 | $24.00 | $23.74 | $24.00 | $23.97 | 1,390 |
| 2021-03-31 | $23.51 | $23.51 | $23.51 | $23.51 | $23.48 | 228 |
| 2021-03-30 | $23.67 | $24.28 | $23.51 | $23.51 | $23.48 | 1,389 |
| 2021-03-29 | $23.22 | $24.22 | $23.22 | $23.42 | $23.40 | 1,399 |
| 2021-03-26 | $24.22 | $24.22 | $23.60 | $23.60 | $23.57 | 761 |
| 2021-03-25 | $24.03 | $24.04 | $22.99 | $23.61 | $23.58 | 1,131 |
| 2021-03-24 | $24.29 | $24.29 | $24.29 | $24.29 | $24.26 | 503 |
| 2021-03-23 | $25.57 | $25.57 | $25.57 | $25.57 | $25.54 | 290 |
| 2021-03-22 | $25.23 | $25.77 | $25.23 | $25.57 | $25.54 | 6,036 |
| 2021-03-19 | $25.44 | $25.67 | $25.44 | $25.67 | $25.64 | 975 |
| 2021-03-18 | $26.50 | $26.50 | $25.83 | $25.83 | $25.80 | 998 |
| 2021-03-17 | $26.95 | $26.95 | $26.95 | $26.95 | $26.92 | 502 |
| 2021-03-16 | $25.78 | $25.78 | $25.78 | $25.78 | $25.75 | 339 |
| 2021-03-15 | $25.46 | $26.02 | $25.46 | $25.78 | $25.75 | 2,685 |
| 2021-03-12 | $24.80 | $24.80 | $24.55 | $24.55 | $24.52 | 3,873 |
| 2021-03-11 | $24.50 | $25.03 | $24.50 | $24.50 | $24.48 | 1,411 |
| 2021-03-10 | $23.37 | $23.37 | $23.37 | $23.37 | $23.34 | 194 |
| 2021-03-09 | $24.42 | $24.42 | $23.37 | $23.37 | $23.34 | 940 |
| 2021-03-08 | $23.87 | $24.40 | $23.87 | $24.40 | $24.37 | 506 |
| 2021-03-05 | $24.28 | $24.28 | $23.71 | $23.71 | $23.68 | 831 |
| 2021-03-04 | $25.15 | $25.15 | $23.91 | $23.97 | $23.94 | 1,143 |
| 2021-03-03 | $25.13 | $25.25 | $25.13 | $25.25 | $25.22 | 548 |
| 2021-03-02 | $24.80 | $24.80 | $24.40 | $24.40 | $24.37 | 1,582 |
| 2021-03-01 | $25.13 | $25.13 | $24.79 | $24.79 | $24.76 | 601 |
| 2021-02-26 | $24.99 | $25.47 | $24.99 | $25.13 | $25.10 | 4,643 |
| 2021-02-25 | $25.10 | $25.64 | $25.10 | $25.13 | $25.10 | 4,643 |
| 2021-02-24 | $23.44 | $23.77 | $23.09 | $23.09 | $23.06 | 1,334 |
| 2021-02-23 | $24.28 | $24.52 | $24.00 | $24.44 | $24.41 | 1,915 |
| 2021-02-22 | $23.37 | $23.37 | $23.14 | $23.34 | $23.31 | 931 |
| 2021-02-19 | $24.82 | $24.86 | $23.95 | $23.95 | $23.92 | 3,391 |
| 2021-02-18 | $24.02 | $24.35 | $24.02 | $24.04 | $24.01 | 1,614 |
| 2021-02-17 | $24.25 | $24.83 | $24.04 | $24.04 | $24.01 | 1,614 |
| 2021-02-16 | $24.00 | $24.00 | $23.27 | $23.43 | $23.40 | 1,418 |
| 2021-02-12 | $23.89 | $23.89 | $22.92 | $23.00 | $22.97 | 2,177 |
| 2021-02-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.47 | 669 |
| 2021-02-10 | $23.47 | $23.51 | $23.47 | $23.51 | $23.48 | 867 |
| 2021-02-09 | $22.19 | $23.22 | $22.19 | $23.22 | $23.19 | 1,357 |
| 2021-02-08 | $23.00 | $23.13 | $22.97 | $22.97 | $22.94 | 2,391 |
| 2021-02-05 | $22.34 | $22.94 | $22.34 | $22.38 | $22.36 | 820 |
| 2021-02-04 | $22.25 | $23.74 | $22.25 | $22.70 | $22.68 | 1,362 |
| 2021-02-03 | $22.74 | $22.98 | $22.74 | $22.98 | $22.95 | 1,091 |
| 2021-02-02 | $22.99 | $23.65 | $22.89 | $23.65 | $23.62 | 1,501 |
| 2021-02-01 | $23.24 | $23.24 | $22.81 | $22.81 | $22.78 | 1,244 |
| 2021-01-29 | $21.74 | $22.43 | $21.66 | $22.21 | $22.18 | 1,721 |
| 2021-01-28 | $22.67 | $22.79 | $22.47 | $22.79 | $22.76 | 7,380 |
| 2021-01-27 | $23.31 | $23.31 | $22.90 | $22.90 | $22.87 | 1,375 |
| 2021-01-26 | $23.50 | $23.57 | $23.01 | $23.02 | $22.99 | 2,534 |
| 2021-01-25 | $23.39 | $23.42 | $22.97 | $23.42 | $23.39 | 2,750 |
| 2021-01-22 | $24.53 | $24.57 | $24.23 | $24.23 | $24.20 | 1,200 |
| 2021-01-21 | $24.44 | $24.44 | $23.91 | $23.91 | $23.89 | 1,078 |
| 2021-01-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.62 | 2,833 |
| 2021-01-19 | $24.87 | $24.87 | $24.20 | $24.20 | $24.17 | 2,304 |
| 2021-01-15 | $24.19 | $24.21 | $23.77 | $24.06 | $24.03 | 15,241 |
| 2021-01-14 | $23.08 | $23.08 | $23.08 | $23.08 | $23.05 | 872 |
| 2021-01-13 | $23.55 | $23.86 | $23.08 | $23.08 | $23.05 | 1,131 |
| 2021-01-12 | $23.71 | $23.84 | $23.71 | $23.84 | $23.81 | 7,455 |
| 2021-01-11 | $24.42 | $24.58 | $24.16 | $24.20 | $24.17 | 3,270 |
| 2021-01-08 | $27.15 | $27.30 | $26.60 | $27.14 | $27.11 | 4,445 |
| 2021-01-07 | $24.46 | $24.84 | $24.46 | $24.84 | $24.81 | 2,759 |
| 2021-01-06 | $24.87 | $25.28 | $24.87 | $25.28 | $25.26 | 1,918 |
| 2021-01-05 | $24.70 | $24.70 | $24.53 | $24.70 | $24.67 | 1,064 |
| 2021-01-04 | $25.18 | $25.18 | $24.51 | $24.86 | $24.83 | 3,099 |
| 2020-12-31 | $23.71 | $24.57 | $23.71 | $24.57 | $24.54 | 732 |
| 2020-12-30 | $24.38 | $24.38 | $23.32 | $23.44 | $23.42 | 847 |
| 2020-12-29 | $23.19 | $23.19 | $23.19 | $23.19 | $23.16 | 480 |
| 2020-12-28 | $23.50 | $23.50 | $22.96 | $23.19 | $23.16 | 1,969 |
| 2020-12-24 | $24.02 | $24.02 | $24.02 | $24.02 | $24.00 | 430 |
| 2020-12-23 | $23.30 | $23.30 | $22.73 | $23.15 | $23.12 | 8,013 |
| 2020-12-22 | $23.63 | $23.63 | $23.63 | $23.63 | $23.60 | 640 |
| 2020-12-21 | $23.59 | $24.85 | $23.59 | $24.05 | $24.02 | 1,937 |
| 2020-12-18 | $24.16 | $24.29 | $24.16 | $24.29 | $24.26 | 696 |
| 2020-12-17 | $23.31 | $24.19 | $23.31 | $24.19 | $24.16 | 2,235 |
| 2020-12-16 | $23.45 | $23.90 | $23.45 | $23.90 | $23.88 | 2,391 |
| 2020-12-15 | $24.11 | $24.18 | $24.11 | $24.18 | $24.15 | 4,695 |
| 2020-12-14 | $24.65 | $24.65 | $23.85 | $23.85 | $23.82 | 792 |
| 2020-12-11 | $24.60 | $24.64 | $23.39 | $24.64 | $24.61 | 1,760 |
| 2020-12-10 | $24.09 | $24.29 | $23.90 | $23.90 | $23.87 | 1,638 |
| 2020-12-09 | $24.12 | $24.12 | $23.76 | $23.76 | $23.74 | 931 |
| 2020-12-08 | $23.60 | $23.73 | $23.56 | $23.73 | $23.70 | 3,162 |
| 2020-12-07 | $24.26 | $24.26 | $23.79 | $23.83 | $23.80 | 1,529 |
| 2020-12-04 | $24.17 | $24.23 | $24.03 | $24.06 | $24.04 | 78,580 |
| 2020-12-03 | $25.00 | $25.00 | $24.43 | $24.45 | $24.42 | 207,284 |
| 2020-12-02 | $24.00 | $24.38 | $23.67 | $24.17 | $24.14 | 17,995 |
| 2020-12-01 | $23.79 | $23.79 | $23.42 | $23.42 | $23.39 | 1,137 |
| 2020-11-30 | $22.95 | $23.08 | $22.45 | $22.45 | $22.43 | 796 |
| 2020-11-27 | $24.16 | $24.16 | $23.32 | $23.32 | $23.30 | 810 |
| 2020-11-25 | $24.18 | $24.20 | $23.89 | $23.89 | $23.86 | 872 |
| 2020-11-24 | $24.19 | $24.19 | $23.57 | $23.78 | $23.75 | 13,144 |
| 2020-11-23 | $24.64 | $24.64 | $23.50 | $23.63 | $23.60 | 4,788 |
| 2020-11-20 | $24.61 | $24.61 | $24.46 | $24.46 | $24.43 | 735 |
| 2020-11-19 | $24.20 | $24.20 | $24.20 | $24.20 | $24.17 | 328 |
| 2020-11-18 | $24.34 | $24.67 | $24.26 | $24.26 | $24.23 | 1,779 |
| 2020-11-17 | $24.30 | $24.36 | $24.30 | $24.36 | $24.34 | 728 |
| 2020-11-16 | $23.79 | $23.86 | $23.79 | $23.86 | $23.83 | 963 |
| 2020-11-13 | $24.09 | $24.09 | $24.09 | $24.09 | $24.06 | 510 |
| 2020-11-12 | $24.56 | $24.56 | $24.56 | $24.56 | $24.54 | 498 |
| 2020-11-11 | $24.37 | $24.37 | $24.37 | $24.37 | $24.34 | 94 |
| 2020-11-10 | $24.37 | $24.37 | $24.37 | $24.37 | $24.34 | 732 |
| 2020-11-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.50 | 755 |
| 2020-11-06 | $21.22 | $21.65 | $21.22 | $21.52 | $21.50 | 760 |
| 2020-11-05 | $20.74 | $20.74 | $20.74 | $20.74 | $20.72 | 509 |
| 2020-11-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.72 | 135 |
| 2020-11-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.72 | 392 |
| 2020-11-02 | $21.65 | $21.65 | $20.84 | $21.25 | $21.23 | 1,692 |
| 2020-10-30 | $20.67 | $20.67 | $20.67 | $20.67 | $20.65 | 299 |
| 2020-10-29 | $21.04 | $21.04 | $20.57 | $20.57 | $20.55 | 614 |
| 2020-10-28 | $21.09 | $21.09 | $21.09 | $21.09 | $21.06 | 369 |
| 2020-10-27 | $21.40 | $21.40 | $20.77 | $21.09 | $21.06 | 2,374 |
| 2020-10-26 | $20.23 | $20.23 | $20.23 | $20.23 | $20.21 | 520 |
| 2020-10-23 | $20.38 | $20.38 | $20.20 | $20.20 | $20.18 | 739 |
| 2020-10-22 | $20.62 | $20.62 | $20.26 | $20.36 | $20.34 | 1,732 |
| 2020-10-21 | $20.39 | $20.39 | $20.03 | $20.03 | $20.01 | 1,871 |
| 2020-10-20 | $20.94 | $21.01 | $20.94 | $20.96 | $20.94 | 672 |
| 2020-10-19 | $20.25 | $20.49 | $20.25 | $20.49 | $20.47 | 493 |
| 2020-10-16 | $20.96 | $20.96 | $20.96 | $20.96 | $20.93 | 305 |
| 2020-10-15 | $20.38 | $20.42 | $20.38 | $20.42 | $20.40 | 980 |
| 2020-10-14 | $21.37 | $21.37 | $21.03 | $21.03 | $21.01 | 1,714 |
| 2020-10-13 | $21.39 | $21.39 | $21.13 | $21.13 | $21.11 | 753 |
| 2020-10-12 | $21.76 | $21.76 | $21.76 | $21.76 | $21.73 | 281 |
| 2020-10-09 | $20.94 | $20.94 | $20.90 | $20.90 | $20.88 | 1,067 |
| 2020-10-08 | $22.25 | $22.45 | $22.25 | $22.45 | $22.42 | 759 |
| 2020-10-07 | $21.74 | $22.01 | $21.74 | $22.01 | $21.99 | 597 |
| 2020-10-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.92 | 129 |
| 2020-10-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.92 | 109 |
| 2020-10-02 | $21.53 | $21.95 | $21.19 | $21.95 | $21.92 | 877 |
| 2020-10-01 | $21.58 | $21.58 | $21.10 | $21.20 | $21.17 | 1,562 |
| 2020-09-30 | $21.54 | $21.74 | $21.54 | $21.74 | $21.71 | 1,381 |
| 2020-09-29 | $20.66 | $20.81 | $20.66 | $20.81 | $20.79 | 1,495 |
| 2020-09-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.70 | 398 |
| 2020-09-25 | $20.64 | $20.64 | $20.64 | $20.64 | $20.62 | 303 |
| 2020-09-24 | $20.93 | $21.24 | $20.77 | $20.98 | $20.96 | 3,890 |
| 2020-09-23 | $21.52 | $21.58 | $21.46 | $21.58 | $21.55 | 1,140 |
| 2020-09-22 | $21.65 | $21.65 | $21.20 | $21.20 | $21.17 | 725 |
| 2020-09-21 | $22.00 | $22.00 | $21.98 | $21.98 | $21.95 | 795 |
| 2020-09-18 | $22.60 | $22.60 | $22.50 | $22.50 | $22.48 | 494 |
| 2020-09-17 | $22.03 | $22.64 | $22.03 | $22.11 | $22.09 | 1,864 |
| 2020-09-16 | $22.45 | $22.56 | $22.45 | $22.56 | $22.53 | 12,823 |
| 2020-09-15 | $22.36 | $22.55 | $22.36 | $22.36 | $22.34 | 13,161 |
| 2020-09-14 | $21.94 | $21.97 | $21.94 | $21.97 | $21.95 | 3,863 |
| 2020-09-11 | $21.60 | $21.60 | $21.60 | $21.60 | $21.58 | 320 |
| 2020-09-10 | $22.10 | $22.10 | $21.60 | $21.60 | $21.58 | 682 |
| 2020-09-09 | $21.55 | $21.63 | $21.36 | $21.47 | $21.45 | 1,931 |
| 2020-09-08 | $20.27 | $20.60 | $20.18 | $20.38 | $20.36 | 4,114 |
| 2020-09-04 | $20.69 | $21.98 | $20.69 | $21.03 | $21.01 | 2,622 |
| 2020-09-03 | $21.26 | $21.36 | $21.16 | $21.16 | $21.14 | 4,632 |
| 2020-09-02 | $21.27 | $21.27 | $21.27 | $21.27 | $21.25 | 278 |
| 2020-09-01 | $21.03 | $21.71 | $21.03 | $21.71 | $21.69 | 830 |
| 2020-08-31 | $20.26 | $20.26 | $20.12 | $20.22 | $20.20 | 960 |
| 2020-08-28 | $19.73 | $19.88 | $19.73 | $19.88 | $19.86 | 1,397 |
| 2020-08-27 | $19.16 | $19.92 | $18.83 | $19.15 | $19.13 | 1,625 |
| 2020-08-26 | $19.37 | $19.51 | $19.35 | $19.51 | $19.49 | 861 |
| 2020-08-25 | $20.13 | $20.13 | $19.82 | $19.82 | $19.80 | 1,682 |
| 2020-08-24 | $20.36 | $20.36 | $20.36 | $20.36 | $20.34 | 2,141 |
| 2020-08-21 | $20.26 | $20.26 | $19.65 | $19.65 | $19.63 | 1,009 |
| 2020-08-20 | $19.52 | $19.52 | $19.52 | $19.52 | $19.50 | 169 |
| 2020-08-19 | $19.88 | $19.88 | $19.52 | $19.52 | $19.50 | 1,469 |
| 2020-08-18 | $20.03 | $20.27 | $20.03 | $20.27 | $20.25 | 1,047 |
| 2020-08-17 | $19.92 | $19.92 | $19.92 | $19.92 | $19.90 | 563 |
| 2020-08-14 | $19.14 | $20.20 | $19.14 | $20.20 | $20.18 | 1,039 |
| 2020-08-13 | $19.85 | $20.28 | $19.67 | $20.26 | $20.24 | 17,134 |
| 2020-08-12 | $20.24 | $20.24 | $20.24 | $20.24 | $20.22 | 180 |
| 2020-08-11 | $19.61 | $19.61 | $19.61 | $19.61 | $19.59 | 298 |
| 2020-08-10 | $18.45 | $19.61 | $18.07 | $19.61 | $19.59 | 2,290 |
| 2020-08-07 | $18.68 | $18.75 | $18.12 | $18.18 | $18.16 | 3,799 |
| 2020-08-06 | $18.84 | $19.30 | $18.68 | $18.82 | $18.80 | 3,507 |
| 2020-08-05 | $19.18 | $19.18 | $19.18 | $19.18 | $19.16 | 292 |
| 2020-08-04 | $19.00 | $19.18 | $19.00 | $19.18 | $19.16 | 667 |
| 2020-08-03 | $19.54 | $19.54 | $19.14 | $19.14 | $19.12 | 561 |
| 2020-07-31 | $18.89 | $18.89 | $18.89 | $18.89 | $18.86 | 311 |
| 2020-07-30 | $18.74 | $18.75 | $18.70 | $18.75 | $18.73 | 1,225 |
| 2020-07-29 | $18.58 | $18.58 | $18.58 | $18.58 | $18.56 | 417 |
| 2020-07-28 | $17.67 | $17.81 | $17.67 | $17.75 | $17.73 | 2,462 |
| 2020-07-27 | $17.95 | $17.95 | $17.64 | $17.70 | $17.68 | 4,683 |
| 2020-07-24 | $17.19 | $17.27 | $17.13 | $17.27 | $17.25 | 953 |
| 2020-07-23 | $18.46 | $18.46 | $18.46 | $18.46 | $18.44 | 369 |
| 2020-07-22 | $18.30 | $18.46 | $18.16 | $18.46 | $18.44 | 1,182 |
| 2020-07-21 | $18.32 | $18.32 | $18.32 | $18.32 | $18.30 | 559 |
| 2020-07-20 | $17.84 | $17.84 | $17.84 | $17.84 | $17.82 | 145 |
| 2020-07-17 | $17.84 | $17.84 | $17.84 | $17.84 | $17.82 | 784 |
| 2020-07-16 | $18.15 | $18.15 | $17.22 | $17.52 | $17.50 | 4,221 |
| 2020-07-15 | $18.63 | $18.92 | $18.63 | $18.71 | $18.69 | 1,120 |
| 2020-07-14 | $18.71 | $19.22 | $18.71 | $19.22 | $19.20 | 523 |
| 2020-07-13 | $19.81 | $19.81 | $19.19 | $19.19 | $19.17 | 31,782 |
| 2020-07-10 | $18.82 | $19.00 | $18.82 | $19.00 | $18.98 | 16,042 |
| 2020-07-09 | $19.34 | $19.85 | $19.28 | $19.32 | $19.30 | 1,113 |
| 2020-07-08 | $18.77 | $18.77 | $18.10 | $18.10 | $18.08 | 5,582 |
| 2020-07-07 | $18.19 | $18.28 | $18.12 | $18.16 | $18.14 | 1,006 |
| 2020-07-06 | $19.25 | $19.25 | $18.77 | $18.77 | $18.74 | 1,204 |
| 2020-07-02 | $17.46 | $17.46 | $17.46 | $17.46 | $17.44 | 1,223 |
| 2020-07-01 | $17.01 | $17.04 | $16.89 | $17.04 | $17.02 | 681 |
| 2020-06-30 | $19.32 | $19.32 | $19.32 | $19.32 | $19.30 | 500 |
| 2020-06-29 | $19.32 | $19.32 | $19.32 | $19.32 | $19.30 | 504 |
| 2020-06-26 | $18.97 | $18.97 | $18.63 | $18.63 | $18.61 | 2,120 |
| 2020-06-25 | $19.00 | $19.00 | $18.50 | $18.50 | $18.48 | 6,184 |
| 2020-06-24 | $18.55 | $18.55 | $18.55 | $18.55 | $18.53 | 302 |
| 2020-06-23 | $18.90 | $19.20 | $18.90 | $19.20 | $19.18 | 3,023 |
| 2020-06-22 | $18.51 | $18.51 | $18.51 | $18.51 | $18.48 | 882 |
| 2020-06-19 | $19.45 | $19.45 | $18.63 | $18.63 | $18.61 | 2,936 |
| 2020-06-18 | $19.14 | $19.44 | $19.14 | $19.42 | $18.98 | 1,444 |
| 2020-06-17 | $18.94 | $18.94 | $18.94 | $18.94 | $18.51 | 304 |
| 2020-06-16 | $18.90 | $19.50 | $18.90 | $18.94 | $18.51 | 1,084 |
| 2020-06-15 | $19.29 | $19.29 | $19.29 | $19.29 | $18.86 | 848 |
| 2020-06-12 | $20.57 | $20.57 | $20.27 | $20.27 | $19.81 | 1,016 |
| 2020-06-11 | $20.74 | $21.05 | $20.59 | $20.59 | $20.13 | 691 |
| 2020-06-10 | $22.22 | $22.22 | $21.54 | $21.54 | $21.06 | 1,527 |
| 2020-06-09 | $21.64 | $21.86 | $21.64 | $21.86 | $21.37 | 2,783 |
| 2020-06-08 | $21.61 | $21.61 | $21.36 | $21.36 | $20.88 | 674 |
| 2020-06-05 | $20.62 | $22.01 | $20.62 | $21.79 | $21.30 | 11,146 |
| 2020-06-04 | $21.02 | $21.02 | $20.34 | $20.41 | $19.95 | 3,971 |
| 2020-06-03 | $21.06 | $21.40 | $21.02 | $21.40 | $20.92 | 1,958 |
| 2020-06-02 | $20.51 | $20.51 | $20.51 | $20.51 | $20.05 | 443 |
| 2020-06-01 | $19.68 | $20.51 | $19.68 | $20.51 | $20.05 | 2,566 |
| 2020-05-29 | $19.72 | $19.74 | $19.64 | $19.74 | $19.30 | 8,291 |
| 2020-05-28 | $18.48 | $18.63 | $18.42 | $18.59 | $18.17 | 3,083 |
| 2020-05-27 | $19.25 | $19.25 | $18.36 | $18.65 | $18.23 | 3,615 |
| 2020-05-26 | $17.99 | $18.51 | $17.99 | $18.51 | $18.09 | 2,133 |
| 2020-05-22 | $18.16 | $18.30 | $18.05 | $18.30 | $17.89 | 1,395 |
| 2020-05-21 | $18.86 | $19.01 | $18.86 | $18.89 | $18.46 | 1,655 |
| 2020-05-20 | $19.03 | $19.08 | $18.57 | $18.57 | $18.15 | 3,334 |
| 2020-05-19 | $16.70 | $17.18 | $16.70 | $16.87 | $16.49 | 7,240 |
| 2020-05-18 | $16.25 | $16.75 | $16.25 | $16.75 | $16.37 | 1,359 |
| 2020-05-15 | $16.04 | $16.34 | $15.97 | $16.34 | $15.97 | 1,373 |
| 2020-05-14 | $16.38 | $16.89 | $16.32 | $16.65 | $16.27 | 19,206 |
| 2020-05-13 | $16.48 | $16.89 | $16.48 | $16.75 | $16.38 | 2,325 |
| 2020-05-12 | $16.96 | $17.13 | $16.96 | $16.96 | $16.58 | 23,253 |
| 2020-05-11 | $17.10 | $17.37 | $16.96 | $17.37 | $16.98 | 2,783 |
| 2020-05-08 | $17.43 | $17.43 | $17.43 | $17.43 | $17.04 | 980 |
| 2020-05-07 | $17.62 | $17.62 | $17.24 | $17.24 | $16.85 | 3,338 |
| 2020-05-06 | $17.16 | $17.40 | $16.97 | $17.34 | $16.95 | 1,905 |
| 2020-05-05 | $17.01 | $17.01 | $16.86 | $16.86 | $16.48 | 2,785 |
| 2020-05-04 | $16.95 | $17.43 | $16.69 | $17.43 | $17.04 | 1,364 |
| 2020-05-01 | $16.88 | $17.32 | $16.76 | $16.78 | $16.40 | 13,042 |
| 2020-04-30 | $17.90 | $17.90 | $17.76 | $17.76 | $17.36 | 736 |
| 2020-04-29 | $17.74 | $17.93 | $17.58 | $17.93 | $17.52 | 4,528 |
| 2020-04-28 | $17.93 | $17.93 | $17.53 | $17.53 | $17.14 | 1,917 |
| 2020-04-27 | $17.50 | $18.04 | $17.50 | $17.78 | $17.38 | 1,453 |
| 2020-04-24 | $17.30 | $17.43 | $17.20 | $17.33 | $16.93 | 25,968 |
| 2020-04-23 | $17.78 | $18.21 | $17.66 | $18.12 | $17.71 | 7,404 |
| 2020-04-22 | $17.88 | $17.88 | $17.69 | $17.69 | $17.30 | 1,302 |
| 2020-04-21 | $17.89 | $17.89 | $17.80 | $17.80 | $17.40 | 761 |
| 2020-04-20 | $17.80 | $18.05 | $17.47 | $18.02 | $17.62 | 4,287 |
| 2020-04-17 | $17.35 | $17.86 | $17.35 | $17.86 | $17.46 | 1,141 |
| 2020-04-16 | $17.95 | $17.95 | $17.68 | $17.70 | $17.30 | 1,612 |
| 2020-04-15 | $17.50 | $17.62 | $17.50 | $17.58 | $17.18 | 1,081 |
| 2020-04-14 | $17.99 | $17.99 | $17.47 | $17.53 | $17.13 | 1,023 |
| 2020-04-13 | $18.86 | $18.86 | $18.07 | $18.16 | $17.75 | 1,820 |
| 2020-04-09 | $19.12 | $19.12 | $18.39 | $18.39 | $17.98 | 1,850 |
| 2020-04-08 | $18.68 | $18.68 | $18.46 | $18.46 | $18.04 | 603 |
| 2020-04-07 | $18.84 | $19.29 | $18.84 | $19.29 | $18.85 | 1,773 |
| 2020-04-06 | $17.20 | $18.00 | $17.20 | $17.76 | $17.36 | 6,230 |
| 2020-04-03 | $16.90 | $17.00 | $16.61 | $16.87 | $16.49 | 1,487 |
| 2020-04-02 | $17.24 | $17.87 | $17.24 | $17.42 | $17.03 | 2,673 |
| 2020-04-01 | $17.92 | $17.92 | $17.20 | $17.54 | $17.14 | 10,317 |
| 2020-03-31 | $17.86 | $18.35 | $17.34 | $17.34 | $16.95 | 2,275 |
| 2020-03-30 | $18.23 | $18.33 | $17.62 | $18.33 | $17.92 | 2,490 |
| 2020-03-27 | $17.34 | $18.60 | $17.34 | $18.60 | $18.18 | 1,164 |
| 2020-03-26 | $18.61 | $19.04 | $18.26 | $19.04 | $18.61 | 3,040 |
| 2020-03-25 | $17.85 | $17.85 | $17.30 | $17.52 | $17.13 | 1,813 |
| 2020-03-24 | $16.01 | $17.80 | $15.97 | $17.20 | $16.81 | 3,823 |
| 2020-03-23 | $15.79 | $16.12 | $15.79 | $15.84 | $15.48 | 4,266 |
| 2020-03-20 | $17.61 | $17.61 | $15.70 | $16.09 | $15.73 | 5,724 |
| 2020-03-19 | $15.72 | $15.91 | $15.09 | $15.91 | $15.55 | 4,090 |
| 2020-03-18 | $16.53 | $16.57 | $15.11 | $15.17 | $14.83 | 8,861 |
| 2020-03-17 | $16.01 | $16.85 | $16.01 | $16.25 | $15.88 | 3,190 |
| 2020-03-16 | $16.00 | $17.22 | $16.00 | $16.31 | $15.94 | 5,633 |
| 2020-03-13 | $17.87 | $18.44 | $17.76 | $17.80 | $17.40 | 3,998 |
| 2020-03-12 | $18.28 | $19.06 | $16.93 | $18.56 | $18.14 | 28,849 |
| 2020-03-11 | $19.67 | $20.31 | $19.67 | $20.11 | $19.66 | 3,071 |
| 2020-03-10 | $20.31 | $20.31 | $19.95 | $20.15 | $19.70 | 1,663 |
| 2020-03-09 | $19.85 | $20.31 | $19.85 | $20.31 | $19.85 | 718 |
| 2020-03-06 | $21.17 | $21.17 | $20.70 | $21.00 | $20.53 | 1,587 |
| 2020-03-05 | $20.64 | $21.00 | $20.64 | $20.82 | $20.35 | 2,891 |
| 2020-03-04 | $20.78 | $20.79 | $20.78 | $20.79 | $20.32 | 1,533 |
| 2020-03-03 | $20.06 | $20.32 | $20.06 | $20.14 | $19.69 | 3,866 |
| 2020-03-02 | $19.84 | $19.84 | $19.75 | $19.75 | $19.31 | 1,554 |
| 2020-02-28 | $19.46 | $19.78 | $19.13 | $19.13 | $18.70 | 2,630 |
| 2020-02-27 | $20.81 | $21.05 | $20.52 | $21.00 | $20.53 | 4,380 |
| 2020-02-26 | $20.98 | $21.53 | $20.98 | $21.53 | $21.04 | 1,879 |
| 2020-02-25 | $21.14 | $21.72 | $21.14 | $21.15 | $20.67 | 1,362 |
| 2020-02-24 | $22.21 | $22.21 | $21.78 | $22.07 | $21.57 | 1,880 |
| 2020-02-21 | $22.57 | $22.59 | $22.57 | $22.59 | $22.08 | 4,513 |
| 2020-02-20 | $22.93 | $22.93 | $22.83 | $22.83 | $22.32 | 563 |
| 2020-02-19 | $22.55 | $22.64 | $22.48 | $22.64 | $22.13 | 1,192 |
| 2020-02-18 | $21.66 | $21.66 | $21.66 | $21.66 | $21.18 | 437 |
| 2020-02-14 | $22.33 | $22.33 | $21.59 | $21.66 | $21.18 | 4,624 |
| 2020-02-13 | $22.14 | $22.14 | $22.14 | $22.14 | $21.65 | 32,537 |
| 2020-02-12 | $22.24 | $22.58 | $22.24 | $22.27 | $21.77 | 1,510 |
| 2020-02-11 | $22.13 | $22.13 | $22.13 | $22.13 | $21.63 | 323 |
| 2020-02-10 | $22.13 | $22.13 | $22.13 | $22.13 | $21.63 | 234 |
| 2020-02-07 | $22.13 | $22.13 | $22.13 | $22.13 | $21.63 | 634 |
| 2020-02-06 | $22.85 | $22.85 | $22.72 | $22.72 | $22.21 | 734 |
| 2020-02-05 | $22.95 | $23.11 | $22.78 | $23.11 | $22.59 | 1,243 |
| 2020-02-04 | $22.32 | $22.60 | $22.32 | $22.60 | $22.09 | 2,086 |
| 2020-02-03 | $21.80 | $22.33 | $21.80 | $22.33 | $21.83 | 677 |
| 2020-01-31 | $21.40 | $21.68 | $21.40 | $21.68 | $21.19 | 780 |
| 2020-01-30 | $21.69 | $21.69 | $21.39 | $21.43 | $20.95 | 1,405 |
| 2020-01-29 | $22.02 | $22.02 | $21.98 | $21.98 | $21.49 | 1,610 |
| 2020-01-28 | $22.34 | $22.34 | $22.34 | $22.34 | $21.84 | 560 |
| 2020-01-27 | $22.15 | $22.53 | $22.15 | $22.53 | $22.02 | 1,178 |
| 2020-01-24 | $23.07 | $23.25 | $22.88 | $23.05 | $22.53 | 2,445 |
| 2020-01-23 | $23.13 | $23.13 | $22.74 | $22.90 | $22.38 | 37,204 |
| 2020-01-22 | $23.20 | $23.20 | $23.20 | $23.20 | $22.68 | 1,422 |
| 2020-01-21 | $23.18 | $23.99 | $23.18 | $23.20 | $22.68 | 4,028 |
| 2020-01-17 | $25.91 | $25.93 | $25.65 | $25.65 | $25.08 | 1,281 |
| 2020-01-16 | $24.10 | $24.36 | $23.76 | $23.93 | $23.39 | 2,110 |
| 2020-01-15 | $23.94 | $23.94 | $23.94 | $23.94 | $23.40 | 633 |
| 2020-01-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.40 | 1,003 |
| 2020-01-13 | $24.42 | $24.43 | $23.84 | $23.84 | $23.30 | 1,704 |
| 2020-01-10 | $24.61 | $24.65 | $24.09 | $24.09 | $23.55 | 43,403 |
| 2020-01-09 | $24.55 | $24.60 | $23.95 | $24.53 | $23.98 | 83,750 |
| 2020-01-08 | $24.37 | $24.37 | $23.86 | $23.86 | $23.32 | 1,849 |
| 2020-01-07 | $23.88 | $23.88 | $23.88 | $23.88 | $23.34 | 360 |
| 2020-01-06 | $24.44 | $24.44 | $23.87 | $24.00 | $23.46 | 1,781 |
| 2020-01-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.29 | 436 |
| 2020-01-02 | $24.94 | $24.94 | $24.85 | $24.85 | $24.29 | 3,362 |
| 2019-12-31 | $24.86 | $24.86 | $24.86 | $24.86 | $24.30 | 511 |
| 2019-12-30 | $24.50 | $24.50 | $24.29 | $24.29 | $23.75 | 1,093 |
| 2019-12-27 | $24.80 | $24.80 | $24.71 | $24.71 | $24.15 | 906 |
| 2019-12-26 | $24.74 | $24.74 | $24.66 | $24.66 | $24.11 | 1,228 |
| 2019-12-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.61 | 621 |
| 2019-12-23 | $24.54 | $24.54 | $23.63 | $24.54 | $23.99 | 4,191 |
| 2019-12-20 | $24.10 | $24.10 | $23.60 | $23.66 | $23.12 | 3,768 |
| 2019-12-19 | $24.69 | $24.69 | $24.13 | $24.27 | $23.72 | 2,929 |
| 2019-12-18 | $23.70 | $23.70 | $23.64 | $23.64 | $23.11 | 1,391 |
| 2019-12-17 | $23.67 | $23.70 | $23.67 | $23.67 | $23.14 | 1,011 |
| 2019-12-16 | $24.05 | $24.56 | $24.03 | $24.03 | $23.49 | 2,617 |
| 2019-12-13 | $23.92 | $24.59 | $23.84 | $23.92 | $23.38 | 1,767 |
| 2019-12-12 | $24.40 | $24.68 | $24.40 | $24.68 | $24.12 | 1,197 |
| 2019-12-11 | $24.15 | $24.34 | $24.15 | $24.34 | $23.79 | 1,242 |
| 2019-12-10 | $24.09 | $24.57 | $24.09 | $24.57 | $24.01 | 1,936 |
| 2019-12-09 | $24.30 | $24.97 | $24.30 | $24.37 | $23.82 | 4,570 |
| 2019-12-06 | $24.54 | $24.54 | $24.44 | $24.44 | $23.89 | 1,821 |
| 2019-12-05 | $24.87 | $25.47 | $24.87 | $24.93 | $24.37 | 1,565 |
| 2019-12-04 | $25.07 | $25.56 | $25.07 | $25.56 | $24.99 | 1,239 |
| 2019-12-03 | $24.40 | $24.40 | $24.40 | $24.40 | $23.85 | 671 |
| 2019-12-02 | $23.95 | $25.23 | $23.95 | $23.95 | $23.41 | 1,113 |
| 2019-11-29 | $23.58 | $24.29 | $23.58 | $24.17 | $23.63 | 3,760 |
| 2019-11-27 | $22.49 | $22.69 | $22.49 | $22.69 | $22.17 | 1,343 |
| 2019-11-26 | $22.40 | $22.62 | $22.40 | $22.50 | $21.99 | 1,115 |
| 2019-11-25 | $22.04 | $22.64 | $21.97 | $21.97 | $21.48 | 1,754 |
| 2019-11-22 | $21.85 | $21.85 | $21.75 | $21.75 | $21.26 | 4,570 |
| 2019-11-21 | $21.92 | $22.39 | $21.92 | $22.00 | $21.50 | 3,051 |
| 2019-11-20 | $22.63 | $22.63 | $22.13 | $22.13 | $21.63 | 1,431 |
| 2019-11-19 | $22.27 | $22.27 | $22.27 | $22.27 | $21.77 | 793 |
| 2019-11-18 | $22.06 | $22.06 | $22.06 | $22.06 | $21.56 | 1,163 |
| 2019-11-15 | $22.18 | $22.72 | $22.18 | $22.36 | $21.85 | 2,227 |
| 2019-11-14 | $21.87 | $21.91 | $21.87 | $21.87 | $21.38 | 2,308 |
| 2019-11-13 | $22.34 | $22.39 | $22.34 | $22.39 | $21.89 | 10,329 |
| 2019-11-12 | $22.55 | $22.75 | $22.55 | $22.75 | $22.24 | 2,709 |
| 2019-11-11 | $22.71 | $22.71 | $22.49 | $22.49 | $21.98 | 745 |
| 2019-11-08 | $23.54 | $23.54 | $22.75 | $22.84 | $22.32 | 1,961 |
| 2019-11-07 | $22.88 | $22.93 | $22.88 | $22.93 | $22.41 | 1,144 |
| 2019-11-06 | $22.67 | $22.67 | $22.67 | $22.67 | $22.16 | 519 |
| 2019-11-05 | $23.22 | $23.22 | $22.95 | $22.95 | $22.43 | 10,750 |
| 2019-11-04 | $23.09 | $23.09 | $22.75 | $22.95 | $22.43 | 946 |
| 2019-11-01 | $23.22 | $23.22 | $22.65 | $22.71 | $22.20 | 6,036 |
| 2019-10-31 | $22.37 | $22.56 | $22.37 | $22.37 | $21.87 | 781 |
| 2019-10-30 | $22.54 | $22.54 | $22.14 | $22.14 | $21.65 | 2,732 |
| 2019-10-29 | $22.71 | $22.71 | $22.71 | $22.71 | $22.20 | 671 |
| 2019-10-28 | $22.03 | $22.71 | $22.03 | $22.71 | $22.20 | 896 |
| 2019-10-25 | $22.09 | $22.09 | $22.09 | $22.09 | $21.59 | 568 |
| 2019-10-24 | $21.38 | $21.92 | $21.32 | $21.92 | $21.43 | 1,508 |
| 2019-10-23 | $21.47 | $21.62 | $21.41 | $21.55 | $21.06 | 2,405 |
| 2019-10-22 | $21.88 | $21.88 | $21.69 | $21.71 | $21.22 | 1,526 |
| 2019-10-21 | $22.11 | $22.32 | $22.11 | $22.32 | $21.82 | 1,425 |
| 2019-10-18 | $21.93 | $22.32 | $21.93 | $21.94 | $21.45 | 1,179 |
| 2019-10-17 | $22.10 | $22.85 | $22.10 | $22.45 | $21.94 | 3,152 |
| 2019-10-16 | $21.85 | $21.91 | $21.85 | $21.88 | $21.38 | 1,442 |
| 2019-10-15 | $21.69 | $21.80 | $21.69 | $21.80 | $21.31 | 896 |
| 2019-10-14 | $21.83 | $21.83 | $21.34 | $21.34 | $20.86 | 1,759 |
| 2019-10-11 | $21.17 | $21.17 | $21.17 | $21.17 | $20.69 | 1,296 |
| 2019-10-10 | $21.02 | $21.29 | $20.95 | $21.29 | $20.81 | 1,423 |
| 2019-10-09 | $20.76 | $20.76 | $20.76 | $20.76 | $20.29 | 658 |
| 2019-10-08 | $20.69 | $21.29 | $20.69 | $20.74 | $20.27 | 1,315 |
| 2019-10-07 | $21.18 | $21.18 | $21.18 | $21.18 | $20.70 | 798 |
| 2019-10-04 | $21.48 | $21.48 | $21.12 | $21.12 | $20.65 | 677 |
| 2019-10-03 | $20.88 | $21.05 | $20.88 | $21.03 | $20.56 | 2,155 |
| 2019-10-02 | $20.62 | $20.62 | $20.62 | $20.62 | $20.15 | 420 |
| 2019-10-01 | $20.32 | $21.00 | $20.32 | $21.00 | $20.52 | 1,118 |
| 2019-09-30 | $20.77 | $21.00 | $20.53 | $21.00 | $20.53 | 1,699 |
| 2019-09-27 | $20.54 | $20.64 | $20.54 | $20.54 | $20.08 | 1,097 |
| 2019-09-26 | $19.97 | $20.16 | $19.77 | $19.79 | $19.34 | 13,221 |
| 2019-09-25 | $20.51 | $20.52 | $19.95 | $20.05 | $19.60 | 1,776 |
| 2019-09-24 | $19.88 | $20.18 | $19.88 | $19.99 | $19.54 | 8,617 |
| 2019-09-23 | $20.54 | $20.54 | $20.48 | $20.54 | $20.07 | 1,364 |
| 2019-09-20 | $21.27 | $21.33 | $21.00 | $21.00 | $20.53 | 1,667 |
| 2019-09-19 | $20.86 | $21.13 | $20.86 | $21.13 | $20.65 | 2,724 |
| 2019-09-18 | $21.52 | $21.57 | $21.52 | $21.57 | $21.08 | 1,440 |
| 2019-09-17 | $21.11 | $21.11 | $21.11 | $21.11 | $20.63 | 818 |
| 2019-09-16 | $21.39 | $21.64 | $21.07 | $21.13 | $20.66 | 1,323 |
| 2019-09-13 | $21.26 | $21.66 | $21.26 | $21.43 | $20.95 | 3,065 |
| 2019-09-12 | $21.15 | $21.15 | $21.15 | $21.15 | $20.67 | 536 |
| 2019-09-11 | $21.29 | $21.29 | $20.74 | $20.74 | $20.27 | 1,914 |
| 2019-09-10 | $20.73 | $20.92 | $20.66 | $20.92 | $20.45 | 2,228 |
| 2019-09-09 | $20.70 | $21.44 | $20.70 | $21.38 | $20.90 | 8,720 |
| 2019-09-06 | $20.71 | $20.85 | $20.71 | $20.75 | $20.28 | 3,646 |
| 2019-09-05 | $21.17 | $21.17 | $21.17 | $21.17 | $20.69 | 372 |
| 2019-09-04 | $21.16 | $21.17 | $21.16 | $21.17 | $20.69 | 850 |
| 2019-09-03 | $19.98 | $20.12 | $19.98 | $20.07 | $19.62 | 3,815 |
| 2019-08-30 | $19.73 | $19.74 | $19.73 | $19.74 | $19.30 | 395 |
| 2019-08-29 | $20.09 | $20.09 | $19.94 | $19.94 | $19.49 | 6,327 |
| 2019-08-28 | $19.55 | $19.55 | $19.28 | $19.28 | $18.85 | 3,039 |
| 2019-08-27 | $19.59 | $19.59 | $19.59 | $19.59 | $19.15 | 697 |
| 2019-08-26 | $20.05 | $20.05 | $19.24 | $19.35 | $18.91 | 1,686 |
| 2019-08-23 | $19.60 | $20.19 | $19.60 | $20.13 | $19.67 | 2,033 |
| 2019-08-22 | $19.77 | $19.77 | $19.77 | $19.77 | $19.32 | 976 |
| 2019-08-21 | $19.71 | $19.77 | $19.71 | $19.77 | $19.32 | 1,121 |
| 2019-08-20 | $19.12 | $19.22 | $19.11 | $19.11 | $18.68 | 2,203 |
| 2019-08-19 | $19.12 | $19.12 | $19.12 | $19.12 | $18.69 | 668 |
| 2019-08-16 | $18.09 | $18.62 | $18.09 | $18.43 | $18.01 | 4,586 |
| 2019-08-15 | $17.91 | $17.91 | $17.41 | $17.48 | $17.08 | 2,187 |
| 2019-08-14 | $18.20 | $18.20 | $17.62 | $17.63 | $17.23 | 1,468 |
| 2019-08-13 | $18.62 | $18.62 | $18.32 | $18.57 | $18.15 | 8,151 |
| 2019-08-12 | $18.15 | $18.22 | $18.15 | $18.22 | $17.80 | 850 |
| 2019-08-09 | $18.55 | $18.55 | $18.55 | $18.55 | $18.13 | 985 |
| 2019-08-08 | $19.00 | $19.26 | $18.77 | $18.77 | $18.35 | 1,684 |
| 2019-08-07 | $17.95 | $18.63 | $17.95 | $18.23 | $17.82 | 1,563 |
| 2019-08-06 | $18.47 | $18.82 | $18.37 | $18.82 | $18.40 | 1,313 |
| 2019-08-05 | $18.36 | $18.36 | $18.36 | $18.36 | $17.95 | 853 |
| 2019-08-02 | $19.09 | $19.09 | $19.09 | $19.09 | $18.66 | 738 |
| 2019-08-01 | $19.31 | $19.96 | $19.31 | $19.96 | $19.51 | 2,524 |
| 2019-07-31 | $19.95 | $19.95 | $19.95 | $19.95 | $19.50 | 704 |
| 2019-07-30 | $19.80 | $20.20 | $19.66 | $20.05 | $19.60 | 3,092 |
| 2019-07-29 | $20.35 | $20.35 | $20.10 | $20.10 | $19.65 | 716 |
| 2019-07-26 | $20.24 | $20.84 | $20.24 | $20.84 | $20.37 | 715 |
| 2019-07-25 | $20.58 | $20.70 | $20.58 | $20.70 | $20.23 | 1,495 |
| 2019-07-24 | $20.23 | $20.80 | $20.23 | $20.24 | $19.78 | 1,726 |
| 2019-07-23 | $20.26 | $20.26 | $20.26 | $20.26 | $19.80 | 667 |
| 2019-07-22 | $20.82 | $20.87 | $20.48 | $20.87 | $20.40 | 2,347 |
| 2019-07-19 | $20.58 | $20.66 | $20.58 | $20.60 | $20.14 | 1,484 |
| 2019-07-18 | $21.05 | $21.05 | $21.00 | $21.00 | $20.53 | 1,092 |
| 2019-07-17 | $21.00 | $21.04 | $21.00 | $21.04 | $20.57 | 1,052 |
| 2019-07-16 | $21.20 | $21.20 | $21.05 | $21.05 | $20.58 | 736 |
| 2019-07-15 | $21.70 | $21.99 | $21.70 | $21.94 | $21.44 | 2,268 |
| 2019-07-12 | $20.51 | $20.51 | $20.44 | $20.44 | $19.98 | 1,164 |
| 2019-07-11 | $21.11 | $21.11 | $20.49 | $20.49 | $20.03 | 1,112 |
| 2019-07-10 | $20.55 | $20.55 | $20.55 | $20.55 | $20.09 | 609 |
| 2019-07-09 | $20.27 | $21.07 | $20.27 | $20.60 | $20.13 | 826 |
| 2019-07-08 | $21.64 | $21.64 | $21.16 | $21.16 | $20.68 | 1,331 |
| 2019-07-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.52 | 290 |
| 2019-07-03 | $21.60 | $21.60 | $20.99 | $20.99 | $20.52 | 2,027 |
| 2019-07-02 | $20.55 | $20.82 | $20.53 | $20.53 | $20.07 | 1,321 |
| 2019-07-01 | $20.34 | $20.99 | $20.30 | $20.30 | $19.53 | 1,051 |
| 2019-06-28 | $20.35 | $20.41 | $19.84 | $19.98 | $19.22 | 1,889 |
| 2019-06-27 | $19.90 | $19.90 | $19.39 | $19.45 | $18.71 | 2,023 |
| 2019-06-26 | $19.75 | $19.81 | $19.24 | $19.30 | $18.56 | 1,932 |
| 2019-06-25 | $19.67 | $19.67 | $19.62 | $19.62 | $18.87 | 766 |
| 2019-06-24 | $20.70 | $20.74 | $20.55 | $20.70 | $19.91 | 1,469 |
| 2019-06-21 | $21.23 | $21.23 | $20.75 | $20.75 | $19.96 | 1,014 |
| 2019-06-20 | $20.30 | $20.54 | $20.30 | $20.53 | $19.75 | 1,356 |
| 2019-06-19 | $19.92 | $19.92 | $19.35 | $19.50 | $18.76 | 12,012 |
| 2019-06-18 | $19.54 | $19.60 | $19.14 | $19.14 | $18.41 | 5,350 |
| 2019-06-17 | $19.17 | $19.17 | $19.17 | $19.17 | $18.44 | 567 |
| 2019-06-14 | $19.64 | $20.15 | $19.60 | $19.60 | $18.86 | 3,315 |
| 2019-06-13 | $19.80 | $20.07 | $19.75 | $19.75 | $19.00 | 1,494 |
| 2019-06-12 | $20.64 | $20.64 | $20.64 | $20.64 | $19.86 | 752 |
| 2019-06-11 | $20.75 | $20.75 | $20.64 | $20.64 | $19.86 | 2,116 |
| 2019-06-10 | $20.09 | $20.09 | $19.81 | $19.81 | $19.06 | 1,402 |
| 2019-06-07 | $19.58 | $19.58 | $19.58 | $19.58 | $18.84 | 612 |
| 2019-06-06 | $19.80 | $19.92 | $19.47 | $19.92 | $19.16 | 1,212 |
| 2019-06-05 | $20.44 | $20.44 | $20.16 | $20.16 | $19.39 | 592 |
| 2019-06-04 | $20.13 | $20.13 | $20.13 | $20.13 | $19.37 | 576 |
| 2019-06-03 | $20.13 | $20.13 | $20.13 | $20.13 | $19.37 | 1,347 |
| 2019-05-31 | $20.52 | $20.52 | $20.48 | $20.48 | $19.70 | 1,476 |
| 2019-05-30 | $20.63 | $20.63 | $20.57 | $20.57 | $19.79 | 1,725 |
| 2019-05-29 | $21.46 | $21.46 | $21.06 | $21.14 | $20.33 | 1,003 |
| 2019-05-28 | $20.87 | $21.57 | $20.87 | $21.50 | $20.68 | 1,349 |
| 2019-05-24 | $21.69 | $21.69 | $21.60 | $21.60 | $20.77 | 784 |
| 2019-05-23 | $21.38 | $21.38 | $21.38 | $21.38 | $20.56 | 785 |
| 2019-05-22 | $21.64 | $22.16 | $21.64 | $22.16 | $21.31 | 771 |
| 2019-05-21 | $21.96 | $21.96 | $21.52 | $21.91 | $21.08 | 1,028 |
| 2019-05-20 | $21.22 | $21.22 | $20.78 | $21.17 | $20.37 | 62,567 |
| 2019-05-17 | $22.94 | $22.94 | $22.53 | $22.82 | $21.95 | 132,643 |
| 2019-05-16 | $22.95 | $22.95 | $22.78 | $22.78 | $21.91 | 653 |
| 2019-05-15 | $23.11 | $23.11 | $22.81 | $22.81 | $21.94 | 814 |
| 2019-05-14 | $23.15 | $23.21 | $22.74 | $22.81 | $21.94 | 3,670 |
| 2019-05-13 | $23.24 | $23.24 | $22.30 | $22.30 | $21.45 | 1,057 |
| 2019-05-10 | $23.43 | $23.43 | $22.98 | $22.98 | $22.11 | 719 |
| 2019-05-09 | $23.17 | $23.17 | $22.55 | $22.55 | $21.69 | 1,214 |
| 2019-05-08 | $23.09 | $23.49 | $23.09 | $23.49 | $22.60 | 942 |
| 2019-05-07 | $23.65 | $23.88 | $23.59 | $23.59 | $22.69 | 871 |
| 2019-05-06 | $24.73 | $24.73 | $24.00 | $24.00 | $23.09 | 1,040 |
| 2019-05-03 | $25.27 | $25.41 | $25.17 | $25.17 | $24.21 | 996 |
| 2019-05-02 | $25.73 | $25.73 | $25.73 | $25.73 | $24.75 | 436 |
| 2019-05-01 | $25.43 | $25.73 | $25.43 | $25.73 | $24.75 | 530 |
| 2019-04-30 | $25.30 | $25.57 | $25.30 | $25.49 | $24.52 | 1,243 |
| 2019-04-29 | $24.64 | $25.24 | $24.64 | $25.24 | $24.28 | 935 |
| 2019-04-26 | $24.95 | $24.95 | $24.89 | $24.89 | $23.94 | 982 |
| 2019-04-25 | $25.05 | $25.05 | $25.05 | $25.05 | $24.10 | 636 |
| 2019-04-24 | $25.05 | $25.05 | $25.05 | $25.05 | $24.10 | 801 |
| 2019-04-23 | $24.99 | $24.99 | $24.59 | $24.59 | $23.66 | 802 |
| 2019-04-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.04 | 789 |
| 2019-04-18 | $25.12 | $25.14 | $24.93 | $24.93 | $23.98 | 1,242 |
| 2019-04-17 | $24.86 | $24.86 | $24.59 | $24.59 | $23.65 | 779 |
| 2019-04-16 | $24.72 | $24.72 | $24.72 | $24.72 | $23.78 | 508 |
| 2019-04-15 | $25.09 | $25.29 | $25.04 | $25.29 | $24.33 | 1,098 |
| 2019-04-12 | $25.60 | $25.60 | $25.01 | $25.01 | $24.06 | 1,292 |
| 2019-04-11 | $25.16 | $25.16 | $24.36 | $24.55 | $23.62 | 3,274 |
| 2019-04-10 | $25.04 | $25.04 | $24.81 | $24.81 | $23.87 | 1,678 |
| 2019-04-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.29 | 447 |
| 2019-04-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.29 | 665 |
| 2019-04-05 | $25.17 | $25.25 | $25.17 | $25.25 | $24.29 | 1,309 |
| 2019-04-04 | $25.13 | $25.39 | $25.13 | $25.25 | $24.29 | 2,154 |
| 2019-04-03 | $25.33 | $25.33 | $25.30 | $25.30 | $24.33 | 985 |
| 2019-04-02 | $24.26 | $24.26 | $24.26 | $24.26 | $23.33 | 601 |
| 2019-04-01 | $25.34 | $25.63 | $25.34 | $25.63 | $24.65 | 1,639 |
| 2019-03-29 | $26.53 | $26.53 | $26.04 | $26.04 | $25.05 | 1,061 |
| 2019-03-28 | $28.17 | $28.46 | $28.17 | $28.46 | $27.38 | 2,092 |
| 2019-03-27 | $28.30 | $28.40 | $28.30 | $28.40 | $27.32 | 1,352 |
| 2019-03-26 | $28.51 | $28.66 | $28.51 | $28.51 | $27.43 | 11,882 |
| 2019-03-25 | $28.07 | $28.64 | $28.07 | $28.43 | $27.35 | 1,358 |
| 2019-03-22 | $27.50 | $28.39 | $27.50 | $28.39 | $27.31 | 626 |
| 2019-03-21 | $27.75 | $27.75 | $27.75 | $27.75 | $26.70 | 335 |
| 2019-03-20 | $27.75 | $27.75 | $27.75 | $27.75 | $26.70 | 693 |
| 2019-03-19 | $27.95 | $27.95 | $27.95 | $27.95 | $26.89 | 460 |
| 2019-03-18 | $27.76 | $27.76 | $27.76 | $27.76 | $26.71 | 383 |
| 2019-03-15 | $27.73 | $27.73 | $27.59 | $27.59 | $26.54 | 8,860 |
| 2019-03-14 | $28.20 | $28.20 | $28.20 | $28.20 | $27.13 | 622 |
| 2019-03-13 | $28.50 | $28.50 | $28.20 | $28.20 | $27.13 | 615 |
| 2019-03-12 | $28.03 | $28.16 | $28.03 | $28.16 | $27.09 | 854 |
| 2019-03-11 | $27.15 | $28.28 | $27.15 | $27.71 | $26.66 | 973 |
| 2019-03-08 | $27.86 | $27.86 | $27.50 | $27.50 | $26.46 | 1,211 |
| 2019-03-07 | $29.30 | $29.30 | $28.24 | $28.24 | $27.17 | 1,094 |
| 2019-03-06 | $29.16 | $29.22 | $28.87 | $29.22 | $28.11 | 693 |
| 2019-03-05 | $29.65 | $29.65 | $29.03 | $29.03 | $27.93 | 953 |
| 2019-03-04 | $30.25 | $30.25 | $29.30 | $29.30 | $28.19 | 611 |
| 2019-03-01 | $29.27 | $29.27 | $29.27 | $29.27 | $28.15 | 678 |
| 2019-02-28 | $29.38 | $29.38 | $29.27 | $29.27 | $28.15 | 727 |
| 2019-02-27 | $29.62 | $29.62 | $28.74 | $28.74 | $27.65 | 3,649 |
| 2019-02-26 | $29.29 | $29.99 | $29.29 | $29.99 | $28.85 | 563 |
| 2019-02-25 | $29.61 | $30.74 | $29.61 | $30.74 | $29.57 | 3,538 |
| 2019-02-22 | $29.13 | $29.13 | $29.13 | $29.13 | $28.02 | 168 |
| 2019-02-21 | $29.13 | $29.13 | $29.13 | $29.13 | $28.02 | 705 |
| 2019-02-20 | $29.19 | $29.37 | $29.06 | $29.37 | $28.26 | 1,255 |
| 2019-02-19 | $28.64 | $28.88 | $28.64 | $28.88 | $27.78 | 2,789 |
| 2019-02-15 | $29.27 | $29.27 | $28.50 | $28.50 | $27.42 | 585 |
| 2019-02-14 | $28.59 | $29.37 | $28.50 | $28.50 | $27.42 | 795 |
| 2019-02-13 | $29.39 | $29.39 | $29.39 | $29.39 | $28.27 | 567 |
| 2019-02-12 | $28.03 | $28.03 | $28.03 | $28.03 | $26.96 | 472 |
| 2019-02-11 | $28.03 | $28.03 | $28.03 | $28.03 | $26.96 | 451 |
| 2019-02-08 | $27.93 | $27.93 | $27.81 | $27.81 | $26.75 | 1,283 |
| 2019-02-07 | $27.56 | $27.56 | $27.56 | $27.56 | $26.52 | 332 |
| 2019-02-06 | $27.50 | $27.56 | $27.50 | $27.56 | $26.52 | 856 |
| 2019-02-05 | $28.01 | $28.01 | $27.35 | $27.35 | $26.31 | 629 |
| 2019-02-04 | $27.21 | $27.21 | $27.00 | $27.00 | $25.97 | 1,154 |
| 2019-02-01 | $26.98 | $26.98 | $26.82 | $26.82 | $25.80 | 1,625 |
| 2019-01-31 | $26.95 | $27.00 | $26.62 | $26.66 | $25.65 | 1,812 |
| 2019-01-30 | $26.71 | $27.00 | $26.71 | $26.71 | $25.70 | 3,697 |
| 2019-01-29 | $25.82 | $26.40 | $25.82 | $26.00 | $25.01 | 1,866 |
| 2019-01-28 | $26.50 | $26.58 | $25.74 | $25.74 | $24.76 | 3,552 |
| 2019-01-25 | $25.99 | $25.99 | $25.68 | $25.68 | $24.70 | 779 |
| 2019-01-24 | $25.24 | $25.24 | $25.24 | $25.24 | $24.28 | 916 |
| 2019-01-23 | $25.22 | $25.28 | $25.09 | $25.28 | $24.32 | 1,143 |
| 2019-01-22 | $25.17 | $26.19 | $25.17 | $25.92 | $24.93 | 1,592 |
| 2019-01-18 | $26.30 | $26.73 | $25.75 | $26.27 | $25.27 | 1,987 |
| 2019-01-17 | $25.92 | $26.31 | $25.92 | $26.31 | $25.31 | 910 |
| 2019-01-16 | $25.68 | $26.19 | $25.68 | $26.19 | $25.20 | 610 |
| 2019-01-15 | $25.47 | $25.47 | $25.47 | $25.47 | $24.50 | 402 |
| 2019-01-14 | $25.47 | $25.47 | $25.22 | $25.47 | $24.50 | 2,980 |
| 2019-01-11 | $25.46 | $25.56 | $24.60 | $25.08 | $24.13 | 2,591 |
| 2019-01-10 | $24.93 | $25.42 | $24.93 | $25.42 | $24.46 | 1,053 |
| 2019-01-09 | $24.93 | $25.59 | $24.66 | $25.59 | $24.62 | 2,453 |
| 2019-01-08 | $24.85 | $26.10 | $24.85 | $26.00 | $25.01 | 3,707 |
| 2019-01-07 | $26.64 | $26.80 | $25.98 | $26.80 | $25.78 | 1,582 |
| 2019-01-04 | $25.57 | $25.85 | $25.57 | $25.74 | $24.76 | 1,266 |
| 2019-01-03 | $25.85 | $26.17 | $25.10 | $26.17 | $25.18 | 714 |
| 2019-01-02 | $25.44 | $26.07 | $25.44 | $26.07 | $25.08 | 1,815 |
| 2018-12-31 | $25.10 | $26.10 | $25.10 | $25.22 | $24.26 | 3,045 |
| 2018-12-28 | $25.62 | $25.62 | $24.66 | $24.66 | $23.72 | 1,546 |
| 2018-12-27 | $24.02 | $25.45 | $23.91 | $24.22 | $23.30 | 2,255 |
| 2018-12-26 | $25.04 | $25.54 | $24.82 | $25.20 | $24.24 | 3,008 |
| 2018-12-24 | $24.38 | $25.41 | $24.38 | $25.40 | $24.44 | 1,520 |
| 2018-12-21 | $24.48 | $25.28 | $24.08 | $24.08 | $23.17 | 1,858 |
| 2018-12-20 | $25.31 | $25.31 | $24.90 | $24.90 | $23.96 | 2,354 |
| 2018-12-19 | $25.07 | $25.79 | $24.91 | $25.79 | $24.81 | 2,867 |
| 2018-12-18 | $25.34 | $25.34 | $25.23 | $25.23 | $24.27 | 1,339 |
| 2018-12-17 | $27.03 | $27.11 | $26.16 | $26.16 | $25.17 | 2,849 |
| 2018-12-14 | $26.92 | $27.13 | $26.92 | $26.93 | $25.91 | 4,345 |
| 2018-12-13 | $26.54 | $27.42 | $26.54 | $27.38 | $26.34 | 1,649 |
| 2018-12-12 | $26.19 | $26.85 | $26.10 | $26.35 | $25.35 | 1,775 |
| 2018-12-11 | $25.66 | $26.61 | $25.39 | $25.70 | $24.72 | 5,602 |
| 2018-12-10 | $26.00 | $26.53 | $25.68 | $25.68 | $24.71 | 1,603 |
| 2018-12-07 | $26.30 | $26.92 | $25.92 | $26.39 | $25.38 | 4,779 |
| 2018-12-06 | $26.77 | $26.87 | $26.21 | $26.22 | $25.22 | 24,803 |
| 2018-12-04 | $26.17 | $26.32 | $26.17 | $26.32 | $25.32 | 761 |
| 2018-12-03 | $26.58 | $27.61 | $26.58 | $26.69 | $25.68 | 2,558 |
| 2018-11-30 | $26.35 | $27.02 | $26.35 | $26.52 | $25.51 | 2,403 |
| 2018-11-29 | $25.70 | $25.70 | $25.70 | $25.70 | $24.72 | 1,127 |
| 2018-11-28 | $25.61 | $26.49 | $25.61 | $25.61 | $24.64 | 1,356 |
| 2018-11-27 | $25.69 | $26.19 | $25.69 | $25.81 | $24.83 | 1,070 |
| 2018-11-26 | $25.25 | $25.34 | $24.42 | $24.64 | $23.70 | 1,806 |
| 2018-11-23 | $24.62 | $25.22 | $24.18 | $24.18 | $23.26 | 977 |
| 2018-11-21 | $25.64 | $25.76 | $24.55 | $25.65 | $24.68 | 2,695 |
| 2018-11-20 | $24.33 | $24.33 | $24.33 | $24.33 | $23.40 | 804 |
| 2018-11-19 | $25.28 | $26.20 | $25.28 | $25.28 | $24.32 | 1,976 |
| 2018-11-16 | $24.92 | $25.74 | $24.92 | $25.74 | $24.77 | 878 |
| 2018-11-15 | $25.30 | $25.85 | $24.73 | $25.47 | $24.50 | 2,955 |
| 2018-11-14 | $25.13 | $25.13 | $24.21 | $24.21 | $23.29 | 1,737 |
| 2018-11-13 | $24.16 | $24.72 | $24.16 | $24.34 | $23.41 | 1,061 |
| 2018-11-12 | $24.50 | $24.50 | $23.75 | $24.00 | $23.09 | 3,507 |
| 2018-11-09 | $24.32 | $24.32 | $24.32 | $24.32 | $23.40 | 447 |
| 2018-11-08 | $24.14 | $24.75 | $24.14 | $24.75 | $23.81 | 7,072 |
| 2018-11-07 | $24.57 | $25.17 | $24.57 | $25.02 | $24.07 | 3,806 |
| 2018-11-06 | $24.28 | $25.11 | $24.28 | $25.11 | $24.16 | 2,147 |
| 2018-11-05 | $24.78 | $25.55 | $24.69 | $25.34 | $24.38 | 3,129 |
| 2018-11-02 | $25.94 | $26.00 | $24.89 | $26.00 | $25.01 | 5,816 |
| 2018-11-01 | $24.92 | $24.92 | $24.27 | $24.36 | $23.43 | 1,141 |
| 2018-10-31 | $24.61 | $24.78 | $23.74 | $24.78 | $23.84 | 2,165 |
| 2018-10-30 | $22.46 | $22.70 | $22.46 | $22.70 | $21.84 | 2,653 |
| 2018-10-29 | $22.29 | $23.08 | $22.29 | $22.79 | $21.92 | 2,254 |
| 2018-10-26 | $22.71 | $22.83 | $22.66 | $22.66 | $21.80 | 1,831 |
| 2018-10-25 | $22.97 | $23.12 | $22.46 | $22.53 | $21.67 | 6,260 |
| 2018-10-24 | $23.04 | $23.14 | $22.15 | $22.15 | $21.30 | 2,795 |
| 2018-10-23 | $22.67 | $23.88 | $22.67 | $23.88 | $22.97 | 2,192 |
| 2018-10-22 | $22.83 | $24.11 | $22.83 | $23.11 | $22.23 | 6,425 |
| 2018-10-19 | $23.33 | $23.33 | $22.53 | $23.00 | $22.13 | 10,878 |
| 2018-10-18 | $22.93 | $22.93 | $22.05 | $22.93 | $22.06 | 5,277 |
| 2018-10-17 | $22.99 | $23.59 | $22.78 | $23.51 | $22.62 | 3,036 |
| 2018-10-16 | $23.49 | $23.56 | $23.25 | $23.25 | $22.37 | 4,736 |
| 2018-10-15 | $22.46 | $22.86 | $22.40 | $22.40 | $21.55 | 3,743 |
| 2018-10-12 | $22.67 | $22.76 | $21.91 | $22.56 | $21.70 | 5,414 |
| 2018-10-11 | $21.90 | $22.28 | $21.42 | $21.83 | $21.00 | 5,164 |
| 2018-10-10 | $23.10 | $23.20 | $22.68 | $22.81 | $21.94 | 3,423 |
| 2018-10-09 | $22.63 | $22.76 | $22.63 | $22.76 | $21.90 | 471 |
| 2018-10-08 | $22.35 | $22.35 | $22.35 | $22.35 | $21.50 | 738 |
| 2018-10-05 | $23.23 | $23.29 | $22.64 | $22.80 | $21.94 | 1,693 |
| 2018-10-04 | $24.40 | $24.40 | $23.66 | $24.16 | $23.24 | 983 |
| 2018-10-03 | $24.46 | $24.46 | $24.46 | $24.46 | $23.53 | 502 |
| 2018-10-02 | $25.00 | $25.00 | $24.83 | $24.92 | $23.97 | 1,554 |
| 2018-10-01 | $25.47 | $25.74 | $25.47 | $25.74 | $24.76 | 1,937 |
| 2018-09-28 | $26.28 | $26.28 | $25.74 | $25.74 | $24.76 | 1,299 |
| 2018-09-27 | $25.00 | $25.75 | $25.00 | $25.27 | $24.31 | 1,101 |
| 2018-09-26 | $25.10 | $25.49 | $25.10 | $25.46 | $24.50 | 3,310 |
| 2018-09-25 | $24.93 | $24.93 | $24.77 | $24.77 | $23.83 | 2,489 |
| 2018-09-24 | $24.64 | $25.25 | $24.64 | $24.82 | $23.87 | 1,463 |
| 2018-09-21 | $25.61 | $25.61 | $25.61 | $25.61 | $24.63 | 443 |
| 2018-09-20 | $24.91 | $25.28 | $24.86 | $24.91 | $23.96 | 4,662 |
| 2018-09-19 | $24.49 | $24.82 | $24.49 | $24.82 | $23.87 | 3,568 |
| 2018-09-18 | $24.06 | $24.62 | $24.00 | $24.00 | $23.09 | 4,090 |
| 2018-09-17 | $24.46 | $24.46 | $23.80 | $23.92 | $23.01 | 1,499 |
| 2018-09-14 | $23.74 | $24.16 | $23.74 | $24.00 | $23.09 | 1,800 |
| 2018-09-13 | $23.93 | $23.99 | $23.93 | $23.99 | $23.08 | 584 |
| 2018-09-12 | $23.42 | $23.42 | $23.42 | $23.42 | $22.53 | 704 |
| 2018-09-11 | $23.49 | $23.49 | $23.33 | $23.42 | $22.53 | 1,332 |
| 2018-09-10 | $24.68 | $24.73 | $24.02 | $24.73 | $23.79 | 791 |
| 2018-09-07 | $24.61 | $24.61 | $24.26 | $24.59 | $23.65 | 1,152 |
| 2018-09-06 | $24.84 | $25.20 | $24.65 | $24.65 | $23.71 | 2,077 |
| 2018-09-05 | $25.23 | $25.23 | $25.23 | $25.23 | $24.27 | 372 |
| 2018-09-04 | $25.23 | $25.23 | $25.23 | $25.23 | $24.27 | 247 |
| 2018-08-31 | $26.04 | $26.04 | $25.23 | $25.23 | $24.27 | 4,463 |
| 2018-08-30 | $26.13 | $26.21 | $26.13 | $26.21 | $25.21 | 870 |
| 2018-08-29 | $27.55 | $27.55 | $27.55 | $27.55 | $26.51 | 764 |
| 2018-08-28 | $26.43 | $26.43 | $26.43 | $26.43 | $25.43 | 855 |
| 2018-08-27 | $26.59 | $27.27 | $26.59 | $27.27 | $26.23 | 810 |
| 2018-08-24 | $26.42 | $26.42 | $26.42 | $26.42 | $25.41 | 827 |
| 2018-08-23 | $26.70 | $26.70 | $26.70 | $26.70 | $25.69 | 815 |
| 2018-08-22 | $26.94 | $26.94 | $26.94 | $26.94 | $25.92 | 859 |
| 2018-08-21 | $27.19 | $27.19 | $26.63 | $27.19 | $26.16 | 1,108 |
| 2018-08-20 | $26.57 | $26.57 | $26.57 | $26.57 | $25.56 | 500 |
| 2018-08-17 | $26.62 | $26.62 | $26.00 | $26.57 | $25.56 | 8,240 |
| 2018-08-16 | $25.80 | $25.80 | $25.62 | $25.80 | $24.82 | 1,182 |
| 2018-08-15 | $25.22 | $25.44 | $24.91 | $25.44 | $24.47 | 1,352 |
| 2018-08-14 | $25.94 | $25.94 | $25.94 | $25.94 | $24.95 | 2,222 |
| 2018-08-13 | $27.30 | $27.30 | $26.50 | $26.81 | $25.79 | 2,100 |
| 2018-08-10 | $27.43 | $27.43 | $27.30 | $27.30 | $26.26 | 739 |
| 2018-08-09 | $27.30 | $27.30 | $27.30 | $27.30 | $26.26 | 346 |
| 2018-08-08 | $27.30 | $27.30 | $27.30 | $27.30 | $26.26 | 600 |
| 2018-08-07 | $27.01 | $27.01 | $27.01 | $27.01 | $25.98 | 522 |
| 2018-08-06 | $27.01 | $27.01 | $27.01 | $27.01 | $25.99 | 694 |
| 2018-08-03 | $27.19 | $27.59 | $27.19 | $27.59 | $26.54 | 729 |
| 2018-08-02 | $28.18 | $28.18 | $28.08 | $28.08 | $27.01 | 800 |
| 2018-08-01 | $28.76 | $28.76 | $28.13 | $28.13 | $27.06 | 735 |
| 2018-07-31 | $28.14 | $28.14 | $28.14 | $28.14 | $27.07 | 722 |
| 2018-07-30 | $29.21 | $29.26 | $29.16 | $29.16 | $28.06 | 737 |
| 2018-07-27 | $28.51 | $29.05 | $28.51 | $28.58 | $27.50 | 1,689 |
| 2018-07-26 | $29.31 | $29.31 | $28.54 | $28.54 | $27.45 | 1,184 |
| 2018-07-25 | $29.78 | $29.78 | $29.43 | $29.43 | $28.31 | 903 |
| 2018-07-24 | $30.25 | $30.25 | $30.25 | $30.25 | $29.10 | 387 |
| 2018-07-23 | $30.25 | $30.25 | $30.25 | $30.25 | $29.10 | 264 |
| 2018-07-20 | $30.48 | $30.48 | $30.25 | $30.25 | $29.10 | 1,447 |
| 2018-07-19 | $30.79 | $30.79 | $30.60 | $30.60 | $29.44 | 1,131 |
| 2018-07-18 | $29.82 | $29.82 | $29.82 | $29.82 | $28.69 | 601 |
| 2018-07-17 | $30.19 | $30.19 | $30.19 | $30.19 | $29.04 | 493 |
| 2018-07-16 | $29.92 | $29.92 | $29.92 | $29.92 | $28.78 | 1,098 |
| 2018-07-13 | $30.39 | $30.39 | $30.39 | $30.39 | $29.24 | 570 |
| 2018-07-12 | $29.86 | $29.86 | $29.50 | $29.50 | $28.07 | 1,856 |
| 2018-07-11 | $29.75 | $29.75 | $29.75 | $29.75 | $28.31 | 241 |
| 2018-07-10 | $29.70 | $29.75 | $29.70 | $29.75 | $28.31 | 1,615 |
| 2018-07-09 | $29.36 | $29.69 | $29.36 | $29.69 | $28.25 | 848 |
| 2018-07-06 | $29.00 | $29.15 | $29.00 | $29.15 | $27.74 | 1,208 |
| 2018-07-05 | $29.26 | $29.52 | $29.03 | $29.03 | $27.63 | 693 |
| 2018-07-03 | $29.17 | $29.17 | $29.00 | $29.02 | $27.62 | 651 |
| 2018-07-02 | $28.15 | $29.23 | $28.15 | $29.23 | $27.82 | 1,874 |
| 2018-06-29 | $28.99 | $28.99 | $28.71 | $28.71 | $27.32 | 1,096 |
| 2018-06-28 | $27.71 | $27.71 | $27.71 | $27.71 | $26.37 | 710 |
| 2018-06-27 | $27.70 | $27.78 | $27.70 | $27.78 | $26.44 | 827 |
| 2018-06-26 | $28.80 | $28.80 | $28.80 | $28.80 | $27.41 | 873 |
| 2018-06-25 | $28.30 | $28.30 | $28.30 | $28.30 | $26.93 | 541 |
| 2018-06-22 | $28.37 | $28.45 | $28.30 | $28.30 | $26.93 | 1,379 |
| 2018-06-21 | $28.57 | $28.57 | $27.70 | $27.70 | $26.36 | 3,338 |
| 2018-06-20 | $28.83 | $29.34 | $28.60 | $29.34 | $27.92 | 655 |
| 2018-06-19 | $29.09 | $29.09 | $28.55 | $28.55 | $27.17 | 3,423 |
| 2018-06-18 | $29.50 | $30.20 | $29.50 | $30.20 | $28.74 | 1,376 |
| 2018-06-15 | $29.92 | $29.92 | $29.75 | $29.75 | $28.31 | 1,864 |
| 2018-06-14 | $30.05 | $30.05 | $29.57 | $29.57 | $28.14 | 982 |
| 2018-06-13 | $30.14 | $30.14 | $30.14 | $30.14 | $28.68 | 944 |
| 2018-06-12 | $30.35 | $30.35 | $30.35 | $30.35 | $28.88 | 543 |
| 2018-06-11 | $30.21 | $30.35 | $30.12 | $30.35 | $28.88 | 873 |
| 2018-06-08 | $30.08 | $30.75 | $30.08 | $30.75 | $29.26 | 1,336 |
| 2018-06-07 | $31.27 | $31.27 | $31.27 | $31.27 | $29.76 | 1,267 |
| 2018-06-06 | $31.88 | $31.88 | $31.63 | $31.63 | $30.10 | 742 |
| 2018-06-05 | $30.74 | $30.74 | $30.30 | $30.52 | $29.04 | 1,883 |
| 2018-06-04 | $29.67 | $29.67 | $29.09 | $29.09 | $27.69 | 1,017 |
| 2018-06-01 | $29.08 | $29.15 | $29.08 | $29.15 | $27.74 | 1,411 |
| 2018-05-31 | $29.12 | $29.59 | $29.12 | $29.59 | $28.16 | 1,622 |
| 2018-05-30 | $28.90 | $29.40 | $28.90 | $29.40 | $27.98 | 3,288 |
| 2018-05-29 | $28.48 | $29.50 | $28.48 | $28.93 | $27.53 | 1,941 |
| 2018-05-25 | $28.83 | $29.18 | $28.83 | $29.18 | $27.77 | 737 |
| 2018-05-24 | $29.39 | $29.69 | $29.39 | $29.69 | $28.26 | 2,967 |
| 2018-05-23 | $30.09 | $30.09 | $30.09 | $30.09 | $28.64 | 3,752 |
| 2018-05-22 | $30.37 | $31.18 | $30.37 | $31.18 | $29.67 | 2,743 |
| 2018-05-21 | $30.76 | $31.19 | $30.76 | $31.10 | $29.60 | 1,759 |
| 2018-05-18 | $30.22 | $30.22 | $30.22 | $30.22 | $28.76 | 359 |
| 2018-05-17 | $30.22 | $30.22 | $30.22 | $30.22 | $28.76 | 500 |
| 2018-05-16 | $30.06 | $30.06 | $30.06 | $30.06 | $28.61 | 376 |
| 2018-05-15 | $30.87 | $30.87 | $30.87 | $30.87 | $29.37 | 623 |
| 2018-05-14 | $31.39 | $31.54 | $31.39 | $31.54 | $30.02 | 1,105 |
| 2018-05-11 | $30.96 | $30.96 | $30.96 | $30.96 | $29.46 | 518 |
| 2018-05-10 | $30.79 | $30.79 | $30.79 | $30.79 | $29.30 | 533 |
| 2018-05-09 | $28.31 | $28.31 | $28.31 | $28.31 | $26.94 | 441 |
| 2018-05-08 | $29.12 | $29.12 | $28.31 | $28.31 | $26.94 | 900 |
| 2018-05-07 | $28.73 | $28.79 | $28.65 | $28.79 | $27.40 | 936 |
| 2018-05-04 | $29.14 | $29.14 | $28.78 | $29.03 | $27.63 | 859 |
| 2018-05-03 | $28.51 | $28.85 | $28.18 | $28.85 | $27.46 | 989 |
| 2018-05-02 | $28.43 | $28.43 | $28.15 | $28.39 | $27.02 | 28,847 |
| 2018-05-01 | $28.90 | $29.65 | $28.90 | $29.65 | $28.21 | 559 |
| 2018-04-30 | $29.74 | $29.74 | $29.67 | $29.67 | $28.24 | 686 |
| 2018-04-27 | $28.80 | $28.80 | $28.80 | $28.80 | $27.41 | 859 |
| 2018-04-26 | $28.59 | $28.64 | $27.97 | $28.64 | $27.26 | 1,165 |
| 2018-04-25 | $28.64 | $28.73 | $28.64 | $28.73 | $27.34 | 3,194 |
| 2018-04-24 | $28.36 | $28.36 | $28.36 | $28.36 | $26.99 | 625 |
| 2018-04-23 | $28.38 | $28.45 | $28.36 | $28.36 | $26.99 | 808 |
| 2018-04-20 | $27.95 | $27.95 | $27.95 | $27.95 | $26.60 | 1,121 |
| 2018-04-19 | $29.27 | $29.27 | $29.27 | $29.27 | $27.86 | 599 |
| 2018-04-18 | $29.35 | $29.35 | $29.35 | $29.35 | $27.93 | 945 |
| 2018-04-17 | $29.27 | $29.27 | $29.27 | $29.27 | $27.86 | 424 |
| 2018-04-16 | $29.15 | $29.20 | $28.72 | $29.20 | $27.79 | 1,986 |
| 2018-04-13 | $29.62 | $29.62 | $29.40 | $29.47 | $28.05 | 2,704 |
| 2018-04-12 | $29.24 | $29.93 | $29.24 | $29.72 | $28.28 | 1,048 |
| 2018-04-11 | $30.11 | $30.12 | $29.26 | $30.12 | $28.67 | 969 |
| 2018-04-10 | $29.67 | $29.67 | $29.67 | $29.67 | $28.23 | 766 |
| 2018-04-09 | $29.13 | $29.16 | $28.90 | $29.16 | $27.75 | 879 |
| 2018-04-06 | $28.71 | $28.71 | $27.97 | $28.40 | $27.03 | 1,056 |
| 2018-04-05 | $27.43 | $28.02 | $27.13 | $28.02 | $26.66 | 1,376 |
| 2018-04-04 | $27.82 | $27.82 | $27.44 | $27.44 | $26.11 | 1,937 |
| 2018-04-03 | $29.08 | $29.08 | $29.08 | $29.08 | $27.68 | 2,996 |
| 2018-04-02 | $29.07 | $29.07 | $29.07 | $29.07 | $27.66 | 852 |
| 2018-03-29 | $29.25 | $29.60 | $29.25 | $29.60 | $28.17 | 763 |
| 2018-03-28 | $29.18 | $29.23 | $29.18 | $29.23 | $27.82 | 852 |
| 2018-03-27 | $29.69 | $29.69 | $29.37 | $29.37 | $27.95 | 1,556 |
| 2018-03-26 | $30.71 | $30.71 | $29.85 | $30.24 | $28.78 | 1,716 |
| 2018-03-23 | $31.75 | $31.75 | $31.67 | $31.67 | $30.14 | 1,823 |
| 2018-03-22 | $32.19 | $32.19 | $31.19 | $31.93 | $30.39 | 1,623 |
| 2018-03-21 | $33.50 | $33.50 | $33.35 | $33.50 | $31.88 | 5,424 |
| 2018-03-20 | $32.50 | $33.35 | $32.50 | $33.35 | $31.74 | 4,842 |
| 2018-03-19 | $34.23 | $34.23 | $33.49 | $33.49 | $31.87 | 815 |
| 2018-03-16 | $34.18 | $34.26 | $34.06 | $34.06 | $32.41 | 1,096 |
| 2018-03-15 | $33.59 | $33.71 | $33.54 | $33.54 | $31.92 | 2,546 |
| 2018-03-14 | $33.48 | $33.56 | $33.36 | $33.56 | $31.94 | 1,169 |
| 2018-03-13 | $34.23 | $34.23 | $34.10 | $34.20 | $32.55 | 857 |
| 2018-03-12 | $32.50 | $32.50 | $32.50 | $32.50 | $30.93 | 619 |
| 2018-03-09 | $31.86 | $32.71 | $31.86 | $32.50 | $30.93 | 2,805 |
| 2018-03-08 | $31.73 | $31.73 | $31.16 | $31.16 | $29.65 | 1,244 |
| 2018-03-07 | $30.75 | $30.78 | $30.72 | $30.78 | $29.29 | 2,419 |
| 2018-03-06 | $31.04 | $31.04 | $31.04 | $31.04 | $29.54 | 737 |
| 2018-03-05 | $31.04 | $31.71 | $31.04 | $31.64 | $30.11 | 1,759 |
| 2018-03-02 | $31.97 | $31.97 | $31.90 | $31.90 | $30.36 | 3,025 |
| 2018-03-01 | $31.54 | $31.63 | $31.54 | $31.63 | $30.11 | 1,041 |
| 2018-02-28 | $31.66 | $32.50 | $31.66 | $32.34 | $30.78 | 1,488 |
| 2018-02-27 | $32.41 | $32.60 | $32.41 | $32.41 | $30.84 | 1,110 |
| 2018-02-26 | $32.59 | $32.59 | $31.97 | $32.41 | $30.84 | 2,151 |
| 2018-02-23 | $31.73 | $31.73 | $31.73 | $31.73 | $30.19 | 616 |
| 2018-02-22 | $31.73 | $31.73 | $31.73 | $31.73 | $30.19 | 863 |
| 2018-02-21 | $32.08 | $32.24 | $32.08 | $32.24 | $30.68 | 1,046 |
| 2018-02-20 | $31.38 | $31.50 | $31.32 | $31.32 | $29.81 | 6,916 |
| 2018-02-16 | $31.51 | $31.60 | $31.51 | $31.60 | $30.07 | 1,473 |
| 2018-02-15 | $31.10 | $31.64 | $30.74 | $31.64 | $30.11 | 2,172 |
| 2018-02-14 | $30.88 | $30.88 | $30.88 | $30.88 | $29.39 | 832 |
| 2018-02-13 | $29.39 | $30.40 | $29.28 | $30.37 | $28.90 | 1,484 |
| 2018-02-12 | $28.80 | $28.80 | $28.76 | $28.76 | $27.37 | 2,193 |
| 2018-02-09 | $28.26 | $29.07 | $28.26 | $28.80 | $27.41 | 3,070 |
| 2018-02-08 | $30.83 | $31.01 | $30.70 | $30.70 | $29.22 | 1,179 |
| 2018-02-07 | $30.24 | $30.38 | $30.24 | $30.38 | $28.91 | 1,485 |
| 2018-02-06 | $29.71 | $31.41 | $29.71 | $31.41 | $29.89 | 1,184 |
| 2018-02-05 | $31.19 | $31.19 | $31.05 | $31.10 | $29.60 | 1,201 |
| 2018-02-02 | $31.61 | $31.72 | $31.46 | $31.46 | $29.94 | 3,620 |
| 2018-02-01 | $31.59 | $31.59 | $31.44 | $31.54 | $30.01 | 1,549 |
| 2018-01-31 | $31.11 | $31.34 | $31.11 | $31.21 | $29.70 | 2,915 |
| 2018-01-30 | $31.89 | $31.98 | $31.89 | $31.98 | $30.43 | 4,377 |
| 2018-01-29 | $32.69 | $32.83 | $32.69 | $32.83 | $31.24 | 1,342 |
| 2018-01-26 | $32.80 | $32.89 | $32.80 | $32.89 | $31.30 | 1,872 |
| 2018-01-25 | $32.29 | $32.44 | $32.14 | $32.39 | $30.82 | 1,754 |
| 2018-01-24 | $32.52 | $32.52 | $32.21 | $32.21 | $30.65 | 1,771 |
| 2018-01-23 | $32.99 | $33.08 | $32.46 | $33.07 | $31.47 | 3,361 |
| 2018-01-22 | $33.52 | $33.70 | $33.22 | $33.58 | $31.96 | 2,524 |
| 2018-01-19 | $31.44 | $31.45 | $31.43 | $31.45 | $29.93 | 2,429 |
| 2018-01-18 | $32.20 | $32.20 | $31.64 | $31.64 | $30.11 | 1,736 |
| 2018-01-17 | $32.38 | $32.38 | $32.38 | $32.38 | $30.81 | 791 |
| 2018-01-16 | $31.90 | $32.22 | $31.79 | $31.79 | $30.25 | 1,359 |
| 2018-01-12 | $33.69 | $33.69 | $33.38 | $33.59 | $31.97 | 1,595 |
| 2018-01-11 | $34.48 | $34.63 | $34.48 | $34.63 | $32.96 | 1,171 |
| 2018-01-10 | $33.21 | $33.61 | $33.21 | $33.46 | $31.84 | 1,528 |
| 2018-01-09 | $32.96 | $33.02 | $32.96 | $33.02 | $31.43 | 2,507 |
| 2018-01-08 | $33.00 | $33.25 | $32.88 | $33.17 | $31.56 | 2,858 |
| 2018-01-05 | $31.71 | $31.71 | $31.71 | $31.71 | $30.17 | 568 |
| 2018-01-04 | $31.87 | $31.87 | $31.59 | $31.71 | $30.17 | 1,393 |
| 2018-01-03 | $31.42 | $31.42 | $31.07 | $31.07 | $29.56 | 1,355 |
| 2018-01-02 | $30.69 | $31.23 | $30.59 | $31.23 | $29.72 | 1,744 |
| 2017-12-29 | $30.18 | $30.18 | $30.18 | $30.18 | $28.72 | 433 |
| 2017-12-28 | $29.77 | $29.77 | $29.55 | $29.55 | $28.12 | 1,052 |
| 2017-12-27 | $29.54 | $29.54 | $29.54 | $29.54 | $28.11 | 573 |
| 2017-12-26 | $30.19 | $30.19 | $30.19 | $30.19 | $28.73 | 784 |
| 2017-12-22 | $30.18 | $30.32 | $30.18 | $30.32 | $28.85 | 3,607 |
| 2017-12-21 | $30.00 | $30.00 | $29.91 | $29.91 | $28.47 | 666 |
| 2017-12-20 | $29.79 | $29.79 | $29.26 | $29.40 | $27.98 | 1,153 |
| 2017-12-19 | $28.45 | $28.91 | $28.39 | $28.39 | $27.02 | 1,805 |
| 2017-12-18 | $28.27 | $28.33 | $27.76 | $28.19 | $26.83 | 2,372 |
| 2017-12-15 | $27.69 | $28.21 | $27.69 | $28.21 | $26.85 | 1,328 |
| 2017-12-14 | $28.12 | $28.49 | $27.90 | $27.90 | $26.55 | 1,658 |
| 2017-12-13 | $27.83 | $28.11 | $27.83 | $27.98 | $26.62 | 1,322 |
| 2017-12-12 | $27.65 | $27.65 | $27.65 | $27.65 | $26.32 | 618 |
| 2017-12-11 | $28.53 | $28.66 | $28.40 | $28.66 | $27.27 | 1,652 |
| 2017-12-08 | $27.99 | $27.99 | $27.47 | $27.47 | $26.14 | 1,163 |
| 2017-12-07 | $27.52 | $27.52 | $27.24 | $27.46 | $26.14 | 1,832 |
| 2017-12-06 | $27.56 | $27.56 | $27.51 | $27.51 | $26.18 | 2,386 |
| 2017-12-05 | $28.09 | $28.15 | $27.95 | $28.09 | $26.73 | 3,767 |
| 2017-12-04 | $27.82 | $27.88 | $27.30 | $27.30 | $25.98 | 1,600 |
| 2017-12-01 | $27.50 | $28.13 | $27.50 | $28.13 | $26.77 | 718 |
| 2017-11-30 | $27.74 | $27.74 | $27.74 | $27.74 | $26.40 | 732 |
| 2017-11-29 | $27.68 | $27.68 | $27.68 | $27.68 | $26.34 | 722 |
| 2017-11-28 | $27.39 | $27.42 | $27.33 | $27.42 | $26.09 | 4,796 |
| 2017-11-27 | $27.30 | $27.30 | $26.80 | $26.80 | $25.51 | 783 |
| 2017-11-24 | $27.29 | $27.42 | $27.29 | $27.42 | $26.09 | 674 |
| 2017-11-22 | $25.70 | $25.77 | $25.70 | $25.71 | $24.47 | 968 |
| 2017-11-21 | $25.25 | $25.44 | $25.00 | $25.44 | $24.21 | 2,119 |
| 2017-11-20 | $25.11 | $25.12 | $24.67 | $25.02 | $23.81 | 2,307 |
| 2017-11-17 | $25.42 | $25.42 | $25.42 | $25.42 | $24.19 | 239 |
| 2017-11-16 | $25.70 | $25.84 | $25.42 | $25.42 | $24.19 | 3,329 |
| 2017-11-15 | $24.97 | $25.48 | $24.97 | $25.40 | $24.17 | 622 |
| 2017-11-14 | $25.62 | $25.62 | $25.62 | $25.62 | $24.39 | 662 |
| 2017-11-13 | $25.91 | $25.91 | $25.45 | $25.83 | $24.58 | 4,626 |
| 2017-11-10 | $25.68 | $26.12 | $25.68 | $26.12 | $24.86 | 936 |
| 2017-11-09 | $26.30 | $26.37 | $25.93 | $26.37 | $25.10 | 1,277 |
| 2017-11-08 | $25.75 | $25.75 | $25.69 | $25.75 | $24.51 | 3,184 |
| 2017-11-07 | $26.09 | $26.09 | $26.09 | $26.09 | $24.83 | 657 |
| 2017-11-06 | $26.04 | $26.04 | $26.04 | $26.04 | $24.78 | 530 |
| 2017-11-03 | $26.18 | $26.27 | $26.18 | $26.27 | $25.00 | 805 |
| 2017-11-02 | $26.44 | $26.52 | $26.44 | $26.52 | $25.24 | 1,007 |
| 2017-11-01 | $26.84 | $26.98 | $26.47 | $26.53 | $25.24 | 989 |
| 2017-10-31 | $26.14 | $26.20 | $26.06 | $26.14 | $24.88 | 1,139 |
| 2017-10-30 | $26.09 | $26.59 | $26.09 | $26.59 | $25.31 | 804 |
| 2017-10-27 | $24.51 | $24.51 | $24.51 | $24.51 | $23.32 | 598 |
| 2017-10-26 | $24.53 | $24.53 | $24.47 | $24.51 | $23.32 | 1,026 |
| 2017-10-25 | $24.50 | $24.87 | $24.50 | $24.87 | $23.67 | 1,335 |
| 2017-10-24 | $24.93 | $25.00 | $24.87 | $25.00 | $23.79 | 1,285 |
| 2017-10-23 | $24.93 | $24.99 | $24.93 | $24.99 | $23.78 | 779 |
| 2017-10-20 | $24.85 | $24.90 | $24.41 | $24.90 | $23.70 | 1,225 |
| 2017-10-19 | $24.21 | $24.21 | $24.13 | $24.13 | $22.96 | 1,070 |
| 2017-10-18 | $24.99 | $25.04 | $24.49 | $25.04 | $23.83 | 2,353 |
| 2017-10-17 | $25.37 | $25.37 | $25.24 | $25.24 | $24.02 | 762 |
| 2017-10-16 | $25.01 | $25.01 | $24.91 | $24.91 | $23.71 | 2,834 |
| 2017-10-13 | $25.08 | $25.15 | $25.01 | $25.10 | $23.88 | 1,214 |
| 2017-10-12 | $25.02 | $25.02 | $24.93 | $24.93 | $23.73 | 924 |
| 2017-10-11 | $26.27 | $26.27 | $26.27 | $26.27 | $25.00 | 386 |
| 2017-10-10 | $26.27 | $26.27 | $26.27 | $26.27 | $25.00 | 647 |
| 2017-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.74 | 366 |
| 2017-10-06 | $26.20 | $26.56 | $26.00 | $26.00 | $24.74 | 4,169 |
| 2017-10-05 | $26.66 | $26.66 | $26.66 | $26.66 | $25.37 | 667 |
| 2017-10-04 | $26.89 | $26.95 | $26.38 | $26.95 | $25.65 | 1,394 |
| 2017-10-03 | $27.02 | $27.02 | $26.56 | $26.56 | $25.28 | 1,178 |
| 2017-10-02 | $26.36 | $26.60 | $26.36 | $26.37 | $25.10 | 1,758 |
| 2017-09-29 | $26.23 | $26.28 | $26.23 | $26.28 | $25.01 | 517 |
| 2017-09-28 | $25.71 | $25.71 | $25.71 | $25.71 | $24.47 | 636 |
| 2017-09-27 | $25.76 | $26.35 | $25.76 | $26.28 | $25.01 | 1,327 |
| 2017-09-26 | $26.45 | $26.45 | $26.45 | $26.45 | $25.17 | 880 |
| 2017-09-25 | $26.48 | $26.48 | $26.00 | $26.48 | $25.20 | 1,135 |
| 2017-09-22 | $27.40 | $27.40 | $27.40 | $27.40 | $26.08 | 828 |
| 2017-09-21 | $27.85 | $27.93 | $27.85 | $27.93 | $26.58 | 696 |
| 2017-09-20 | $28.22 | $28.22 | $28.22 | $28.22 | $26.86 | 414 |
| 2017-09-19 | $27.71 | $27.77 | $27.71 | $27.77 | $26.42 | 679 |
| 2017-09-18 | $28.26 | $28.26 | $28.06 | $28.26 | $26.89 | 2,770 |
| 2017-09-15 | $27.18 | $27.18 | $27.18 | $27.18 | $25.87 | 540 |
| 2017-09-14 | $27.51 | $28.03 | $27.51 | $28.03 | $26.68 | 1,147 |
| 2017-09-13 | $28.22 | $28.48 | $28.22 | $28.48 | $27.10 | 1,402 |
| 2017-09-12 | $27.39 | $27.39 | $27.39 | $27.39 | $26.07 | 274 |
| 2017-09-11 | $26.88 | $27.39 | $26.88 | $27.39 | $26.07 | 1,613 |
| 2017-09-08 | $27.18 | $27.18 | $27.18 | $27.18 | $25.86 | 494 |
| 2017-09-07 | $26.69 | $27.19 | $26.69 | $27.19 | $25.88 | 1,234 |
| 2017-09-06 | $27.55 | $27.55 | $27.55 | $27.55 | $26.22 | 505 |
| 2017-09-05 | $27.55 | $27.55 | $27.55 | $27.55 | $26.22 | 523 |
| 2017-09-01 | $27.36 | $27.49 | $27.22 | $27.22 | $25.91 | 928 |
| 2017-08-31 | $27.62 | $27.70 | $27.62 | $27.70 | $26.36 | 1,449 |
| 2017-08-30 | $25.92 | $25.92 | $25.92 | $25.92 | $24.67 | 230 |
| 2017-08-29 | $26.30 | $26.30 | $25.92 | $25.92 | $24.67 | 1,495 |
| 2017-08-28 | $27.44 | $27.44 | $26.96 | $26.96 | $25.66 | 4,290 |
| 2017-08-25 | $27.32 | $27.32 | $27.32 | $27.32 | $26.00 | 985 |
| 2017-08-24 | $27.92 | $27.92 | $27.92 | $27.92 | $26.57 | 513 |
| 2017-08-23 | $27.94 | $27.94 | $27.94 | $27.94 | $26.59 | 891 |
| 2017-08-22 | $27.94 | $27.97 | $27.94 | $27.94 | $26.59 | 957 |
| 2017-08-21 | $27.28 | $27.28 | $27.28 | $27.28 | $25.96 | 487 |
| 2017-08-18 | $27.32 | $27.57 | $27.12 | $27.28 | $25.96 | 5,816 |
| 2017-08-17 | $27.24 | $27.33 | $27.24 | $27.24 | $25.92 | 857 |
| 2017-08-16 | $27.51 | $27.60 | $27.36 | $27.36 | $26.04 | 1,188 |
| 2017-08-15 | $27.67 | $27.67 | $27.67 | $27.67 | $26.33 | 2,866 |
| 2017-08-14 | $27.75 | $27.75 | $27.75 | $27.75 | $26.41 | 730 |
| 2017-08-11 | $25.42 | $25.42 | $25.42 | $25.42 | $24.19 | 400 |
| 2017-08-10 | $27.16 | $27.24 | $26.45 | $26.45 | $25.17 | 2,771 |
| 2017-08-09 | $27.50 | $27.50 | $27.48 | $27.50 | $26.17 | 3,278 |
| 2017-08-08 | $27.30 | $27.64 | $27.30 | $27.64 | $26.30 | 1,818 |
| 2017-08-07 | $27.03 | $27.03 | $26.95 | $27.00 | $25.70 | 968 |
| 2017-08-04 | $27.14 | $27.14 | $27.09 | $27.14 | $25.83 | 1,089 |
| 2017-08-03 | $26.08 | $26.08 | $26.02 | $26.02 | $24.77 | 2,108 |
| 2017-08-02 | $26.35 | $26.35 | $26.35 | $26.35 | $25.08 | 885 |
| 2017-08-01 | $26.62 | $26.62 | $25.90 | $25.90 | $24.65 | 1,667 |
| 2017-07-31 | $26.81 | $26.81 | $26.81 | $26.81 | $25.51 | 1,348 |
| 2017-07-28 | $26.94 | $27.23 | $26.94 | $27.23 | $25.92 | 1,081 |
| 2017-07-27 | $27.39 | $27.39 | $27.20 | $27.20 | $25.89 | 1,488 |
| 2017-07-26 | $27.42 | $27.42 | $27.38 | $27.38 | $26.06 | 2,272 |
| 2017-07-25 | $28.29 | $28.29 | $28.29 | $28.29 | $26.92 | 281 |
| 2017-07-24 | $29.29 | $29.34 | $29.26 | $29.31 | $27.89 | 776 |
| 2017-07-21 | $28.61 | $29.13 | $28.61 | $29.13 | $27.72 | 587 |
| 2017-07-20 | $28.80 | $28.80 | $28.74 | $28.75 | $27.36 | 1,152 |
| 2017-07-19 | $29.37 | $29.37 | $29.37 | $29.37 | $27.95 | 600 |
| 2017-07-18 | $28.50 | $29.02 | $28.50 | $29.02 | $27.62 | 474 |
| 2017-07-17 | $29.13 | $29.13 | $28.81 | $28.81 | $27.41 | 690 |
| 2017-07-14 | $29.27 | $29.52 | $29.26 | $29.52 | $28.09 | 1,628 |
| 2017-07-13 | $29.29 | $29.33 | $29.29 | $29.33 | $27.91 | 1,147 |
| 2017-07-12 | $29.12 | $29.12 | $29.12 | $29.12 | $27.71 | 506 |
| 2017-07-11 | $29.12 | $29.12 | $29.12 | $29.12 | $27.71 | 748 |
| 2017-07-10 | $29.18 | $29.25 | $28.80 | $28.80 | $27.41 | 1,015 |
| 2017-07-07 | $29.19 | $29.29 | $29.13 | $29.29 | $27.87 | 1,642 |
| 2017-07-06 | $29.61 | $29.61 | $29.61 | $29.61 | $28.18 | 13,532 |
| 2017-07-05 | $29.71 | $29.71 | $29.71 | $29.71 | $28.28 | 494 |
| 2017-07-03 | $29.59 | $29.71 | $29.59 | $29.71 | $28.28 | 849 |
| 2017-06-30 | $29.72 | $29.80 | $29.72 | $29.80 | $28.36 | 1,025 |
| 2017-06-29 | $29.96 | $30.04 | $29.96 | $29.96 | $28.51 | 38,583 |
| 2017-06-28 | $29.44 | $29.49 | $29.10 | $29.25 | $27.84 | 36,465 |
| 2017-06-27 | $29.40 | $29.40 | $29.40 | $29.40 | $27.98 | 500 |
| 2017-06-26 | $30.01 | $30.01 | $29.92 | $29.92 | $28.22 | 900 |
| 2017-06-23 | $28.58 | $28.74 | $28.52 | $28.74 | $27.10 | 62,781 |
| 2017-06-22 | $28.65 | $28.65 | $28.13 | $28.13 | $26.53 | 800 |
| 2017-06-21 | $28.39 | $28.72 | $28.19 | $28.19 | $26.58 | 1,600 |
| 2017-06-20 | $28.70 | $28.78 | $28.70 | $28.78 | $27.14 | 694 |
| 2017-06-19 | $29.49 | $29.49 | $29.42 | $29.42 | $27.75 | 800 |
| 2017-06-16 | $27.03 | $27.17 | $26.66 | $27.11 | $25.57 | 1,569 |
| 2017-06-15 | $27.64 | $28.06 | $27.55 | $28.06 | $26.46 | 1,127 |
| 2017-06-14 | $28.70 | $28.70 | $28.70 | $28.70 | $27.07 | 431 |
| 2017-06-13 | $28.79 | $28.79 | $28.79 | $28.79 | $27.15 | 660 |
| 2017-06-12 | $29.10 | $29.10 | $29.10 | $29.10 | $27.44 | 519 |
| 2017-06-09 | $29.64 | $29.64 | $29.10 | $29.10 | $27.44 | 1,610 |
| 2017-06-08 | $29.96 | $29.96 | $29.96 | $29.96 | $28.25 | 2,945 |
| 2017-06-07 | $29.79 | $29.79 | $29.79 | $29.79 | $28.09 | 229 |
| 2017-06-06 | $29.79 | $29.79 | $29.79 | $29.79 | $28.09 | 365 |
| 2017-06-05 | $29.64 | $29.84 | $29.64 | $29.84 | $28.14 | 661 |
| 2017-06-02 | $29.71 | $30.16 | $29.71 | $30.02 | $28.31 | 988 |
| 2017-06-01 | $29.38 | $29.49 | $29.12 | $29.45 | $27.77 | 2,080 |
| 2017-05-31 | $29.30 | $29.43 | $29.30 | $29.43 | $27.75 | 2,715 |
| 2017-05-30 | $29.12 | $29.12 | $29.12 | $29.12 | $27.46 | 332 |
| 2017-05-26 | $29.39 | $29.39 | $29.08 | $29.08 | $27.42 | 884 |
| 2017-05-25 | $28.78 | $28.78 | $28.75 | $28.75 | $27.11 | 623 |
| 2017-05-24 | $27.60 | $27.60 | $27.60 | $27.60 | $26.03 | 1,908 |
| 2017-05-23 | $27.03 | $27.03 | $27.03 | $27.03 | $25.49 | 435 |
| 2017-05-22 | $27.03 | $27.03 | $27.03 | $27.03 | $25.49 | 464 |
| 2017-05-19 | $27.42 | $27.80 | $27.42 | $27.55 | $25.98 | 1,085 |
| 2017-05-18 | $27.62 | $27.62 | $27.62 | $27.62 | $26.05 | 523 |
| 2017-05-17 | $27.33 | $27.33 | $27.33 | $27.33 | $25.77 | 704 |
| 2017-05-16 | $26.95 | $27.46 | $26.89 | $27.00 | $25.46 | 6,975 |
| 2017-05-15 | $27.77 | $27.77 | $27.77 | $27.77 | $26.19 | 323 |
| 2017-05-12 | $28.23 | $28.23 | $28.23 | $28.23 | $26.62 | 614 |
| 2017-05-11 | $27.53 | $27.98 | $27.53 | $27.98 | $26.39 | 750 |
| 2017-05-10 | $28.06 | $28.06 | $28.06 | $28.06 | $26.46 | 511 |
| 2017-05-09 | $28.73 | $28.76 | $28.67 | $28.76 | $27.12 | 1,998 |
| 2017-05-08 | $28.33 | $28.33 | $28.33 | $28.33 | $26.72 | 332 |
| 2017-05-05 | $26.91 | $26.97 | $26.91 | $26.97 | $25.43 | 880 |
| 2017-05-04 | $26.53 | $26.53 | $26.40 | $26.40 | $24.90 | 1,825 |
| 2017-05-03 | $27.18 | $27.56 | $27.18 | $27.56 | $25.99 | 538 |
| 2017-05-02 | $27.60 | $27.60 | $27.60 | $27.60 | $26.03 | 1,176 |
| 2017-05-01 | $26.66 | $26.66 | $26.66 | $26.66 | $25.14 | 1,134 |
| 2017-04-28 | $26.80 | $26.80 | $26.50 | $26.59 | $25.08 | 935 |
| 2017-04-27 | $25.91 | $26.27 | $25.91 | $26.27 | $24.78 | 1,051 |
| 2017-04-26 | $26.20 | $26.35 | $26.20 | $26.35 | $24.85 | 833 |
| 2017-04-25 | $25.35 | $25.35 | $25.33 | $25.35 | $23.91 | 1,008 |
| 2017-04-24 | $25.11 | $25.11 | $24.62 | $25.11 | $23.68 | 1,313 |
| 2017-04-21 | $24.63 | $25.03 | $24.49 | $25.00 | $23.58 | 39,945 |
| 2017-04-20 | $25.20 | $25.20 | $25.20 | $25.20 | $23.76 | 2,233 |
| 2017-04-19 | $25.35 | $25.43 | $25.35 | $25.43 | $23.98 | 944 |
| 2017-04-18 | $25.42 | $25.42 | $25.42 | $25.42 | $23.97 | 315 |
| 2017-04-17 | $25.42 | $25.42 | $25.42 | $25.42 | $23.97 | 504 |
| 2017-04-13 | $25.92 | $25.92 | $25.80 | $25.80 | $24.33 | 1,030 |
| 2017-04-12 | $25.88 | $25.90 | $25.88 | $25.90 | $24.42 | 1,768 |
| 2017-04-11 | $25.11 | $25.11 | $25.11 | $25.11 | $23.68 | 782 |
| 2017-04-10 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 704 |
| 2017-04-07 | $25.61 | $26.20 | $25.61 | $26.20 | $24.71 | 643 |
| 2017-04-06 | $25.91 | $26.05 | $25.91 | $26.05 | $24.57 | 629 |
| 2017-04-05 | $26.09 | $26.09 | $26.06 | $26.06 | $24.58 | 2,388 |
| 2017-04-04 | $24.41 | $24.41 | $24.41 | $24.41 | $23.02 | 392 |
| 2017-04-03 | $23.94 | $23.94 | $23.94 | $23.94 | $22.58 | 0 |
| 2017-03-31 | $23.24 | $23.95 | $23.15 | $23.94 | $22.58 | 1,300 |
| 2017-03-30 | $22.95 | $23.14 | $22.95 | $22.95 | $21.64 | 700 |
| 2017-03-29 | $23.41 | $23.43 | $23.05 | $23.43 | $22.09 | 3,400 |
| 2017-03-28 | $23.47 | $23.49 | $23.19 | $23.49 | $22.15 | 3,300 |
| 2017-03-27 | $23.34 | $23.34 | $23.34 | $23.34 | $22.01 | 800 |
| 2017-03-24 | $23.70 | $23.70 | $23.70 | $23.70 | $22.35 | 1,400 |
| 2017-03-23 | $24.13 | $24.30 | $23.96 | $23.96 | $22.60 | 1,300 |
| 2017-03-22 | $23.96 | $23.96 | $23.89 | $23.89 | $22.53 | 500 |
| 2017-03-21 | $24.30 | $24.30 | $23.85 | $23.85 | $22.49 | 3,000 |
| 2017-03-20 | $23.95 | $23.95 | $23.95 | $23.95 | $22.59 | 600 |
| 2017-03-17 | $23.93 | $24.11 | $23.93 | $24.11 | $22.74 | 600 |
| 2017-03-16 | $23.33 | $23.33 | $23.33 | $23.33 | $22.00 | 0 |
| 2017-03-15 | $23.33 | $23.33 | $23.33 | $23.33 | $22.00 | 400 |
| 2017-03-14 | $22.27 | $22.27 | $22.27 | $22.27 | $21.00 | 400 |
| 2017-03-13 | $22.09 | $22.09 | $22.00 | $22.00 | $20.75 | 600 |
| 2017-03-10 | $21.55 | $21.68 | $21.46 | $21.46 | $20.24 | 1,100 |
| 2017-03-09 | $22.43 | $22.43 | $22.43 | $22.43 | $21.15 | 0 |
| 2017-03-08 | $22.54 | $22.54 | $22.43 | $22.43 | $21.15 | 500 |
| 2017-03-07 | $21.96 | $22.12 | $21.48 | $22.12 | $20.86 | 1,000 |
| 2017-03-06 | $21.96 | $21.96 | $21.82 | $21.82 | $20.58 | 8,100 |
| 2017-03-03 | $21.92 | $21.92 | $21.92 | $21.92 | $20.67 | 300 |
| 2017-03-02 | $21.88 | $22.05 | $21.88 | $22.05 | $20.79 | 800 |
| 2017-03-01 | $22.49 | $22.55 | $22.49 | $22.55 | $21.27 | 1,500 |
| 2017-02-28 | $22.15 | $22.16 | $22.15 | $22.16 | $20.90 | 300 |
| 2017-02-27 | $22.13 | $22.13 | $22.13 | $22.13 | $20.87 | 400 |
| 2017-02-24 | $21.73 | $21.88 | $21.73 | $21.88 | $20.63 | 1,400 |
| 2017-02-23 | $21.98 | $21.98 | $21.98 | $21.98 | $20.73 | 0 |
| 2017-02-22 | $21.98 | $21.98 | $21.98 | $21.98 | $20.73 | 500 |
| 2017-02-21 | $22.26 | $22.26 | $22.21 | $22.26 | $20.99 | 1,200 |
| 2017-02-17 | $22.55 | $22.55 | $22.55 | $22.55 | $21.27 | 0 |
| 2017-02-16 | $22.55 | $22.55 | $22.55 | $22.55 | $21.27 | 400 |
| 2017-02-15 | $22.86 | $22.86 | $22.60 | $22.60 | $21.31 | 1,200 |
| 2017-02-14 | $22.94 | $22.94 | $22.81 | $22.81 | $21.51 | 1,000 |
| 2017-02-13 | $22.94 | $22.94 | $22.94 | $22.94 | $21.63 | 800 |
| 2017-02-10 | $22.29 | $22.29 | $22.29 | $22.29 | $21.02 | 1,000 |
| 2017-02-09 | $22.31 | $22.73 | $22.31 | $22.69 | $21.40 | 1,200 |
| 2017-02-08 | $21.92 | $22.56 | $21.92 | $22.56 | $21.27 | 2,000 |
| 2017-02-07 | $22.64 | $22.64 | $22.64 | $22.64 | $21.35 | 400 |
| 2017-02-06 | $23.07 | $23.31 | $23.07 | $23.31 | $21.98 | 400 |
| 2017-02-03 | $23.09 | $23.09 | $23.09 | $23.09 | $21.77 | 0 |
| 2017-02-02 | $23.09 | $23.09 | $23.09 | $23.09 | $21.77 | 400 |
| 2017-02-01 | $23.16 | $23.16 | $23.16 | $23.16 | $21.84 | 666 |
| 2017-01-31 | $22.64 | $22.64 | $22.64 | $22.64 | $21.35 | 410 |
| 2017-01-30 | $22.82 | $22.82 | $22.82 | $22.82 | $21.52 | 277 |
| 2017-01-27 | $22.82 | $22.82 | $22.82 | $22.82 | $21.52 | 452 |
| 2017-01-26 | $23.11 | $23.11 | $23.11 | $23.11 | $21.79 | 355 |
| 2017-01-25 | $23.16 | $23.16 | $22.37 | $22.96 | $21.65 | 2,001 |
| 2017-01-24 | $22.68 | $22.77 | $22.68 | $22.77 | $21.47 | 753 |
| 2017-01-23 | $22.71 | $22.71 | $22.71 | $22.71 | $21.42 | 230 |
| 2017-01-20 | $22.71 | $22.71 | $22.71 | $22.71 | $21.42 | 307 |
| 2017-01-19 | $22.46 | $22.46 | $22.36 | $22.36 | $21.08 | 515 |
| 2017-01-18 | $21.70 | $21.70 | $21.70 | $21.70 | $20.46 | 3,342 |
| 2017-01-17 | $21.70 | $21.70 | $21.70 | $21.70 | $20.46 | 257 |
| 2017-01-13 | $21.70 | $22.00 | $21.69 | $22.00 | $20.75 | 1,295 |
| 2017-01-12 | $21.70 | $21.70 | $21.54 | $21.65 | $20.42 | 1,140 |
| 2017-01-11 | $21.73 | $21.96 | $21.73 | $21.96 | $20.71 | 643 |
| 2017-01-10 | $21.60 | $21.60 | $21.60 | $21.60 | $20.37 | 352 |
| 2017-01-09 | $21.60 | $21.60 | $21.60 | $21.60 | $20.37 | 703 |
| 2017-01-06 | $21.45 | $21.45 | $21.41 | $21.41 | $20.19 | 1,633 |
| 2017-01-05 | $20.72 | $20.72 | $20.72 | $20.72 | $19.54 | 414 |
| 2017-01-04 | $20.52 | $20.72 | $20.52 | $20.72 | $19.54 | 757 |
| 2017-01-03 | $20.45 | $20.45 | $20.45 | $20.45 | $19.28 | 263 |
| 2016-12-30 | $20.58 | $20.58 | $20.58 | $20.58 | $19.41 | 204 |
| 2016-12-29 | $20.58 | $20.58 | $20.58 | $20.58 | $19.41 | 325 |
| 2016-12-28 | $20.56 | $20.56 | $20.56 | $20.56 | $19.39 | 176 |
| 2016-12-27 | $20.56 | $20.56 | $20.56 | $20.56 | $19.39 | 384 |
| 2016-12-23 | $20.26 | $20.26 | $19.60 | $20.10 | $18.95 | 897 |
| 2016-12-22 | $19.44 | $19.44 | $19.44 | $19.44 | $18.33 | 231 |
| 2016-12-21 | $20.22 | $20.22 | $19.44 | $19.44 | $18.33 | 569 |
| 2016-12-20 | $19.28 | $19.28 | $19.28 | $19.28 | $18.19 | 443 |
| 2016-12-19 | $19.95 | $19.95 | $19.95 | $19.95 | $18.81 | 552 |
| 2016-12-16 | $19.33 | $19.91 | $19.33 | $19.45 | $18.34 | 5,235 |
| 2016-12-15 | $20.60 | $20.60 | $20.60 | $20.60 | $19.43 | 138 |
| 2016-12-14 | $20.60 | $20.60 | $20.60 | $20.60 | $19.43 | 188 |
| 2016-12-13 | $20.60 | $20.60 | $20.60 | $20.60 | $19.43 | 768 |
| 2016-12-12 | $20.98 | $20.98 | $20.29 | $20.29 | $19.13 | 1,333 |
| 2016-12-09 | $21.51 | $21.51 | $20.82 | $21.51 | $20.28 | 1,144 |
| 2016-12-08 | $21.28 | $21.28 | $21.09 | $21.28 | $20.07 | 547 |
| 2016-12-07 | $20.38 | $20.38 | $20.38 | $20.38 | $19.22 | 261 |
| 2016-12-06 | $20.51 | $20.51 | $20.51 | $20.51 | $19.34 | 394 |
| 2016-12-05 | $20.81 | $20.81 | $20.81 | $20.81 | $19.63 | 59 |
| 2016-12-02 | $21.00 | $21.00 | $20.81 | $20.81 | $19.63 | 709 |
| 2016-12-01 | $20.75 | $20.75 | $20.75 | $20.75 | $19.57 | 110 |
| 2016-11-30 | $20.75 | $20.75 | $20.75 | $20.75 | $19.57 | 0 |
| 2016-11-29 | $20.75 | $20.75 | $20.75 | $20.75 | $19.57 | 323 |
| 2016-11-28 | $21.08 | $21.08 | $21.08 | $21.08 | $19.88 | 0 |
| 2016-11-25 | $21.08 | $21.08 | $21.08 | $21.08 | $19.88 | 0 |
| 2016-11-23 | $21.08 | $21.08 | $21.08 | $21.08 | $19.88 | 0 |
| 2016-11-22 | $21.08 | $21.08 | $21.08 | $21.08 | $19.88 | 417 |
| 2016-11-21 | $21.13 | $21.13 | $21.13 | $21.13 | $19.93 | 579 |
| 2016-11-18 | $21.35 | $21.35 | $21.35 | $21.35 | $20.13 | 0 |
| 2016-11-17 | $21.35 | $21.35 | $21.35 | $21.35 | $20.13 | 324 |
| 2016-11-16 | $20.86 | $20.86 | $20.86 | $20.86 | $19.67 | 0 |
| 2016-11-15 | $20.86 | $20.86 | $20.86 | $20.86 | $19.67 | 0 |
| 2016-11-14 | $20.86 | $20.86 | $20.86 | $20.86 | $19.67 | 0 |
| 2016-11-11 | $20.86 | $20.86 | $20.86 | $20.86 | $19.67 | 1,343 |
| 2016-11-10 | $21.21 | $21.21 | $21.21 | $21.21 | $20.00 | 0 |
| 2016-11-09 | $21.21 | $21.21 | $21.21 | $21.21 | $20.00 | 516 |
| 2016-11-08 | $21.68 | $21.68 | $21.68 | $21.68 | $20.44 | 403 |
| 2016-11-07 | $21.14 | $21.54 | $21.14 | $21.23 | $20.02 | 937 |
| 2016-11-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.80 | 0 |
| 2016-11-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.80 | 0 |
| 2016-11-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.80 | 1,948 |
| 2016-11-01 | $21.54 | $21.54 | $21.54 | $21.54 | $20.31 | 440 |
| 2016-10-31 | $21.13 | $21.13 | $21.13 | $21.13 | $19.92 | 0 |
| 2016-10-28 | $21.13 | $21.13 | $21.13 | $21.13 | $19.92 | 182 |
| 2016-10-27 | $22.67 | $22.67 | $22.67 | $22.67 | $21.38 | 148 |
| 2016-10-26 | $22.67 | $22.67 | $22.67 | $22.67 | $21.38 | 226 |
| 2016-10-25 | $22.19 | $22.67 | $22.19 | $22.67 | $21.38 | 1,264 |
| 2016-10-24 | $22.60 | $22.60 | $22.60 | $22.60 | $21.31 | 138 |
| 2016-10-21 | $22.60 | $22.60 | $22.60 | $22.60 | $21.31 | 110 |
| 2016-10-20 | $22.60 | $22.60 | $22.60 | $22.60 | $21.31 | 76 |
| 2016-10-19 | $22.60 | $22.60 | $22.60 | $22.60 | $21.31 | 200 |
| 2016-10-18 | $22.60 | $22.60 | $22.60 | $22.60 | $21.31 | 235 |
| 2016-10-17 | $22.60 | $22.60 | $22.60 | $22.60 | $21.31 | 73 |
| 2016-10-14 | $22.60 | $22.60 | $22.60 | $22.60 | $21.31 | 239 |
| 2016-10-13 | $22.57 | $22.57 | $22.57 | $22.57 | $21.28 | 172 |
| 2016-10-12 | $23.95 | $23.95 | $23.95 | $23.95 | $22.59 | 0 |
| 2016-10-11 | $23.95 | $23.95 | $23.95 | $23.95 | $22.59 | 960 |
| 2016-10-10 | $23.96 | $23.96 | $23.96 | $23.96 | $22.59 | 412 |
| 2016-10-07 | $24.10 | $24.10 | $24.10 | $24.10 | $22.73 | 106 |
| 2016-10-06 | $24.10 | $24.10 | $24.10 | $24.10 | $22.73 | 153 |
| 2016-10-05 | $24.10 | $24.10 | $24.10 | $24.10 | $22.73 | 167 |
| 2016-10-04 | $24.10 | $24.10 | $24.10 | $24.10 | $22.73 | 450 |
| 2016-10-03 | $24.10 | $24.10 | $24.10 | $24.10 | $22.73 | 824 |
| 2016-09-30 | $23.93 | $23.93 | $23.93 | $23.93 | $22.57 | 182 |
| 2016-09-29 | $23.93 | $23.93 | $23.93 | $23.93 | $22.57 | 0 |
| 2016-09-28 | $23.93 | $23.93 | $23.93 | $23.93 | $22.57 | 463 |
| 2016-09-27 | $23.20 | $23.20 | $23.20 | $23.20 | $21.88 | 986 |
| 2016-09-26 | $22.92 | $22.92 | $22.92 | $22.92 | $21.61 | 232 |
| 2016-09-23 | $23.94 | $23.94 | $23.94 | $23.94 | $22.58 | 50 |
| 2016-09-22 | $23.94 | $23.94 | $23.94 | $23.94 | $22.58 | 893 |
| 2016-09-21 | $23.43 | $23.43 | $23.38 | $23.38 | $22.05 | 2,250 |
| 2016-09-20 | $24.19 | $24.19 | $24.19 | $24.19 | $22.81 | 2,178 |
| 2016-09-19 | $23.76 | $23.76 | $23.76 | $23.76 | $22.40 | 409 |
| 2016-09-16 | $23.76 | $23.76 | $23.76 | $23.76 | $22.40 | 327 |
| 2016-09-15 | $23.21 | $23.21 | $23.21 | $23.21 | $21.60 | 189 |
| 2016-09-14 | $23.21 | $23.21 | $23.21 | $23.21 | $21.60 | 807 |
| 2016-09-13 | $22.54 | $22.54 | $22.54 | $22.54 | $20.97 | 317 |
| 2016-09-12 | $23.00 | $23.02 | $22.54 | $22.54 | $20.97 | 1,953 |
| 2016-09-09 | $23.57 | $23.57 | $23.57 | $23.57 | $21.93 | 95 |
| 2016-09-08 | $23.53 | $23.63 | $23.53 | $23.57 | $21.93 | 619 |
| 2016-09-07 | $23.41 | $23.44 | $23.41 | $23.44 | $21.81 | 554 |
| 2016-09-06 | $22.72 | $22.72 | $22.72 | $22.72 | $21.14 | 46 |
| 2016-09-02 | $22.72 | $22.72 | $22.72 | $22.72 | $21.14 | 341 |
| 2016-09-01 | $22.69 | $22.69 | $22.69 | $22.69 | $21.11 | 27,016 |
| 2016-08-31 | $21.49 | $21.49 | $21.26 | $21.43 | $19.94 | 208,650 |
| 2016-08-30 | $21.66 | $21.85 | $21.35 | $21.60 | $20.10 | 8,620 |
| 2016-08-29 | $19.67 | $19.67 | $19.67 | $19.67 | $18.30 | 374 |
| 2016-08-26 | $19.22 | $19.22 | $19.22 | $19.22 | $17.88 | 213 |
| 2016-08-25 | $19.22 | $19.22 | $19.22 | $19.22 | $17.88 | 114 |
| 2016-08-24 | $18.84 | $19.22 | $18.84 | $19.22 | $17.88 | 633 |
| 2016-08-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.68 | 341 |
| 2016-08-22 | $19.17 | $19.17 | $19.17 | $19.17 | $17.84 | 339 |
| 2016-08-19 | $19.84 | $19.84 | $19.84 | $19.84 | $18.46 | 270 |
| 2016-08-18 | $19.17 | $19.35 | $19.03 | $19.35 | $18.00 | 1,004 |
| 2016-08-17 | $19.21 | $19.21 | $19.21 | $19.21 | $17.87 | 806 |
| 2016-08-16 | $19.64 | $19.64 | $19.64 | $19.64 | $18.27 | 372 |
| 2016-08-15 | $19.64 | $19.64 | $19.64 | $19.64 | $18.27 | 199 |
| 2016-08-12 | $19.69 | $19.69 | $19.64 | $19.64 | $18.27 | 1,054 |
| 2016-08-11 | $19.53 | $19.56 | $19.53 | $19.56 | $18.20 | 1,386 |
| 2016-08-10 | $19.10 | $19.10 | $19.10 | $19.10 | $17.77 | 554 |
| 2016-08-09 | $19.53 | $19.53 | $19.53 | $19.53 | $18.17 | 241 |
| 2016-08-08 | $19.55 | $19.55 | $19.53 | $19.53 | $18.17 | 541 |
| 2016-08-05 | $19.43 | $19.43 | $19.43 | $19.43 | $18.08 | 937 |
| 2016-08-04 | $19.65 | $19.65 | $19.06 | $19.06 | $17.73 | 732 |
| 2016-08-03 | $19.33 | $19.40 | $19.33 | $19.40 | $18.05 | 2,804 |
| 2016-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.68 | 350 |
| 2016-08-01 | $19.15 | $19.15 | $18.96 | $19.00 | $17.68 | 2,245 |
| 2016-07-29 | $18.73 | $18.75 | $18.73 | $18.75 | $17.45 | 367 |
| 2016-07-28 | $19.17 | $19.26 | $19.17 | $19.26 | $17.92 | 789 |
| 2016-07-27 | $18.99 | $18.99 | $18.99 | $18.99 | $17.67 | 275 |
| 2016-07-26 | $19.12 | $19.12 | $19.12 | $19.12 | $17.79 | 333 |
| 2016-07-25 | $18.96 | $18.96 | $18.96 | $18.96 | $17.64 | 376 |
| 2016-07-22 | $19.65 | $19.65 | $19.65 | $19.65 | $18.28 | 290 |
| 2016-07-21 | $20.06 | $20.06 | $19.65 | $19.65 | $18.28 | 541 |
| 2016-07-20 | $19.33 | $19.33 | $19.33 | $19.33 | $17.99 | 484 |
| 2016-07-19 | $19.89 | $20.05 | $19.17 | $20.05 | $18.66 | 1,025 |
| 2016-07-18 | $20.23 | $20.23 | $20.23 | $20.23 | $18.82 | 446 |
| 2016-07-15 | $19.47 | $19.47 | $19.41 | $19.41 | $18.06 | 578 |
| 2016-07-14 | $20.15 | $20.29 | $20.14 | $20.29 | $18.88 | 641 |
| 2016-07-13 | $20.36 | $20.36 | $20.36 | $20.36 | $18.94 | 623 |
| 2016-07-12 | $21.06 | $21.06 | $20.32 | $21.06 | $19.59 | 844 |
| 2016-07-11 | $19.44 | $19.44 | $19.44 | $19.44 | $18.09 | 327 |
| 2016-07-08 | $19.44 | $19.44 | $19.44 | $19.44 | $18.09 | 234 |
| 2016-07-07 | $19.06 | $19.44 | $19.06 | $19.44 | $18.09 | 365 |
| 2016-07-06 | $18.87 | $19.40 | $18.87 | $19.40 | $18.05 | 850 |
| 2016-07-05 | $19.05 | $19.05 | $19.05 | $19.05 | $17.73 | 290 |
| 2016-07-01 | $19.42 | $19.42 | $19.05 | $19.05 | $17.73 | 598 |
| 2016-06-30 | $18.87 | $19.43 | $18.85 | $18.85 | $17.54 | 1,069 |
| 2016-06-29 | $18.89 | $19.49 | $18.89 | $19.49 | $18.14 | 382 |
| 2016-06-28 | $18.92 | $18.92 | $18.92 | $18.92 | $17.42 | 556 |
| 2016-06-27 | $18.92 | $18.92 | $18.92 | $18.92 | $17.42 | 680 |
| 2016-06-24 | $19.67 | $19.67 | $19.67 | $19.67 | $18.11 | 139 |
| 2016-06-23 | $19.67 | $19.67 | $19.67 | $19.67 | $18.11 | 192 |
| 2016-06-22 | $19.67 | $19.67 | $19.67 | $19.67 | $18.11 | 329 |
| 2016-06-21 | $20.03 | $20.39 | $20.02 | $20.10 | $18.51 | 1,262 |
| 2016-06-20 | $19.78 | $19.78 | $19.78 | $19.78 | $18.21 | 370 |
| 2016-06-17 | $19.78 | $19.78 | $19.78 | $19.78 | $18.21 | 81 |
| 2016-06-16 | $19.78 | $19.78 | $19.78 | $19.78 | $18.21 | 209 |
| 2016-06-15 | $19.78 | $19.78 | $19.78 | $19.78 | $18.21 | 474 |
| 2016-06-14 | $18.97 | $18.97 | $18.97 | $18.97 | $17.47 | 2,129 |
| 2016-06-13 | $18.97 | $18.97 | $18.87 | $18.87 | $17.37 | 99 |
| 2016-06-10 | $18.87 | $18.87 | $18.87 | $18.87 | $17.37 | 335 |
| 2016-06-09 | $20.18 | $20.19 | $20.18 | $20.19 | $18.59 | 453 |
| 2016-06-08 | $19.70 | $19.70 | $19.70 | $19.70 | $18.14 | 515 |
| 2016-06-07 | $20.28 | $20.28 | $20.28 | $20.28 | $18.67 | 125 |
| 2016-06-06 | $20.28 | $20.28 | $20.28 | $20.28 | $18.67 | 375 |
| 2016-06-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.41 | 1,403 |
| 2016-06-02 | $18.75 | $18.75 | $18.75 | $18.75 | $17.26 | 199 |
| 2016-06-01 | $18.75 | $18.92 | $18.75 | $18.75 | $17.26 | 463 |
| 2016-05-31 | $19.15 | $19.28 | $19.15 | $19.28 | $17.75 | 1,152 |
| 2016-05-27 | $19.11 | $19.11 | $19.11 | $19.11 | $17.59 | 1,700 |
| 2016-05-26 | $18.13 | $18.13 | $18.13 | $18.13 | $16.69 | 348 |
| 2016-05-25 | $18.13 | $18.13 | $18.13 | $18.13 | $16.69 | 261 |
| 2016-05-24 | $18.71 | $18.71 | $18.13 | $18.13 | $16.69 | 705 |
| 2016-05-23 | $18.07 | $18.07 | $17.92 | $17.92 | $16.50 | 1,484 |
| 2016-05-20 | $18.76 | $18.76 | $18.67 | $18.67 | $17.19 | 1,132 |
| 2016-05-19 | $18.52 | $18.52 | $18.52 | $18.52 | $17.05 | 670 |
| 2016-05-18 | $18.75 | $18.75 | $18.53 | $18.53 | $17.06 | 1,102 |
| 2016-05-17 | $18.62 | $18.62 | $18.62 | $18.62 | $17.14 | 318 |
| 2016-05-16 | $18.14 | $18.14 | $17.93 | $17.93 | $16.51 | 488 |
| 2016-05-13 | $17.99 | $17.99 | $17.31 | $17.31 | $15.94 | 4,213 |
| 2016-05-12 | $17.66 | $18.33 | $17.66 | $18.33 | $16.87 | 489 |
| 2016-05-11 | $17.67 | $17.67 | $17.63 | $17.63 | $16.23 | 1,401 |
| 2016-05-10 | $17.09 | $17.09 | $17.09 | $17.09 | $15.73 | 783 |
| 2016-05-09 | $18.03 | $18.03 | $18.03 | $18.03 | $16.60 | 287 |
| 2016-05-06 | $17.25 | $17.39 | $17.18 | $17.18 | $15.82 | 478 |
| 2016-05-05 | $18.01 | $18.05 | $18.00 | $18.00 | $16.57 | 727 |
| 2016-05-04 | $18.25 | $18.25 | $18.25 | $18.25 | $16.80 | 409 |
| 2016-05-03 | $18.00 | $18.23 | $18.00 | $18.23 | $16.78 | 941 |
| 2016-05-02 | $18.76 | $18.76 | $18.76 | $18.76 | $17.27 | 89 |
| 2016-04-29 | $18.76 | $18.76 | $18.76 | $18.76 | $17.27 | 258 |
| 2016-04-28 | $18.61 | $18.61 | $18.58 | $18.58 | $17.11 | 709 |
| 2016-04-27 | $18.58 | $18.58 | $18.58 | $18.58 | $17.11 | 1,573 |
| 2016-04-26 | $19.51 | $19.51 | $19.51 | $19.51 | $17.96 | 1,000 |
| 2016-04-25 | $18.42 | $18.76 | $18.42 | $18.76 | $17.27 | 877 |
| 2016-04-22 | $18.42 | $18.93 | $18.39 | $18.93 | $17.43 | 541 |
| 2016-04-21 | $18.35 | $18.35 | $18.35 | $18.35 | $16.89 | 363 |
| 2016-04-20 | $18.82 | $19.44 | $18.75 | $19.44 | $17.90 | 598 |
| 2016-04-19 | $19.18 | $19.18 | $19.18 | $19.18 | $17.66 | 246 |
| 2016-04-18 | $19.18 | $19.18 | $19.18 | $19.18 | $17.66 | 784 |
| 2016-04-15 | $18.58 | $18.98 | $18.51 | $18.51 | $17.04 | 824 |
| 2016-04-14 | $18.75 | $18.75 | $18.75 | $18.75 | $17.26 | 12 |
| 2016-04-13 | $18.75 | $18.75 | $18.69 | $18.75 | $17.26 | 1,011 |
| 2016-04-12 | $18.42 | $18.44 | $18.42 | $18.44 | $16.98 | 445 |
| 2016-04-11 | $19.11 | $19.11 | $19.11 | $19.11 | $17.59 | 168 |
| 2016-04-08 | $17.99 | $17.99 | $17.99 | $17.99 | $16.56 | 198 |
| 2016-04-07 | $18.01 | $18.01 | $18.01 | $18.01 | $16.58 | 170 |
| 2016-04-06 | $18.01 | $18.01 | $18.01 | $18.01 | $16.58 | 484 |
| 2016-04-05 | $17.37 | $17.37 | $17.37 | $17.37 | $16.00 | 397 |
| 2016-04-04 | $17.40 | $17.40 | $17.40 | $17.40 | $16.02 | 185 |
| 2016-04-01 | $17.65 | $17.65 | $17.40 | $17.40 | $16.02 | 377 |
| 2016-03-31 | $16.15 | $16.15 | $16.15 | $16.15 | $14.87 | 459 |
| 2016-03-30 | $15.68 | $15.68 | $15.68 | $15.68 | $14.44 | 407 |
| 2016-03-29 | $15.89 | $15.89 | $15.89 | $15.89 | $14.63 | 0 |
| 2016-03-28 | $15.89 | $15.89 | $15.89 | $15.89 | $14.63 | 200 |
| 2016-03-24 | $15.89 | $15.89 | $15.89 | $15.89 | $14.63 | 394 |
| 2016-03-23 | $15.84 | $15.84 | $15.84 | $15.84 | $14.58 | 330 |
| 2016-03-22 | $15.77 | $15.77 | $15.77 | $15.77 | $14.52 | 206 |
| 2016-03-21 | $15.77 | $15.77 | $15.77 | $15.77 | $14.52 | 137 |
| 2016-03-18 | $15.77 | $15.77 | $15.77 | $15.77 | $14.52 | 361 |
| 2016-03-17 | $15.38 | $15.38 | $15.38 | $15.38 | $14.16 | 423 |
| 2016-03-16 | $14.96 | $15.65 | $14.94 | $15.12 | $13.92 | 1,633 |
| 2016-03-15 | $15.32 | $15.32 | $15.28 | $15.28 | $14.07 | 637 |
| 2016-03-14 | $15.46 | $15.46 | $15.46 | $15.46 | $14.23 | 432 |
| 2016-03-11 | $15.66 | $15.66 | $15.00 | $15.00 | $13.81 | 1,332 |
| 2016-03-10 | $15.23 | $15.23 | $15.23 | $15.23 | $14.02 | 421 |
| 2016-03-09 | $15.33 | $15.33 | $15.28 | $15.28 | $14.07 | 697 |
| 2016-03-08 | $15.11 | $15.64 | $15.11 | $15.64 | $14.40 | 362 |
| 2016-03-07 | $15.67 | $15.67 | $15.67 | $15.67 | $14.43 | 1,215 |
| 2016-03-04 | $15.66 | $15.66 | $15.66 | $15.66 | $14.41 | 319 |
| 2016-03-03 | $15.90 | $15.90 | $15.66 | $15.66 | $14.41 | 250 |
| 2016-03-02 | $16.09 | $16.37 | $16.09 | $16.37 | $15.07 | 457 |
| 2016-03-01 | $15.41 | $15.41 | $15.41 | $15.41 | $14.19 | 393 |
| 2016-02-29 | $15.41 | $15.41 | $15.41 | $15.41 | $14.19 | 317 |
| 2016-02-26 | $14.94 | $14.94 | $14.70 | $14.70 | $13.54 | 546 |
| 2016-02-25 | $14.86 | $14.86 | $14.52 | $14.60 | $13.44 | 1,133 |
| 2016-02-24 | $14.60 | $14.60 | $14.60 | $14.60 | $13.44 | 1,639 |
| 2016-02-23 | $14.25 | $14.25 | $14.16 | $14.16 | $13.04 | 1,014 |
| 2016-02-22 | $14.61 | $15.01 | $14.61 | $15.01 | $13.82 | 1,219 |
| 2016-02-19 | $14.39 | $14.39 | $14.39 | $14.39 | $13.25 | 408 |
| 2016-02-18 | $14.21 | $14.39 | $14.07 | $14.07 | $12.95 | 2,401 |
| 2016-02-17 | $14.37 | $14.47 | $14.25 | $14.25 | $13.12 | 897 |
| 2016-02-16 | $14.51 | $14.51 | $14.11 | $14.11 | $12.99 | 1,318 |
| 2016-02-12 | $14.11 | $14.42 | $14.11 | $14.42 | $13.27 | 1,248 |
| 2016-02-11 | $13.95 | $14.01 | $13.95 | $14.01 | $12.90 | 702 |
| 2016-02-10 | $14.25 | $14.25 | $14.25 | $14.25 | $13.12 | 417 |
| 2016-02-09 | $14.82 | $15.00 | $14.09 | $14.09 | $12.97 | 757 |
| 2016-02-08 | $14.84 | $14.84 | $14.40 | $14.80 | $13.62 | 1,526 |
| 2016-02-05 | $15.24 | $15.24 | $15.24 | $15.24 | $14.03 | 185 |
| 2016-02-04 | $14.99 | $15.28 | $14.94 | $15.24 | $14.03 | 1,835 |
| 2016-02-03 | $15.14 | $15.14 | $15.01 | $15.01 | $13.82 | 770 |
| 2016-02-02 | $15.23 | $15.45 | $15.23 | $15.42 | $14.20 | 882 |
| 2016-02-01 | $14.80 | $14.80 | $14.80 | $14.80 | $13.63 | 8,689 |
| 2016-01-29 | $15.27 | $15.30 | $15.07 | $15.25 | $14.04 | 1,512 |
| 2016-01-28 | $14.16 | $14.51 | $14.09 | $14.50 | $13.35 | 6,033 |
| 2016-01-27 | $14.42 | $14.44 | $14.10 | $14.10 | $12.98 | 1,116 |
| 2016-01-26 | $14.42 | $14.64 | $14.42 | $14.64 | $13.48 | 494 |
| 2016-01-25 | $14.57 | $14.61 | $14.57 | $14.61 | $13.45 | 488 |
| 2016-01-22 | $14.15 | $14.15 | $13.73 | $13.73 | $12.64 | 1,662 |
| 2016-01-21 | $13.16 | $13.16 | $13.14 | $13.14 | $12.10 | 984 |
| 2016-01-20 | $13.98 | $13.98 | $13.98 | $13.98 | $12.87 | 287 |
| 2016-01-19 | $13.98 | $13.98 | $13.98 | $13.98 | $12.87 | 3,031 |
| 2016-01-15 | $14.00 | $14.11 | $14.00 | $14.11 | $12.99 | 1,548 |
| 2016-01-14 | $14.53 | $14.99 | $14.53 | $14.99 | $13.80 | 1,993 |
| 2016-01-13 | $14.28 | $14.33 | $13.75 | $13.75 | $12.66 | 888 |
| 2016-01-12 | $14.47 | $14.47 | $14.47 | $14.47 | $13.32 | 838 |
| 2016-01-11 | $14.43 | $14.53 | $14.43 | $14.53 | $13.38 | 609 |
| 2016-01-08 | $14.60 | $14.60 | $14.60 | $14.60 | $13.45 | 245 |
| 2016-01-07 | $14.76 | $14.76 | $14.36 | $14.60 | $13.45 | 1,097 |
| 2016-01-06 | $14.75 | $14.75 | $14.75 | $14.75 | $13.58 | 978 |
| 2016-01-05 | $15.20 | $15.20 | $15.02 | $15.02 | $13.83 | 1,934 |
| 2016-01-04 | $15.47 | $15.57 | $15.47 | $15.50 | $14.27 | 5,212 |
| 2015-12-31 | $16.61 | $16.61 | $16.61 | $16.61 | $15.29 | 244 |
| 2015-12-30 | $16.26 | $16.26 | $16.26 | $16.26 | $14.97 | 261 |
| 2015-12-29 | $15.20 | $15.20 | $15.20 | $15.20 | $13.99 | 18 |
| 2015-12-28 | $15.20 | $15.20 | $15.20 | $15.20 | $13.99 | 394 |
| 2015-12-24 | $15.85 | $15.85 | $15.46 | $15.68 | $14.44 | 621 |
| 2015-12-23 | $15.96 | $16.10 | $15.96 | $16.10 | $14.82 | 5,024 |
| 2015-12-22 | $15.74 | $15.74 | $15.74 | $15.74 | $14.49 | 249 |
| 2015-12-21 | $15.70 | $15.70 | $15.38 | $15.38 | $14.16 | 4,088 |
| 2015-12-18 | $15.92 | $16.23 | $15.76 | $15.76 | $14.51 | 3,124 |
| 2015-12-17 | $17.79 | $17.79 | $17.59 | $17.70 | $16.30 | 2,124 |
| 2015-12-16 | $17.34 | $17.34 | $17.34 | $17.34 | $15.97 | 776 |
| 2015-12-15 | $17.48 | $17.48 | $17.03 | $17.03 | $15.68 | 2,517 |
| 2015-12-14 | $16.10 | $16.59 | $16.10 | $16.57 | $15.26 | 3,652 |
| 2015-12-11 | $16.55 | $16.55 | $16.30 | $16.30 | $15.01 | 1,333 |
| 2015-12-10 | $17.06 | $17.08 | $16.77 | $17.08 | $15.72 | 1,070 |
| 2015-12-09 | $17.08 | $17.08 | $16.75 | $16.75 | $15.42 | 1,130 |
| 2015-12-08 | $16.80 | $16.80 | $16.80 | $16.80 | $15.47 | 154 |
| 2015-12-07 | $16.86 | $16.86 | $16.80 | $16.80 | $15.47 | 728 |
| 2015-12-04 | $16.83 | $16.83 | $16.76 | $16.76 | $15.43 | 1,561 |
| 2015-12-03 | $16.95 | $16.95 | $16.55 | $16.55 | $15.24 | 1,043 |
| 2015-12-02 | $17.04 | $17.25 | $17.04 | $17.25 | $15.88 | 678 |
| 2015-12-01 | $17.35 | $17.64 | $17.20 | $17.64 | $16.24 | 569 |
| 2015-11-30 | $16.97 | $17.17 | $16.97 | $17.17 | $15.81 | 797 |
| 2015-11-27 | $17.38 | $17.38 | $17.38 | $17.38 | $16.00 | 159 |
| 2015-11-25 | $17.70 | $17.70 | $17.38 | $17.38 | $16.00 | 1,145 |
| 2015-11-24 | $17.31 | $17.34 | $17.31 | $17.34 | $15.97 | 500 |
| 2015-11-23 | $16.95 | $16.95 | $16.95 | $16.95 | $15.61 | 156 |
| 2015-11-20 | $16.95 | $16.95 | $16.95 | $16.95 | $15.61 | 188 |
| 2015-11-19 | $16.95 | $16.95 | $16.95 | $16.95 | $15.61 | 334 |
| 2015-11-18 | $16.41 | $16.62 | $16.41 | $16.62 | $15.30 | 613 |
| 2015-11-17 | $16.61 | $16.62 | $16.40 | $16.40 | $15.10 | 2,838 |
| 2015-11-16 | $16.31 | $16.32 | $16.31 | $16.32 | $15.03 | 0 |
| 2015-11-13 | $16.31 | $16.32 | $16.31 | $16.32 | $15.03 | 1,071 |
| 2015-11-12 | $15.86 | $15.86 | $15.86 | $15.86 | $14.60 | 282 |
| 2015-11-11 | $15.59 | $15.86 | $15.59 | $15.59 | $14.35 | 1,912 |
| 2015-11-10 | $15.40 | $15.40 | $15.40 | $15.40 | $14.18 | 925 |
| 2015-11-09 | $15.67 | $15.67 | $15.20 | $15.41 | $14.18 | 811 |
| 2015-11-06 | $15.69 | $15.69 | $15.69 | $15.69 | $14.45 | 252 |
| 2015-11-05 | $15.18 | $15.27 | $15.18 | $15.27 | $14.06 | 316 |
| 2015-11-04 | $15.61 | $15.61 | $15.61 | $15.61 | $14.37 | 242 |
| 2015-11-03 | $14.97 | $14.97 | $14.97 | $14.97 | $13.78 | 348 |
| 2015-11-02 | $14.57 | $14.94 | $14.45 | $14.94 | $13.76 | 984 |
| 2015-10-30 | $14.93 | $14.93 | $14.58 | $14.58 | $13.42 | 3,747 |
| 2015-10-29 | $15.22 | $15.22 | $15.22 | $15.22 | $14.01 | 451 |
| 2015-10-28 | $15.39 | $15.39 | $15.39 | $15.39 | $14.17 | 828 |
| 2015-10-27 | $15.16 | $15.27 | $15.15 | $15.15 | $13.95 | 787 |
| 2015-10-26 | $15.66 | $15.66 | $15.66 | $15.66 | $14.41 | 0 |
| 2015-10-23 | $15.66 | $15.66 | $15.66 | $15.66 | $14.41 | 253 |
| 2015-10-22 | $15.70 | $15.70 | $15.70 | $15.70 | $14.46 | 212 |
| 2015-10-21 | $15.23 | $15.23 | $15.23 | $15.23 | $14.02 | 0 |
| 2015-10-20 | $15.23 | $15.23 | $15.23 | $15.23 | $14.02 | 0 |
| 2015-10-19 | $15.23 | $15.23 | $15.23 | $15.23 | $14.02 | 224 |
| 2015-10-16 | $14.22 | $14.62 | $14.22 | $14.53 | $13.38 | 508 |
| 2015-10-15 | $13.93 | $14.22 | $13.93 | $14.22 | $13.09 | 1,035 |
| 2015-10-14 | $13.49 | $13.72 | $13.49 | $13.72 | $12.63 | 0 |
| 2015-10-13 | $13.49 | $13.72 | $13.49 | $13.72 | $12.63 | 1,511 |
| 2015-10-12 | $13.70 | $13.70 | $13.70 | $13.70 | $12.61 | 310 |
| 2015-10-09 | $13.42 | $13.42 | $13.42 | $13.42 | $12.35 | 176 |
| 2015-10-08 | $12.81 | $13.28 | $12.81 | $13.28 | $12.23 | 654 |
| 2015-10-07 | $13.29 | $13.29 | $13.29 | $13.29 | $12.24 | 480 |
| 2015-10-06 | $13.38 | $13.39 | $13.38 | $13.39 | $12.33 | 464 |
| 2015-10-05 | $13.68 | $13.68 | $13.50 | $13.57 | $12.49 | 1,058 |
| 2015-10-02 | $13.49 | $13.49 | $13.28 | $13.28 | $12.23 | 377 |
| 2015-10-01 | $12.85 | $12.85 | $12.57 | $12.57 | $11.57 | 462 |
| 2015-09-30 | $12.77 | $12.77 | $12.77 | $12.77 | $11.76 | 515 |
| 2015-09-29 | $12.46 | $12.46 | $12.46 | $12.46 | $11.47 | 0 |
| 2015-09-28 | $12.46 | $12.46 | $12.46 | $12.46 | $11.47 | 344 |
| 2015-09-25 | $12.48 | $12.51 | $12.37 | $12.37 | $11.39 | 614 |
| 2015-09-24 | $12.82 | $13.21 | $12.63 | $13.03 | $12.00 | 2,220 |
| 2015-09-23 | $13.21 | $13.21 | $12.79 | $12.79 | $11.78 | 654 |
| 2015-09-22 | $13.25 | $13.25 | $13.10 | $13.23 | $12.18 | 1,070 |
| 2015-09-21 | $13.54 | $13.54 | $13.35 | $13.35 | $12.29 | 464 |
| 2015-09-18 | $13.71 | $13.71 | $13.30 | $13.65 | $12.56 | 992 |
| 2015-09-17 | $13.35 | $13.40 | $13.35 | $13.40 | $12.34 | 676 |
| 2015-09-16 | $13.32 | $13.58 | $13.29 | $13.29 | $12.24 | 2,846 |
| 2015-09-15 | $12.16 | $12.16 | $12.16 | $12.16 | $11.20 | 915 |
| 2015-09-14 | $12.57 | $12.57 | $12.54 | $12.54 | $11.55 | 1,674 |
| 2015-09-11 | $12.42 | $12.73 | $12.42 | $12.73 | $11.72 | 332 |
| 2015-09-10 | $12.60 | $12.78 | $12.60 | $12.66 | $11.66 | 4,612 |
| 2015-09-09 | $12.29 | $12.42 | $12.29 | $12.33 | $11.35 | 1,940 |
| 2015-09-08 | $12.31 | $12.31 | $12.01 | $12.01 | $11.06 | 607 |
| 2015-09-04 | $11.69 | $11.93 | $11.69 | $11.93 | $10.98 | 0 |
| 2015-09-03 | $11.69 | $11.93 | $11.69 | $11.93 | $10.98 | 674 |
| 2015-09-02 | $11.86 | $11.86 | $11.86 | $11.86 | $10.92 | 3,405 |
| 2015-09-01 | $11.99 | $11.99 | $11.97 | $11.97 | $11.02 | 635 |
| 2015-08-31 | $11.95 | $12.18 | $11.95 | $12.18 | $11.21 | 1,848 |
| 2015-08-28 | $12.23 | $12.73 | $12.22 | $12.22 | $11.25 | 1,192 |
| 2015-08-27 | $11.58 | $11.59 | $11.57 | $11.58 | $10.66 | 4,457 |
| 2015-08-26 | $10.33 | $10.87 | $10.33 | $10.87 | $10.01 | 1,364 |
| 2015-08-25 | $10.61 | $11.04 | $10.61 | $10.91 | $10.04 | 934 |
| 2015-08-24 | $10.11 | $10.33 | $10.11 | $10.25 | $9.44 | 1,246 |
| 2015-08-21 | $11.02 | $11.16 | $11.02 | $11.16 | $10.28 | 1,677 |
| 2015-08-20 | $11.47 | $11.47 | $11.29 | $11.45 | $10.54 | 504 |
| 2015-08-19 | $11.87 | $11.95 | $11.85 | $11.95 | $11.00 | 1,274 |
| 2015-08-18 | $11.55 | $11.77 | $11.55 | $11.77 | $10.84 | 517 |
| 2015-08-17 | $12.19 | $12.25 | $11.93 | $12.25 | $11.28 | 2,751 |
| 2015-08-14 | $12.64 | $12.66 | $12.64 | $12.65 | $11.65 | 977 |
| 2015-08-13 | $12.12 | $12.16 | $11.92 | $12.14 | $11.18 | 3,521 |
| 2015-08-12 | $12.42 | $12.42 | $12.36 | $12.39 | $11.41 | 742 |
| 2015-08-11 | $12.63 | $12.63 | $12.63 | $12.63 | $11.63 | 334 |
| 2015-08-10 | $12.78 | $12.78 | $12.71 | $12.71 | $11.70 | 1,139 |
| 2015-08-07 | $12.47 | $12.47 | $12.47 | $12.47 | $11.48 | 329 |
| 2015-08-06 | $12.02 | $12.07 | $12.02 | $12.06 | $11.10 | 737 |
| 2015-08-05 | $12.48 | $12.48 | $12.48 | $12.48 | $11.49 | 521 |
| 2015-08-04 | $12.22 | $12.22 | $12.22 | $12.22 | $11.25 | 1,934 |
| 2015-08-03 | $12.01 | $12.01 | $11.90 | $11.98 | $11.03 | 530 |
| 2015-07-31 | $12.30 | $12.30 | $11.98 | $12.27 | $11.30 | 772 |
| 2015-07-30 | $12.42 | $12.42 | $12.42 | $12.42 | $11.44 | 4,903 |
| 2015-07-29 | $12.57 | $12.63 | $12.52 | $12.63 | $11.63 | 1,274 |
| 2015-07-28 | $12.44 | $12.44 | $12.18 | $12.18 | $11.21 | 1,838 |
| 2015-07-27 | $12.21 | $12.21 | $12.21 | $12.21 | $11.24 | 269 |
| 2015-07-24 | $13.65 | $13.80 | $13.65 | $13.80 | $12.71 | 0 |
| 2015-07-23 | $13.65 | $13.80 | $13.65 | $13.80 | $12.71 | 549 |
| 2015-07-22 | $13.95 | $13.95 | $13.95 | $13.95 | $12.84 | 308 |
| 2015-07-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.66 | 238 |
| 2015-07-20 | $13.42 | $13.44 | $13.42 | $13.44 | $12.37 | 0 |
| 2015-07-17 | $13.42 | $13.44 | $13.42 | $13.44 | $12.37 | 0 |
| 2015-07-16 | $13.42 | $13.44 | $13.42 | $13.44 | $12.37 | 747 |
| 2015-07-15 | $13.36 | $13.40 | $13.36 | $13.37 | $12.31 | 628 |
| 2015-07-14 | $14.16 | $14.16 | $14.12 | $14.12 | $13.00 | 681 |
| 2015-07-13 | $14.09 | $14.09 | $13.95 | $13.95 | $12.84 | 1,532 |
| 2015-07-10 | $12.75 | $13.00 | $12.70 | $13.00 | $11.97 | 2,752 |
| 2015-07-09 | $12.72 | $13.60 | $12.72 | $13.60 | $12.52 | 9,448 |
| 2015-07-08 | $9.95 | $9.95 | $9.75 | $9.80 | $9.02 | 9,276 |
| 2015-07-07 | $10.68 | $10.73 | $10.68 | $10.73 | $9.88 | 11,443 |
| 2015-07-06 | $11.77 | $11.77 | $11.71 | $11.71 | $10.78 | 425 |
| 2015-07-02 | $14.14 | $14.14 | $13.99 | $14.02 | $12.91 | 1,044 |
| 2015-07-01 | $14.55 | $14.92 | $14.55 | $14.92 | $13.74 | 1,841 |
| 2015-06-29 | $14.26 | $14.26 | $14.26 | $14.26 | $13.13 | 402 |
| 2015-06-26 | $15.91 | $15.94 | $15.80 | $15.85 | $14.59 | 0 |
| 2015-06-25 | $15.91 | $15.94 | $15.80 | $15.85 | $14.59 | 0 |
| 2015-06-24 | $15.91 | $15.94 | $15.80 | $15.85 | $14.59 | 0 |
| 2015-06-23 | $15.91 | $15.94 | $15.80 | $15.85 | $14.59 | 0 |
| 2015-06-22 | $15.91 | $15.94 | $15.80 | $15.85 | $14.59 | 9,220 |
| 2015-06-19 | $16.02 | $16.05 | $16.02 | $16.05 | $14.78 | 0 |
| 2015-06-18 | $16.02 | $16.05 | $16.02 | $16.05 | $14.78 | 660 |
| 2015-06-17 | $15.48 | $15.55 | $15.48 | $15.55 | $14.32 | 0 |
| 2015-06-16 | $15.48 | $15.55 | $15.48 | $15.55 | $14.32 | 869 |
| 2015-06-15 | $16.54 | $16.69 | $16.44 | $16.69 | $15.17 | 795 |
| 2015-06-12 | $17.08 | $17.26 | $17.08 | $17.26 | $15.69 | 747 |
| 2015-06-11 | $16.39 | $16.39 | $16.07 | $16.07 | $14.61 | 847 |
| 2015-06-10 | $16.69 | $16.75 | $16.69 | $16.71 | $15.19 | 1,451 |
| 2015-06-09 | $15.91 | $16.05 | $15.91 | $16.05 | $14.59 | 3,145 |
| 2015-06-08 | $17.56 | $17.56 | $17.56 | $17.56 | $15.96 | 0 |
| 2015-06-05 | $17.56 | $17.56 | $17.56 | $17.56 | $15.96 | 463 |
| 2015-06-04 | $18.04 | $18.04 | $18.04 | $18.04 | $16.40 | 791 |
| 2015-06-03 | $18.22 | $18.23 | $18.19 | $18.19 | $16.53 | 11,877 |
| 2015-06-02 | $18.62 | $18.84 | $18.62 | $18.84 | $17.13 | 828 |
| 2015-06-01 | $18.97 | $19.29 | $18.97 | $19.29 | $17.54 | 3,021 |
| 2015-05-29 | $17.54 | $17.54 | $17.43 | $17.54 | $15.94 | 0 |
| 2015-05-28 | $17.54 | $17.54 | $17.43 | $17.54 | $15.94 | 654 |
| 2015-05-27 | $17.97 | $17.98 | $17.97 | $17.98 | $16.34 | 621 |
| 2015-05-26 | $18.23 | $18.23 | $18.23 | $18.23 | $16.57 | 601 |
| 2015-05-22 | $17.56 | $17.56 | $17.56 | $17.56 | $15.96 | 219 |
| 2015-05-21 | $17.99 | $17.99 | $17.99 | $17.99 | $16.35 | 435 |
| 2015-05-20 | $18.07 | $18.40 | $18.07 | $18.40 | $16.73 | 904 |
| 2015-05-19 | $19.03 | $19.03 | $18.77 | $18.77 | $17.06 | 814 |
| 2015-05-18 | $18.23 | $18.23 | $18.23 | $18.23 | $16.57 | 6,170 |
| 2015-05-15 | $17.96 | $17.96 | $17.68 | $17.68 | $16.07 | 1,267 |
| 2015-05-14 | $17.72 | $17.81 | $17.72 | $17.81 | $16.19 | 713 |
| 2015-05-13 | $17.53 | $17.53 | $17.15 | $17.15 | $15.59 | 842 |
| 2015-05-12 | $17.68 | $17.70 | $17.66 | $17.67 | $16.06 | 1,211 |
| 2015-05-11 | $18.21 | $18.21 | $18.21 | $18.21 | $16.55 | 433 |
| 2015-05-08 | $17.56 | $17.56 | $17.56 | $17.56 | $15.96 | 737 |
| 2015-05-07 | $16.50 | $16.68 | $16.50 | $16.68 | $15.16 | 1,083 |
| 2015-05-06 | $17.25 | $17.53 | $17.25 | $17.53 | $15.94 | 1,400 |
| 2015-05-05 | $18.45 | $18.53 | $18.40 | $18.40 | $16.73 | 1,090 |
| 2015-05-04 | $19.58 | $19.58 | $19.58 | $19.58 | $17.80 | 153 |
| 2015-05-01 | $19.68 | $19.73 | $19.50 | $19.73 | $17.93 | 2,031 |
| 2015-04-30 | $19.37 | $19.70 | $19.37 | $19.70 | $17.90 | 275 |
| 2015-04-29 | $19.22 | $19.22 | $18.90 | $18.93 | $17.21 | 1,477 |
| 2015-04-28 | $18.98 | $18.98 | $18.98 | $18.98 | $17.25 | 278 |
| 2015-04-27 | $19.84 | $19.84 | $19.79 | $19.79 | $17.99 | 1,535 |
| 2015-04-24 | $19.13 | $19.13 | $19.13 | $19.13 | $17.39 | 203 |
| 2015-04-23 | $18.16 | $18.51 | $18.16 | $18.51 | $16.83 | 0 |
| 2015-04-22 | $18.16 | $18.51 | $18.16 | $18.51 | $16.83 | 661 |
| 2015-04-21 | $16.21 | $16.25 | $16.19 | $16.19 | $14.72 | 3,582 |
| 2015-04-20 | $16.18 | $16.18 | $15.84 | $15.84 | $14.40 | 1,173 |
| 2015-04-17 | $16.72 | $16.72 | $16.40 | $16.40 | $14.91 | 1,772 |
| 2015-04-16 | $16.89 | $16.89 | $16.83 | $16.83 | $15.30 | 136,279 |
| 2015-04-15 | $16.58 | $16.58 | $16.48 | $16.49 | $14.99 | 506,757 |
| 2015-04-14 | $17.55 | $17.66 | $17.40 | $17.44 | $15.85 | 138,392 |
| 2015-04-13 | $17.65 | $17.70 | $17.55 | $17.55 | $15.95 | 3,023 |
| 2015-04-10 | $17.06 | $17.09 | $17.02 | $17.02 | $15.47 | 1,024 |
| 2015-04-09 | $15.49 | $15.60 | $15.48 | $15.60 | $14.18 | 988 |
Travelsky Technology (TSYHY) News Headlines
Recent Travelsky Technology (TSYHY) News
Similar Companies to Travelsky Technology (TSYHY) 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 | -- | -- | -- |