Koninklijke Ahold Delhaize N.V. (ADRNY) Exchange: OTCQX
Data as of June 26, 2025
$42.22 ($0.27) 0.64%
Koninklijke Ahold Delhaize N.V. - Daily Information
Click for more stock information on Koninklijke Ahold Delhaize N.V..| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $42.10 |
| Previous Close | $42.22 |
| High | $42.28 |
| Low | $41.91 |
| Adjusted Open | $42.10 |
| Previous Adjusted Close | $42.22 |
| Adjusted High | $42.28 |
| Adjusted Low | $41.91 |
About Koninklijke Ahold Delhaize N.V. (ADRNY)
Koninklijke Ahld
Invest in Koninklijke Ahold Delhaize N.V. (ADRNY)
Historical Stock Data for Koninklijke Ahold Delhaize N.V. (ADRNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $42.10 | $42.28 | $41.91 | $42.22 | $42.22 | 91,370 |
| 2025-05-29 | $41.92 | $42.02 | $41.78 | $41.95 | $41.95 | 24,971 |
| 2025-05-28 | $42.05 | $42.19 | $41.92 | $42.03 | $42.03 | 37,820 |
| 2025-05-27 | $42.98 | $42.98 | $42.57 | $42.70 | $42.70 | 51,059 |
| 2025-05-23 | $42.46 | $42.81 | $42.28 | $42.67 | $42.67 | 153,939 |
| 2025-05-22 | $42.59 | $42.85 | $42.48 | $42.66 | $42.66 | 198,522 |
| 2025-05-21 | $42.79 | $42.93 | $42.62 | $42.67 | $42.67 | 79,822 |
| 2025-05-20 | $42.48 | $42.69 | $42.43 | $42.66 | $42.66 | 50,102 |
| 2025-05-19 | $41.83 | $42.00 | $41.68 | $41.95 | $41.95 | 78,446 |
| 2025-05-16 | $41.16 | $41.40 | $41.06 | $41.39 | $41.39 | 50,976 |
| 2025-05-15 | $40.75 | $41.08 | $40.65 | $41.08 | $41.08 | 214,587 |
| 2025-05-14 | $40.68 | $40.80 | $40.39 | $40.46 | $40.46 | 50,687 |
| 2025-05-13 | $40.38 | $40.40 | $40.19 | $40.36 | $40.36 | 54,911 |
| 2025-05-12 | $40.36 | $40.40 | $39.97 | $40.25 | $40.25 | 76,784 |
| 2025-05-09 | $41.41 | $41.62 | $41.37 | $41.39 | $41.39 | 42,277 |
| 2025-05-08 | $41.71 | $41.71 | $40.87 | $40.92 | $40.92 | 36,256 |
| 2025-05-07 | $42.63 | $42.85 | $42.29 | $42.33 | $42.33 | 63,894 |
| 2025-05-06 | $41.40 | $41.82 | $40.43 | $41.50 | $41.50 | 115,045 |
| 2025-05-05 | $41.12 | $41.23 | $40.95 | $41.06 | $41.06 | 116,771 |
| 2025-05-02 | $40.97 | $41.40 | $40.83 | $40.85 | $40.85 | 21,433 |
| 2025-05-01 | $40.53 | $41.05 | $40.12 | $41.01 | $41.01 | 25,963 |
| 2025-04-30 | $40.91 | $41.08 | $40.78 | $41.02 | $41.02 | 43,942 |
| 2025-04-29 | $40.61 | $40.81 | $40.59 | $40.77 | $40.77 | 31,075 |
| 2025-04-28 | $40.52 | $40.79 | $40.32 | $40.79 | $40.79 | 31,166 |
| 2025-04-25 | $40.57 | $40.77 | $40.46 | $40.60 | $40.60 | 41,558 |
| 2025-04-24 | $40.75 | $40.90 | $40.67 | $40.77 | $40.77 | 46,699 |
| 2025-04-23 | $40.41 | $40.86 | $40.24 | $40.50 | $40.50 | 43,298 |
| 2025-04-22 | $40.54 | $40.99 | $40.52 | $40.69 | $40.69 | 96,510 |
| 2025-04-21 | $39.41 | $39.77 | $39.31 | $39.52 | $39.52 | 72,366 |
| 2025-04-17 | $39.08 | $39.42 | $38.60 | $39.34 | $39.34 | 278,686 |
| 2025-04-16 | $39.06 | $39.12 | $38.70 | $38.76 | $38.76 | 444,070 |
| 2025-04-15 | $38.53 | $38.78 | $38.45 | $38.56 | $38.56 | 58,631 |
| 2025-04-14 | $38.00 | $38.60 | $37.53 | $38.28 | $38.28 | 31,948 |
| 2025-04-11 | $37.65 | $38.44 | $37.65 | $38.37 | $37.68 | 75,894 |
| 2025-04-10 | $36.86 | $37.74 | $36.75 | $37.70 | $37.02 | 72,811 |
| 2025-04-09 | $35.75 | $37.63 | $35.75 | $37.15 | $36.48 | 61,537 |
| 2025-04-08 | $36.25 | $36.65 | $36.02 | $36.12 | $35.47 | 90,634 |
| 2025-04-07 | $35.70 | $36.61 | $35.62 | $35.81 | $35.16 | 76,795 |
| 2025-04-04 | $38.45 | $38.45 | $37.42 | $37.61 | $36.93 | 52,214 |
| 2025-04-03 | $38.79 | $38.94 | $38.57 | $38.57 | $37.87 | 41,657 |
| 2025-04-02 | $37.47 | $37.50 | $37.20 | $37.40 | $36.72 | 31,564 |
| 2025-04-01 | $37.32 | $37.46 | $37.17 | $37.32 | $36.65 | 33,577 |
| 2025-03-31 | $37.28 | $37.48 | $37.21 | $37.38 | $36.70 | 59,021 |
| 2025-03-28 | $37.11 | $37.43 | $37.11 | $37.27 | $36.60 | 110,111 |
| 2025-03-27 | $36.85 | $36.92 | $36.70 | $36.72 | $36.06 | 26,537 |
| 2025-03-26 | $36.58 | $36.92 | $36.58 | $36.73 | $36.07 | 53,452 |
| 2025-03-25 | $36.95 | $37.01 | $36.80 | $36.88 | $36.21 | 34,560 |
| 2025-03-24 | $36.70 | $36.74 | $36.54 | $36.63 | $36.63 | 30,350 |
| 2025-03-21 | $36.79 | $36.97 | $36.73 | $36.86 | $36.86 | 45,209 |
| 2025-03-20 | $36.86 | $37.11 | $36.83 | $37.03 | $37.03 | 49,884 |
| 2025-03-19 | $36.77 | $37.01 | $36.77 | $36.97 | $36.97 | 31,845 |
| 2025-03-18 | $37.05 | $37.29 | $37.00 | $37.28 | $37.28 | 40,888 |
| 2025-03-17 | $37.14 | $37.37 | $37.14 | $37.32 | $37.32 | 38,169 |
| 2025-03-14 | $36.74 | $36.84 | $36.57 | $36.75 | $36.75 | 62,881 |
| 2025-03-13 | $36.76 | $37.15 | $36.70 | $37.00 | $37.00 | 82,890 |
| 2025-03-12 | $36.89 | $37.01 | $36.61 | $36.79 | $36.79 | 1,106,431 |
| 2025-03-11 | $37.63 | $37.64 | $36.84 | $36.88 | $36.88 | 617,088 |
| 2025-03-10 | $37.51 | $37.67 | $37.40 | $37.46 | $37.46 | 297,812 |
| 2025-03-07 | $36.70 | $37.19 | $36.70 | $36.99 | $36.99 | 71,697 |
| 2025-03-06 | $36.48 | $36.71 | $36.21 | $36.28 | $36.28 | 127,853 |
| 2025-03-05 | $36.40 | $36.59 | $36.27 | $36.43 | $36.43 | 33,952 |
| 2025-03-04 | $35.86 | $36.72 | $35.85 | $36.54 | $36.54 | 208,678 |
| 2025-03-03 | $35.55 | $35.79 | $35.41 | $35.50 | $35.50 | 44,466 |
| 2025-02-28 | $35.37 | $35.39 | $35.10 | $35.22 | $35.22 | 42,878 |
| 2025-02-27 | $35.47 | $35.49 | $35.25 | $35.27 | $35.27 | 30,881 |
| 2025-02-26 | $36.20 | $36.23 | $35.85 | $35.93 | $35.93 | 222,521 |
| 2025-02-25 | $36.36 | $36.52 | $36.32 | $36.50 | $36.50 | 56,560 |
| 2025-02-24 | $35.30 | $35.58 | $35.22 | $35.41 | $35.41 | 35,265 |
| 2025-02-21 | $35.19 | $35.29 | $35.07 | $35.29 | $35.29 | 23,982 |
| 2025-02-20 | $35.01 | $35.19 | $34.80 | $35.19 | $35.19 | 60,458 |
| 2025-02-19 | $35.16 | $35.35 | $35.15 | $35.23 | $35.23 | 69,704 |
| 2025-02-18 | $35.66 | $35.66 | $35.48 | $35.50 | $35.50 | 401,607 |
| 2025-02-14 | $35.96 | $35.96 | $35.62 | $35.77 | $35.77 | 65,218 |
| 2025-02-13 | $35.82 | $36.06 | $35.76 | $36.00 | $36.00 | 43,582 |
| 2025-02-12 | $35.07 | $35.14 | $34.78 | $35.02 | $35.02 | 37,404 |
| 2025-02-11 | $36.75 | $37.09 | $36.73 | $36.95 | $36.95 | 122,896 |
| 2025-02-10 | $36.33 | $36.48 | $36.33 | $36.38 | $36.38 | 36,685 |
| 2025-02-07 | $36.39 | $36.48 | $36.19 | $36.25 | $36.25 | 40,595 |
| 2025-02-06 | $36.36 | $36.41 | $36.16 | $36.36 | $36.36 | 754,632 |
| 2025-02-05 | $36.25 | $36.45 | $36.08 | $36.32 | $36.32 | 629,150 |
| 2025-02-04 | $35.91 | $36.48 | $35.85 | $36.20 | $36.20 | 136,500 |
| 2025-02-03 | $34.91 | $35.34 | $34.91 | $35.16 | $35.16 | 76,022 |
| 2025-01-31 | $35.43 | $35.64 | $35.31 | $35.31 | $35.31 | 39,214 |
| 2025-01-30 | $35.86 | $35.95 | $35.70 | $35.70 | $35.70 | 47,476 |
| 2025-01-29 | $35.46 | $35.74 | $35.46 | $35.64 | $35.64 | 79,504 |
| 2025-01-28 | $35.50 | $35.72 | $35.47 | $35.64 | $35.64 | 51,344 |
| 2025-01-27 | $35.60 | $35.68 | $35.31 | $35.57 | $35.57 | 85,524 |
| 2025-01-24 | $35.11 | $35.33 | $34.97 | $35.02 | $35.02 | 46,092 |
| 2025-01-23 | $35.36 | $35.46 | $35.21 | $35.41 | $35.41 | 605,841 |
| 2025-01-22 | $35.50 | $35.53 | $35.18 | $35.19 | $35.19 | 58,267 |
| 2025-01-21 | $35.52 | $35.91 | $35.51 | $35.79 | $35.79 | 68,435 |
| 2025-01-17 | $34.78 | $35.03 | $34.78 | $34.88 | $34.88 | 53,310 |
| 2025-01-16 | $34.27 | $34.46 | $34.24 | $34.41 | $34.41 | 374,022 |
| 2025-01-15 | $33.98 | $34.14 | $33.91 | $34.01 | $34.01 | 227,149 |
| 2025-01-14 | $33.21 | $33.53 | $33.21 | $33.44 | $33.44 | 66,074 |
| 2025-01-13 | $32.87 | $33.05 | $32.75 | $33.03 | $33.03 | 58,666 |
| 2025-01-10 | $33.40 | $33.45 | $33.12 | $33.19 | $33.19 | 87,851 |
| 2025-01-08 | $33.01 | $33.39 | $33.01 | $33.35 | $33.35 | 49,154 |
| 2025-01-07 | $33.44 | $33.57 | $33.34 | $33.44 | $33.44 | 111,136 |
| 2025-01-06 | $32.69 | $33.06 | $32.62 | $32.84 | $32.84 | 217,242 |
| 2025-01-03 | $32.90 | $33.07 | $32.82 | $33.04 | $33.04 | 190,249 |
| 2025-01-02 | $32.63 | $32.68 | $32.43 | $32.56 | $32.56 | 71,323 |
| 2024-12-31 | $32.21 | $32.81 | $32.21 | $32.59 | $32.59 | 42,188 |
| 2024-12-30 | $32.63 | $32.71 | $32.43 | $32.51 | $32.51 | 75,628 |
| 2024-12-27 | $32.65 | $32.79 | $32.44 | $32.75 | $32.75 | 216,780 |
| 2024-12-26 | $32.32 | $32.75 | $32.32 | $32.54 | $32.54 | 60,494 |
| 2024-12-24 | $31.64 | $32.61 | $31.64 | $32.50 | $32.50 | 33,879 |
| 2024-12-23 | $32.27 | $32.58 | $32.27 | $32.48 | $32.48 | 99,335 |
| 2024-12-20 | $32.44 | $32.73 | $32.35 | $32.62 | $32.62 | 116,556 |
| 2024-12-19 | $32.71 | $32.72 | $32.56 | $32.57 | $32.57 | 83,070 |
| 2024-12-18 | $33.01 | $33.28 | $32.63 | $32.65 | $32.65 | 48,652 |
| 2024-12-17 | $33.52 | $33.61 | $33.42 | $33.44 | $33.44 | 57,397 |
| 2024-12-16 | $33.53 | $33.82 | $33.37 | $33.64 | $33.64 | 71,320 |
| 2024-12-13 | $33.85 | $33.99 | $33.79 | $33.90 | $33.90 | 73,060 |
| 2024-12-12 | $33.34 | $33.87 | $33.34 | $33.67 | $33.67 | 58,955 |
| 2024-12-11 | $33.88 | $33.88 | $33.55 | $33.57 | $33.57 | 76,934 |
| 2024-12-10 | $33.87 | $34.06 | $33.87 | $33.94 | $33.94 | 38,299 |
| 2024-12-09 | $34.14 | $34.14 | $33.76 | $33.84 | $33.84 | 34,407 |
| 2024-12-06 | $34.69 | $34.69 | $34.20 | $34.21 | $34.21 | 67,476 |
| 2024-12-05 | $34.59 | $35.26 | $34.59 | $35.11 | $35.11 | 93,701 |
| 2024-12-04 | $34.19 | $34.71 | $34.19 | $34.49 | $34.49 | 67,437 |
| 2024-12-03 | $34.43 | $34.71 | $34.43 | $34.48 | $34.48 | 79,920 |
| 2024-12-02 | $34.08 | $34.45 | $34.07 | $34.36 | $34.36 | 50,847 |
| 2024-11-29 | $34.38 | $34.56 | $34.38 | $34.56 | $34.56 | 20,472 |
| 2024-11-27 | $34.79 | $34.80 | $34.64 | $34.67 | $34.67 | 39,455 |
| 2024-11-26 | $33.93 | $34.38 | $33.93 | $34.12 | $34.12 | 48,393 |
| 2024-11-25 | $34.66 | $34.66 | $34.13 | $34.42 | $34.42 | 49,704 |
| 2024-11-22 | $34.11 | $34.37 | $34.04 | $34.31 | $34.31 | 49,250 |
| 2024-11-21 | $34.19 | $34.19 | $33.86 | $33.86 | $33.86 | 196,544 |
| 2024-11-20 | $34.47 | $34.57 | $34.30 | $34.49 | $34.49 | 127,234 |
| 2024-11-19 | $34.35 | $34.64 | $34.35 | $34.63 | $34.63 | 99,574 |
| 2024-11-18 | $34.20 | $34.61 | $34.20 | $34.45 | $34.45 | 67,796 |
| 2024-11-15 | $34.14 | $34.14 | $33.77 | $33.85 | $33.85 | 58,684 |
| 2024-11-14 | $34.05 | $34.30 | $33.98 | $33.98 | $33.98 | 47,964 |
| 2024-11-13 | $34.23 | $34.23 | $33.86 | $34.10 | $34.10 | 74,297 |
| 2024-11-12 | $34.47 | $34.47 | $34.10 | $34.21 | $34.21 | 134,145 |
| 2024-11-11 | $34.82 | $35.00 | $34.74 | $34.87 | $34.87 | 34,787 |
| 2024-11-08 | $34.82 | $34.91 | $34.65 | $34.83 | $34.83 | 113,028 |
| 2024-11-07 | $34.60 | $34.77 | $34.52 | $34.63 | $34.63 | 44,439 |
| 2024-11-06 | $34.00 | $34.50 | $33.95 | $34.32 | $34.32 | 20,879 |
| 2024-11-05 | $33.49 | $33.76 | $33.29 | $33.75 | $33.75 | 55,775 |
| 2024-11-04 | $33.54 | $33.63 | $33.43 | $33.47 | $33.47 | 68,022 |
| 2024-11-01 | $33.00 | $33.39 | $33.00 | $33.26 | $33.26 | 73,383 |
| 2024-10-31 | $32.83 | $33.01 | $32.75 | $32.96 | $32.96 | 126,963 |
| 2024-10-30 | $33.09 | $33.19 | $32.92 | $32.97 | $32.97 | 39,333 |
| 2024-10-29 | $33.50 | $33.50 | $33.16 | $33.25 | $33.25 | 33,036 |
| 2024-10-28 | $33.52 | $33.64 | $33.50 | $33.50 | $33.50 | 67,845 |
| 2024-10-25 | $33.19 | $33.31 | $33.15 | $33.18 | $33.18 | 41,348 |
| 2024-10-24 | $33.09 | $33.15 | $33.02 | $33.08 | $33.08 | 25,855 |
| 2024-10-23 | $32.88 | $32.99 | $32.85 | $32.94 | $32.94 | 50,383 |
| 2024-10-22 | $32.82 | $33.06 | $32.82 | $33.05 | $33.05 | 45,120 |
| 2024-10-21 | $33.24 | $33.30 | $33.08 | $33.13 | $33.13 | 45,371 |
| 2024-10-18 | $33.27 | $33.50 | $33.23 | $33.40 | $33.40 | 55,491 |
| 2024-10-17 | $33.17 | $33.22 | $33.03 | $33.10 | $33.10 | 64,227 |
| 2024-10-16 | $33.08 | $33.25 | $32.74 | $33.05 | $33.05 | 713,712 |
| 2024-10-15 | $32.62 | $33.38 | $32.62 | $33.35 | $33.35 | 573,911 |
| 2024-10-14 | $33.01 | $33.01 | $32.77 | $32.83 | $32.83 | 84,273 |
| 2024-10-11 | $33.93 | $34.21 | $33.93 | $34.13 | $34.13 | 334,517 |
| 2024-10-10 | $34.27 | $34.30 | $33.94 | $34.01 | $34.01 | 37,461 |
| 2024-10-09 | $33.89 | $34.25 | $33.89 | $34.11 | $34.11 | 48,899 |
| 2024-10-08 | $34.00 | $34.05 | $33.91 | $33.99 | $33.99 | 40,272 |
| 2024-10-07 | $33.99 | $34.00 | $33.75 | $33.82 | $33.82 | 43,095 |
| 2024-10-04 | $33.55 | $33.69 | $33.51 | $33.66 | $33.66 | 20,221 |
| 2024-10-03 | $33.90 | $34.04 | $33.74 | $33.89 | $33.89 | 19,131 |
| 2024-10-02 | $34.13 | $34.17 | $33.98 | $34.11 | $34.11 | 17,723 |
| 2024-10-01 | $34.55 | $34.64 | $34.38 | $34.60 | $34.60 | 81,664 |
| 2024-09-30 | $34.80 | $34.80 | $34.46 | $34.55 | $34.55 | 22,205 |
| 2024-09-27 | $34.78 | $34.85 | $34.58 | $34.59 | $34.59 | 27,773 |
| 2024-09-26 | $34.27 | $34.53 | $34.24 | $34.50 | $34.50 | 73,802 |
| 2024-09-25 | $34.92 | $34.94 | $34.63 | $34.63 | $34.63 | 32,800 |
| 2024-09-24 | $34.43 | $34.77 | $34.43 | $34.69 | $34.69 | 36,728 |
| 2024-09-23 | $34.27 | $34.42 | $34.27 | $34.37 | $34.37 | 61,639 |
| 2024-09-20 | $34.05 | $34.10 | $33.76 | $33.94 | $33.94 | 26,354 |
| 2024-09-19 | $33.96 | $34.14 | $33.89 | $34.01 | $34.01 | 57,305 |
| 2024-09-18 | $34.41 | $34.65 | $34.25 | $34.29 | $34.29 | 158,738 |
| 2024-09-17 | $34.52 | $34.63 | $34.44 | $34.55 | $34.55 | 28,616 |
| 2024-09-16 | $34.43 | $34.51 | $34.43 | $34.46 | $34.46 | 21,218 |
| 2024-09-13 | $34.25 | $34.36 | $34.06 | $34.23 | $34.23 | 26,390 |
| 2024-09-12 | $34.02 | $34.22 | $33.96 | $34.20 | $34.20 | 22,180 |
| 2024-09-11 | $33.96 | $33.99 | $33.70 | $33.97 | $33.97 | 28,997 |
| 2024-09-10 | $34.15 | $34.22 | $34.05 | $34.22 | $34.22 | 28,919 |
| 2024-09-09 | $34.34 | $34.53 | $34.32 | $34.44 | $34.44 | 33,961 |
| 2024-09-06 | $34.60 | $34.63 | $34.31 | $34.33 | $34.33 | 20,181 |
| 2024-09-05 | $34.62 | $34.66 | $34.33 | $34.33 | $34.33 | 32,608 |
| 2024-09-04 | $34.43 | $34.57 | $34.42 | $34.46 | $34.46 | 31,447 |
| 2024-09-03 | $34.62 | $34.69 | $34.53 | $34.59 | $34.59 | 24,728 |
| 2024-08-30 | $34.15 | $34.31 | $34.13 | $34.27 | $34.27 | 43,466 |
| 2024-08-29 | $34.22 | $34.22 | $34.07 | $34.07 | $34.07 | 19,110 |
| 2024-08-28 | $34.10 | $34.21 | $34.01 | $34.17 | $34.17 | 26,351 |
| 2024-08-27 | $34.19 | $34.26 | $34.09 | $34.13 | $34.13 | 40,879 |
| 2024-08-26 | $33.74 | $33.95 | $33.73 | $33.85 | $33.85 | 13,313 |
| 2024-08-23 | $33.59 | $33.75 | $33.56 | $33.74 | $33.74 | 28,551 |
| 2024-08-22 | $33.53 | $33.53 | $33.36 | $33.40 | $33.40 | 28,005 |
| 2024-08-21 | $33.30 | $33.56 | $33.26 | $33.55 | $33.55 | 27,795 |
| 2024-08-20 | $33.25 | $33.38 | $33.22 | $33.36 | $33.36 | 19,858 |
| 2024-08-19 | $33.29 | $33.44 | $33.27 | $33.44 | $33.44 | 18,307 |
| 2024-08-16 | $32.98 | $33.16 | $32.94 | $33.09 | $33.09 | 24,597 |
| 2024-08-15 | $32.88 | $33.12 | $32.88 | $33.06 | $33.06 | 19,611 |
| 2024-08-14 | $32.62 | $32.88 | $32.57 | $32.78 | $32.78 | 34,673 |
| 2024-08-13 | $32.57 | $32.69 | $32.34 | $32.67 | $32.67 | 72,644 |
| 2024-08-12 | $32.46 | $32.53 | $32.31 | $32.35 | $32.35 | 68,503 |
| 2024-08-09 | $32.89 | $33.35 | $32.65 | $32.83 | $32.28 | 143,000 |
| 2024-08-08 | $33.18 | $33.41 | $33.01 | $33.04 | $32.49 | 52,745 |
| 2024-08-07 | $33.00 | $33.64 | $33.00 | $33.23 | $32.68 | 50,914 |
| 2024-08-06 | $31.83 | $32.11 | $31.75 | $31.76 | $31.23 | 36,219 |
| 2024-08-05 | $32.58 | $32.58 | $31.98 | $32.04 | $31.50 | 32,698 |
| 2024-08-02 | $32.99 | $33.00 | $32.58 | $32.85 | $32.30 | 54,541 |
| 2024-08-01 | $32.26 | $32.33 | $31.85 | $32.05 | $31.52 | 124,579 |
| 2024-07-31 | $32.28 | $32.45 | $32.18 | $32.30 | $31.76 | 66,664 |
| 2024-07-30 | $32.15 | $32.54 | $32.15 | $32.37 | $31.83 | 35,522 |
| 2024-07-29 | $32.34 | $32.39 | $32.15 | $32.25 | $31.71 | 37,545 |
| 2024-07-26 | $32.14 | $32.49 | $32.05 | $32.49 | $31.95 | 58,450 |
| 2024-07-25 | $31.64 | $32.02 | $31.61 | $31.96 | $31.43 | 93,099 |
| 2024-07-24 | $32.28 | $32.45 | $32.18 | $32.28 | $31.74 | 216,140 |
| 2024-07-23 | $32.31 | $32.34 | $32.04 | $32.06 | $31.53 | 118,292 |
| 2024-07-22 | $32.46 | $32.63 | $32.41 | $32.63 | $32.09 | 29,931 |
| 2024-07-19 | $32.13 | $32.16 | $32.01 | $32.09 | $32.09 | 38,549 |
| 2024-07-18 | $32.18 | $32.50 | $32.16 | $32.33 | $32.33 | 54,752 |
| 2024-07-17 | $31.47 | $32.07 | $31.47 | $31.82 | $31.82 | 178,051 |
| 2024-07-16 | $31.18 | $31.43 | $31.14 | $31.24 | $31.24 | 38,101 |
| 2024-07-15 | $31.34 | $31.37 | $31.10 | $31.11 | $31.11 | 112,966 |
| 2024-07-12 | $31.46 | $31.57 | $31.36 | $31.37 | $31.37 | 46,975 |
| 2024-07-11 | $31.53 | $31.63 | $31.31 | $31.31 | $31.31 | 80,765 |
| 2024-07-10 | $30.96 | $31.36 | $30.96 | $31.25 | $31.25 | 40,129 |
| 2024-07-09 | $30.54 | $30.69 | $30.44 | $30.60 | $30.60 | 65,466 |
| 2024-07-08 | $30.69 | $30.69 | $30.52 | $30.56 | $30.56 | 30,588 |
| 2024-07-05 | $30.47 | $30.66 | $30.38 | $30.66 | $30.66 | 35,974 |
| 2024-07-03 | $30.14 | $30.40 | $30.14 | $30.40 | $30.40 | 16,066 |
| 2024-07-02 | $29.88 | $30.04 | $29.81 | $30.04 | $30.04 | 59,430 |
| 2024-07-01 | $30.07 | $30.15 | $29.95 | $30.10 | $30.10 | 74,034 |
| 2024-06-28 | $29.75 | $29.75 | $29.51 | $29.59 | $29.59 | 112,106 |
| 2024-06-27 | $29.80 | $29.89 | $29.75 | $29.89 | $29.89 | 217,945 |
| 2024-06-26 | $29.56 | $29.90 | $29.56 | $29.75 | $29.75 | 48,025 |
| 2024-06-25 | $30.34 | $30.34 | $30.01 | $30.17 | $30.17 | 50,465 |
| 2024-06-24 | $30.36 | $30.44 | $30.20 | $30.34 | $30.34 | 52,261 |
| 2024-06-21 | $30.15 | $30.28 | $30.11 | $30.13 | $30.13 | 41,470 |
| 2024-06-20 | $30.13 | $30.41 | $30.08 | $30.13 | $30.13 | 53,116 |
| 2024-06-18 | $30.18 | $30.45 | $30.18 | $30.31 | $30.31 | 91,766 |
| 2024-06-17 | $30.03 | $30.30 | $29.98 | $30.29 | $30.29 | 40,040 |
| 2024-06-14 | $30.03 | $30.21 | $30.00 | $30.14 | $30.14 | 55,244 |
| 2024-06-13 | $30.18 | $30.35 | $30.17 | $30.35 | $30.35 | 521,574 |
| 2024-06-12 | $30.15 | $30.49 | $30.15 | $30.23 | $30.23 | 267,036 |
| 2024-06-11 | $30.27 | $30.51 | $30.18 | $30.51 | $30.51 | 64,700 |
| 2024-06-10 | $30.16 | $30.43 | $30.14 | $30.31 | $30.31 | 37,695 |
| 2024-06-07 | $30.50 | $30.50 | $30.19 | $30.38 | $30.38 | 44,385 |
| 2024-06-06 | $30.56 | $30.77 | $30.53 | $30.77 | $30.77 | 110,898 |
| 2024-06-05 | $31.43 | $31.43 | $30.99 | $31.22 | $31.22 | 35,417 |
| 2024-06-04 | $31.09 | $31.30 | $31.09 | $31.13 | $31.13 | 400,046 |
| 2024-06-03 | $31.16 | $31.34 | $31.16 | $31.18 | $31.18 | 39,371 |
| 2024-05-31 | $31.25 | $31.25 | $30.90 | $30.95 | $30.95 | 35,439 |
| 2024-05-30 | $30.94 | $31.16 | $30.94 | $31.10 | $31.10 | 35,691 |
| 2024-05-29 | $30.98 | $31.15 | $30.87 | $30.88 | $30.88 | 56,920 |
| 2024-05-28 | $31.52 | $31.52 | $31.26 | $31.45 | $31.45 | 37,202 |
| 2024-05-24 | $31.55 | $31.63 | $31.43 | $31.54 | $31.54 | 27,052 |
| 2024-05-23 | $31.57 | $31.61 | $31.34 | $31.50 | $31.50 | 20,669 |
| 2024-05-22 | $32.01 | $32.07 | $31.90 | $31.96 | $31.96 | 24,253 |
| 2024-05-21 | $31.89 | $32.33 | $31.89 | $32.12 | $32.12 | 40,300 |
| 2024-05-20 | $31.95 | $32.21 | $31.94 | $32.08 | $32.08 | 50,856 |
| 2024-05-17 | $31.71 | $32.02 | $31.71 | $31.90 | $31.90 | 30,391 |
| 2024-05-16 | $31.64 | $31.94 | $31.63 | $31.92 | $31.92 | 30,068 |
| 2024-05-15 | $31.81 | $31.81 | $31.61 | $31.77 | $31.77 | 359,712 |
| 2024-05-14 | $32.09 | $32.17 | $31.97 | $32.12 | $32.12 | 53,256 |
| 2024-05-13 | $32.25 | $32.32 | $32.15 | $32.20 | $32.20 | 26,380 |
| 2024-05-10 | $31.99 | $32.16 | $31.91 | $32.09 | $32.09 | 64,025 |
| 2024-05-09 | $31.64 | $31.84 | $31.49 | $31.80 | $31.80 | 40,152 |
| 2024-05-08 | $31.18 | $31.36 | $30.94 | $31.10 | $31.10 | 42,240 |
| 2024-05-07 | $30.15 | $30.57 | $30.15 | $30.45 | $30.45 | 90,456 |
| 2024-05-06 | $30.35 | $30.58 | $30.19 | $30.23 | $30.23 | 392,650 |
| 2024-05-03 | $30.45 | $30.45 | $30.24 | $30.45 | $30.45 | 48,389 |
| 2024-05-02 | $30.44 | $30.44 | $30.05 | $30.23 | $30.23 | 33,466 |
| 2024-05-01 | $29.27 | $30.58 | $29.27 | $30.32 | $30.32 | 37,480 |
| 2024-04-30 | $30.36 | $30.61 | $30.30 | $30.46 | $30.46 | 70,402 |
| 2024-04-29 | $30.12 | $30.25 | $30.04 | $30.12 | $30.12 | 110,284 |
| 2024-04-26 | $30.17 | $30.17 | $29.86 | $30.01 | $30.01 | 170,784 |
| 2024-04-25 | $29.77 | $29.97 | $29.64 | $29.97 | $29.97 | 81,202 |
| 2024-04-24 | $29.67 | $29.77 | $29.61 | $29.70 | $29.70 | 45,717 |
| 2024-04-23 | $29.92 | $30.08 | $29.75 | $29.76 | $29.76 | 630,909 |
| 2024-04-22 | $29.40 | $29.66 | $29.28 | $29.53 | $29.53 | 248,310 |
| 2024-04-19 | $29.03 | $29.28 | $29.03 | $29.19 | $29.19 | 40,097 |
| 2024-04-18 | $28.81 | $29.12 | $28.81 | $28.87 | $28.87 | 39,720 |
| 2024-04-17 | $28.85 | $29.06 | $28.68 | $28.78 | $28.78 | 62,922 |
| 2024-04-16 | $28.55 | $28.60 | $28.45 | $28.60 | $28.60 | 91,754 |
| 2024-04-15 | $28.73 | $28.83 | $28.55 | $28.66 | $28.66 | 61,576 |
| 2024-04-12 | $28.34 | $28.62 | $28.34 | $28.39 | $28.39 | 261,972 |
| 2024-04-11 | $29.81 | $29.81 | $29.37 | $29.45 | $28.78 | 288,703 |
| 2024-04-10 | $29.52 | $29.62 | $29.36 | $29.40 | $28.73 | 141,851 |
| 2024-04-09 | $29.67 | $29.78 | $29.37 | $29.49 | $28.82 | 61,041 |
| 2024-04-08 | $29.46 | $29.63 | $29.46 | $29.49 | $28.82 | 61,041 |
| 2024-04-05 | $30.05 | $30.05 | $29.65 | $29.71 | $29.71 | 92,622 |
| 2024-04-04 | $30.55 | $30.55 | $30.08 | $30.12 | $30.12 | 110,707 |
| 2024-04-03 | $30.20 | $30.29 | $30.07 | $30.12 | $30.12 | 110,707 |
| 2024-04-02 | $29.71 | $29.85 | $29.70 | $29.80 | $29.80 | 151,247 |
| 2024-04-01 | $29.75 | $30.11 | $29.66 | $29.66 | $29.66 | 72,811 |
| 2024-03-28 | $29.94 | $29.95 | $29.85 | $29.93 | $29.93 | 109,467 |
| 2024-03-27 | $29.76 | $29.93 | $29.76 | $29.88 | $29.88 | 53,522 |
| 2024-03-26 | $29.71 | $29.77 | $29.57 | $29.58 | $29.58 | 191,133 |
| 2024-03-25 | $29.47 | $29.52 | $29.42 | $29.47 | $29.47 | 80,336 |
| 2024-03-22 | $29.52 | $29.53 | $29.45 | $29.52 | $29.52 | 61,085 |
| 2024-03-21 | $29.59 | $29.71 | $29.49 | $29.57 | $29.57 | 24,227 |
| 2024-03-20 | $29.43 | $29.59 | $29.34 | $29.50 | $29.50 | 29,712 |
| 2024-03-19 | $29.37 | $29.63 | $29.37 | $29.48 | $29.48 | 54,797 |
| 2024-03-18 | $29.68 | $29.78 | $29.44 | $29.44 | $29.44 | 57,092 |
| 2024-03-15 | $29.85 | $30.11 | $29.85 | $30.04 | $30.04 | 44,078 |
| 2024-03-14 | $30.25 | $30.30 | $30.06 | $30.29 | $30.29 | 39,326 |
| 2024-03-13 | $30.24 | $30.49 | $30.24 | $30.40 | $30.40 | 42,561 |
| 2024-03-12 | $30.31 | $30.40 | $30.18 | $30.19 | $30.19 | 48,934 |
| 2024-03-11 | $30.45 | $30.49 | $30.13 | $30.19 | $30.19 | 48,934 |
| 2024-03-08 | $30.63 | $30.74 | $30.55 | $30.63 | $30.63 | 236,161 |
| 2024-03-07 | $30.51 | $30.75 | $30.51 | $30.54 | $30.54 | 34,692 |
| 2024-03-06 | $30.15 | $30.30 | $30.08 | $30.12 | $30.12 | 50,384 |
| 2024-03-05 | $29.77 | $29.94 | $29.74 | $29.78 | $29.78 | 74,551 |
| 2024-03-04 | $29.85 | $29.98 | $29.76 | $29.79 | $29.79 | 58,584 |
| 2024-03-01 | $29.86 | $30.00 | $29.71 | $29.84 | $29.84 | 49,337 |
| 2024-02-29 | $29.88 | $29.88 | $29.66 | $29.72 | $29.72 | 95,266 |
| 2024-02-28 | $30.28 | $30.28 | $30.00 | $30.09 | $30.09 | 58,993 |
| 2024-02-27 | $29.79 | $30.10 | $29.79 | $29.96 | $29.96 | 45,311 |
| 2024-02-26 | $29.89 | $29.89 | $29.72 | $29.83 | $29.83 | 39,127 |
| 2024-02-23 | $29.84 | $29.96 | $29.75 | $29.89 | $29.89 | 32,395 |
| 2024-02-22 | $30.03 | $30.03 | $29.79 | $29.86 | $29.86 | 133,200 |
| 2024-02-21 | $29.86 | $29.92 | $29.79 | $29.89 | $29.89 | 74,554 |
| 2024-02-20 | $29.80 | $30.10 | $29.80 | $29.96 | $29.96 | 81,096 |
| 2024-02-16 | $29.23 | $29.41 | $29.20 | $29.41 | $29.41 | 45,785 |
| 2024-02-15 | $28.99 | $29.15 | $28.81 | $28.88 | $28.88 | 80,014 |
| 2024-02-14 | $28.55 | $28.66 | $28.40 | $28.52 | $28.52 | 92,912 |
| 2024-02-13 | $27.96 | $27.96 | $27.51 | $27.79 | $27.79 | 444,146 |
| 2024-02-12 | $28.37 | $28.39 | $28.14 | $28.15 | $28.15 | 460,702 |
| 2024-02-09 | $28.05 | $28.33 | $28.05 | $28.33 | $28.33 | 71,548 |
| 2024-02-08 | $28.05 | $28.22 | $28.01 | $28.17 | $28.17 | 89,255 |
| 2024-02-07 | $27.91 | $27.94 | $27.67 | $27.72 | $27.72 | 55,129 |
| 2024-02-06 | $27.95 | $28.03 | $27.88 | $27.99 | $27.99 | 55,709 |
| 2024-02-05 | $28.08 | $28.22 | $28.05 | $28.14 | $28.14 | 54,325 |
| 2024-02-02 | $28.35 | $28.35 | $28.09 | $28.16 | $28.16 | 40,777 |
| 2024-02-01 | $27.91 | $28.20 | $27.91 | $28.13 | $28.13 | 154,750 |
| 2024-01-31 | $28.37 | $28.41 | $28.07 | $28.09 | $28.09 | 29,101 |
| 2024-01-30 | $28.35 | $28.36 | $28.20 | $28.25 | $28.25 | 42,884 |
| 2024-01-29 | $28.26 | $28.45 | $28.19 | $28.44 | $28.44 | 77,582 |
| 2024-01-26 | $28.15 | $28.29 | $28.08 | $28.08 | $28.08 | 88,962 |
| 2024-01-25 | $28.16 | $28.22 | $27.88 | $28.15 | $28.15 | 106,016 |
| 2024-01-24 | $28.26 | $28.32 | $28.13 | $28.15 | $28.15 | 106,016 |
| 2024-01-23 | $27.73 | $27.79 | $27.67 | $27.73 | $27.73 | 83,911 |
| 2024-01-22 | $27.88 | $27.98 | $27.84 | $27.84 | $27.84 | 73,835 |
| 2024-01-19 | $27.86 | $27.86 | $27.68 | $27.77 | $27.77 | 46,189 |
| 2024-01-18 | $27.76 | $28.07 | $27.76 | $27.98 | $27.98 | 103,293 |
| 2024-01-17 | $28.81 | $28.86 | $28.56 | $28.72 | $28.72 | 182,342 |
| 2024-01-16 | $28.51 | $28.77 | $28.36 | $28.77 | $28.77 | 70,553 |
| 2024-01-12 | $29.24 | $29.34 | $28.95 | $28.97 | $28.97 | 52,005 |
| 2024-01-11 | $29.66 | $29.69 | $29.46 | $29.55 | $29.55 | 23,143 |
| 2024-01-10 | $29.39 | $29.45 | $29.13 | $29.38 | $29.38 | 33,186 |
| 2024-01-09 | $29.63 | $29.64 | $29.42 | $29.45 | $29.45 | 43,823 |
| 2024-01-08 | $29.69 | $29.80 | $29.69 | $29.69 | $29.69 | 35,755 |
| 2024-01-05 | $29.46 | $29.83 | $29.46 | $29.64 | $29.64 | 32,827 |
| 2024-01-04 | $29.81 | $29.86 | $29.63 | $29.63 | $29.63 | 90,420 |
| 2024-01-03 | $29.58 | $29.70 | $29.53 | $29.63 | $29.63 | 389,080 |
| 2024-01-02 | $28.81 | $29.14 | $28.81 | $29.04 | $29.04 | 45,954 |
| 2023-12-29 | $28.73 | $28.83 | $28.64 | $28.70 | $28.70 | 29,651 |
| 2023-12-28 | $28.88 | $28.96 | $28.75 | $28.76 | $28.76 | 50,674 |
| 2023-12-27 | $28.87 | $28.96 | $28.82 | $28.82 | $28.82 | 30,587 |
| 2023-12-26 | $28.76 | $28.87 | $28.57 | $28.83 | $28.83 | 41,631 |
| 2023-12-22 | $28.83 | $28.85 | $28.66 | $28.78 | $28.78 | 38,530 |
| 2023-12-21 | $28.88 | $28.89 | $28.74 | $28.86 | $28.86 | 105,012 |
| 2023-12-20 | $28.82 | $28.89 | $28.66 | $28.66 | $28.66 | 58,164 |
| 2023-12-19 | $28.53 | $28.68 | $28.53 | $28.58 | $28.58 | 63,617 |
| 2023-12-18 | $28.49 | $28.71 | $28.46 | $28.59 | $28.59 | 63,784 |
| 2023-12-15 | $28.50 | $28.65 | $28.41 | $28.49 | $28.49 | 72,884 |
| 2023-12-14 | $28.60 | $28.70 | $28.45 | $28.46 | $28.46 | 46,431 |
| 2023-12-13 | $28.62 | $28.62 | $28.20 | $28.57 | $28.57 | 93,470 |
| 2023-12-12 | $29.11 | $29.13 | $28.86 | $28.93 | $28.93 | 55,950 |
| 2023-12-11 | $29.13 | $29.26 | $29.09 | $29.20 | $29.20 | 68,281 |
| 2023-12-08 | $29.29 | $29.45 | $29.23 | $29.33 | $29.33 | 45,882 |
| 2023-12-07 | $29.03 | $29.24 | $29.02 | $29.15 | $29.15 | 119,153 |
| 2023-12-06 | $29.06 | $29.06 | $28.82 | $28.82 | $28.82 | 938,267 |
| 2023-12-05 | $29.13 | $29.24 | $29.13 | $29.23 | $29.23 | 70,190 |
| 2023-12-04 | $28.76 | $28.97 | $28.76 | $28.84 | $28.84 | 67,205 |
| 2023-12-01 | $28.68 | $28.85 | $28.58 | $28.81 | $28.81 | 44,461 |
| 2023-11-30 | $28.76 | $28.98 | $28.56 | $28.96 | $28.96 | 79,715 |
| 2023-11-29 | $28.92 | $28.96 | $28.76 | $28.90 | $28.90 | 241,361 |
| 2023-11-28 | $28.82 | $29.16 | $28.76 | $29.08 | $29.08 | 155,282 |
| 2023-11-27 | $29.32 | $29.32 | $29.12 | $29.16 | $29.16 | 54,441 |
| 2023-11-24 | $29.22 | $29.39 | $29.22 | $29.38 | $29.38 | 19,533 |
| 2023-11-22 | $28.94 | $29.07 | $28.88 | $29.02 | $29.02 | 38,537 |
| 2023-11-21 | $29.12 | $29.12 | $28.89 | $28.90 | $28.90 | 75,262 |
| 2023-11-20 | $28.77 | $28.94 | $28.75 | $28.92 | $28.92 | 44,573 |
| 2023-11-17 | $28.84 | $29.02 | $28.77 | $28.98 | $28.98 | 54,903 |
| 2023-11-16 | $29.14 | $29.23 | $28.98 | $28.98 | $28.98 | 39,521 |
| 2023-11-15 | $29.14 | $29.28 | $29.06 | $29.06 | $29.06 | 39,876 |
| 2023-11-14 | $29.12 | $29.49 | $29.11 | $29.46 | $29.46 | 83,969 |
| 2023-11-13 | $28.71 | $28.90 | $28.71 | $28.88 | $28.88 | 653,798 |
| 2023-11-10 | $28.76 | $28.76 | $28.52 | $28.65 | $28.65 | 78,244 |
| 2023-11-09 | $28.71 | $28.82 | $28.52 | $28.52 | $28.52 | 47,557 |
| 2023-11-08 | $28.49 | $28.55 | $28.27 | $28.32 | $28.32 | 191,624 |
| 2023-11-07 | $30.50 | $30.59 | $30.37 | $30.57 | $30.57 | 68,450 |
| 2023-11-06 | $30.33 | $30.53 | $30.29 | $30.29 | $30.29 | 109,408 |
| 2023-11-03 | $30.68 | $30.68 | $30.30 | $30.37 | $30.37 | 35,681 |
| 2023-11-02 | $30.17 | $30.40 | $30.14 | $30.28 | $30.28 | 46,366 |
| 2023-11-01 | $29.70 | $30.04 | $29.69 | $30.04 | $30.04 | 44,549 |
| 2023-10-31 | $29.92 | $29.92 | $29.52 | $29.63 | $29.63 | 206,086 |
| 2023-10-30 | $29.91 | $30.16 | $29.91 | $30.13 | $30.13 | 47,248 |
| 2023-10-27 | $29.87 | $29.94 | $29.58 | $29.61 | $29.61 | 54,192 |
| 2023-10-26 | $29.36 | $29.69 | $29.36 | $29.49 | $29.49 | 43,047 |
| 2023-10-25 | $29.46 | $29.59 | $29.37 | $29.47 | $29.47 | 46,294 |
| 2023-10-24 | $29.55 | $29.55 | $29.36 | $29.49 | $29.49 | 99,278 |
| 2023-10-23 | $28.98 | $29.35 | $28.93 | $29.22 | $29.22 | 120,505 |
| 2023-10-20 | $28.78 | $28.96 | $28.75 | $28.77 | $28.77 | 66,308 |
| 2023-10-19 | $28.96 | $29.22 | $28.96 | $29.03 | $29.03 | 59,685 |
| 2023-10-18 | $29.01 | $29.15 | $28.97 | $28.97 | $28.97 | 71,982 |
| 2023-10-17 | $29.13 | $29.31 | $29.10 | $29.25 | $29.25 | 111,896 |
| 2023-10-16 | $29.33 | $29.44 | $29.25 | $29.37 | $29.37 | 61,424 |
| 2023-10-13 | $29.04 | $29.23 | $28.94 | $29.02 | $29.02 | 74,746 |
| 2023-10-12 | $29.63 | $29.63 | $29.15 | $29.17 | $29.17 | 74,358 |
| 2023-10-11 | $30.82 | $30.83 | $30.53 | $30.59 | $30.59 | 87,060 |
| 2023-10-10 | $30.19 | $30.44 | $30.19 | $30.34 | $30.34 | 65,295 |
| 2023-10-09 | $29.65 | $29.83 | $29.60 | $29.83 | $29.83 | 49,966 |
| 2023-10-06 | $29.63 | $29.87 | $29.33 | $29.86 | $29.86 | 90,793 |
| 2023-10-05 | $30.31 | $30.36 | $30.17 | $30.31 | $30.31 | 68,581 |
| 2023-10-04 | $30.14 | $30.14 | $29.82 | $29.94 | $29.94 | 52,192 |
| 2023-10-03 | $29.63 | $29.64 | $29.45 | $29.55 | $29.55 | 59,636 |
| 2023-10-02 | $29.76 | $29.76 | $29.47 | $29.50 | $29.50 | 87,064 |
| 2023-09-29 | $30.42 | $30.43 | $30.00 | $30.08 | $30.08 | 48,203 |
| 2023-09-28 | $30.07 | $30.16 | $30.03 | $30.06 | $30.06 | 217,338 |
| 2023-09-27 | $30.07 | $30.07 | $29.72 | $29.84 | $29.84 | 48,711 |
| 2023-09-26 | $30.43 | $30.50 | $30.33 | $30.37 | $30.37 | 54,732 |
| 2023-09-25 | $30.52 | $30.72 | $30.48 | $30.67 | $30.67 | 39,404 |
| 2023-09-22 | $31.01 | $31.11 | $30.96 | $30.97 | $30.97 | 35,214 |
| 2023-09-21 | $30.97 | $31.18 | $30.97 | $31.12 | $31.12 | 32,186 |
| 2023-09-20 | $31.39 | $31.45 | $31.11 | $31.11 | $31.11 | 79,009 |
| 2023-09-19 | $31.25 | $31.33 | $31.15 | $31.23 | $31.23 | 74,203 |
| 2023-09-18 | $31.05 | $31.27 | $31.02 | $31.10 | $31.10 | 53,544 |
| 2023-09-15 | $31.01 | $31.07 | $30.93 | $30.93 | $30.93 | 105,160 |
| 2023-09-14 | $30.55 | $30.78 | $30.51 | $30.65 | $30.65 | 50,537 |
| 2023-09-13 | $30.84 | $30.92 | $30.74 | $30.81 | $30.81 | 42,427 |
| 2023-09-12 | $31.10 | $31.13 | $31.00 | $31.03 | $31.03 | 83,645 |
| 2023-09-11 | $30.89 | $31.06 | $30.88 | $31.04 | $31.04 | 58,484 |
| 2023-09-08 | $30.83 | $31.01 | $30.80 | $30.87 | $30.87 | 51,270 |
| 2023-09-07 | $30.90 | $31.00 | $30.81 | $30.86 | $30.86 | 69,932 |
| 2023-09-06 | $30.69 | $30.83 | $30.65 | $30.73 | $30.73 | 52,036 |
| 2023-09-05 | $30.70 | $30.81 | $30.50 | $30.52 | $30.52 | 41,541 |
| 2023-09-01 | $33.15 | $33.21 | $32.68 | $32.68 | $32.68 | 24,998 |
| 2023-08-31 | $32.96 | $32.96 | $32.60 | $32.70 | $32.70 | 28,297 |
| 2023-08-30 | $32.82 | $32.94 | $32.82 | $32.89 | $32.89 | 19,876 |
| 2023-08-29 | $32.75 | $33.06 | $32.70 | $33.06 | $33.06 | 47,031 |
| 2023-08-28 | $32.72 | $32.81 | $32.64 | $32.81 | $32.81 | 41,825 |
| 2023-08-25 | $32.66 | $32.66 | $32.36 | $32.45 | $32.45 | 84,385 |
| 2023-08-24 | $32.29 | $32.38 | $32.22 | $32.22 | $32.22 | 37,431 |
| 2023-08-23 | $32.24 | $32.40 | $32.22 | $32.30 | $32.30 | 37,333 |
| 2023-08-22 | $32.98 | $32.98 | $32.75 | $32.75 | $32.75 | 24,115 |
| 2023-08-21 | $33.36 | $33.38 | $33.20 | $33.34 | $33.34 | 37,697 |
| 2023-08-18 | $33.13 | $33.24 | $33.04 | $33.18 | $33.18 | 80,172 |
| 2023-08-17 | $33.37 | $33.37 | $32.91 | $32.93 | $32.93 | 40,741 |
| 2023-08-16 | $33.22 | $33.23 | $32.90 | $32.90 | $32.90 | 80,191 |
| 2023-08-15 | $33.45 | $33.45 | $33.26 | $33.32 | $33.32 | 32,338 |
| 2023-08-14 | $33.31 | $33.51 | $33.30 | $33.38 | $33.38 | 23,344 |
| 2023-08-11 | $33.46 | $33.76 | $33.46 | $33.58 | $33.58 | 17,772 |
| 2023-08-10 | $34.24 | $34.41 | $34.23 | $34.35 | $33.81 | 87,227 |
| 2023-08-09 | $34.09 | $34.31 | $34.03 | $34.19 | $33.65 | 25,047 |
| 2023-08-08 | $34.21 | $34.50 | $34.11 | $34.40 | $33.86 | 140,113 |
| 2023-08-07 | $34.04 | $34.22 | $33.98 | $34.18 | $33.64 | 30,589 |
| 2023-08-04 | $33.68 | $33.90 | $33.62 | $33.65 | $33.12 | 31,246 |
| 2023-08-03 | $33.60 | $33.63 | $33.36 | $33.53 | $33.00 | 29,775 |
| 2023-08-02 | $34.20 | $34.26 | $34.11 | $34.12 | $33.58 | 42,562 |
| 2023-08-01 | $34.64 | $34.64 | $34.44 | $34.54 | $33.99 | 48,155 |
| 2023-07-31 | $34.65 | $34.67 | $34.45 | $34.45 | $33.91 | 25,114 |
| 2023-07-28 | $34.89 | $35.12 | $34.89 | $34.97 | $34.42 | 27,206 |
| 2023-07-27 | $34.87 | $34.94 | $34.65 | $34.65 | $34.10 | 24,169 |
| 2023-07-26 | $34.55 | $34.87 | $34.54 | $34.82 | $34.27 | 29,806 |
| 2023-07-25 | $34.63 | $34.67 | $34.49 | $34.53 | $33.98 | 26,333 |
| 2023-07-24 | $34.77 | $34.88 | $34.65 | $34.66 | $34.11 | 54,419 |
| 2023-07-21 | $35.17 | $35.17 | $34.81 | $34.85 | $34.85 | 229,023 |
| 2023-07-20 | $35.04 | $35.13 | $34.85 | $34.92 | $34.92 | 29,880 |
| 2023-07-19 | $34.69 | $34.70 | $34.40 | $34.44 | $34.44 | 20,843 |
| 2023-07-18 | $34.31 | $34.50 | $34.31 | $34.44 | $34.44 | 43,852 |
| 2023-07-17 | $34.44 | $34.72 | $34.44 | $34.65 | $34.65 | 129,838 |
| 2023-07-14 | $34.57 | $34.62 | $34.36 | $34.38 | $34.38 | 63,783 |
| 2023-07-13 | $34.00 | $34.14 | $33.96 | $34.07 | $34.07 | 30,025 |
| 2023-07-12 | $33.83 | $34.10 | $33.82 | $33.98 | $33.98 | 21,332 |
| 2023-07-11 | $33.47 | $33.87 | $33.47 | $33.83 | $33.83 | 43,424 |
| 2023-07-10 | $34.47 | $34.47 | $34.18 | $34.20 | $34.20 | 702,856 |
| 2023-07-07 | $33.97 | $34.23 | $33.85 | $34.17 | $34.17 | 28,245 |
| 2023-07-06 | $34.12 | $34.20 | $33.99 | $34.18 | $34.18 | 43,068 |
| 2023-07-05 | $34.26 | $34.28 | $34.10 | $34.16 | $34.16 | 55,064 |
| 2023-07-03 | $34.53 | $34.56 | $34.42 | $34.45 | $34.45 | 29,536 |
| 2023-06-30 | $34.10 | $34.25 | $34.03 | $34.04 | $34.04 | 69,456 |
| 2023-06-29 | $33.70 | $33.72 | $33.58 | $33.60 | $33.60 | 43,988 |
| 2023-06-28 | $33.80 | $33.87 | $33.73 | $33.81 | $33.81 | 249,413 |
| 2023-06-27 | $33.36 | $33.63 | $33.36 | $33.63 | $33.63 | 39,359 |
| 2023-06-26 | $32.96 | $33.03 | $32.90 | $32.97 | $32.97 | 28,311 |
| 2023-06-23 | $32.81 | $32.94 | $32.75 | $32.82 | $32.82 | 27,755 |
| 2023-06-22 | $32.57 | $32.66 | $32.54 | $32.60 | $32.60 | 33,173 |
| 2023-06-21 | $32.65 | $32.72 | $32.49 | $32.65 | $32.65 | 33,262 |
| 2023-06-20 | $32.78 | $32.81 | $32.58 | $32.61 | $32.61 | 110,906 |
| 2023-06-16 | $32.57 | $32.87 | $32.48 | $32.82 | $32.82 | 44,098 |
| 2023-06-15 | $32.46 | $32.46 | $32.27 | $32.31 | $32.31 | 50,509 |
| 2023-06-14 | $32.10 | $32.20 | $31.98 | $32.09 | $32.09 | 26,090 |
| 2023-06-13 | $31.67 | $31.91 | $31.67 | $31.82 | $31.82 | 56,939 |
| 2023-06-12 | $31.50 | $31.53 | $31.31 | $31.39 | $31.39 | 99,274 |
| 2023-06-09 | $31.33 | $31.34 | $31.17 | $31.23 | $31.23 | 89,933 |
| 2023-06-08 | $31.54 | $31.77 | $31.53 | $31.69 | $31.69 | 83,468 |
| 2023-06-07 | $31.63 | $31.80 | $31.39 | $31.40 | $31.40 | 52,018 |
| 2023-06-06 | $31.40 | $31.55 | $31.38 | $31.55 | $31.55 | 58,182 |
| 2023-06-05 | $31.52 | $31.66 | $31.48 | $31.59 | $31.59 | 76,570 |
| 2023-06-02 | $31.47 | $31.50 | $31.39 | $31.43 | $31.43 | 60,176 |
| 2023-06-01 | $31.65 | $31.69 | $31.50 | $31.61 | $31.61 | 176,014 |
| 2023-05-31 | $31.57 | $31.73 | $31.44 | $31.68 | $31.68 | 87,885 |
| 2023-05-30 | $32.11 | $32.24 | $31.92 | $32.02 | $32.02 | 47,252 |
| 2023-05-26 | $32.53 | $32.63 | $32.37 | $32.61 | $32.61 | 37,966 |
| 2023-05-25 | $32.34 | $32.60 | $32.29 | $32.50 | $32.50 | 47,993 |
| 2023-05-24 | $32.95 | $33.00 | $32.84 | $32.90 | $32.90 | 47,762 |
| 2023-05-23 | $33.09 | $33.14 | $32.94 | $32.94 | $32.94 | 118,975 |
| 2023-05-22 | $33.36 | $33.36 | $33.06 | $33.11 | $33.11 | 38,466 |
| 2023-05-19 | $33.40 | $33.40 | $33.18 | $33.23 | $33.23 | 32,608 |
| 2023-05-18 | $33.18 | $33.24 | $33.02 | $33.23 | $33.23 | 22,589 |
| 2023-05-17 | $33.41 | $33.60 | $33.36 | $33.55 | $33.55 | 222,398 |
| 2023-05-16 | $33.97 | $33.97 | $33.76 | $33.76 | $33.76 | 17,280 |
| 2023-05-15 | $34.01 | $34.01 | $33.66 | $33.73 | $33.73 | 50,394 |
| 2023-05-12 | $33.60 | $33.72 | $33.60 | $33.61 | $33.61 | 721,777 |
| 2023-05-11 | $33.71 | $33.93 | $33.50 | $33.88 | $33.88 | 611,082 |
| 2023-05-10 | $34.06 | $34.22 | $33.90 | $34.11 | $34.11 | 42,575 |
| 2023-05-09 | $34.53 | $34.91 | $34.52 | $34.85 | $34.85 | 30,377 |
| 2023-05-08 | $34.63 | $34.67 | $34.41 | $34.42 | $34.42 | 30,955 |
| 2023-05-05 | $34.38 | $34.60 | $34.34 | $34.56 | $34.56 | 56,260 |
| 2023-05-04 | $34.38 | $34.38 | $34.08 | $34.23 | $34.23 | 46,242 |
| 2023-05-03 | $34.65 | $34.79 | $34.55 | $34.66 | $34.66 | 20,120 |
| 2023-05-02 | $34.44 | $34.66 | $34.44 | $34.62 | $34.62 | 42,224 |
| 2023-05-01 | $33.89 | $34.44 | $33.89 | $34.39 | $34.39 | 49,843 |
| 2023-04-28 | $34.41 | $34.53 | $34.36 | $34.40 | $34.40 | 68,796 |
| 2023-04-27 | $34.75 | $34.83 | $34.60 | $34.70 | $34.70 | 45,755 |
| 2023-04-26 | $34.88 | $34.88 | $34.56 | $34.56 | $34.56 | 68,749 |
| 2023-04-25 | $34.64 | $34.78 | $34.60 | $34.61 | $34.61 | 37,168 |
| 2023-04-24 | $34.75 | $34.90 | $34.73 | $34.89 | $34.89 | 37,635 |
| 2023-04-21 | $34.60 | $34.66 | $34.40 | $34.55 | $34.55 | 28,373 |
| 2023-04-20 | $34.22 | $34.39 | $34.21 | $34.27 | $34.27 | 69,980 |
| 2023-04-19 | $34.29 | $34.40 | $34.07 | $34.15 | $34.15 | 179,460 |
| 2023-04-18 | $33.72 | $33.93 | $33.67 | $33.92 | $33.92 | 134,676 |
| 2023-04-17 | $34.10 | $34.21 | $33.92 | $34.02 | $34.02 | 74,694 |
| 2023-04-14 | $33.77 | $33.93 | $33.52 | $33.59 | $33.59 | 79,988 |
| 2023-04-13 | $34.36 | $34.84 | $34.16 | $34.58 | $33.93 | 63,137 |
| 2023-04-12 | $35.01 | $35.51 | $35.01 | $35.27 | $34.61 | 71,436 |
| 2023-04-11 | $35.27 | $35.27 | $35.00 | $35.05 | $34.39 | 163,473 |
| 2023-04-10 | $35.50 | $35.50 | $34.50 | $34.64 | $33.99 | 27,537 |
| 2023-04-06 | $35.17 | $35.17 | $34.80 | $34.95 | $34.30 | 55,737 |
| 2023-04-05 | $35.15 | $35.15 | $34.70 | $34.72 | $34.07 | 50,809 |
| 2023-04-04 | $34.96 | $35.07 | $34.83 | $34.90 | $34.25 | 80,761 |
| 2023-04-03 | $34.13 | $34.46 | $34.11 | $34.45 | $33.81 | 31,060 |
| 2023-03-31 | $34.27 | $34.44 | $34.12 | $34.14 | $33.50 | 37,960 |
| 2023-03-30 | $33.68 | $33.80 | $33.62 | $33.77 | $33.14 | 42,676 |
| 2023-03-29 | $33.46 | $33.52 | $33.29 | $33.46 | $32.83 | 35,545 |
| 2023-03-28 | $33.09 | $33.18 | $33.07 | $33.16 | $32.54 | 16,660 |
| 2023-03-27 | $33.09 | $33.13 | $32.94 | $33.04 | $32.42 | 53,808 |
| 2023-03-24 | $32.68 | $32.69 | $32.53 | $32.69 | $32.69 | 36,765 |
| 2023-03-23 | $33.29 | $33.35 | $32.93 | $33.00 | $33.00 | 20,949 |
| 2023-03-22 | $33.06 | $33.58 | $33.04 | $33.30 | $33.30 | 49,991 |
| 2023-03-21 | $33.18 | $33.21 | $32.93 | $33.04 | $33.04 | 141,696 |
| 2023-03-20 | $32.64 | $32.84 | $32.61 | $32.73 | $32.73 | 23,057 |
| 2023-03-17 | $31.98 | $32.15 | $31.87 | $32.04 | $32.04 | 35,267 |
| 2023-03-16 | $32.16 | $32.28 | $31.98 | $32.27 | $32.27 | 46,953 |
| 2023-03-15 | $31.37 | $31.84 | $31.30 | $31.81 | $31.81 | 81,311 |
| 2023-03-14 | $32.06 | $32.22 | $32.00 | $32.20 | $32.20 | 146,319 |
| 2023-03-13 | $32.20 | $32.28 | $32.01 | $32.03 | $32.03 | 52,280 |
| 2023-03-10 | $32.17 | $32.29 | $32.02 | $32.04 | $32.04 | 45,386 |
| 2023-03-09 | $31.87 | $31.97 | $31.76 | $31.76 | $31.76 | 23,427 |
| 2023-03-08 | $31.68 | $31.68 | $31.50 | $31.59 | $31.59 | 46,568 |
| 2023-03-07 | $31.99 | $32.17 | $31.56 | $31.58 | $31.58 | 45,814 |
| 2023-03-06 | $31.85 | $32.02 | $31.84 | $31.97 | $31.97 | 51,925 |
| 2023-03-03 | $31.98 | $32.05 | $31.81 | $32.05 | $32.05 | 28,220 |
| 2023-03-02 | $31.55 | $31.74 | $31.49 | $31.69 | $31.69 | 89,928 |
| 2023-03-01 | $31.55 | $31.56 | $31.31 | $31.36 | $31.36 | 86,724 |
| 2023-02-28 | $32.05 | $32.05 | $31.73 | $31.76 | $31.76 | 31,533 |
| 2023-02-27 | $32.23 | $32.26 | $32.09 | $32.15 | $32.15 | 33,099 |
| 2023-02-24 | $31.39 | $31.68 | $31.39 | $31.58 | $31.58 | 29,540 |
| 2023-02-23 | $32.09 | $32.09 | $31.85 | $31.95 | $31.95 | 21,738 |
| 2023-02-22 | $32.23 | $32.38 | $32.15 | $32.17 | $32.17 | 26,472 |
| 2023-02-21 | $31.75 | $32.12 | $31.67 | $31.96 | $31.96 | 34,748 |
| 2023-02-17 | $31.63 | $31.86 | $31.52 | $31.82 | $31.82 | 47,770 |
| 2023-02-16 | $31.14 | $31.26 | $31.00 | $31.12 | $31.12 | 48,231 |
| 2023-02-15 | $31.27 | $31.76 | $31.24 | $31.72 | $31.72 | 46,553 |
| 2023-02-14 | $29.69 | $29.83 | $29.29 | $29.55 | $29.55 | 36,131 |
| 2023-02-13 | $29.46 | $29.59 | $29.43 | $29.55 | $29.55 | 34,125 |
| 2023-02-10 | $29.42 | $29.50 | $29.36 | $29.46 | $29.46 | 186,968 |
| 2023-02-09 | $29.79 | $29.83 | $29.45 | $29.49 | $29.49 | 32,586 |
| 2023-02-08 | $29.51 | $29.51 | $29.27 | $29.28 | $29.28 | 33,333 |
| 2023-02-07 | $29.19 | $29.36 | $29.01 | $29.33 | $29.33 | 60,359 |
| 2023-02-06 | $29.71 | $29.74 | $29.55 | $29.62 | $29.62 | 123,516 |
| 2023-02-03 | $29.75 | $29.81 | $29.42 | $29.42 | $29.42 | 33,240 |
| 2023-02-02 | $29.82 | $29.94 | $29.69 | $29.73 | $29.73 | 21,923 |
| 2023-02-01 | $29.68 | $30.03 | $29.50 | $29.92 | $29.92 | 56,004 |
| 2023-01-31 | $29.67 | $29.80 | $29.58 | $29.77 | $29.77 | 33,914 |
| 2023-01-30 | $29.26 | $29.36 | $29.24 | $29.25 | $29.25 | 34,834 |
| 2023-01-27 | $28.95 | $29.18 | $28.87 | $29.16 | $29.16 | 24,535 |
| 2023-01-26 | $29.21 | $29.21 | $29.04 | $29.15 | $29.15 | 34,081 |
| 2023-01-25 | $29.31 | $29.54 | $29.21 | $29.49 | $29.49 | 101,990 |
| 2023-01-24 | $29.87 | $29.87 | $29.43 | $29.45 | $29.45 | 266,221 |
| 2023-01-23 | $30.30 | $30.37 | $30.20 | $30.28 | $30.28 | 31,936 |
| 2023-01-20 | $30.21 | $30.31 | $30.11 | $30.27 | $30.27 | 29,908 |
| 2023-01-19 | $30.05 | $30.16 | $29.81 | $30.11 | $30.11 | 30,887 |
| 2023-01-18 | $30.29 | $30.40 | $29.94 | $29.96 | $29.96 | 101,315 |
| 2023-01-17 | $30.60 | $30.81 | $30.59 | $30.74 | $30.74 | 37,864 |
| 2023-01-13 | $30.12 | $30.28 | $30.04 | $30.22 | $30.22 | 245,802 |
| 2023-01-12 | $30.11 | $30.32 | $29.95 | $30.25 | $30.25 | 35,157 |
| 2023-01-11 | $29.94 | $30.07 | $29.84 | $29.94 | $29.94 | 30,686 |
| 2023-01-10 | $29.47 | $29.50 | $29.26 | $29.35 | $29.35 | 123,573 |
| 2023-01-09 | $29.44 | $29.74 | $29.44 | $29.60 | $29.60 | 33,590 |
| 2023-01-06 | $28.80 | $29.12 | $28.67 | $29.05 | $29.05 | 186,340 |
| 2023-01-05 | $28.95 | $29.00 | $28.67 | $28.75 | $28.75 | 60,782 |
| 2023-01-04 | $29.29 | $29.35 | $29.10 | $29.24 | $29.24 | 88,437 |
| 2023-01-03 | $28.79 | $28.95 | $28.76 | $28.86 | $28.86 | 38,266 |
| 2022-12-30 | $28.87 | $28.87 | $28.54 | $28.70 | $28.70 | 49,879 |
| 2022-12-29 | $28.92 | $29.19 | $28.87 | $29.09 | $29.09 | 34,835 |
| 2022-12-28 | $29.17 | $29.22 | $28.88 | $28.91 | $28.91 | 34,565 |
| 2022-12-27 | $29.51 | $29.51 | $29.31 | $29.34 | $29.34 | 83,662 |
| 2022-12-23 | $29.41 | $29.52 | $29.35 | $29.46 | $29.46 | 49,197 |
| 2022-12-22 | $29.60 | $29.60 | $29.29 | $29.44 | $29.44 | 34,963 |
| 2022-12-21 | $29.18 | $29.43 | $29.14 | $29.35 | $29.35 | 59,904 |
| 2022-12-20 | $29.28 | $29.43 | $29.12 | $29.15 | $29.15 | 80,279 |
| 2022-12-19 | $28.96 | $29.10 | $28.80 | $28.82 | $28.82 | 34,347 |
| 2022-12-16 | $28.76 | $28.86 | $28.69 | $28.75 | $28.75 | 29,014 |
| 2022-12-15 | $29.51 | $29.51 | $28.98 | $29.07 | $29.07 | 32,355 |
| 2022-12-14 | $29.45 | $29.61 | $29.26 | $29.39 | $29.39 | 85,208 |
| 2022-12-13 | $30.05 | $30.08 | $29.66 | $29.76 | $29.76 | 69,237 |
| 2022-12-12 | $29.82 | $29.82 | $29.57 | $29.68 | $29.68 | 24,588 |
| 2022-12-09 | $29.93 | $30.10 | $29.86 | $29.95 | $29.95 | 250,377 |
| 2022-12-08 | $29.76 | $29.98 | $29.71 | $29.91 | $29.91 | 83,021 |
| 2022-12-07 | $29.72 | $29.91 | $29.68 | $29.73 | $29.73 | 73,763 |
| 2022-12-06 | $29.59 | $29.77 | $29.50 | $29.55 | $29.55 | 27,075 |
| 2022-12-05 | $29.42 | $29.55 | $29.19 | $29.25 | $29.25 | 66,636 |
| 2022-12-02 | $29.46 | $29.65 | $29.38 | $29.60 | $29.60 | 66,413 |
| 2022-12-01 | $29.61 | $29.64 | $29.35 | $29.60 | $29.60 | 238,310 |
| 2022-11-30 | $28.84 | $29.18 | $28.56 | $29.09 | $29.09 | 147,535 |
| 2022-11-29 | $28.86 | $28.97 | $28.81 | $28.94 | $28.94 | 191,890 |
| 2022-11-28 | $29.18 | $29.39 | $28.88 | $28.88 | $28.88 | 46,934 |
| 2022-11-25 | $29.12 | $29.25 | $29.12 | $29.17 | $29.17 | 41,606 |
| 2022-11-23 | $28.87 | $29.06 | $28.79 | $28.91 | $28.91 | 190,258 |
| 2022-11-22 | $28.60 | $28.75 | $28.54 | $28.75 | $28.75 | 23,087 |
| 2022-11-21 | $28.50 | $28.60 | $28.38 | $28.51 | $28.51 | 37,215 |
| 2022-11-18 | $28.49 | $28.58 | $28.40 | $28.43 | $28.43 | 40,453 |
| 2022-11-17 | $28.24 | $28.50 | $28.24 | $28.48 | $28.48 | 26,069 |
| 2022-11-16 | $28.77 | $28.80 | $28.64 | $28.76 | $28.76 | 273,902 |
| 2022-11-15 | $28.74 | $28.76 | $28.09 | $28.38 | $28.38 | 119,347 |
| 2022-11-14 | $28.92 | $28.99 | $28.48 | $28.48 | $28.48 | 151,950 |
| 2022-11-11 | $28.42 | $28.44 | $27.93 | $28.30 | $28.30 | 164,872 |
| 2022-11-10 | $28.62 | $29.00 | $28.32 | $29.00 | $29.00 | 65,237 |
| 2022-11-09 | $28.90 | $29.45 | $28.90 | $29.06 | $29.06 | 88,668 |
| 2022-11-08 | $28.67 | $29.02 | $28.58 | $28.81 | $28.81 | 128,990 |
| 2022-11-07 | $28.35 | $28.48 | $28.27 | $28.42 | $28.42 | 250,030 |
| 2022-11-04 | $27.87 | $28.13 | $27.71 | $28.05 | $28.05 | 148,712 |
| 2022-11-03 | $27.36 | $27.54 | $27.33 | $27.43 | $27.43 | 61,654 |
| 2022-11-02 | $27.67 | $28.14 | $27.45 | $27.51 | $27.51 | 55,469 |
| 2022-11-01 | $28.03 | $28.05 | $27.72 | $27.99 | $27.99 | 117,076 |
| 2022-10-31 | $28.12 | $28.12 | $27.86 | $27.91 | $27.91 | 119,471 |
| 2022-10-28 | $27.93 | $28.05 | $27.73 | $28.02 | $28.02 | 52,715 |
| 2022-10-27 | $27.94 | $28.16 | $27.86 | $27.91 | $27.91 | 110,165 |
| 2022-10-26 | $27.87 | $28.35 | $27.87 | $28.10 | $28.10 | 162,241 |
| 2022-10-25 | $27.71 | $28.11 | $27.71 | $27.96 | $27.96 | 228,675 |
| 2022-10-24 | $27.42 | $27.73 | $27.42 | $27.49 | $27.49 | 213,227 |
| 2022-10-21 | $26.68 | $27.10 | $26.68 | $27.05 | $27.05 | 89,386 |
| 2022-10-20 | $26.88 | $26.98 | $26.52 | $26.62 | $26.62 | 39,439 |
| 2022-10-19 | $26.97 | $27.12 | $26.84 | $26.93 | $26.93 | 73,975 |
| 2022-10-18 | $27.21 | $27.22 | $27.08 | $27.14 | $27.14 | 138,619 |
| 2022-10-17 | $26.80 | $26.96 | $26.69 | $26.91 | $26.91 | 69,322 |
| 2022-10-14 | $27.00 | $27.02 | $26.56 | $26.64 | $26.64 | 131,951 |
| 2022-10-13 | $26.12 | $26.95 | $25.81 | $26.75 | $26.75 | 97,769 |
| 2022-10-12 | $26.16 | $26.23 | $25.99 | $26.01 | $26.01 | 119,422 |
| 2022-10-11 | $25.98 | $26.40 | $25.93 | $26.11 | $26.11 | 179,962 |
| 2022-10-10 | $25.52 | $25.79 | $25.47 | $25.56 | $25.56 | 262,631 |
| 2022-10-07 | $25.11 | $25.12 | $24.80 | $24.88 | $24.88 | 103,195 |
| 2022-10-06 | $25.32 | $25.35 | $24.98 | $24.98 | $24.98 | 111,583 |
| 2022-10-05 | $25.66 | $25.75 | $25.45 | $25.61 | $25.61 | 76,370 |
| 2022-10-04 | $26.03 | $26.27 | $25.98 | $26.24 | $26.24 | 193,050 |
| 2022-10-03 | $25.47 | $25.61 | $25.33 | $25.57 | $25.57 | 86,193 |
| 2022-09-30 | $25.50 | $25.70 | $25.43 | $25.44 | $25.44 | 305,602 |
| 2022-09-29 | $25.34 | $25.57 | $25.25 | $25.57 | $25.57 | 155,207 |
| 2022-09-28 | $25.66 | $26.34 | $25.64 | $26.27 | $26.27 | 91,800 |
| 2022-09-27 | $25.98 | $26.24 | $25.74 | $25.86 | $25.86 | 271,427 |
| 2022-09-26 | $25.74 | $25.86 | $25.53 | $25.63 | $25.63 | 307,387 |
| 2022-09-23 | $26.33 | $26.33 | $25.85 | $25.95 | $25.95 | 100,095 |
| 2022-09-22 | $26.89 | $26.98 | $26.80 | $26.92 | $26.92 | 46,771 |
| 2022-09-21 | $27.01 | $27.03 | $26.52 | $26.52 | $26.52 | 54,564 |
| 2022-09-20 | $27.26 | $27.27 | $27.02 | $27.15 | $27.15 | 85,014 |
| 2022-09-19 | $27.46 | $27.79 | $27.46 | $27.73 | $27.73 | 60,324 |
| 2022-09-16 | $27.53 | $27.80 | $27.47 | $27.69 | $27.69 | 63,407 |
| 2022-09-15 | $27.70 | $27.77 | $27.59 | $27.59 | $27.59 | 64,527 |
| 2022-09-14 | $27.98 | $28.11 | $27.84 | $27.94 | $27.94 | 260,818 |
| 2022-09-13 | $28.73 | $28.89 | $28.54 | $28.54 | $28.54 | 323,422 |
| 2022-09-12 | $28.75 | $28.97 | $28.73 | $28.78 | $28.78 | 159,603 |
| 2022-09-09 | $28.07 | $28.29 | $27.97 | $28.29 | $28.29 | 1,238,448 |
| 2022-09-08 | $27.37 | $27.57 | $27.31 | $27.47 | $27.47 | 118,809 |
| 2022-09-07 | $27.11 | $27.50 | $27.11 | $27.43 | $27.43 | 166,140 |
| 2022-09-06 | $27.10 | $27.18 | $26.82 | $27.00 | $27.00 | 108,521 |
| 2022-09-02 | $27.43 | $27.67 | $27.14 | $27.19 | $27.19 | 57,886 |
| 2022-09-01 | $27.32 | $27.46 | $27.12 | $27.34 | $27.34 | 107,793 |
| 2022-08-31 | $27.61 | $27.74 | $27.49 | $27.58 | $27.58 | 170,645 |
| 2022-08-30 | $27.46 | $27.52 | $27.30 | $27.36 | $27.36 | 79,395 |
| 2022-08-29 | $27.56 | $27.61 | $27.42 | $27.53 | $27.53 | 76,035 |
| 2022-08-26 | $27.91 | $27.91 | $27.42 | $27.42 | $27.42 | 108,870 |
| 2022-08-25 | $27.82 | $28.03 | $27.75 | $27.99 | $27.99 | 187,552 |
| 2022-08-24 | $27.89 | $28.21 | $27.82 | $27.95 | $27.95 | 57,519 |
| 2022-08-23 | $28.16 | $28.25 | $28.01 | $28.06 | $28.06 | 120,894 |
| 2022-08-22 | $28.21 | $28.26 | $28.10 | $28.17 | $28.17 | 67,885 |
| 2022-08-19 | $28.35 | $28.47 | $28.31 | $28.44 | $28.44 | 19,204 |
| 2022-08-18 | $28.45 | $28.58 | $28.33 | $28.37 | $28.37 | 27,328 |
| 2022-08-17 | $28.54 | $28.75 | $28.53 | $28.67 | $28.67 | 42,426 |
| 2022-08-16 | $27.95 | $28.37 | $27.95 | $28.32 | $28.32 | 121,425 |
| 2022-08-15 | $28.08 | $28.17 | $28.01 | $28.15 | $28.15 | 51,132 |
| 2022-08-12 | $28.03 | $28.05 | $27.68 | $27.88 | $27.88 | 63,078 |
| 2022-08-11 | $29.08 | $29.08 | $28.49 | $28.66 | $28.19 | 36,356 |
| 2022-08-10 | $29.24 | $29.29 | $28.87 | $29.08 | $28.60 | 74,737 |
| 2022-08-09 | $26.87 | $27.05 | $26.51 | $26.85 | $26.41 | 71,647 |
| 2022-08-08 | $26.97 | $27.09 | $26.80 | $26.93 | $26.48 | 124,111 |
| 2022-08-05 | $26.96 | $27.01 | $26.79 | $27.01 | $26.56 | 38,891 |
| 2022-08-04 | $27.15 | $27.33 | $27.00 | $27.26 | $26.81 | 39,700 |
| 2022-08-03 | $27.38 | $27.38 | $27.20 | $27.33 | $26.88 | 83,857 |
| 2022-08-02 | $27.79 | $27.80 | $27.59 | $27.60 | $27.14 | 69,991 |
| 2022-08-01 | $27.72 | $27.95 | $27.69 | $27.71 | $27.25 | 61,494 |
| 2022-07-29 | $27.28 | $27.59 | $27.28 | $27.58 | $27.12 | 36,963 |
| 2022-07-28 | $26.95 | $27.25 | $26.84 | $27.24 | $26.79 | 67,440 |
| 2022-07-27 | $26.87 | $27.06 | $26.67 | $27.04 | $26.59 | 121,293 |
| 2022-07-26 | $26.84 | $26.88 | $26.68 | $26.79 | $26.35 | 95,513 |
| 2022-07-25 | $27.31 | $27.35 | $27.20 | $27.33 | $26.88 | 129,383 |
| 2022-07-22 | $26.97 | $27.12 | $26.94 | $26.99 | $26.54 | 56,753 |
| 2022-07-21 | $26.67 | $27.00 | $26.67 | $26.99 | $26.54 | 63,467 |
| 2022-07-20 | $26.98 | $26.98 | $26.52 | $26.63 | $26.19 | 120,408 |
| 2022-07-19 | $26.91 | $26.95 | $26.77 | $26.92 | $26.47 | 107,776 |
| 2022-07-18 | $26.35 | $26.59 | $26.30 | $26.40 | $25.96 | 106,142 |
| 2022-07-15 | $26.02 | $26.29 | $25.99 | $26.25 | $25.82 | 114,331 |
| 2022-07-14 | $25.52 | $25.88 | $25.35 | $25.80 | $25.37 | 76,418 |
| 2022-07-13 | $26.05 | $26.31 | $26.01 | $26.21 | $25.78 | 90,272 |
| 2022-07-12 | $26.47 | $26.67 | $26.39 | $26.51 | $26.07 | 91,160 |
| 2022-07-11 | $26.41 | $26.61 | $26.40 | $26.41 | $25.97 | 325,089 |
| 2022-07-08 | $26.80 | $27.03 | $26.75 | $26.93 | $26.48 | 556,682 |
| 2022-07-07 | $26.27 | $26.41 | $26.23 | $26.41 | $25.97 | 559,646 |
| 2022-07-06 | $26.47 | $26.59 | $26.22 | $26.46 | $26.02 | 172,909 |
| 2022-07-05 | $25.80 | $26.00 | $25.75 | $26.00 | $25.57 | 169,286 |
| 2022-07-01 | $26.22 | $26.37 | $26.12 | $26.34 | $25.90 | 52,190 |
| 2022-06-30 | $25.71 | $26.17 | $25.71 | $26.14 | $25.71 | 75,665 |
| 2022-06-29 | $26.20 | $26.20 | $26.04 | $26.14 | $25.71 | 105,334 |
| 2022-06-28 | $26.67 | $26.84 | $26.41 | $26.41 | $25.97 | 126,854 |
| 2022-06-27 | $26.63 | $26.72 | $26.38 | $26.46 | $26.02 | 87,908 |
| 2022-06-24 | $25.93 | $26.41 | $25.93 | $26.39 | $25.95 | 73,250 |
| 2022-06-23 | $25.72 | $25.81 | $25.42 | $25.53 | $25.11 | 173,790 |
| 2022-06-22 | $25.94 | $26.14 | $25.83 | $25.87 | $25.44 | 149,227 |
| 2022-06-21 | $26.43 | $26.53 | $26.41 | $26.50 | $26.06 | 560,193 |
| 2022-06-17 | $26.71 | $26.71 | $26.21 | $26.40 | $25.96 | 352,311 |
| 2022-06-16 | $26.38 | $26.96 | $26.36 | $26.80 | $26.36 | 338,897 |
| 2022-06-15 | $26.62 | $26.77 | $26.30 | $26.62 | $26.18 | 95,342 |
| 2022-06-14 | $26.28 | $26.48 | $26.18 | $26.27 | $25.84 | 165,782 |
| 2022-06-13 | $26.57 | $26.65 | $26.43 | $26.49 | $26.05 | 125,689 |
| 2022-06-10 | $26.50 | $26.85 | $26.41 | $26.81 | $26.37 | 240,924 |
| 2022-06-09 | $27.07 | $27.25 | $26.80 | $26.80 | $26.36 | 101,316 |
| 2022-06-08 | $27.39 | $27.59 | $27.34 | $27.39 | $26.94 | 81,362 |
| 2022-06-07 | $27.29 | $27.64 | $27.29 | $27.59 | $27.13 | 147,254 |
| 2022-06-06 | $27.84 | $27.93 | $27.63 | $27.75 | $27.29 | 51,392 |
| 2022-06-03 | $27.55 | $27.63 | $27.39 | $27.60 | $27.14 | 95,063 |
| 2022-06-02 | $27.44 | $27.71 | $27.32 | $27.69 | $27.23 | 124,865 |
| 2022-06-01 | $27.68 | $27.69 | $27.07 | $27.19 | $26.74 | 169,883 |
| 2022-05-31 | $27.32 | $27.74 | $27.25 | $27.69 | $27.23 | 125,809 |
| 2022-05-27 | $27.60 | $27.90 | $27.57 | $27.71 | $27.25 | 182,734 |
| 2022-05-26 | $27.18 | $27.49 | $27.18 | $27.37 | $26.92 | 110,204 |
| 2022-05-25 | $26.95 | $27.28 | $26.93 | $27.08 | $26.63 | 109,471 |
| 2022-05-24 | $26.81 | $27.06 | $26.81 | $26.96 | $26.51 | 174,267 |
| 2022-05-23 | $26.80 | $27.15 | $26.80 | $26.99 | $26.54 | 144,304 |
| 2022-05-20 | $26.51 | $26.59 | $26.17 | $26.45 | $26.01 | 318,718 |
| 2022-05-19 | $26.79 | $26.96 | $26.43 | $26.51 | $26.07 | 64,047 |
| 2022-05-18 | $27.56 | $27.56 | $27.21 | $27.21 | $26.76 | 65,526 |
| 2022-05-17 | $27.70 | $28.05 | $27.67 | $28.04 | $27.58 | 84,586 |
| 2022-05-16 | $28.21 | $28.57 | $28.21 | $28.52 | $28.05 | 77,935 |
| 2022-05-13 | $27.73 | $28.11 | $27.70 | $27.92 | $27.45 | 86,321 |
| 2022-05-12 | $27.77 | $28.15 | $27.71 | $27.92 | $27.46 | 145,367 |
| 2022-05-11 | $27.31 | $27.79 | $27.18 | $27.37 | $26.92 | 166,133 |
| 2022-05-10 | $29.36 | $29.42 | $29.03 | $29.29 | $28.81 | 94,688 |
| 2022-05-09 | $28.95 | $29.33 | $28.95 | $29.09 | $28.61 | 84,281 |
| 2022-05-06 | $29.03 | $29.03 | $28.77 | $28.90 | $28.42 | 104,864 |
| 2022-05-05 | $29.77 | $29.77 | $29.17 | $29.28 | $28.80 | 80,393 |
| 2022-05-04 | $29.73 | $29.90 | $29.38 | $29.86 | $29.37 | 174,865 |
| 2022-05-03 | $29.86 | $30.09 | $29.83 | $29.91 | $29.41 | 149,788 |
| 2022-05-02 | $29.50 | $29.74 | $29.35 | $29.55 | $29.06 | 227,659 |
| 2022-04-29 | $29.88 | $29.88 | $29.40 | $29.40 | $28.91 | 79,543 |
| 2022-04-28 | $29.74 | $29.84 | $29.60 | $29.77 | $29.28 | 73,903 |
| 2022-04-27 | $30.01 | $30.14 | $29.79 | $30.00 | $29.50 | 54,668 |
| 2022-04-26 | $30.37 | $30.44 | $30.00 | $30.32 | $29.82 | 150,399 |
| 2022-04-25 | $30.46 | $30.48 | $30.10 | $30.32 | $29.82 | 150,399 |
| 2022-04-22 | $30.70 | $30.70 | $30.14 | $30.14 | $29.64 | 42,462 |
| 2022-04-21 | $30.86 | $30.94 | $30.28 | $30.37 | $29.87 | 40,991 |
| 2022-04-20 | $30.57 | $30.85 | $30.57 | $30.61 | $30.10 | 52,917 |
| 2022-04-19 | $30.38 | $30.79 | $30.38 | $30.79 | $30.28 | 94,695 |
| 2022-04-18 | $29.55 | $30.60 | $29.55 | $30.32 | $29.27 | 45,715 |
| 2022-04-14 | $30.66 | $31.08 | $30.30 | $30.61 | $29.55 | 69,866 |
| 2022-04-13 | $31.06 | $31.49 | $30.86 | $31.22 | $30.14 | 91,312 |
| 2022-04-12 | $32.51 | $32.51 | $31.98 | $32.17 | $31.06 | 126,764 |
| 2022-04-11 | $33.54 | $33.62 | $33.30 | $33.35 | $32.20 | 58,512 |
| 2022-04-08 | $33.08 | $33.39 | $33.08 | $33.20 | $32.05 | 22,025 |
| 2022-04-07 | $32.81 | $32.99 | $32.76 | $32.86 | $31.72 | 24,055 |
| 2022-04-06 | $32.22 | $32.46 | $32.13 | $32.37 | $31.25 | 98,441 |
| 2022-04-05 | $31.79 | $31.98 | $31.62 | $31.68 | $30.59 | 47,286 |
| 2022-04-04 | $31.98 | $32.11 | $31.94 | $31.97 | $30.87 | 39,990 |
| 2022-04-01 | $32.17 | $32.18 | $31.91 | $32.08 | $30.97 | 41,448 |
| 2022-03-31 | $32.47 | $32.59 | $32.19 | $32.21 | $31.10 | 23,088 |
| 2022-03-30 | $32.29 | $32.60 | $32.21 | $32.46 | $31.34 | 151,413 |
| 2022-03-29 | $32.56 | $32.63 | $31.96 | $32.09 | $30.98 | 77,872 |
| 2022-03-28 | $31.63 | $31.81 | $31.50 | $31.65 | $30.56 | 46,235 |
| 2022-03-25 | $31.48 | $31.65 | $31.35 | $31.49 | $30.40 | 39,501 |
| 2022-03-24 | $31.39 | $31.67 | $31.34 | $31.48 | $30.39 | 141,573 |
| 2022-03-23 | $30.81 | $31.03 | $30.63 | $30.99 | $29.92 | 46,115 |
| 2022-03-22 | $31.00 | $31.13 | $30.95 | $31.00 | $29.93 | 42,608 |
| 2022-03-21 | $31.21 | $31.30 | $30.98 | $31.24 | $30.16 | 44,605 |
| 2022-03-18 | $31.03 | $31.35 | $30.95 | $31.24 | $30.16 | 44,605 |
| 2022-03-17 | $31.54 | $32.06 | $31.45 | $31.99 | $30.88 | 36,308 |
| 2022-03-16 | $31.61 | $32.09 | $31.30 | $31.84 | $30.74 | 78,851 |
| 2022-03-15 | $31.73 | $31.73 | $31.17 | $31.44 | $30.35 | 102,716 |
| 2022-03-14 | $30.52 | $30.81 | $30.42 | $30.59 | $29.53 | 68,876 |
| 2022-03-11 | $30.32 | $30.37 | $29.79 | $29.81 | $28.78 | 47,306 |
| 2022-03-10 | $30.52 | $30.67 | $30.24 | $30.31 | $29.26 | 80,824 |
| 2022-03-09 | $30.81 | $31.15 | $30.69 | $30.98 | $29.91 | 85,037 |
| 2022-03-08 | $29.44 | $29.94 | $28.96 | $29.35 | $28.34 | 128,981 |
| 2022-03-07 | $30.13 | $30.33 | $29.83 | $29.91 | $28.88 | 90,482 |
| 2022-03-04 | $29.69 | $30.03 | $29.54 | $30.02 | $28.98 | 67,992 |
| 2022-03-03 | $30.10 | $30.22 | $29.90 | $30.04 | $29.00 | 134,559 |
| 2022-03-02 | $29.79 | $30.07 | $29.76 | $29.93 | $28.90 | 114,107 |
| 2022-03-01 | $30.33 | $30.48 | $29.96 | $30.02 | $28.98 | 505,959 |
| 2022-02-28 | $30.49 | $30.87 | $30.49 | $30.69 | $29.63 | 121,346 |
| 2022-02-25 | $30.04 | $30.39 | $30.02 | $30.35 | $29.30 | 76,213 |
| 2022-02-24 | $29.36 | $29.68 | $29.07 | $29.62 | $28.60 | 103,843 |
| 2022-02-23 | $30.23 | $30.23 | $29.79 | $29.79 | $28.76 | 92,234 |
| 2022-02-22 | $29.89 | $30.03 | $29.74 | $29.82 | $28.79 | 77,038 |
| 2022-02-18 | $30.69 | $30.70 | $30.53 | $30.67 | $29.61 | 44,638 |
| 2022-02-17 | $30.46 | $30.49 | $30.18 | $30.37 | $29.32 | 44,538 |
| 2022-02-16 | $30.82 | $30.95 | $30.57 | $30.72 | $29.66 | 67,479 |
| 2022-02-15 | $32.83 | $33.04 | $32.79 | $33.00 | $31.86 | 47,058 |
| 2022-02-14 | $32.67 | $32.67 | $32.20 | $32.41 | $31.29 | 38,395 |
| 2022-02-11 | $33.14 | $33.36 | $32.90 | $32.95 | $31.81 | 28,053 |
| 2022-02-10 | $33.42 | $33.59 | $33.24 | $33.26 | $32.11 | 25,161 |
| 2022-02-09 | $33.52 | $33.67 | $33.46 | $33.47 | $32.31 | 77,192 |
| 2022-02-08 | $32.84 | $33.15 | $32.77 | $33.15 | $32.00 | 56,035 |
| 2022-02-07 | $32.67 | $32.87 | $32.61 | $32.76 | $31.63 | 45,402 |
| 2022-02-04 | $32.77 | $32.89 | $32.48 | $32.84 | $31.71 | 37,192 |
| 2022-02-03 | $33.07 | $33.15 | $32.97 | $33.04 | $31.90 | 35,716 |
| 2022-02-02 | $33.08 | $33.24 | $32.97 | $33.17 | $32.02 | 133,232 |
| 2022-02-01 | $32.61 | $32.63 | $32.24 | $32.56 | $31.44 | 85,372 |
| 2022-01-31 | $32.12 | $32.58 | $32.04 | $32.56 | $31.44 | 86,216 |
| 2022-01-28 | $32.02 | $32.33 | $31.90 | $32.33 | $31.21 | 69,975 |
| 2022-01-27 | $31.77 | $32.11 | $31.75 | $31.81 | $30.71 | 60,975 |
| 2022-01-26 | $32.08 | $32.10 | $31.57 | $31.67 | $30.58 | 90,452 |
| 2022-01-25 | $32.32 | $32.49 | $32.13 | $32.38 | $31.26 | 109,522 |
| 2022-01-24 | $32.39 | $32.46 | $31.96 | $32.43 | $31.30 | 43,142 |
| 2022-01-21 | $33.17 | $33.25 | $32.84 | $32.84 | $31.71 | 68,040 |
| 2022-01-20 | $33.69 | $33.73 | $33.43 | $33.43 | $32.28 | 43,389 |
| 2022-01-19 | $34.27 | $34.27 | $33.90 | $33.90 | $32.73 | 145,787 |
| 2022-01-18 | $34.74 | $34.74 | $34.23 | $34.31 | $33.12 | 41,301 |
| 2022-01-14 | $35.11 | $35.11 | $34.60 | $34.73 | $33.53 | 16,791 |
| 2022-01-13 | $35.41 | $35.56 | $35.28 | $35.28 | $34.06 | 17,418 |
| 2022-01-12 | $35.46 | $35.63 | $35.43 | $35.52 | $34.29 | 29,114 |
| 2022-01-11 | $35.51 | $35.51 | $35.36 | $35.42 | $34.20 | 31,506 |
| 2022-01-10 | $34.84 | $34.84 | $34.60 | $34.68 | $33.48 | 25,765 |
| 2022-01-07 | $34.81 | $34.81 | $34.57 | $34.75 | $33.55 | 23,966 |
| 2022-01-06 | $34.89 | $34.89 | $34.55 | $34.61 | $33.41 | 25,443 |
| 2022-01-05 | $34.94 | $34.99 | $34.69 | $34.69 | $33.49 | 36,079 |
| 2022-01-04 | $34.39 | $34.53 | $34.33 | $34.47 | $33.28 | 21,449 |
| 2022-01-03 | $34.84 | $34.92 | $34.45 | $34.61 | $33.41 | 29,341 |
| 2021-12-31 | $33.40 | $34.41 | $33.40 | $34.40 | $33.21 | 16,956 |
| 2021-12-30 | $34.57 | $34.57 | $34.45 | $34.53 | $33.34 | 19,228 |
| 2021-12-29 | $34.47 | $34.64 | $34.38 | $34.64 | $33.44 | 18,914 |
| 2021-12-28 | $34.24 | $34.57 | $34.24 | $34.32 | $33.13 | 39,936 |
| 2021-12-27 | $33.96 | $34.09 | $33.79 | $34.09 | $32.91 | 15,873 |
| 2021-12-23 | $33.89 | $34.09 | $33.88 | $34.09 | $32.91 | 30,695 |
| 2021-12-22 | $33.79 | $34.04 | $33.67 | $33.90 | $32.73 | 153,088 |
| 2021-12-21 | $34.22 | $34.24 | $33.96 | $34.13 | $32.95 | 79,924 |
| 2021-12-20 | $33.98 | $34.28 | $33.94 | $34.25 | $33.07 | 22,424 |
| 2021-12-17 | $33.96 | $34.00 | $33.70 | $33.73 | $32.56 | 53,753 |
| 2021-12-16 | $33.95 | $34.03 | $33.80 | $33.88 | $32.71 | 88,109 |
| 2021-12-15 | $33.93 | $33.98 | $33.68 | $33.96 | $32.78 | 29,859 |
| 2021-12-14 | $34.22 | $34.22 | $33.94 | $33.99 | $32.81 | 180,002 |
| 2021-12-13 | $34.49 | $34.51 | $34.41 | $34.51 | $33.32 | 19,755 |
| 2021-12-10 | $34.31 | $34.48 | $34.26 | $34.38 | $33.19 | 26,732 |
| 2021-12-09 | $34.19 | $34.19 | $33.94 | $34.02 | $32.84 | 16,854 |
| 2021-12-08 | $34.25 | $34.26 | $33.95 | $34.07 | $32.89 | 96,829 |
| 2021-12-07 | $34.34 | $34.40 | $34.14 | $34.25 | $33.07 | 50,237 |
| 2021-12-06 | $33.79 | $34.02 | $33.75 | $33.79 | $32.62 | 47,288 |
| 2021-12-03 | $33.77 | $33.77 | $33.42 | $33.60 | $32.44 | 23,610 |
| 2021-12-02 | $33.53 | $33.94 | $33.53 | $33.94 | $32.77 | 49,464 |
| 2021-12-01 | $33.90 | $33.97 | $33.31 | $33.35 | $32.20 | 46,301 |
| 2021-11-30 | $33.90 | $33.91 | $33.41 | $33.72 | $32.56 | 65,766 |
| 2021-11-29 | $34.23 | $34.25 | $34.10 | $34.21 | $33.03 | 42,234 |
| 2021-11-26 | $34.29 | $34.41 | $34.24 | $34.27 | $33.09 | 10,037 |
| 2021-11-24 | $34.11 | $34.32 | $34.11 | $34.28 | $33.10 | 42,280 |
| 2021-11-23 | $34.87 | $34.89 | $34.77 | $34.78 | $33.58 | 24,380 |
| 2021-11-22 | $34.49 | $34.89 | $34.47 | $34.60 | $33.40 | 32,069 |
| 2021-11-19 | $34.37 | $34.50 | $33.97 | $34.03 | $32.85 | 28,910 |
| 2021-11-18 | $34.16 | $34.26 | $34.16 | $34.25 | $33.07 | 22,618 |
| 2021-11-17 | $33.81 | $34.01 | $33.64 | $33.66 | $32.50 | 79,380 |
| 2021-11-16 | $34.02 | $34.14 | $33.82 | $33.82 | $32.65 | 33,762 |
| 2021-11-15 | $35.00 | $35.43 | $34.95 | $35.09 | $33.88 | 41,442 |
| 2021-11-12 | $34.05 | $34.15 | $34.05 | $34.07 | $32.89 | 33,690 |
| 2021-11-11 | $33.28 | $33.49 | $33.28 | $33.36 | $32.21 | 54,109 |
| 2021-11-10 | $34.31 | $34.31 | $34.00 | $34.00 | $32.83 | 37,186 |
| 2021-11-09 | $32.87 | $33.15 | $32.87 | $32.98 | $31.84 | 40,861 |
| 2021-11-08 | $32.99 | $32.99 | $32.59 | $32.68 | $31.55 | 23,784 |
| 2021-11-05 | $33.15 | $33.21 | $33.02 | $33.12 | $31.98 | 32,905 |
| 2021-11-04 | $33.44 | $33.52 | $33.40 | $33.50 | $32.34 | 21,772 |
| 2021-11-03 | $33.21 | $33.80 | $33.21 | $33.77 | $32.60 | 20,686 |
| 2021-11-02 | $33.05 | $33.09 | $32.88 | $33.02 | $31.88 | 70,459 |
| 2021-11-01 | $32.84 | $33.17 | $32.84 | $33.17 | $32.02 | 36,462 |
| 2021-10-29 | $32.42 | $32.67 | $32.17 | $32.55 | $31.43 | 68,955 |
| 2021-10-28 | $32.87 | $32.89 | $32.73 | $32.84 | $31.71 | 17,885 |
| 2021-10-27 | $32.91 | $32.97 | $32.81 | $32.84 | $31.71 | 36,709 |
| 2021-10-26 | $32.87 | $32.94 | $32.81 | $32.89 | $31.75 | 119,955 |
| 2021-10-25 | $32.89 | $33.01 | $32.74 | $32.96 | $31.82 | 70,016 |
| 2021-10-22 | $32.58 | $32.78 | $32.52 | $32.63 | $31.50 | 24,529 |
| 2021-10-21 | $32.58 | $32.64 | $32.51 | $32.60 | $31.47 | 47,940 |
| 2021-10-20 | $32.28 | $32.38 | $32.18 | $32.30 | $31.18 | 39,253 |
| 2021-10-19 | $32.04 | $32.14 | $31.91 | $32.07 | $30.96 | 20,417 |
| 2021-10-18 | $32.12 | $32.30 | $32.01 | $32.25 | $31.14 | 29,621 |
| 2021-10-15 | $32.43 | $32.45 | $32.32 | $32.45 | $31.33 | 30,894 |
| 2021-10-14 | $32.28 | $32.34 | $32.25 | $32.32 | $31.20 | 39,718 |
| 2021-10-13 | $32.04 | $32.16 | $31.88 | $32.04 | $30.93 | 92,493 |
| 2021-10-12 | $32.59 | $32.68 | $32.45 | $32.61 | $31.48 | 29,848 |
| 2021-10-11 | $33.42 | $33.49 | $33.33 | $33.34 | $32.19 | 26,770 |
| 2021-10-08 | $33.61 | $33.72 | $33.61 | $33.62 | $32.46 | 23,622 |
| 2021-10-07 | $33.80 | $33.91 | $33.70 | $33.77 | $32.60 | 39,063 |
| 2021-10-06 | $33.67 | $33.73 | $33.37 | $33.55 | $32.39 | 39,440 |
| 2021-10-05 | $33.98 | $34.16 | $33.93 | $34.09 | $32.91 | 41,674 |
| 2021-10-04 | $33.51 | $33.66 | $33.45 | $33.55 | $32.39 | 32,156 |
| 2021-10-01 | $33.29 | $33.30 | $33.10 | $33.30 | $32.15 | 34,592 |
| 2021-09-30 | $33.48 | $33.48 | $33.16 | $33.26 | $32.11 | 37,157 |
| 2021-09-29 | $33.63 | $33.73 | $33.57 | $33.65 | $32.49 | 260,831 |
| 2021-09-28 | $33.19 | $33.35 | $33.18 | $33.35 | $32.20 | 27,836 |
| 2021-09-27 | $33.54 | $33.56 | $33.44 | $33.47 | $32.32 | 22,378 |
| 2021-09-24 | $33.64 | $33.79 | $33.62 | $33.79 | $32.62 | 25,101 |
| 2021-09-23 | $33.69 | $33.86 | $33.69 | $33.82 | $32.65 | 22,804 |
| 2021-09-22 | $33.74 | $33.77 | $33.50 | $33.54 | $32.38 | 79,431 |
| 2021-09-21 | $33.41 | $33.61 | $33.37 | $33.46 | $32.30 | 32,965 |
| 2021-09-20 | $32.78 | $33.09 | $32.75 | $33.00 | $31.86 | 15,978 |
| 2021-09-17 | $33.40 | $33.44 | $33.13 | $33.23 | $32.08 | 23,314 |
| 2021-09-16 | $33.37 | $33.38 | $33.19 | $33.38 | $32.23 | 15,934 |
| 2021-09-15 | $33.57 | $33.62 | $33.38 | $33.52 | $32.36 | 30,172 |
| 2021-09-14 | $33.36 | $33.36 | $33.15 | $33.15 | $32.00 | 37,372 |
| 2021-09-13 | $33.03 | $33.12 | $32.96 | $33.10 | $31.96 | 26,427 |
| 2021-09-10 | $33.14 | $33.14 | $32.91 | $32.92 | $31.78 | 41,992 |
| 2021-09-09 | $33.52 | $33.56 | $33.39 | $33.40 | $32.25 | 46,723 |
| 2021-09-08 | $33.49 | $33.73 | $33.41 | $33.65 | $32.49 | 29,251 |
| 2021-09-07 | $33.55 | $33.55 | $33.37 | $33.37 | $32.22 | 11,694 |
| 2021-09-03 | $33.61 | $33.69 | $33.42 | $33.66 | $32.50 | 16,303 |
| 2021-09-02 | $33.63 | $33.75 | $33.62 | $33.75 | $32.58 | 32,570 |
| 2021-09-01 | $33.56 | $33.81 | $33.53 | $33.63 | $32.47 | 54,879 |
| 2021-08-31 | $33.87 | $33.88 | $33.74 | $33.87 | $32.70 | 185,201 |
| 2021-08-30 | $33.95 | $34.13 | $33.95 | $34.02 | $32.84 | 22,743 |
| 2021-08-27 | $33.78 | $33.98 | $33.78 | $33.88 | $32.71 | 98,516 |
| 2021-08-26 | $33.66 | $33.87 | $33.64 | $33.76 | $32.59 | 191,335 |
| 2021-08-25 | $33.72 | $33.95 | $33.30 | $33.89 | $32.72 | 77,704 |
| 2021-08-24 | $33.84 | $34.09 | $33.74 | $33.87 | $32.70 | 91,951 |
| 2021-08-23 | $33.90 | $34.23 | $33.86 | $34.11 | $32.93 | 29,979 |
| 2021-08-20 | $33.71 | $33.90 | $33.71 | $33.90 | $32.73 | 23,734 |
| 2021-08-19 | $32.88 | $33.77 | $32.88 | $33.49 | $32.33 | 27,607 |
| 2021-08-18 | $33.17 | $33.37 | $33.14 | $33.18 | $32.04 | 41,230 |
| 2021-08-17 | $32.71 | $33.24 | $32.71 | $33.13 | $31.99 | 38,427 |
| 2021-08-16 | $32.80 | $32.85 | $32.51 | $32.82 | $31.68 | 375,324 |
| 2021-08-13 | $32.93 | $32.93 | $32.46 | $32.77 | $31.64 | 16,598 |
| 2021-08-12 | $33.04 | $33.22 | $33.04 | $33.09 | $31.55 | 32,787 |
| 2021-08-11 | $32.32 | $32.74 | $32.32 | $32.64 | $31.12 | 20,026 |
| 2021-08-10 | $31.50 | $31.59 | $31.34 | $31.53 | $30.07 | 55,938 |
| 2021-08-09 | $31.47 | $31.49 | $31.40 | $31.42 | $29.96 | 43,052 |
| 2021-08-06 | $31.18 | $31.18 | $31.08 | $31.11 | $29.67 | 40,753 |
| 2021-08-05 | $31.33 | $31.33 | $31.20 | $31.20 | $29.75 | 15,391 |
| 2021-08-04 | $31.61 | $31.69 | $31.24 | $31.24 | $29.79 | 49,997 |
| 2021-08-03 | $31.21 | $31.63 | $31.21 | $31.59 | $30.12 | 33,173 |
| 2021-08-02 | $31.13 | $31.14 | $31.04 | $31.11 | $29.67 | 137,524 |
| 2021-07-30 | $31.03 | $31.13 | $31.02 | $31.10 | $29.66 | 31,607 |
| 2021-07-29 | $30.75 | $30.96 | $30.75 | $30.93 | $29.49 | 29,834 |
| 2021-07-28 | $30.42 | $30.50 | $30.27 | $30.45 | $29.04 | 29,350 |
| 2021-07-27 | $30.38 | $30.49 | $30.30 | $30.45 | $29.04 | 17,327 |
| 2021-07-26 | $30.50 | $30.59 | $30.46 | $30.57 | $29.15 | 24,798 |
| 2021-07-23 | $30.31 | $30.48 | $30.31 | $30.42 | $29.01 | 40,672 |
| 2021-07-22 | $30.11 | $30.21 | $30.11 | $30.11 | $28.71 | 106,426 |
| 2021-07-21 | $30.12 | $30.28 | $30.12 | $30.22 | $28.82 | 27,542 |
| 2021-07-20 | $29.62 | $29.82 | $29.53 | $29.67 | $28.29 | 28,826 |
| 2021-07-19 | $29.77 | $29.83 | $29.60 | $29.62 | $28.24 | 50,016 |
| 2021-07-16 | $30.14 | $30.29 | $30.08 | $30.26 | $28.85 | 21,583 |
| 2021-07-15 | $30.00 | $30.01 | $29.83 | $29.92 | $28.53 | 29,553 |
| 2021-07-14 | $30.02 | $30.27 | $30.01 | $30.24 | $28.84 | 153,655 |
| 2021-07-13 | $30.07 | $30.17 | $29.96 | $30.01 | $28.62 | 23,513 |
| 2021-07-12 | $30.13 | $30.24 | $30.13 | $30.20 | $28.80 | 39,902 |
| 2021-07-09 | $30.12 | $30.18 | $30.00 | $30.05 | $28.65 | 42,680 |
| 2021-07-08 | $30.11 | $30.14 | $29.92 | $29.99 | $28.60 | 46,943 |
| 2021-07-07 | $30.11 | $30.28 | $30.00 | $30.10 | $28.70 | 99,495 |
| 2021-07-06 | $29.97 | $30.01 | $29.72 | $29.79 | $28.41 | 34,983 |
| 2021-07-02 | $29.81 | $30.03 | $29.74 | $30.00 | $28.61 | 67,546 |
| 2021-07-01 | $29.92 | $29.94 | $29.79 | $29.83 | $28.44 | 59,814 |
| 2021-06-30 | $29.84 | $29.84 | $29.62 | $29.69 | $28.31 | 38,612 |
| 2021-06-29 | $29.53 | $29.55 | $29.46 | $29.49 | $28.12 | 26,055 |
| 2021-06-28 | $29.44 | $29.51 | $29.35 | $29.36 | $28.00 | 84,678 |
| 2021-06-25 | $29.48 | $29.55 | $29.45 | $29.46 | $28.09 | 22,954 |
| 2021-06-24 | $29.41 | $29.51 | $29.33 | $29.40 | $28.03 | 25,469 |
| 2021-06-23 | $29.76 | $29.76 | $29.29 | $29.29 | $27.93 | 205,093 |
| 2021-06-22 | $29.57 | $29.75 | $29.57 | $29.74 | $28.36 | 64,903 |
| 2021-06-21 | $29.39 | $29.63 | $29.39 | $29.60 | $28.23 | 144,514 |
| 2021-06-18 | $29.10 | $29.22 | $28.89 | $29.11 | $27.75 | 35,165 |
| 2021-06-17 | $29.56 | $29.71 | $29.48 | $29.53 | $28.16 | 56,538 |
| 2021-06-16 | $29.89 | $29.92 | $29.55 | $29.60 | $28.23 | 40,617 |
| 2021-06-15 | $30.07 | $30.17 | $30.01 | $30.14 | $28.74 | 39,558 |
| 2021-06-14 | $30.17 | $30.17 | $30.03 | $30.07 | $28.67 | 10,499 |
| 2021-06-11 | $29.94 | $30.01 | $29.87 | $30.01 | $28.62 | 34,335 |
| 2021-06-10 | $30.09 | $30.15 | $29.93 | $30.04 | $28.65 | 32,152 |
| 2021-06-09 | $30.00 | $30.00 | $29.72 | $29.72 | $28.34 | 47,431 |
| 2021-06-08 | $29.94 | $30.00 | $29.80 | $29.87 | $28.48 | 161,202 |
| 2021-06-07 | $29.65 | $29.83 | $29.59 | $29.62 | $28.24 | 790,731 |
| 2021-06-04 | $29.18 | $29.41 | $29.18 | $29.30 | $27.94 | 197,134 |
| 2021-06-03 | $29.23 | $29.38 | $29.11 | $29.32 | $27.96 | 32,980 |
| 2021-06-02 | $29.10 | $29.10 | $28.87 | $28.93 | $27.59 | 40,849 |
| 2021-06-01 | $29.19 | $29.27 | $28.97 | $28.99 | $27.64 | 49,235 |
| 2021-05-28 | $29.01 | $29.49 | $29.01 | $29.44 | $28.07 | 281,271 |
| 2021-05-27 | $29.02 | $29.36 | $29.02 | $29.33 | $27.96 | 90,652 |
| 2021-05-26 | $29.06 | $29.19 | $28.85 | $28.92 | $27.57 | 28,746 |
| 2021-05-25 | $29.31 | $29.33 | $29.11 | $29.21 | $27.85 | 26,842 |
| 2021-05-24 | $29.27 | $29.35 | $29.20 | $29.33 | $27.97 | 14,650 |
| 2021-05-21 | $29.28 | $29.51 | $29.19 | $29.32 | $27.96 | 30,485 |
| 2021-05-20 | $29.14 | $29.42 | $28.91 | $29.24 | $27.88 | 28,533 |
| 2021-05-19 | $29.34 | $29.34 | $29.04 | $29.12 | $27.76 | 27,700 |
| 2021-05-18 | $29.52 | $29.59 | $29.24 | $29.38 | $28.02 | 31,297 |
| 2021-05-17 | $28.95 | $29.31 | $28.92 | $29.10 | $27.75 | 48,456 |
| 2021-05-14 | $28.57 | $28.68 | $28.38 | $28.52 | $27.20 | 43,323 |
| 2021-05-13 | $28.17 | $28.57 | $28.17 | $28.46 | $27.14 | 48,531 |
| 2021-05-12 | $28.63 | $28.71 | $28.28 | $28.41 | $27.09 | 68,713 |
| 2021-05-11 | $27.97 | $28.05 | $27.70 | $27.91 | $26.61 | 43,875 |
| 2021-05-10 | $28.02 | $28.30 | $28.02 | $28.21 | $26.90 | 32,335 |
| 2021-05-07 | $27.96 | $28.18 | $27.91 | $28.08 | $26.77 | 58,485 |
| 2021-05-06 | $27.29 | $27.84 | $27.29 | $27.65 | $26.37 | 77,506 |
| 2021-05-05 | $27.29 | $27.40 | $27.23 | $27.26 | $25.99 | 38,796 |
| 2021-05-04 | $26.93 | $27.07 | $26.81 | $26.92 | $25.67 | 43,687 |
| 2021-05-03 | $26.90 | $27.19 | $26.90 | $27.07 | $25.81 | 52,416 |
| 2021-04-30 | $26.99 | $27.03 | $26.86 | $26.88 | $25.63 | 52,416 |
| 2021-04-29 | $27.12 | $27.16 | $27.00 | $27.07 | $25.81 | 42,335 |
| 2021-04-28 | $27.03 | $27.12 | $26.96 | $27.08 | $25.83 | 47,335 |
| 2021-04-27 | $27.16 | $27.41 | $27.15 | $27.33 | $26.06 | 111,685 |
| 2021-04-26 | $27.36 | $27.45 | $27.31 | $27.39 | $26.11 | 32,449 |
| 2021-04-23 | $27.32 | $27.57 | $27.15 | $27.46 | $26.18 | 56,816 |
| 2021-04-22 | $27.51 | $27.60 | $27.32 | $27.38 | $26.11 | 65,386 |
| 2021-04-21 | $27.73 | $27.83 | $27.68 | $27.80 | $26.51 | 53,213 |
| 2021-04-20 | $27.41 | $27.57 | $27.23 | $27.49 | $26.21 | 80,875 |
| 2021-04-19 | $27.60 | $27.96 | $27.39 | $27.77 | $26.48 | 740,672 |
| 2021-04-16 | $27.18 | $27.25 | $27.04 | $27.25 | $25.98 | 74,814 |
| 2021-04-15 | $27.52 | $27.75 | $27.44 | $27.67 | $25.93 | 47,850 |
| 2021-04-14 | $27.75 | $27.93 | $27.71 | $27.77 | $26.02 | 39,874 |
| 2021-04-13 | $27.60 | $27.86 | $27.53 | $27.83 | $26.08 | 33,840 |
| 2021-04-12 | $28.20 | $28.39 | $28.18 | $28.25 | $26.47 | 138,022 |
| 2021-04-09 | $28.39 | $28.47 | $28.21 | $28.43 | $26.64 | 35,444 |
| 2021-04-08 | $28.80 | $28.88 | $28.75 | $28.88 | $27.06 | 37,152 |
| 2021-04-07 | $28.73 | $28.84 | $28.68 | $28.77 | $26.96 | 41,601 |
| 2021-04-06 | $28.45 | $28.59 | $28.45 | $28.50 | $26.71 | 71,785 |
| 2021-04-05 | $28.20 | $28.43 | $28.18 | $28.42 | $26.63 | 20,871 |
| 2021-04-01 | $27.90 | $28.12 | $27.87 | $28.12 | $26.35 | 47,260 |
| 2021-03-31 | $28.00 | $28.11 | $27.86 | $27.91 | $26.15 | 46,205 |
| 2021-03-30 | $28.20 | $28.22 | $28.03 | $28.07 | $26.30 | 36,998 |
| 2021-03-29 | $27.94 | $28.13 | $27.94 | $28.11 | $26.34 | 56,709 |
| 2021-03-26 | $27.67 | $27.90 | $27.59 | $27.85 | $26.10 | 32,977 |
| 2021-03-25 | $27.40 | $27.70 | $27.40 | $27.57 | $25.83 | 36,165 |
| 2021-03-24 | $27.43 | $27.51 | $27.30 | $27.35 | $25.63 | 41,650 |
| 2021-03-23 | $27.32 | $27.66 | $27.32 | $27.53 | $25.80 | 47,475 |
| 2021-03-22 | $27.51 | $27.68 | $27.46 | $27.62 | $25.88 | 29,080 |
| 2021-03-19 | $27.69 | $28.00 | $27.69 | $27.99 | $26.22 | 26,787 |
| 2021-03-18 | $27.26 | $27.43 | $27.11 | $27.11 | $25.40 | 35,651 |
| 2021-03-17 | $27.28 | $27.57 | $27.19 | $27.47 | $25.74 | 37,619 |
| 2021-03-16 | $27.49 | $27.60 | $27.00 | $27.50 | $25.77 | 93,663 |
| 2021-03-15 | $27.39 | $27.59 | $27.33 | $27.52 | $25.79 | 217,687 |
| 2021-03-12 | $27.52 | $27.56 | $27.40 | $27.53 | $25.80 | 19,003 |
| 2021-03-11 | $27.56 | $27.60 | $27.45 | $27.53 | $25.80 | 71,090 |
| 2021-03-10 | $27.32 | $27.68 | $27.27 | $27.45 | $25.72 | 128,251 |
| 2021-03-09 | $27.06 | $27.14 | $26.67 | $26.84 | $25.15 | 69,455 |
| 2021-03-08 | $26.52 | $26.75 | $26.50 | $26.55 | $24.88 | 41,233 |
| 2021-03-05 | $26.48 | $27.00 | $26.44 | $26.96 | $25.26 | 45,524 |
| 2021-03-04 | $26.42 | $26.78 | $26.30 | $26.47 | $24.80 | 73,730 |
| 2021-03-03 | $25.99 | $26.28 | $25.89 | $26.07 | $24.43 | 128,047 |
| 2021-03-02 | $26.21 | $26.34 | $26.13 | $26.29 | $24.63 | 67,174 |
| 2021-03-01 | $26.43 | $26.50 | $26.26 | $26.27 | $24.62 | 163,225 |
| 2021-02-26 | $26.62 | $26.62 | $26.32 | $26.40 | $24.74 | 153,532 |
| 2021-02-25 | $27.00 | $27.38 | $26.94 | $26.96 | $25.26 | 59,005 |
| 2021-02-24 | $26.80 | $27.11 | $26.77 | $26.96 | $25.26 | 59,005 |
| 2021-02-23 | $26.71 | $27.00 | $26.61 | $26.92 | $25.22 | 51,715 |
| 2021-02-22 | $26.94 | $27.04 | $26.93 | $26.95 | $25.25 | 52,688 |
| 2021-02-19 | $27.21 | $27.27 | $27.00 | $27.02 | $25.32 | 48,458 |
| 2021-02-18 | $27.21 | $27.31 | $27.08 | $27.22 | $25.51 | 60,844 |
| 2021-02-17 | $27.86 | $27.94 | $27.69 | $27.78 | $26.03 | 78,050 |
| 2021-02-16 | $28.91 | $28.93 | $28.71 | $28.85 | $27.03 | 36,968 |
| 2021-02-12 | $28.22 | $28.59 | $28.22 | $28.47 | $26.67 | 61,965 |
| 2021-02-11 | $28.13 | $28.13 | $27.94 | $28.06 | $26.29 | 38,778 |
| 2021-02-10 | $28.12 | $28.15 | $28.01 | $28.05 | $26.28 | 35,596 |
| 2021-02-09 | $27.98 | $28.31 | $27.94 | $27.99 | $26.23 | 222,182 |
| 2021-02-08 | $28.13 | $28.23 | $28.00 | $28.15 | $26.37 | 50,982 |
| 2021-02-05 | $28.09 | $28.15 | $28.05 | $28.13 | $26.36 | 34,639 |
| 2021-02-04 | $28.07 | $28.24 | $28.04 | $28.15 | $26.38 | 46,732 |
| 2021-02-03 | $28.51 | $28.57 | $28.32 | $28.53 | $26.73 | 76,293 |
| 2021-02-02 | $28.38 | $28.57 | $28.30 | $28.44 | $26.65 | 161,790 |
| 2021-02-01 | $28.85 | $28.95 | $28.67 | $28.84 | $27.02 | 49,450 |
| 2021-01-29 | $28.61 | $28.92 | $28.58 | $28.86 | $27.04 | 441,878 |
| 2021-01-28 | $28.94 | $29.78 | $28.89 | $29.66 | $27.79 | 423,734 |
| 2021-01-27 | $29.76 | $29.81 | $29.45 | $29.61 | $27.75 | 165,386 |
| 2021-01-26 | $29.29 | $29.32 | $29.19 | $29.27 | $27.43 | 274,834 |
| 2021-01-25 | $28.88 | $29.30 | $28.81 | $29.30 | $27.45 | 85,797 |
| 2021-01-22 | $28.68 | $28.81 | $28.58 | $28.75 | $26.94 | 47,322 |
| 2021-01-21 | $28.70 | $28.88 | $28.63 | $28.88 | $27.06 | 40,084 |
| 2021-01-20 | $28.43 | $28.58 | $28.41 | $28.57 | $26.77 | 42,260 |
| 2021-01-19 | $28.95 | $29.14 | $28.80 | $29.06 | $27.23 | 62,446 |
| 2021-01-15 | $29.89 | $30.10 | $29.87 | $29.97 | $28.08 | 44,123 |
| 2021-01-14 | $29.54 | $29.81 | $29.50 | $29.78 | $27.90 | 79,333 |
| 2021-01-13 | $29.51 | $29.61 | $29.44 | $29.51 | $27.65 | 63,173 |
| 2021-01-12 | $28.76 | $29.09 | $28.76 | $29.09 | $27.26 | 50,307 |
| 2021-01-11 | $28.43 | $28.60 | $28.38 | $28.49 | $26.70 | 519,617 |
| 2021-01-08 | $28.88 | $29.00 | $28.70 | $28.92 | $27.10 | 833,069 |
| 2021-01-07 | $29.22 | $29.25 | $28.96 | $29.06 | $27.23 | 822,389 |
| 2021-01-06 | $29.14 | $29.34 | $28.89 | $28.91 | $27.09 | 421,270 |
| 2021-01-05 | $29.11 | $29.19 | $28.97 | $29.05 | $27.22 | 69,188 |
| 2021-01-04 | $29.22 | $29.24 | $28.85 | $28.93 | $27.11 | 759,895 |
| 2020-12-31 | $27.46 | $28.52 | $27.46 | $28.23 | $26.45 | 51,845 |
| 2020-12-30 | $28.75 | $28.75 | $28.55 | $28.65 | $26.85 | 332,378 |
| 2020-12-29 | $28.96 | $29.03 | $28.63 | $28.87 | $27.05 | 388,781 |
| 2020-12-28 | $28.63 | $28.89 | $28.62 | $28.73 | $26.92 | 47,143 |
| 2020-12-24 | $28.40 | $28.64 | $28.40 | $28.43 | $26.64 | 20,703 |
| 2020-12-23 | $28.21 | $28.28 | $28.11 | $28.19 | $26.41 | 45,644 |
| 2020-12-22 | $28.16 | $28.16 | $27.84 | $27.91 | $26.15 | 33,257 |
| 2020-12-21 | $28.15 | $28.29 | $27.98 | $28.15 | $26.38 | 53,767 |
| 2020-12-18 | $28.56 | $28.69 | $28.35 | $28.67 | $26.86 | 70,947 |
| 2020-12-17 | $28.61 | $28.71 | $28.37 | $28.46 | $26.67 | 37,086 |
| 2020-12-16 | $28.70 | $28.85 | $28.46 | $28.64 | $26.84 | 59,955 |
| 2020-12-15 | $28.64 | $28.66 | $28.40 | $28.44 | $26.65 | 167,411 |
| 2020-12-14 | $28.49 | $28.53 | $28.23 | $28.33 | $26.55 | 53,097 |
| 2020-12-11 | $28.17 | $28.17 | $27.85 | $28.03 | $26.26 | 94,889 |
| 2020-12-10 | $28.34 | $28.52 | $28.25 | $28.49 | $26.70 | 94,764 |
| 2020-12-09 | $28.45 | $28.54 | $28.29 | $28.45 | $26.66 | 102,960 |
| 2020-12-08 | $27.98 | $28.13 | $27.85 | $28.01 | $26.25 | 62,547 |
| 2020-12-07 | $28.08 | $28.16 | $27.89 | $27.97 | $26.21 | 124,880 |
| 2020-12-04 | $28.03 | $28.15 | $27.61 | $27.65 | $25.91 | 596,201 |
| 2020-12-03 | $28.33 | $28.41 | $28.16 | $28.33 | $26.55 | 184,067 |
| 2020-12-02 | $28.34 | $28.45 | $28.29 | $28.37 | $26.58 | 25,783 |
| 2020-12-01 | $28.40 | $28.69 | $28.40 | $28.64 | $26.84 | 42,017 |
| 2020-11-30 | $28.86 | $28.92 | $28.51 | $28.52 | $26.72 | 72,411 |
| 2020-11-27 | $28.38 | $28.53 | $28.25 | $28.44 | $26.65 | 25,804 |
| 2020-11-25 | $27.69 | $27.92 | $27.69 | $27.80 | $26.05 | 46,852 |
| 2020-11-24 | $27.59 | $27.86 | $27.49 | $27.72 | $25.97 | 77,418 |
| 2020-11-23 | $27.70 | $27.75 | $27.36 | $27.62 | $25.88 | 58,865 |
| 2020-11-20 | $27.88 | $27.92 | $27.63 | $27.79 | $26.04 | 83,029 |
| 2020-11-19 | $27.69 | $27.95 | $27.62 | $27.87 | $26.11 | 39,972 |
| 2020-11-18 | $27.83 | $27.87 | $27.50 | $27.50 | $25.77 | 66,138 |
| 2020-11-17 | $27.66 | $27.87 | $27.57 | $27.70 | $25.96 | 57,415 |
| 2020-11-16 | $27.40 | $27.46 | $27.18 | $27.20 | $25.49 | 122,304 |
| 2020-11-13 | $27.35 | $27.56 | $27.31 | $27.50 | $25.77 | 35,541 |
| 2020-11-12 | $27.37 | $27.50 | $27.26 | $27.27 | $25.55 | 50,791 |
| 2020-11-11 | $27.05 | $27.39 | $27.02 | $27.31 | $25.59 | 45,660 |
| 2020-11-10 | $27.03 | $27.15 | $26.86 | $27.08 | $25.37 | 54,217 |
| 2020-11-09 | $28.05 | $28.05 | $27.45 | $27.46 | $25.73 | 67,674 |
| 2020-11-06 | $28.11 | $28.23 | $28.07 | $28.19 | $26.41 | 38,295 |
| 2020-11-05 | $28.15 | $28.28 | $28.07 | $28.16 | $26.38 | 92,223 |
| 2020-11-04 | $27.94 | $28.39 | $27.80 | $28.20 | $26.42 | 75,072 |
| 2020-11-03 | $28.64 | $28.95 | $28.56 | $28.75 | $26.94 | 273,238 |
| 2020-11-02 | $28.13 | $28.42 | $28.12 | $28.26 | $26.48 | 225,539 |
| 2020-10-30 | $27.50 | $27.56 | $27.32 | $27.56 | $25.82 | 56,100 |
| 2020-10-29 | $27.91 | $28.02 | $27.80 | $27.92 | $26.16 | 129,880 |
| 2020-10-28 | $28.02 | $28.08 | $27.81 | $27.93 | $26.17 | 44,212 |
| 2020-10-27 | $28.23 | $28.46 | $28.11 | $28.19 | $26.41 | 54,042 |
| 2020-10-26 | $28.70 | $28.78 | $28.50 | $28.60 | $26.80 | 32,597 |
| 2020-10-23 | $28.86 | $28.88 | $28.65 | $28.85 | $27.03 | 23,899 |
| 2020-10-22 | $29.05 | $29.09 | $28.61 | $28.70 | $26.89 | 47,337 |
| 2020-10-21 | $29.32 | $29.42 | $29.22 | $29.23 | $27.39 | 114,911 |
| 2020-10-20 | $29.46 | $29.61 | $29.36 | $29.39 | $27.54 | 41,052 |
| 2020-10-19 | $29.25 | $29.77 | $29.10 | $29.10 | $27.27 | 37,158 |
| 2020-10-16 | $29.62 | $29.74 | $29.47 | $29.54 | $27.68 | 36,160 |
| 2020-10-15 | $28.85 | $29.01 | $28.76 | $29.01 | $27.18 | 246,416 |
| 2020-10-14 | $29.26 | $29.30 | $28.98 | $28.98 | $27.16 | 39,144 |
| 2020-10-13 | $29.15 | $29.15 | $28.93 | $29.07 | $27.24 | 118,229 |
| 2020-10-12 | $29.12 | $29.15 | $28.94 | $29.00 | $27.17 | 33,179 |
| 2020-10-09 | $29.17 | $29.36 | $29.00 | $29.25 | $27.41 | 39,052 |
| 2020-10-08 | $28.79 | $28.93 | $28.69 | $28.87 | $27.05 | 34,211 |
| 2020-10-07 | $29.14 | $29.20 | $28.98 | $29.08 | $27.25 | 26,505 |
| 2020-10-06 | $29.70 | $29.70 | $29.07 | $29.07 | $27.24 | 38,291 |
| 2020-10-05 | $29.90 | $29.93 | $29.66 | $29.91 | $28.03 | 35,920 |
| 2020-10-02 | $29.40 | $29.67 | $29.32 | $29.50 | $27.64 | 40,947 |
| 2020-10-01 | $29.58 | $29.67 | $29.34 | $29.59 | $27.73 | 85,726 |
| 2020-09-30 | $29.69 | $29.79 | $29.47 | $29.63 | $27.76 | 233,947 |
| 2020-09-29 | $30.12 | $30.12 | $29.74 | $29.86 | $27.98 | 23,917 |
| 2020-09-28 | $30.18 | $30.18 | $29.92 | $30.02 | $28.13 | 46,133 |
| 2020-09-25 | $29.76 | $29.78 | $29.51 | $29.71 | $27.84 | 33,323 |
| 2020-09-24 | $29.94 | $30.09 | $29.70 | $29.99 | $28.10 | 25,567 |
| 2020-09-23 | $30.32 | $30.32 | $29.77 | $29.82 | $27.94 | 51,139 |
| 2020-09-22 | $30.35 | $30.36 | $30.11 | $30.33 | $28.42 | 40,141 |
| 2020-09-21 | $29.81 | $30.15 | $29.69 | $30.11 | $28.21 | 33,131 |
| 2020-09-18 | $30.37 | $30.41 | $30.30 | $30.30 | $28.39 | 31,836 |
| 2020-09-17 | $29.96 | $30.08 | $29.83 | $29.97 | $28.09 | 23,381 |
| 2020-09-16 | $30.55 | $30.56 | $30.22 | $30.22 | $28.32 | 35,890 |
| 2020-09-15 | $30.70 | $30.84 | $30.61 | $30.70 | $28.77 | 31,419 |
| 2020-09-14 | $30.83 | $30.84 | $30.30 | $30.32 | $28.41 | 24,024 |
| 2020-09-11 | $30.64 | $30.88 | $30.60 | $30.75 | $28.81 | 26,601 |
| 2020-09-10 | $30.43 | $30.49 | $29.94 | $29.96 | $28.07 | 30,381 |
| 2020-09-09 | $30.16 | $30.31 | $30.09 | $30.19 | $28.29 | 47,447 |
| 2020-09-08 | $29.43 | $29.59 | $29.30 | $29.32 | $27.47 | 42,443 |
| 2020-09-04 | $29.63 | $29.69 | $29.14 | $29.57 | $27.71 | 45,475 |
| 2020-09-03 | $29.99 | $30.06 | $29.58 | $29.71 | $27.84 | 29,572 |
| 2020-09-02 | $30.22 | $30.24 | $29.89 | $30.16 | $28.26 | 35,913 |
| 2020-09-01 | $30.12 | $30.14 | $29.88 | $29.92 | $28.04 | 73,266 |
| 2020-08-31 | $30.28 | $30.28 | $29.79 | $30.07 | $28.18 | 31,707 |
| 2020-08-28 | $30.70 | $30.70 | $30.37 | $30.56 | $28.64 | 42,752 |
| 2020-08-27 | $31.03 | $31.05 | $30.49 | $30.63 | $28.71 | 42,594 |
| 2020-08-26 | $30.82 | $31.18 | $30.82 | $31.17 | $29.21 | 47,732 |
| 2020-08-25 | $31.05 | $31.05 | $30.60 | $30.93 | $28.98 | 62,400 |
| 2020-08-24 | $31.24 | $31.24 | $30.85 | $30.93 | $28.98 | 40,995 |
| 2020-08-21 | $30.61 | $30.88 | $30.55 | $30.80 | $28.86 | 29,046 |
| 2020-08-20 | $30.71 | $30.99 | $30.70 | $30.89 | $28.94 | 60,738 |
| 2020-08-19 | $31.27 | $31.30 | $30.88 | $30.89 | $28.94 | 81,621 |
| 2020-08-18 | $31.18 | $31.24 | $31.01 | $31.15 | $29.18 | 37,749 |
| 2020-08-17 | $30.91 | $31.02 | $30.86 | $30.91 | $28.96 | 38,860 |
| 2020-08-14 | $30.50 | $30.70 | $30.47 | $30.55 | $28.63 | 27,236 |
| 2020-08-13 | $30.88 | $30.94 | $30.61 | $30.67 | $28.74 | 100,511 |
| 2020-08-12 | $30.84 | $31.09 | $30.84 | $31.00 | $29.05 | 27,362 |
| 2020-08-11 | $30.67 | $30.67 | $30.00 | $30.00 | $28.11 | 47,138 |
| 2020-08-10 | $30.58 | $30.58 | $30.15 | $30.21 | $28.31 | 32,169 |
| 2020-08-07 | $30.27 | $30.67 | $30.27 | $30.67 | $28.74 | 22,255 |
| 2020-08-06 | $31.18 | $31.27 | $30.82 | $31.07 | $28.57 | 36,609 |
| 2020-08-05 | $31.29 | $31.38 | $30.96 | $30.97 | $28.47 | 98,219 |
| 2020-08-04 | $29.07 | $29.46 | $29.07 | $29.41 | $27.04 | 30,818 |
| 2020-08-03 | $28.96 | $29.12 | $28.83 | $28.95 | $26.61 | 37,950 |
| 2020-07-31 | $29.00 | $29.05 | $28.58 | $28.78 | $26.46 | 45,045 |
| 2020-07-30 | $28.99 | $29.05 | $28.66 | $29.05 | $26.71 | 366,766 |
| 2020-07-29 | $29.32 | $29.69 | $29.31 | $29.59 | $27.20 | 30,368 |
| 2020-07-28 | $29.07 | $29.24 | $28.98 | $29.00 | $26.66 | 37,155 |
| 2020-07-27 | $29.07 | $29.26 | $28.95 | $29.02 | $26.68 | 155,926 |
| 2020-07-24 | $28.83 | $29.07 | $28.73 | $28.90 | $26.57 | 376,918 |
| 2020-07-23 | $28.98 | $29.16 | $28.87 | $28.89 | $26.56 | 259,375 |
| 2020-07-22 | $29.09 | $29.34 | $29.08 | $29.27 | $26.91 | 88,336 |
| 2020-07-21 | $28.96 | $29.13 | $28.77 | $28.96 | $26.62 | 42,895 |
| 2020-07-20 | $28.79 | $28.90 | $28.72 | $28.80 | $26.48 | 83,487 |
| 2020-07-17 | $28.91 | $28.93 | $28.70 | $28.84 | $26.51 | 52,570 |
| 2020-07-16 | $28.73 | $28.92 | $28.55 | $28.63 | $26.32 | 98,070 |
| 2020-07-15 | $28.74 | $28.79 | $28.49 | $28.52 | $26.22 | 73,221 |
| 2020-07-14 | $28.08 | $28.44 | $28.05 | $28.39 | $26.10 | 75,037 |
| 2020-07-13 | $27.73 | $27.99 | $27.51 | $27.66 | $25.43 | 54,793 |
| 2020-07-10 | $27.57 | $27.81 | $27.51 | $27.67 | $25.44 | 54,879 |
| 2020-07-09 | $27.55 | $27.63 | $27.07 | $27.25 | $25.05 | 60,816 |
| 2020-07-08 | $27.13 | $27.75 | $27.13 | $27.60 | $25.37 | 58,831 |
| 2020-07-07 | $27.23 | $27.37 | $27.06 | $27.06 | $24.88 | 68,856 |
| 2020-07-06 | $27.09 | $27.11 | $26.86 | $26.91 | $24.74 | 38,251 |
| 2020-07-02 | $26.94 | $27.15 | $26.91 | $26.99 | $24.81 | 39,126 |
| 2020-07-01 | $26.71 | $26.96 | $26.69 | $26.83 | $24.67 | 47,100 |
| 2020-06-30 | $27.18 | $27.35 | $27.04 | $27.16 | $24.97 | 61,362 |
| 2020-06-29 | $26.83 | $27.13 | $26.80 | $27.09 | $24.91 | 44,679 |
| 2020-06-26 | $27.03 | $27.03 | $26.73 | $26.79 | $24.63 | 51,385 |
| 2020-06-25 | $26.59 | $26.90 | $26.46 | $26.90 | $24.73 | 43,799 |
| 2020-06-24 | $26.81 | $26.92 | $26.57 | $26.66 | $24.51 | 34,080 |
| 2020-06-23 | $27.11 | $27.45 | $27.09 | $27.19 | $25.00 | 67,327 |
| 2020-06-22 | $26.66 | $26.95 | $26.64 | $26.84 | $24.68 | 54,782 |
| 2020-06-19 | $26.64 | $26.81 | $26.00 | $26.20 | $24.09 | 56,847 |
| 2020-06-18 | $27.05 | $27.05 | $26.51 | $26.51 | $24.37 | 41,602 |
| 2020-06-17 | $26.65 | $26.81 | $26.54 | $26.79 | $24.63 | 35,176 |
| 2020-06-16 | $26.49 | $26.51 | $26.22 | $26.40 | $24.27 | 35,480 |
| 2020-06-15 | $26.10 | $26.29 | $25.83 | $26.19 | $24.08 | 61,169 |
| 2020-06-12 | $26.69 | $26.72 | $26.14 | $26.34 | $24.22 | 36,749 |
| 2020-06-11 | $26.76 | $26.94 | $26.06 | $26.23 | $24.11 | 56,659 |
| 2020-06-10 | $27.29 | $27.45 | $27.25 | $27.39 | $25.18 | 82,032 |
| 2020-06-09 | $26.49 | $26.91 | $26.34 | $26.74 | $24.58 | 62,305 |
| 2020-06-08 | $26.48 | $26.78 | $26.43 | $26.65 | $24.50 | 92,462 |
| 2020-06-05 | $26.43 | $26.68 | $26.37 | $26.42 | $24.29 | 346,038 |
| 2020-06-04 | $26.11 | $26.38 | $26.04 | $26.33 | $24.21 | 59,021 |
| 2020-06-03 | $26.12 | $26.69 | $26.07 | $26.62 | $24.47 | 48,082 |
| 2020-06-02 | $25.69 | $25.77 | $25.51 | $25.60 | $23.54 | 230,670 |
| 2020-06-01 | $25.77 | $25.80 | $25.37 | $25.69 | $23.62 | 171,660 |
| 2020-05-29 | $25.38 | $25.40 | $25.19 | $25.36 | $23.31 | 109,372 |
| 2020-05-28 | $24.77 | $25.14 | $24.74 | $24.99 | $22.97 | 65,435 |
| 2020-05-27 | $24.29 | $24.53 | $24.18 | $24.53 | $22.55 | 504,606 |
| 2020-05-26 | $24.49 | $24.56 | $24.31 | $24.31 | $22.35 | 292,488 |
| 2020-05-22 | $24.35 | $24.75 | $24.33 | $24.68 | $22.69 | 62,455 |
| 2020-05-21 | $24.62 | $24.62 | $24.28 | $24.32 | $22.36 | 1,246,206 |
| 2020-05-20 | $24.31 | $24.68 | $24.31 | $24.50 | $22.52 | 1,001,626 |
| 2020-05-19 | $24.65 | $24.72 | $24.31 | $24.32 | $22.36 | 95,791 |
| 2020-05-18 | $24.43 | $24.73 | $24.35 | $24.63 | $22.64 | 66,733 |
| 2020-05-15 | $24.27 | $24.40 | $24.12 | $24.22 | $22.27 | 109,415 |
| 2020-05-14 | $24.30 | $24.30 | $23.92 | $24.25 | $22.29 | 100,736 |
| 2020-05-13 | $25.32 | $25.38 | $24.71 | $24.79 | $22.79 | 138,266 |
| 2020-05-12 | $25.83 | $26.09 | $25.42 | $25.64 | $23.57 | 781,810 |
| 2020-05-11 | $24.99 | $25.21 | $24.97 | $25.13 | $23.10 | 72,306 |
| 2020-05-08 | $24.46 | $24.70 | $24.37 | $24.47 | $22.50 | 95,067 |
| 2020-05-07 | $24.93 | $24.96 | $24.43 | $24.69 | $22.70 | 94,324 |
| 2020-05-06 | $24.12 | $24.22 | $23.89 | $24.06 | $22.12 | 229,211 |
| 2020-05-05 | $24.29 | $24.36 | $24.02 | $24.03 | $22.09 | 82,054 |
| 2020-05-04 | $24.38 | $24.65 | $24.28 | $24.65 | $22.66 | 93,347 |
| 2020-05-01 | $24.60 | $24.60 | $23.86 | $23.86 | $21.94 | 103,060 |
| 2020-04-30 | $24.31 | $24.41 | $24.02 | $24.12 | $22.17 | 118,429 |
| 2020-04-29 | $24.88 | $24.99 | $24.58 | $24.91 | $22.90 | 120,124 |
| 2020-04-28 | $24.98 | $25.04 | $24.70 | $24.71 | $22.72 | 81,326 |
| 2020-04-27 | $24.88 | $24.95 | $24.72 | $24.80 | $22.80 | 93,847 |
| 2020-04-24 | $24.90 | $24.97 | $24.60 | $24.89 | $22.88 | 89,414 |
| 2020-04-23 | $24.82 | $25.02 | $24.40 | $24.59 | $22.61 | 95,865 |
| 2020-04-22 | $24.84 | $25.03 | $24.70 | $24.86 | $22.85 | 78,465 |
| 2020-04-21 | $24.57 | $24.70 | $24.28 | $24.61 | $22.63 | 177,970 |
| 2020-04-20 | $24.30 | $24.65 | $24.27 | $24.28 | $22.32 | 79,731 |
| 2020-04-17 | $24.38 | $24.43 | $24.05 | $24.29 | $22.33 | 285,184 |
| 2020-04-16 | $24.27 | $24.35 | $23.75 | $23.89 | $21.96 | 134,749 |
| 2020-04-15 | $23.90 | $24.27 | $23.85 | $24.16 | $22.21 | 275,487 |
| 2020-04-14 | $24.38 | $24.60 | $23.88 | $23.88 | $21.95 | 184,551 |
| 2020-04-13 | $24.68 | $24.76 | $24.04 | $24.30 | $21.96 | 116,504 |
| 2020-04-09 | $24.55 | $24.71 | $24.25 | $24.66 | $22.29 | 88,058 |
| 2020-04-08 | $24.47 | $24.85 | $24.39 | $24.68 | $22.31 | 104,951 |
| 2020-04-07 | $25.05 | $25.05 | $24.13 | $24.82 | $22.43 | 98,854 |
| 2020-04-06 | $24.41 | $24.52 | $24.02 | $24.43 | $22.08 | 735,272 |
| 2020-04-03 | $23.69 | $24.45 | $23.55 | $24.41 | $22.06 | 168,881 |
| 2020-04-02 | $23.42 | $23.89 | $23.26 | $23.63 | $21.36 | 145,931 |
| 2020-04-01 | $23.62 | $24.02 | $23.23 | $23.25 | $21.01 | 176,096 |
| 2020-03-31 | $23.08 | $23.67 | $23.00 | $23.40 | $21.15 | 243,864 |
| 2020-03-30 | $23.44 | $23.83 | $23.37 | $23.70 | $21.42 | 222,815 |
| 2020-03-27 | $22.82 | $23.93 | $22.75 | $23.65 | $21.38 | 183,056 |
| 2020-03-26 | $21.82 | $22.44 | $21.67 | $22.24 | $20.10 | 250,243 |
| 2020-03-25 | $21.85 | $22.53 | $21.40 | $22.13 | $20.00 | 2,266,313 |
| 2020-03-24 | $22.06 | $22.19 | $21.55 | $21.91 | $19.80 | 1,795,456 |
| 2020-03-23 | $21.94 | $22.33 | $21.40 | $21.74 | $19.65 | 1,467,106 |
| 2020-03-20 | $22.23 | $22.39 | $20.72 | $20.93 | $18.92 | 711,558 |
| 2020-03-19 | $21.73 | $22.45 | $20.62 | $21.21 | $19.17 | 366,630 |
| 2020-03-18 | $21.77 | $23.10 | $21.73 | $22.95 | $20.74 | 527,105 |
| 2020-03-17 | $21.71 | $23.27 | $21.55 | $22.65 | $20.47 | 268,869 |
| 2020-03-16 | $20.86 | $22.50 | $20.40 | $20.69 | $18.70 | 284,907 |
| 2020-03-13 | $21.99 | $21.99 | $20.25 | $21.67 | $19.59 | 324,503 |
| 2020-03-12 | $21.23 | $21.93 | $20.66 | $21.10 | $19.07 | 312,447 |
| 2020-03-11 | $23.60 | $23.60 | $22.60 | $22.80 | $20.61 | 67,700 |
| 2020-03-10 | $24.17 | $24.17 | $22.80 | $23.48 | $21.22 | 119,864 |
| 2020-03-09 | $24.38 | $25.09 | $24.08 | $24.34 | $22.00 | 87,466 |
| 2020-03-06 | $25.57 | $25.79 | $25.42 | $25.69 | $23.22 | 137,181 |
| 2020-03-05 | $25.57 | $25.81 | $25.46 | $25.63 | $23.17 | 1,265,712 |
| 2020-03-04 | $25.41 | $25.79 | $25.32 | $25.79 | $23.31 | 84,248 |
| 2020-03-03 | $24.45 | $24.66 | $24.14 | $24.28 | $21.94 | 146,984 |
| 2020-03-02 | $23.87 | $24.37 | $23.82 | $24.35 | $22.01 | 148,348 |
| 2020-02-28 | $23.19 | $23.50 | $22.92 | $23.41 | $21.16 | 83,667 |
| 2020-02-27 | $24.18 | $24.45 | $23.81 | $24.10 | $21.78 | 52,308 |
| 2020-02-26 | $24.63 | $24.77 | $24.45 | $24.50 | $22.14 | 98,528 |
| 2020-02-25 | $25.12 | $25.14 | $24.72 | $24.78 | $22.40 | 90,804 |
| 2020-02-24 | $24.99 | $25.05 | $24.82 | $24.86 | $22.47 | 70,502 |
| 2020-02-21 | $25.38 | $25.46 | $25.26 | $25.32 | $22.88 | 39,249 |
| 2020-02-20 | $25.62 | $25.63 | $25.40 | $25.55 | $23.09 | 60,694 |
| 2020-02-19 | $25.84 | $25.84 | $25.62 | $25.77 | $23.29 | 58,069 |
| 2020-02-18 | $25.49 | $25.69 | $25.49 | $25.58 | $23.12 | 816,752 |
| 2020-02-14 | $24.92 | $25.13 | $24.89 | $25.10 | $22.69 | 45,724 |
| 2020-02-13 | $24.71 | $24.78 | $24.63 | $24.72 | $22.34 | 59,633 |
| 2020-02-12 | $24.34 | $24.61 | $24.25 | $24.58 | $22.22 | 111,993 |
| 2020-02-11 | $24.15 | $24.37 | $24.11 | $24.26 | $21.93 | 56,199 |
| 2020-02-10 | $24.38 | $24.47 | $24.34 | $24.47 | $22.12 | 35,113 |
| 2020-02-07 | $24.35 | $24.41 | $24.27 | $24.38 | $22.04 | 24,786 |
| 2020-02-06 | $24.73 | $24.73 | $24.51 | $24.53 | $22.17 | 45,899 |
| 2020-02-05 | $24.31 | $24.51 | $24.29 | $24.50 | $22.14 | 41,681 |
| 2020-02-04 | $24.51 | $24.58 | $24.46 | $24.50 | $22.14 | 69,173 |
| 2020-02-03 | $24.26 | $24.27 | $24.11 | $24.11 | $21.79 | 85,150 |
| 2020-01-31 | $24.65 | $24.67 | $24.48 | $24.52 | $22.16 | 189,255 |
| 2020-01-30 | $24.69 | $24.75 | $24.58 | $24.75 | $22.37 | 22,112 |
| 2020-01-29 | $24.65 | $24.81 | $24.61 | $24.69 | $22.32 | 47,135 |
| 2020-01-28 | $24.59 | $24.72 | $24.56 | $24.72 | $22.34 | 52,531 |
| 2020-01-27 | $24.46 | $24.49 | $24.28 | $24.28 | $21.94 | 36,120 |
| 2020-01-24 | $24.77 | $24.82 | $24.60 | $24.61 | $22.24 | 125,298 |
| 2020-01-23 | $24.44 | $24.44 | $24.25 | $24.41 | $22.06 | 119,769 |
| 2020-01-22 | $24.38 | $24.38 | $24.24 | $24.27 | $21.94 | 31,460 |
| 2020-01-21 | $24.71 | $24.71 | $24.52 | $24.52 | $22.16 | 31,888 |
| 2020-01-17 | $24.95 | $25.02 | $24.89 | $24.95 | $22.55 | 197,093 |
| 2020-01-16 | $24.60 | $24.67 | $24.52 | $24.66 | $22.29 | 141,772 |
| 2020-01-15 | $24.66 | $24.87 | $24.66 | $24.73 | $22.35 | 420,013 |
| 2020-01-14 | $24.71 | $24.80 | $24.66 | $24.72 | $22.34 | 30,931 |
| 2020-01-13 | $24.77 | $24.78 | $24.61 | $24.72 | $22.34 | 75,045 |
| 2020-01-10 | $24.90 | $24.98 | $24.86 | $24.87 | $22.48 | 54,102 |
| 2020-01-09 | $24.79 | $24.79 | $24.56 | $24.60 | $22.23 | 55,231 |
| 2020-01-08 | $24.77 | $24.89 | $24.74 | $24.81 | $22.42 | 43,056 |
| 2020-01-07 | $25.00 | $25.05 | $24.95 | $24.95 | $22.55 | 50,031 |
| 2020-01-06 | $25.10 | $25.23 | $25.07 | $25.23 | $22.80 | 45,002 |
| 2020-01-03 | $25.06 | $25.21 | $25.06 | $25.09 | $22.68 | 28,431 |
| 2020-01-02 | $25.24 | $25.41 | $25.24 | $25.35 | $22.91 | 79,146 |
| 2019-12-31 | $25.22 | $25.25 | $24.72 | $25.10 | $22.69 | 25,793 |
| 2019-12-30 | $25.40 | $25.44 | $25.25 | $25.26 | $22.83 | 42,904 |
| 2019-12-27 | $25.35 | $25.40 | $25.30 | $25.30 | $22.87 | 68,870 |
| 2019-12-26 | $25.19 | $25.25 | $25.17 | $25.22 | $22.79 | 40,248 |
| 2019-12-24 | $25.31 | $25.31 | $25.10 | $25.19 | $22.77 | 28,606 |
| 2019-12-23 | $24.86 | $25.08 | $24.84 | $25.00 | $22.60 | 55,329 |
| 2019-12-20 | $25.01 | $25.05 | $24.86 | $24.90 | $22.51 | 36,781 |
| 2019-12-19 | $25.10 | $25.24 | $25.09 | $25.18 | $22.76 | 421,401 |
| 2019-12-18 | $25.16 | $25.18 | $24.95 | $25.00 | $22.60 | 287,590 |
| 2019-12-17 | $24.98 | $24.99 | $24.84 | $24.84 | $22.45 | 306,603 |
| 2019-12-16 | $25.15 | $25.18 | $25.00 | $25.03 | $22.62 | 157,046 |
| 2019-12-13 | $25.14 | $25.18 | $24.94 | $25.01 | $22.60 | 53,486 |
| 2019-12-12 | $25.05 | $25.18 | $24.93 | $25.07 | $22.66 | 77,671 |
| 2019-12-11 | $25.35 | $25.47 | $25.31 | $25.41 | $22.97 | 146,123 |
| 2019-12-10 | $25.75 | $25.86 | $25.75 | $25.76 | $23.28 | 956,917 |
| 2019-12-09 | $26.05 | $26.08 | $25.99 | $26.00 | $23.50 | 598,442 |
| 2019-12-06 | $26.13 | $26.24 | $26.13 | $26.21 | $23.69 | 659,634 |
| 2019-12-05 | $25.99 | $26.01 | $25.84 | $25.86 | $23.37 | 1,007,730 |
| 2019-12-04 | $25.69 | $25.78 | $25.53 | $25.67 | $23.20 | 45,443 |
| 2019-12-03 | $25.37 | $25.71 | $25.37 | $25.71 | $23.24 | 406,281 |
| 2019-12-02 | $25.55 | $25.57 | $25.42 | $25.56 | $23.10 | 65,994 |
| 2019-11-29 | $25.85 | $25.85 | $25.69 | $25.75 | $23.27 | 10,978 |
| 2019-11-27 | $26.20 | $26.27 | $26.16 | $26.22 | $23.70 | 24,019 |
| 2019-11-26 | $26.18 | $26.33 | $26.18 | $26.22 | $23.70 | 56,343 |
| 2019-11-25 | $26.43 | $26.47 | $26.26 | $26.30 | $23.77 | 17,384 |
| 2019-11-22 | $26.42 | $26.42 | $26.19 | $26.27 | $23.74 | 25,888 |
| 2019-11-21 | $26.64 | $26.79 | $26.59 | $26.69 | $24.12 | 25,135 |
| 2019-11-20 | $26.69 | $26.72 | $26.50 | $26.56 | $24.01 | 24,421 |
| 2019-11-19 | $26.67 | $26.67 | $26.52 | $26.59 | $24.03 | 28,215 |
| 2019-11-18 | $26.75 | $26.76 | $26.62 | $26.64 | $24.08 | 32,157 |
| 2019-11-15 | $26.66 | $26.75 | $26.60 | $26.63 | $24.07 | 283,426 |
| 2019-11-14 | $26.39 | $26.50 | $26.36 | $26.46 | $23.92 | 21,598 |
| 2019-11-13 | $26.40 | $26.55 | $26.35 | $26.38 | $23.84 | 177,627 |
| 2019-11-12 | $26.86 | $26.91 | $26.75 | $26.76 | $24.19 | 101,268 |
| 2019-11-11 | $27.00 | $27.05 | $26.89 | $26.96 | $24.37 | 32,341 |
| 2019-11-08 | $26.56 | $26.66 | $26.55 | $26.65 | $24.09 | 35,516 |
| 2019-11-07 | $26.76 | $26.77 | $26.55 | $26.56 | $24.01 | 33,489 |
| 2019-11-06 | $26.70 | $26.96 | $25.94 | $26.91 | $24.32 | 93,419 |
| 2019-11-05 | $25.49 | $25.68 | $25.39 | $25.55 | $23.09 | 302,834 |
| 2019-11-04 | $25.14 | $25.20 | $25.01 | $25.02 | $22.61 | 132,825 |
| 2019-11-01 | $24.87 | $25.04 | $24.87 | $24.96 | $22.56 | 330,435 |
| 2019-10-31 | $24.78 | $24.91 | $24.77 | $24.89 | $22.50 | 41,655 |
| 2019-10-30 | $24.90 | $25.09 | $24.88 | $25.03 | $22.62 | 27,811 |
| 2019-10-29 | $24.75 | $25.04 | $24.64 | $24.99 | $22.59 | 51,942 |
| 2019-10-28 | $24.92 | $25.03 | $24.85 | $24.88 | $22.49 | 66,489 |
| 2019-10-25 | $25.17 | $25.28 | $25.17 | $25.25 | $22.82 | 16,802 |
| 2019-10-24 | $25.41 | $25.42 | $25.24 | $25.36 | $22.92 | 55,574 |
| 2019-10-23 | $25.22 | $25.30 | $25.16 | $25.28 | $22.85 | 29,348 |
| 2019-10-22 | $25.27 | $25.37 | $25.09 | $25.09 | $22.68 | 103,314 |
| 2019-10-21 | $25.57 | $25.63 | $25.37 | $25.42 | $22.98 | 68,526 |
| 2019-10-18 | $25.53 | $25.66 | $25.41 | $25.66 | $23.19 | 51,089 |
| 2019-10-17 | $25.64 | $25.75 | $25.62 | $25.70 | $23.23 | 34,003 |
| 2019-10-16 | $25.37 | $25.50 | $25.37 | $25.44 | $22.99 | 49,467 |
| 2019-10-15 | $25.12 | $25.43 | $25.12 | $25.37 | $22.93 | 164,119 |
| 2019-10-14 | $24.97 | $25.07 | $24.94 | $25.00 | $22.60 | 37,365 |
| 2019-10-11 | $25.21 | $25.21 | $25.00 | $25.08 | $22.67 | 983,175 |
| 2019-10-10 | $24.58 | $24.70 | $24.57 | $24.64 | $22.27 | 219,141 |
| 2019-10-09 | $24.45 | $24.49 | $24.38 | $24.41 | $22.06 | 47,439 |
| 2019-10-08 | $24.54 | $24.66 | $24.50 | $24.51 | $22.15 | 35,325 |
| 2019-10-07 | $24.95 | $25.01 | $24.85 | $24.91 | $22.51 | 72,161 |
| 2019-10-04 | $24.90 | $25.13 | $24.89 | $25.09 | $22.68 | 32,953 |
| 2019-10-03 | $24.55 | $24.66 | $24.48 | $24.49 | $22.13 | 94,291 |
| 2019-10-02 | $24.96 | $24.96 | $24.63 | $24.79 | $22.41 | 309,658 |
| 2019-10-01 | $25.23 | $25.33 | $25.18 | $25.21 | $22.79 | 63,243 |
| 2019-09-30 | $25.10 | $25.15 | $25.01 | $25.01 | $22.60 | 26,556 |
| 2019-09-27 | $25.11 | $25.19 | $25.08 | $25.13 | $22.71 | 50,162 |
| 2019-09-26 | $25.00 | $25.02 | $24.88 | $24.91 | $22.51 | 46,911 |
| 2019-09-25 | $24.69 | $24.70 | $24.52 | $24.64 | $22.27 | 85,778 |
| 2019-09-24 | $24.80 | $24.93 | $24.77 | $24.89 | $22.50 | 370,461 |
| 2019-09-23 | $24.66 | $24.80 | $24.63 | $24.72 | $22.34 | 62,764 |
| 2019-09-20 | $25.14 | $25.19 | $25.00 | $25.03 | $22.62 | 42,044 |
| 2019-09-19 | $24.96 | $25.07 | $24.94 | $24.94 | $22.54 | 48,326 |
| 2019-09-18 | $24.73 | $24.91 | $24.73 | $24.85 | $22.46 | 15,531 |
| 2019-09-17 | $24.88 | $25.03 | $24.88 | $25.00 | $22.60 | 46,770 |
| 2019-09-16 | $24.98 | $25.01 | $24.83 | $24.85 | $22.46 | 32,159 |
| 2019-09-13 | $25.31 | $25.38 | $25.27 | $25.37 | $22.93 | 24,295 |
| 2019-09-12 | $24.93 | $25.10 | $24.89 | $25.00 | $22.60 | 22,419 |
| 2019-09-11 | $24.83 | $24.90 | $24.80 | $24.84 | $22.45 | 17,861 |
| 2019-09-10 | $24.35 | $24.59 | $24.34 | $24.51 | $22.15 | 87,500 |
| 2019-09-09 | $23.99 | $24.04 | $23.91 | $24.01 | $21.70 | 47,635 |
| 2019-09-06 | $24.02 | $24.08 | $23.95 | $23.95 | $21.65 | 38,930 |
| 2019-09-05 | $23.95 | $23.95 | $23.78 | $23.86 | $21.57 | 53,623 |
| 2019-09-04 | $23.80 | $23.90 | $23.75 | $23.88 | $21.58 | 51,232 |
| 2019-09-03 | $23.48 | $23.59 | $23.44 | $23.52 | $21.26 | 96,590 |
| 2019-08-30 | $23.61 | $23.65 | $23.35 | $23.45 | $21.19 | 33,775 |
| 2019-08-29 | $23.46 | $23.60 | $23.43 | $23.47 | $21.21 | 62,511 |
| 2019-08-28 | $23.01 | $23.20 | $22.97 | $23.19 | $20.96 | 403,365 |
| 2019-08-27 | $23.04 | $23.07 | $22.94 | $22.98 | $20.77 | 71,659 |
| 2019-08-26 | $23.13 | $23.13 | $22.99 | $23.05 | $20.83 | 38,291 |
| 2019-08-23 | $23.21 | $23.28 | $23.04 | $23.17 | $20.94 | 87,868 |
| 2019-08-22 | $23.19 | $23.19 | $22.96 | $23.01 | $20.80 | 78,411 |
| 2019-08-21 | $23.21 | $23.29 | $23.10 | $23.17 | $20.94 | 105,650 |
| 2019-08-20 | $22.90 | $23.02 | $22.81 | $23.01 | $20.80 | 114,442 |
| 2019-08-19 | $23.13 | $23.16 | $23.03 | $23.06 | $20.84 | 35,992 |
| 2019-08-16 | $23.15 | $23.34 | $23.15 | $23.31 | $21.07 | 340,189 |
| 2019-08-15 | $22.40 | $22.52 | $22.37 | $22.51 | $20.35 | 121,993 |
| 2019-08-14 | $22.53 | $22.53 | $22.39 | $22.45 | $20.29 | 164,854 |
| 2019-08-13 | $22.61 | $22.95 | $22.61 | $22.69 | $20.51 | 86,423 |
| 2019-08-12 | $23.00 | $23.06 | $22.86 | $22.87 | $20.67 | 92,646 |
| 2019-08-09 | $23.19 | $23.20 | $22.94 | $23.06 | $20.84 | 57,685 |
| 2019-08-08 | $23.36 | $23.79 | $23.31 | $23.51 | $21.01 | 71,714 |
| 2019-08-07 | $22.17 | $22.69 | $22.08 | $22.47 | $20.08 | 119,276 |
| 2019-08-06 | $22.58 | $22.74 | $22.50 | $22.74 | $20.32 | 175,446 |
| 2019-08-05 | $22.79 | $22.82 | $22.55 | $22.78 | $20.35 | 62,159 |
| 2019-08-02 | $22.82 | $22.83 | $22.62 | $22.72 | $20.30 | 94,762 |
| 2019-08-01 | $22.43 | $22.70 | $22.38 | $22.58 | $20.18 | 187,077 |
| 2019-07-31 | $22.79 | $22.85 | $22.56 | $22.64 | $20.23 | 38,717 |
| 2019-07-30 | $22.85 | $22.85 | $22.70 | $22.77 | $20.35 | 63,829 |
| 2019-07-29 | $23.22 | $23.29 | $23.10 | $23.13 | $20.67 | 44,665 |
| 2019-07-26 | $22.80 | $22.93 | $22.80 | $22.87 | $20.43 | 59,194 |
| 2019-07-25 | $22.87 | $22.87 | $22.73 | $22.73 | $20.31 | 33,702 |
| 2019-07-24 | $22.73 | $22.79 | $22.70 | $22.73 | $20.31 | 28,709 |
| 2019-07-23 | $22.97 | $22.97 | $22.85 | $22.92 | $20.48 | 38,380 |
| 2019-07-22 | $23.11 | $23.13 | $23.00 | $23.04 | $20.59 | 90,998 |
| 2019-07-19 | $22.91 | $22.96 | $22.83 | $22.85 | $20.42 | 30,748 |
| 2019-07-18 | $22.90 | $23.07 | $22.85 | $23.02 | $20.57 | 94,143 |
| 2019-07-17 | $23.37 | $23.44 | $23.32 | $23.36 | $20.87 | 89,831 |
| 2019-07-16 | $22.90 | $23.11 | $22.86 | $22.97 | $20.52 | 107,572 |
| 2019-07-15 | $22.93 | $23.02 | $22.81 | $22.91 | $20.47 | 104,247 |
| 2019-07-12 | $22.84 | $22.96 | $22.84 | $22.91 | $20.47 | 86,544 |
| 2019-07-11 | $22.67 | $22.80 | $22.67 | $22.74 | $20.32 | 132,518 |
| 2019-07-10 | $22.60 | $22.65 | $22.46 | $22.60 | $20.19 | 91,411 |
| 2019-07-09 | $22.46 | $22.56 | $22.42 | $22.47 | $20.08 | 111,263 |
| 2019-07-08 | $22.68 | $22.77 | $22.55 | $22.71 | $20.29 | 371,698 |
| 2019-07-05 | $22.78 | $22.79 | $22.66 | $22.69 | $20.27 | 32,434 |
| 2019-07-03 | $22.85 | $22.93 | $22.80 | $22.91 | $20.47 | 23,201 |
| 2019-07-02 | $22.63 | $22.66 | $22.50 | $22.50 | $20.10 | 121,388 |
| 2019-07-01 | $22.60 | $22.63 | $22.36 | $22.46 | $20.07 | 77,241 |
| 2019-06-28 | $22.50 | $22.53 | $22.35 | $22.46 | $20.07 | 91,462 |
| 2019-06-27 | $22.08 | $22.46 | $22.01 | $22.34 | $19.96 | 182,122 |
| 2019-06-26 | $22.18 | $22.20 | $22.05 | $22.10 | $19.75 | 38,469 |
| 2019-06-25 | $22.47 | $22.48 | $22.27 | $22.37 | $19.99 | 107,686 |
| 2019-06-24 | $23.27 | $23.30 | $23.04 | $23.06 | $20.60 | 87,539 |
| 2019-06-21 | $23.52 | $23.77 | $23.52 | $23.77 | $21.24 | 50,524 |
| 2019-06-20 | $23.53 | $23.57 | $23.50 | $23.53 | $21.02 | 27,950 |
| 2019-06-19 | $23.25 | $23.29 | $23.14 | $23.24 | $20.77 | 37,985 |
| 2019-06-18 | $23.38 | $23.46 | $23.25 | $23.42 | $20.93 | 60,823 |
| 2019-06-17 | $22.99 | $23.09 | $22.97 | $22.99 | $20.54 | 25,147 |
| 2019-06-14 | $23.03 | $23.06 | $22.97 | $23.02 | $20.57 | 33,105 |
| 2019-06-13 | $22.92 | $23.00 | $22.89 | $22.95 | $20.51 | 58,425 |
| 2019-06-12 | $22.73 | $22.84 | $22.67 | $22.67 | $20.26 | 68,064 |
| 2019-06-11 | $23.04 | $23.07 | $22.95 | $22.98 | $20.53 | 164,189 |
| 2019-06-10 | $23.01 | $23.03 | $22.95 | $22.95 | $20.51 | 43,705 |
| 2019-06-07 | $23.02 | $23.11 | $23.00 | $23.06 | $20.60 | 36,542 |
| 2019-06-06 | $22.73 | $22.80 | $22.71 | $22.77 | $20.35 | 46,727 |
| 2019-06-05 | $22.49 | $22.49 | $22.40 | $22.41 | $20.02 | 160,978 |
| 2019-06-04 | $22.48 | $22.50 | $22.26 | $22.45 | $20.06 | 67,524 |
| 2019-06-03 | $22.39 | $22.50 | $22.36 | $22.42 | $20.03 | 75,059 |
| 2019-05-31 | $22.33 | $22.48 | $22.33 | $22.41 | $20.02 | 89,635 |
| 2019-05-30 | $22.44 | $22.50 | $22.42 | $22.43 | $20.04 | 94,530 |
| 2019-05-29 | $22.55 | $22.57 | $22.48 | $22.55 | $20.15 | 41,024 |
| 2019-05-28 | $23.02 | $23.05 | $22.83 | $22.83 | $20.40 | 69,667 |
| 2019-05-24 | $22.92 | $22.92 | $22.81 | $22.87 | $20.43 | 43,564 |
| 2019-05-23 | $22.47 | $22.62 | $22.41 | $22.54 | $20.14 | 178,521 |
| 2019-05-22 | $22.77 | $22.83 | $22.70 | $22.75 | $20.33 | 30,851 |
| 2019-05-21 | $23.20 | $23.26 | $23.01 | $23.11 | $20.65 | 105,139 |
| 2019-05-20 | $23.36 | $23.54 | $23.35 | $23.46 | $20.96 | 35,371 |
| 2019-05-17 | $23.24 | $23.42 | $23.21 | $23.32 | $20.84 | 45,900 |
| 2019-05-16 | $23.09 | $23.29 | $23.09 | $23.19 | $20.72 | 144,825 |
| 2019-05-15 | $23.06 | $23.28 | $23.03 | $23.28 | $20.80 | 131,877 |
| 2019-05-14 | $22.90 | $23.01 | $22.84 | $22.88 | $20.44 | 128,774 |
| 2019-05-13 | $23.03 | $23.08 | $22.97 | $23.02 | $20.57 | 37,609 |
| 2019-05-10 | $23.24 | $23.26 | $23.10 | $23.23 | $20.76 | 79,189 |
| 2019-05-09 | $23.37 | $23.53 | $23.37 | $23.47 | $20.97 | 55,627 |
| 2019-05-08 | $23.44 | $23.49 | $23.29 | $23.40 | $20.91 | 94,214 |
| 2019-05-07 | $23.81 | $23.86 | $23.60 | $23.61 | $21.10 | 40,036 |
| 2019-05-06 | $23.72 | $23.92 | $23.70 | $23.88 | $21.34 | 64,067 |
| 2019-05-03 | $23.90 | $23.93 | $23.81 | $23.90 | $21.36 | 40,613 |
| 2019-05-02 | $23.91 | $23.91 | $23.68 | $23.75 | $21.22 | 50,987 |
| 2019-05-01 | $24.05 | $24.17 | $23.89 | $23.89 | $21.35 | 55,884 |
| 2019-04-30 | $23.89 | $24.11 | $23.88 | $24.09 | $21.53 | 49,675 |
| 2019-04-29 | $23.65 | $23.77 | $23.63 | $23.70 | $21.18 | 428,327 |
| 2019-04-26 | $23.75 | $23.78 | $23.67 | $23.73 | $21.20 | 267,601 |
| 2019-04-25 | $23.57 | $23.70 | $23.57 | $23.65 | $21.13 | 86,666 |
| 2019-04-24 | $23.42 | $23.68 | $23.42 | $23.53 | $21.02 | 58,416 |
| 2019-04-23 | $23.63 | $23.94 | $23.59 | $23.87 | $21.33 | 87,407 |
| 2019-04-22 | $24.70 | $24.89 | $24.69 | $24.77 | $22.13 | 27,519 |
| 2019-04-18 | $24.71 | $24.88 | $24.65 | $24.70 | $22.07 | 46,045 |
| 2019-04-17 | $24.81 | $24.94 | $24.80 | $24.92 | $22.27 | 45,798 |
| 2019-04-16 | $25.11 | $25.16 | $25.00 | $25.00 | $22.34 | 41,836 |
| 2019-04-15 | $25.06 | $25.27 | $24.97 | $25.20 | $22.52 | 62,655 |
| 2019-04-12 | $24.87 | $24.89 | $24.74 | $24.75 | $22.11 | 56,841 |
| 2019-04-11 | $25.96 | $25.96 | $25.77 | $25.79 | $22.44 | 23,053 |
| 2019-04-10 | $26.04 | $26.19 | $25.97 | $26.19 | $22.79 | 153,518 |
| 2019-04-09 | $25.96 | $26.00 | $25.75 | $25.87 | $22.51 | 36,143 |
| 2019-04-08 | $26.08 | $26.08 | $25.86 | $25.91 | $22.55 | 20,217 |
| 2019-04-05 | $25.82 | $25.91 | $25.82 | $25.90 | $22.54 | 18,799 |
| 2019-04-04 | $26.00 | $26.16 | $26.00 | $26.10 | $22.71 | 42,987 |
| 2019-04-03 | $25.88 | $26.07 | $25.88 | $26.01 | $22.63 | 33,438 |
| 2019-04-02 | $25.88 | $26.06 | $25.88 | $26.04 | $22.66 | 37,449 |
| 2019-04-01 | $26.57 | $26.57 | $26.20 | $26.28 | $22.87 | 37,906 |
| 2019-03-29 | $26.36 | $26.63 | $26.36 | $26.58 | $23.13 | 32,523 |
| 2019-03-28 | $26.66 | $26.76 | $26.40 | $26.47 | $23.03 | 38,615 |
| 2019-03-27 | $26.67 | $26.95 | $26.67 | $26.94 | $23.44 | 60,285 |
| 2019-03-26 | $26.63 | $26.63 | $26.34 | $26.41 | $22.98 | 62,178 |
| 2019-03-25 | $26.55 | $26.57 | $26.37 | $26.44 | $23.01 | 52,130 |
| 2019-03-22 | $26.64 | $26.75 | $26.54 | $26.58 | $23.13 | 38,589 |
| 2019-03-21 | $26.79 | $26.93 | $26.77 | $26.93 | $23.43 | 46,931 |
| 2019-03-20 | $26.78 | $26.95 | $26.66 | $26.88 | $23.39 | 96,353 |
| 2019-03-19 | $26.89 | $26.91 | $26.54 | $26.60 | $23.15 | 25,287 |
| 2019-03-18 | $26.35 | $26.65 | $26.34 | $26.61 | $23.16 | 56,153 |
| 2019-03-15 | $25.91 | $26.08 | $25.90 | $25.96 | $22.59 | 38,725 |
| 2019-03-14 | $25.51 | $25.55 | $25.47 | $25.51 | $22.20 | 58,209 |
| 2019-03-13 | $25.39 | $25.58 | $25.33 | $25.57 | $22.25 | 72,227 |
| 2019-03-12 | $25.17 | $25.27 | $25.15 | $25.22 | $21.95 | 38,580 |
| 2019-03-11 | $24.95 | $25.08 | $24.95 | $25.07 | $21.81 | 53,761 |
| 2019-03-08 | $25.02 | $25.10 | $24.96 | $24.98 | $21.74 | 62,876 |
| 2019-03-07 | $25.11 | $25.18 | $24.98 | $25.00 | $21.75 | 94,160 |
| 2019-03-06 | $25.57 | $25.66 | $25.57 | $25.62 | $22.29 | 77,406 |
| 2019-03-05 | $25.51 | $25.61 | $25.50 | $25.58 | $22.26 | 69,786 |
| 2019-03-04 | $25.15 | $25.23 | $25.07 | $25.19 | $21.92 | 109,554 |
| 2019-03-01 | $25.94 | $26.02 | $25.00 | $25.00 | $21.75 | 169,775 |
| 2019-02-28 | $25.72 | $25.87 | $25.69 | $25.70 | $22.36 | 40,033 |
| 2019-02-27 | $25.58 | $25.72 | $25.46 | $25.67 | $22.34 | 65,188 |
| 2019-02-26 | $25.99 | $26.15 | $25.98 | $26.10 | $22.71 | 60,525 |
| 2019-02-25 | $25.95 | $26.01 | $25.89 | $25.91 | $22.55 | 64,861 |
| 2019-02-22 | $25.83 | $25.95 | $25.81 | $25.89 | $22.52 | 31,424 |
| 2019-02-21 | $25.99 | $26.03 | $25.91 | $25.92 | $22.55 | 1,035,434 |
| 2019-02-20 | $25.99 | $26.03 | $25.93 | $25.96 | $22.59 | 254,129 |
| 2019-02-19 | $25.93 | $26.14 | $25.92 | $26.09 | $22.70 | 64,444 |
| 2019-02-15 | $25.84 | $25.97 | $25.78 | $25.96 | $22.59 | 42,696 |
| 2019-02-14 | $25.81 | $25.90 | $25.69 | $25.86 | $22.50 | 49,105 |
| 2019-02-13 | $26.13 | $26.16 | $25.86 | $25.91 | $22.55 | 34,740 |
| 2019-02-12 | $26.03 | $26.30 | $26.03 | $26.26 | $22.85 | 34,860 |
| 2019-02-11 | $26.13 | $26.19 | $26.07 | $26.16 | $22.76 | 92,624 |
| 2019-02-08 | $26.27 | $26.42 | $26.22 | $26.42 | $22.99 | 24,246 |
| 2019-02-07 | $26.48 | $26.49 | $26.35 | $26.44 | $23.01 | 43,966 |
| 2019-02-06 | $26.50 | $26.68 | $26.48 | $26.65 | $23.19 | 191,698 |
| 2019-02-05 | $26.46 | $26.68 | $26.46 | $26.66 | $23.20 | 57,069 |
| 2019-02-04 | $26.36 | $26.49 | $26.25 | $26.46 | $23.02 | 46,414 |
| 2019-02-01 | $26.20 | $26.32 | $26.20 | $26.31 | $22.89 | 123,775 |
| 2019-01-31 | $26.18 | $26.39 | $26.08 | $26.32 | $22.90 | 64,425 |
| 2019-01-30 | $26.70 | $26.80 | $26.50 | $26.70 | $23.23 | 68,575 |
| 2019-01-29 | $26.68 | $26.77 | $26.68 | $26.73 | $23.26 | 65,998 |
| 2019-01-28 | $26.43 | $26.62 | $26.42 | $26.53 | $23.09 | 147,409 |
| 2019-01-25 | $26.52 | $26.72 | $26.49 | $26.66 | $23.20 | 134,865 |
| 2019-01-24 | $26.11 | $26.20 | $26.07 | $26.11 | $22.72 | 478,357 |
| 2019-01-23 | $26.32 | $26.43 | $26.31 | $26.33 | $22.91 | 53,898 |
| 2019-01-22 | $25.46 | $25.54 | $25.34 | $25.41 | $22.11 | 34,567 |
| 2019-01-18 | $25.74 | $25.76 | $25.58 | $25.69 | $22.35 | 80,074 |
| 2019-01-17 | $25.40 | $25.56 | $25.39 | $25.48 | $22.17 | 78,540 |
| 2019-01-16 | $25.55 | $25.55 | $25.40 | $25.45 | $22.15 | 49,901 |
| 2019-01-15 | $25.47 | $25.55 | $25.32 | $25.41 | $22.11 | 53,147 |
| 2019-01-14 | $25.65 | $25.72 | $25.59 | $25.65 | $22.32 | 49,440 |
| 2019-01-11 | $25.69 | $25.81 | $25.59 | $25.72 | $22.38 | 94,072 |
| 2019-01-10 | $25.89 | $26.04 | $25.86 | $26.02 | $22.64 | 70,858 |
| 2019-01-09 | $25.70 | $25.87 | $25.65 | $25.80 | $22.45 | 38,978 |
| 2019-01-08 | $25.56 | $25.89 | $25.54 | $25.73 | $22.39 | 56,812 |
| 2019-01-07 | $25.40 | $25.70 | $25.37 | $25.65 | $22.32 | 103,095 |
| 2019-01-04 | $25.23 | $25.56 | $25.21 | $25.44 | $22.14 | 52,211 |
| 2019-01-03 | $25.05 | $25.31 | $25.05 | $25.22 | $21.95 | 49,409 |
| 2019-01-02 | $24.98 | $25.17 | $24.98 | $25.07 | $21.81 | 42,314 |
| 2018-12-31 | $25.20 | $25.32 | $25.11 | $25.23 | $21.95 | 78,928 |
| 2018-12-28 | $25.34 | $25.36 | $25.10 | $25.15 | $21.88 | 759,380 |
| 2018-12-27 | $25.05 | $25.23 | $24.86 | $25.19 | $21.92 | 344,207 |
| 2018-12-26 | $25.04 | $25.28 | $24.85 | $25.24 | $21.96 | 85,526 |
| 2018-12-24 | $24.95 | $25.16 | $24.70 | $24.96 | $21.72 | 106,168 |
| 2018-12-21 | $25.13 | $25.48 | $25.12 | $25.20 | $21.93 | 157,800 |
| 2018-12-20 | $25.31 | $25.59 | $25.31 | $25.57 | $22.25 | 113,121 |
| 2018-12-19 | $25.57 | $25.70 | $25.29 | $25.36 | $22.06 | 673,931 |
| 2018-12-18 | $25.07 | $25.22 | $25.05 | $25.14 | $21.88 | 98,036 |
| 2018-12-17 | $25.41 | $25.50 | $25.28 | $25.30 | $22.02 | 152,906 |
| 2018-12-14 | $25.25 | $25.70 | $25.24 | $25.57 | $22.25 | 1,347,046 |
| 2018-12-13 | $25.17 | $25.42 | $25.16 | $25.38 | $22.08 | 96,511 |
| 2018-12-12 | $25.61 | $25.83 | $25.61 | $25.70 | $22.36 | 46,802 |
| 2018-12-11 | $25.21 | $25.34 | $25.02 | $25.23 | $21.95 | 58,093 |
| 2018-12-10 | $25.10 | $25.18 | $24.88 | $25.10 | $21.84 | 83,407 |
| 2018-12-07 | $25.34 | $25.43 | $25.13 | $25.13 | $21.87 | 392,848 |
| 2018-12-06 | $24.92 | $25.15 | $24.91 | $25.01 | $21.76 | 1,274,977 |
| 2018-12-04 | $25.90 | $25.92 | $25.40 | $25.40 | $22.10 | 182,671 |
| 2018-12-03 | $25.62 | $25.64 | $25.30 | $25.39 | $22.09 | 44,112 |
| 2018-11-30 | $25.74 | $25.79 | $25.58 | $25.65 | $22.32 | 64,659 |
| 2018-11-29 | $25.65 | $25.83 | $25.51 | $25.62 | $22.29 | 110,612 |
| 2018-11-28 | $25.60 | $25.94 | $25.51 | $25.91 | $22.55 | 34,539 |
| 2018-11-27 | $25.55 | $25.62 | $25.48 | $25.58 | $22.26 | 141,371 |
| 2018-11-26 | $25.61 | $25.71 | $25.56 | $25.69 | $22.35 | 105,844 |
| 2018-11-23 | $25.41 | $25.57 | $25.40 | $25.49 | $22.18 | 16,076 |
| 2018-11-21 | $25.74 | $25.76 | $25.55 | $25.59 | $22.27 | 45,347 |
| 2018-11-20 | $25.60 | $25.61 | $25.33 | $25.39 | $22.09 | 49,582 |
| 2018-11-19 | $26.24 | $26.29 | $26.05 | $26.13 | $22.74 | 47,694 |
| 2018-11-16 | $26.05 | $26.14 | $25.91 | $26.06 | $22.68 | 59,659 |
| 2018-11-15 | $25.56 | $26.04 | $25.54 | $25.89 | $22.53 | 48,556 |
| 2018-11-14 | $25.94 | $26.00 | $25.64 | $25.90 | $22.54 | 144,113 |
| 2018-11-13 | $25.64 | $26.10 | $25.59 | $25.92 | $22.55 | 462,316 |
| 2018-11-12 | $25.35 | $25.46 | $25.24 | $25.24 | $21.96 | 483,924 |
| 2018-11-09 | $25.46 | $25.66 | $25.46 | $25.61 | $22.28 | 297,009 |
| 2018-11-08 | $25.18 | $25.31 | $25.04 | $25.14 | $21.88 | 75,756 |
| 2018-11-07 | $24.96 | $25.03 | $24.80 | $24.97 | $21.73 | 76,100 |
| 2018-11-06 | $23.16 | $23.32 | $23.04 | $23.30 | $20.27 | 241,158 |
| 2018-11-05 | $23.30 | $23.33 | $23.17 | $23.31 | $20.28 | 79,835 |
| 2018-11-02 | $23.15 | $23.33 | $23.05 | $23.22 | $20.20 | 37,410 |
| 2018-11-01 | $23.24 | $23.33 | $23.04 | $23.14 | $20.14 | 15,736 |
| 2018-10-31 | $22.96 | $22.96 | $22.72 | $22.89 | $19.92 | 118,195 |
| 2018-10-30 | $22.86 | $22.99 | $22.81 | $22.92 | $19.94 | 305,987 |
| 2018-10-29 | $22.79 | $22.88 | $22.51 | $22.60 | $19.67 | 205,433 |
| 2018-10-26 | $22.89 | $23.05 | $22.69 | $22.95 | $19.97 | 88,200 |
| 2018-10-25 | $23.24 | $23.41 | $23.17 | $23.30 | $20.27 | 120,651 |
| 2018-10-24 | $23.21 | $23.27 | $22.97 | $23.01 | $20.02 | 87,449 |
| 2018-10-23 | $23.23 | $23.46 | $23.15 | $23.42 | $20.38 | 235,787 |
| 2018-10-22 | $23.06 | $23.06 | $22.86 | $22.90 | $19.93 | 69,322 |
| 2018-10-19 | $22.96 | $23.14 | $22.95 | $23.09 | $20.09 | 53,578 |
| 2018-10-18 | $22.89 | $22.94 | $22.70 | $22.72 | $19.77 | 203,488 |
| 2018-10-17 | $22.69 | $22.70 | $22.40 | $22.44 | $19.53 | 300,274 |
| 2018-10-16 | $22.43 | $22.68 | $22.36 | $22.65 | $19.71 | 71,275 |
| 2018-10-15 | $22.68 | $22.86 | $22.65 | $22.77 | $19.81 | 516,200 |
| 2018-10-12 | $22.17 | $22.17 | $21.98 | $22.12 | $19.25 | 175,989 |
| 2018-10-11 | $22.22 | $22.25 | $22.03 | $22.09 | $19.22 | 135,153 |
| 2018-10-10 | $22.65 | $22.72 | $22.40 | $22.41 | $19.50 | 181,739 |
| 2018-10-09 | $22.04 | $22.31 | $21.98 | $22.26 | $19.37 | 114,334 |
| 2018-10-08 | $21.58 | $21.81 | $21.58 | $21.75 | $18.93 | 296,082 |
| 2018-10-05 | $21.97 | $22.01 | $21.76 | $21.82 | $18.99 | 133,795 |
| 2018-10-04 | $21.99 | $22.00 | $21.78 | $21.84 | $19.00 | 65,173 |
| 2018-10-03 | $22.34 | $22.43 | $22.22 | $22.25 | $19.36 | 71,306 |
| 2018-10-02 | $22.14 | $22.40 | $22.13 | $22.34 | $19.44 | 25,830 |
| 2018-10-01 | $22.68 | $22.69 | $22.31 | $22.39 | $19.48 | 174,951 |
| 2018-09-28 | $22.80 | $22.92 | $22.80 | $22.85 | $19.88 | 43,528 |
| 2018-09-27 | $22.87 | $23.04 | $22.83 | $22.88 | $19.91 | 84,263 |
| 2018-09-26 | $22.82 | $23.04 | $22.82 | $22.92 | $19.94 | 46,558 |
| 2018-09-25 | $22.83 | $23.04 | $22.83 | $22.90 | $19.93 | 36,753 |
| 2018-09-24 | $22.28 | $22.98 | $22.28 | $22.83 | $19.87 | 88,384 |
| 2018-09-21 | $22.28 | $22.66 | $22.28 | $22.58 | $19.65 | 193,192 |
| 2018-09-20 | $22.42 | $22.42 | $22.12 | $22.30 | $19.40 | 200,670 |
| 2018-09-19 | $22.55 | $22.55 | $22.44 | $22.48 | $19.56 | 116,403 |
| 2018-09-18 | $22.69 | $22.79 | $22.66 | $22.74 | $19.79 | 40,226 |
| 2018-09-17 | $23.36 | $23.36 | $23.01 | $23.03 | $20.04 | 40,418 |
| 2018-09-14 | $22.58 | $22.81 | $22.44 | $22.63 | $19.69 | 79,218 |
| 2018-09-13 | $24.08 | $24.09 | $23.74 | $23.84 | $20.74 | 25,910 |
| 2018-09-12 | $24.35 | $24.50 | $24.33 | $24.40 | $21.23 | 75,220 |
| 2018-09-11 | $23.98 | $24.11 | $23.96 | $24.08 | $20.95 | 133,426 |
| 2018-09-10 | $23.99 | $24.08 | $23.88 | $24.00 | $20.88 | 29,880 |
| 2018-09-07 | $24.05 | $24.10 | $23.97 | $24.04 | $20.92 | 43,042 |
| 2018-09-06 | $24.22 | $24.27 | $24.11 | $24.20 | $21.06 | 50,195 |
| 2018-09-05 | $24.26 | $24.36 | $24.19 | $24.33 | $21.17 | 55,078 |
| 2018-09-04 | $23.83 | $24.01 | $23.81 | $23.98 | $20.87 | 42,909 |
| 2018-08-31 | $24.33 | $24.39 | $24.20 | $24.24 | $21.09 | 36,949 |
| 2018-08-30 | $24.33 | $24.50 | $24.29 | $24.40 | $21.23 | 70,098 |
| 2018-08-29 | $24.43 | $24.54 | $24.43 | $24.54 | $21.35 | 41,406 |
| 2018-08-28 | $24.78 | $24.80 | $24.57 | $24.59 | $21.40 | 512,881 |
| 2018-08-27 | $24.68 | $24.77 | $24.63 | $24.70 | $21.49 | 216,319 |
| 2018-08-24 | $24.49 | $24.55 | $24.48 | $24.52 | $21.34 | 61,570 |
| 2018-08-23 | $24.39 | $24.43 | $24.31 | $24.37 | $21.21 | 167,924 |
| 2018-08-22 | $24.49 | $24.50 | $24.41 | $24.46 | $21.28 | 56,861 |
| 2018-08-21 | $24.41 | $24.50 | $24.27 | $24.37 | $21.21 | 28,140 |
| 2018-08-20 | $23.99 | $24.15 | $23.97 | $24.14 | $21.01 | 33,070 |
| 2018-08-17 | $23.78 | $23.93 | $23.74 | $23.87 | $20.77 | 28,600 |
| 2018-08-16 | $23.78 | $23.91 | $23.75 | $23.80 | $20.71 | 99,313 |
| 2018-08-15 | $23.31 | $23.56 | $23.30 | $23.53 | $20.47 | 69,361 |
| 2018-08-14 | $23.51 | $23.65 | $23.51 | $23.62 | $20.55 | 99,518 |
| 2018-08-13 | $23.64 | $23.71 | $23.47 | $23.54 | $20.48 | 46,200 |
| 2018-08-10 | $23.48 | $23.58 | $23.42 | $23.52 | $20.47 | 66,488 |
| 2018-08-09 | $24.20 | $24.24 | $24.08 | $24.10 | $20.97 | 173,227 |
| 2018-08-08 | $23.90 | $23.95 | $23.55 | $23.92 | $20.81 | 58,244 |
| 2018-08-07 | $24.31 | $24.35 | $24.08 | $24.31 | $21.15 | 64,622 |
| 2018-08-06 | $24.98 | $25.14 | $24.94 | $25.08 | $21.82 | 27,690 |
| 2018-08-03 | $25.03 | $25.12 | $25.02 | $25.08 | $21.82 | 24,637 |
| 2018-08-02 | $25.53 | $25.53 | $25.39 | $25.42 | $22.12 | 22,405 |
| 2018-08-01 | $25.43 | $25.48 | $25.39 | $25.41 | $22.11 | 21,239 |
| 2018-07-31 | $25.41 | $25.47 | $25.34 | $25.41 | $22.11 | 87,885 |
| 2018-07-30 | $25.31 | $25.40 | $25.29 | $25.30 | $22.02 | 58,907 |
| 2018-07-27 | $24.98 | $25.14 | $24.98 | $25.07 | $21.81 | 40,744 |
| 2018-07-26 | $25.04 | $25.10 | $25.00 | $25.08 | $21.82 | 58,667 |
| 2018-07-25 | $25.07 | $25.33 | $25.00 | $25.33 | $22.04 | 55,175 |
| 2018-07-24 | $25.09 | $25.13 | $24.98 | $25.04 | $21.79 | 51,661 |
| 2018-07-23 | $25.24 | $25.25 | $25.09 | $25.13 | $21.87 | 91,351 |
| 2018-07-20 | $24.97 | $25.22 | $24.97 | $25.16 | $21.89 | 191,898 |
| 2018-07-19 | $24.78 | $24.96 | $24.71 | $24.84 | $21.61 | 126,472 |
| 2018-07-18 | $24.95 | $25.00 | $24.84 | $24.91 | $21.68 | 86,482 |
| 2018-07-17 | $25.04 | $25.17 | $25.03 | $25.14 | $21.88 | 58,270 |
| 2018-07-16 | $24.81 | $24.93 | $24.81 | $24.92 | $21.68 | 46,639 |
| 2018-07-13 | $24.52 | $24.70 | $24.52 | $24.68 | $21.48 | 49,529 |
| 2018-07-12 | $24.22 | $24.56 | $24.21 | $24.47 | $21.29 | 113,217 |
| 2018-07-11 | $24.75 | $24.86 | $24.38 | $24.46 | $21.28 | 93,318 |
| 2018-07-10 | $24.61 | $24.86 | $24.61 | $24.84 | $21.61 | 80,949 |
| 2018-07-09 | $24.48 | $24.56 | $24.43 | $24.56 | $21.37 | 56,788 |
| 2018-07-06 | $24.27 | $24.35 | $24.22 | $24.35 | $21.19 | 80,477 |
| 2018-07-05 | $24.03 | $24.07 | $23.95 | $24.07 | $20.94 | 30,320 |
| 2018-07-03 | $23.49 | $23.68 | $23.47 | $23.56 | $20.50 | 75,671 |
| 2018-07-02 | $23.54 | $23.57 | $23.43 | $23.57 | $20.51 | 31,097 |
| 2018-06-29 | $23.93 | $24.00 | $23.85 | $23.87 | $20.77 | 111,940 |
| 2018-06-28 | $23.36 | $23.51 | $23.32 | $23.49 | $20.44 | 334,872 |
| 2018-06-27 | $23.54 | $23.58 | $23.36 | $23.37 | $20.34 | 293,775 |
| 2018-06-26 | $23.40 | $23.55 | $23.33 | $23.44 | $20.40 | 81,523 |
| 2018-06-25 | $23.62 | $23.68 | $23.45 | $23.53 | $20.47 | 284,623 |
| 2018-06-22 | $23.77 | $23.81 | $23.61 | $23.69 | $20.61 | 275,549 |
| 2018-06-21 | $23.96 | $24.00 | $23.75 | $23.84 | $20.74 | 89,034 |
| 2018-06-20 | $23.67 | $23.81 | $23.58 | $23.60 | $20.54 | 722,062 |
| 2018-06-19 | $23.48 | $23.56 | $23.40 | $23.50 | $20.45 | 158,848 |
| 2018-06-18 | $23.68 | $23.73 | $23.57 | $23.69 | $20.61 | 122,557 |
| 2018-06-15 | $23.96 | $24.00 | $23.87 | $23.97 | $20.86 | 233,156 |
| 2018-06-14 | $23.69 | $23.87 | $23.69 | $23.72 | $20.64 | 43,152 |
| 2018-06-13 | $23.79 | $23.88 | $23.73 | $23.83 | $20.74 | 58,158 |
| 2018-06-12 | $23.70 | $23.74 | $23.58 | $23.65 | $20.58 | 87,464 |
| 2018-06-11 | $23.45 | $23.62 | $23.45 | $23.55 | $20.49 | 92,303 |
| 2018-06-08 | $23.45 | $23.54 | $23.37 | $23.47 | $20.42 | 84,811 |
| 2018-06-07 | $23.42 | $23.63 | $23.42 | $23.51 | $20.46 | 156,961 |
| 2018-06-06 | $23.40 | $23.66 | $23.38 | $23.63 | $20.56 | 105,190 |
| 2018-06-05 | $23.11 | $23.27 | $23.07 | $23.22 | $20.21 | 93,457 |
| 2018-06-04 | $23.17 | $23.26 | $23.11 | $23.16 | $20.15 | 56,973 |
| 2018-06-01 | $23.16 | $23.18 | $22.91 | $22.99 | $20.01 | 91,803 |
| 2018-05-31 | $23.02 | $23.03 | $22.81 | $22.95 | $19.97 | 181,237 |
| 2018-05-30 | $23.00 | $23.13 | $22.78 | $23.09 | $20.09 | 54,613 |
| 2018-05-29 | $22.67 | $22.79 | $22.54 | $22.66 | $19.72 | 66,726 |
| 2018-05-25 | $22.94 | $23.22 | $22.94 | $23.20 | $20.19 | 23,612 |
| 2018-05-24 | $23.01 | $23.22 | $23.01 | $23.19 | $20.18 | 44,721 |
| 2018-05-23 | $23.10 | $23.12 | $23.00 | $23.08 | $20.08 | 78,937 |
| 2018-05-22 | $23.26 | $23.48 | $23.26 | $23.39 | $20.35 | 63,382 |
| 2018-05-21 | $23.19 | $23.23 | $23.11 | $23.20 | $20.19 | 63,872 |
| 2018-05-18 | $22.94 | $22.94 | $22.82 | $22.85 | $19.88 | 60,257 |
| 2018-05-17 | $22.67 | $22.97 | $22.62 | $22.92 | $19.94 | 136,188 |
| 2018-05-16 | $23.16 | $23.42 | $23.11 | $23.34 | $20.31 | 100,930 |
| 2018-05-15 | $23.46 | $23.50 | $23.37 | $23.42 | $20.38 | 25,838 |
| 2018-05-14 | $23.49 | $23.61 | $23.45 | $23.47 | $20.42 | 94,774 |
| 2018-05-11 | $23.38 | $23.46 | $23.35 | $23.37 | $20.34 | 154,242 |
| 2018-05-10 | $23.15 | $23.16 | $23.01 | $23.09 | $20.09 | 119,742 |
| 2018-05-09 | $22.94 | $23.08 | $22.84 | $22.99 | $20.01 | 98,926 |
| 2018-05-08 | $22.90 | $23.10 | $22.79 | $23.08 | $20.08 | 110,955 |
| 2018-05-07 | $22.77 | $22.79 | $22.64 | $22.64 | $19.70 | 26,115 |
| 2018-05-04 | $22.74 | $22.87 | $22.74 | $22.79 | $19.83 | 136,141 |
| 2018-05-03 | $23.60 | $23.60 | $23.36 | $23.51 | $20.46 | 72,241 |
| 2018-05-02 | $23.48 | $23.59 | $23.36 | $23.46 | $20.41 | 102,529 |
| 2018-05-01 | $23.93 | $24.00 | $23.80 | $23.88 | $20.78 | 42,425 |
| 2018-04-30 | $24.02 | $24.12 | $23.99 | $24.00 | $20.88 | 382,055 |
| 2018-04-27 | $24.09 | $24.35 | $24.09 | $24.35 | $21.19 | 55,689 |
| 2018-04-26 | $24.24 | $24.25 | $24.01 | $24.15 | $21.01 | 64,713 |
| 2018-04-25 | $24.22 | $24.32 | $24.14 | $24.24 | $21.09 | 89,116 |
| 2018-04-24 | $24.10 | $24.25 | $24.05 | $24.13 | $21.00 | 68,932 |
| 2018-04-23 | $23.84 | $23.99 | $23.83 | $23.91 | $20.81 | 99,890 |
| 2018-04-20 | $23.91 | $23.96 | $23.78 | $23.82 | $20.73 | 96,152 |
| 2018-04-19 | $23.95 | $23.98 | $23.85 | $23.95 | $20.84 | 59,330 |
| 2018-04-18 | $23.84 | $23.89 | $23.77 | $23.84 | $20.74 | 69,883 |
| 2018-04-17 | $23.26 | $23.35 | $23.23 | $23.35 | $20.32 | 3,201,303 |
| 2018-04-16 | $23.46 | $23.51 | $23.35 | $23.42 | $20.38 | 219,746 |
| 2018-04-13 | $23.25 | $23.27 | $23.11 | $23.21 | $20.20 | 478,563 |
| 2018-04-12 | $24.34 | $24.37 | $24.16 | $24.25 | $20.53 | 51,246 |
| 2018-04-11 | $24.28 | $24.52 | $24.28 | $24.37 | $20.63 | 123,723 |
| 2018-04-10 | $24.16 | $24.31 | $24.08 | $24.26 | $20.54 | 103,434 |
| 2018-04-09 | $24.37 | $24.37 | $24.04 | $24.10 | $20.40 | 407,133 |
| 2018-04-06 | $24.01 | $24.17 | $23.90 | $24.03 | $20.34 | 154,238 |
| 2018-04-05 | $23.90 | $23.94 | $23.79 | $23.93 | $20.26 | 95,084 |
| 2018-04-04 | $23.53 | $23.74 | $23.52 | $23.74 | $20.10 | 374,122 |
| 2018-04-03 | $23.49 | $23.50 | $23.25 | $23.45 | $19.85 | 291,691 |
| 2018-04-02 | $23.66 | $23.86 | $23.21 | $23.42 | $19.82 | 34,704 |
| 2018-03-29 | $23.63 | $23.74 | $23.59 | $23.72 | $20.08 | 49,109 |
| 2018-03-28 | $23.29 | $23.57 | $23.29 | $23.44 | $19.84 | 111,667 |
| 2018-03-27 | $23.23 | $23.31 | $22.95 | $23.06 | $19.52 | 130,781 |
| 2018-03-26 | $23.12 | $23.15 | $22.96 | $23.05 | $19.51 | 36,972 |
| 2018-03-23 | $23.09 | $23.16 | $22.88 | $22.90 | $19.38 | 46,006 |
| 2018-03-22 | $22.73 | $22.96 | $22.70 | $22.80 | $19.30 | 266,861 |
| 2018-03-21 | $22.83 | $23.00 | $22.78 | $22.91 | $19.39 | 54,068 |
| 2018-03-20 | $22.81 | $22.90 | $22.79 | $22.86 | $19.35 | 434,200 |
| 2018-03-19 | $22.73 | $22.87 | $22.72 | $22.79 | $19.29 | 84,706 |
| 2018-03-16 | $22.63 | $22.79 | $22.62 | $22.79 | $19.29 | 62,479 |
| 2018-03-15 | $22.55 | $22.60 | $22.51 | $22.56 | $19.10 | 25,661 |
| 2018-03-14 | $22.48 | $22.58 | $22.35 | $22.46 | $19.01 | 108,118 |
| 2018-03-13 | $22.57 | $22.70 | $22.55 | $22.59 | $19.12 | 57,882 |
| 2018-03-12 | $22.35 | $22.50 | $22.34 | $22.50 | $19.05 | 46,176 |
| 2018-03-09 | $22.48 | $22.51 | $22.36 | $22.40 | $18.96 | 497,263 |
| 2018-03-08 | $22.55 | $22.62 | $22.29 | $22.35 | $18.92 | 76,682 |
| 2018-03-07 | $22.87 | $23.04 | $22.75 | $22.90 | $19.38 | 154,230 |
| 2018-03-06 | $22.97 | $23.01 | $22.88 | $22.92 | $19.40 | 63,434 |
| 2018-03-05 | $22.88 | $23.09 | $22.84 | $23.09 | $19.54 | 234,520 |
| 2018-03-02 | $22.59 | $22.77 | $22.48 | $22.73 | $19.24 | 154,854 |
| 2018-03-01 | $22.39 | $22.65 | $22.30 | $22.49 | $19.04 | 100,988 |
| 2018-02-28 | $22.61 | $22.72 | $22.41 | $22.41 | $18.97 | 56,979 |
| 2018-02-27 | $22.04 | $22.06 | $21.85 | $21.86 | $18.50 | 38,121 |
| 2018-02-26 | $21.84 | $21.98 | $21.75 | $21.94 | $18.57 | 47,654 |
| 2018-02-23 | $21.69 | $21.70 | $21.59 | $21.68 | $18.35 | 32,078 |
| 2018-02-22 | $21.66 | $21.80 | $21.57 | $21.65 | $18.33 | 34,339 |
| 2018-02-21 | $21.71 | $21.82 | $21.55 | $21.57 | $18.26 | 77,479 |
| 2018-02-20 | $21.81 | $21.85 | $21.50 | $21.72 | $18.39 | 40,787 |
| 2018-02-16 | $22.01 | $22.19 | $21.98 | $22.11 | $18.72 | 26,508 |
| 2018-02-15 | $22.00 | $22.14 | $21.95 | $22.06 | $18.67 | 36,855 |
| 2018-02-14 | $21.62 | $22.00 | $21.60 | $22.00 | $18.62 | 60,406 |
| 2018-02-13 | $21.81 | $21.91 | $21.79 | $21.81 | $18.46 | 99,457 |
| 2018-02-12 | $21.75 | $21.93 | $21.71 | $21.86 | $18.50 | 48,583 |
| 2018-02-09 | $21.59 | $21.70 | $21.10 | $21.58 | $18.27 | 191,405 |
| 2018-02-08 | $22.02 | $22.03 | $21.57 | $21.57 | $18.26 | 37,403 |
| 2018-02-07 | $21.61 | $21.81 | $21.60 | $21.60 | $18.28 | 40,122 |
| 2018-02-06 | $21.06 | $21.76 | $21.02 | $21.60 | $18.28 | 96,662 |
| 2018-02-05 | $21.88 | $21.96 | $21.27 | $21.47 | $18.17 | 79,655 |
| 2018-02-02 | $22.35 | $22.35 | $22.04 | $22.10 | $18.71 | 58,073 |
| 2018-02-01 | $22.34 | $22.56 | $22.30 | $22.51 | $19.05 | 167,830 |
| 2018-01-31 | $22.31 | $22.43 | $22.22 | $22.30 | $18.88 | 178,329 |
| 2018-01-30 | $22.24 | $22.28 | $21.96 | $22.03 | $18.65 | 62,031 |
| 2018-01-29 | $22.42 | $22.45 | $22.25 | $22.43 | $18.99 | 202,052 |
| 2018-01-26 | $22.83 | $22.96 | $22.83 | $22.90 | $19.38 | 46,064 |
| 2018-01-25 | $22.84 | $22.92 | $22.58 | $22.70 | $19.21 | 668,708 |
| 2018-01-24 | $22.62 | $22.64 | $22.36 | $22.43 | $18.99 | 129,907 |
| 2018-01-23 | $22.99 | $22.99 | $22.86 | $22.92 | $19.40 | 80,105 |
| 2018-01-22 | $22.93 | $23.20 | $22.93 | $23.15 | $19.60 | 285,780 |
| 2018-01-19 | $22.91 | $23.02 | $22.88 | $23.00 | $19.47 | 63,963 |
| 2018-01-18 | $22.70 | $22.81 | $22.70 | $22.73 | $19.24 | 91,679 |
| 2018-01-17 | $22.65 | $22.86 | $22.62 | $22.77 | $19.27 | 60,948 |
| 2018-01-16 | $22.50 | $22.58 | $22.46 | $22.48 | $19.03 | 100,262 |
| 2018-01-12 | $22.25 | $22.39 | $22.23 | $22.37 | $18.94 | 72,551 |
| 2018-01-11 | $21.69 | $21.87 | $21.69 | $21.84 | $18.49 | 754,481 |
| 2018-01-10 | $21.67 | $21.72 | $21.61 | $21.67 | $18.34 | 36,354 |
| 2018-01-09 | $21.92 | $21.92 | $21.70 | $21.73 | $18.39 | 82,672 |
| 2018-01-08 | $22.14 | $22.15 | $22.05 | $22.10 | $18.71 | 49,376 |
| 2018-01-05 | $22.28 | $22.30 | $22.17 | $22.26 | $18.84 | 30,029 |
| 2018-01-04 | $22.28 | $22.31 | $22.18 | $22.18 | $18.77 | 61,572 |
| 2018-01-03 | $21.99 | $22.08 | $21.98 | $22.02 | $18.64 | 76,527 |
| 2018-01-02 | $22.07 | $22.16 | $22.03 | $22.15 | $18.75 | 52,931 |
| 2017-12-29 | $21.97 | $22.18 | $21.95 | $22.01 | $18.63 | 79,962 |
| 2017-12-28 | $21.98 | $22.04 | $21.90 | $21.94 | $18.57 | 56,086 |
| 2017-12-27 | $21.82 | $21.84 | $21.75 | $21.79 | $18.44 | 43,023 |
| 2017-12-26 | $21.44 | $21.62 | $21.44 | $21.62 | $18.30 | 64,322 |
| 2017-12-22 | $21.56 | $21.58 | $21.49 | $21.56 | $18.25 | 42,011 |
| 2017-12-21 | $21.66 | $21.68 | $21.45 | $21.50 | $18.20 | 51,739 |
| 2017-12-20 | $21.79 | $21.84 | $21.70 | $21.75 | $18.41 | 63,209 |
| 2017-12-19 | $21.81 | $21.87 | $21.75 | $21.82 | $18.47 | 26,461 |
| 2017-12-18 | $21.83 | $21.94 | $21.80 | $21.84 | $18.49 | 63,112 |
| 2017-12-15 | $21.49 | $21.50 | $21.37 | $21.41 | $18.12 | 78,031 |
| 2017-12-14 | $21.89 | $21.91 | $21.69 | $21.69 | $18.36 | 94,885 |
| 2017-12-13 | $21.93 | $21.94 | $21.73 | $21.83 | $18.48 | 66,918 |
| 2017-12-12 | $21.97 | $22.09 | $21.93 | $22.00 | $18.62 | 968,791 |
| 2017-12-11 | $21.97 | $22.05 | $21.93 | $22.05 | $18.66 | 61,869 |
| 2017-12-08 | $21.80 | $21.84 | $21.77 | $21.83 | $18.48 | 127,733 |
| 2017-12-07 | $21.72 | $21.98 | $21.67 | $21.86 | $18.50 | 52,479 |
| 2017-12-06 | $21.95 | $21.95 | $21.72 | $21.77 | $18.43 | 44,884 |
| 2017-12-05 | $21.96 | $21.98 | $21.80 | $21.82 | $18.47 | 65,049 |
| 2017-12-04 | $21.62 | $21.73 | $21.61 | $21.65 | $18.33 | 46,657 |
| 2017-12-01 | $21.45 | $21.50 | $21.25 | $21.37 | $18.09 | 90,699 |
| 2017-11-30 | $21.44 | $21.56 | $21.37 | $21.43 | $18.14 | 131,416 |
| 2017-11-29 | $20.58 | $20.68 | $20.58 | $20.65 | $17.48 | 65,096 |
| 2017-11-28 | $20.40 | $20.45 | $20.33 | $20.40 | $17.27 | 63,034 |
| 2017-11-27 | $20.34 | $20.36 | $20.19 | $20.22 | $17.12 | 74,496 |
| 2017-11-24 | $20.24 | $20.28 | $20.19 | $20.24 | $17.13 | 25,192 |
| 2017-11-22 | $20.16 | $20.17 | $20.03 | $20.14 | $17.05 | 74,601 |
| 2017-11-21 | $19.79 | $19.83 | $19.76 | $19.78 | $16.74 | 80,785 |
| 2017-11-20 | $20.05 | $20.14 | $20.01 | $20.03 | $16.95 | 165,606 |
| 2017-11-17 | $19.98 | $20.00 | $19.93 | $20.00 | $16.93 | 32,926 |
| 2017-11-16 | $19.91 | $19.99 | $19.91 | $19.95 | $16.89 | 49,220 |
| 2017-11-15 | $19.81 | $19.89 | $19.75 | $19.77 | $16.73 | 49,519 |
| 2017-11-14 | $19.93 | $20.07 | $19.92 | $20.02 | $16.95 | 195,676 |
| 2017-11-13 | $19.67 | $19.69 | $19.62 | $19.69 | $16.67 | 32,520 |
| 2017-11-10 | $19.79 | $19.87 | $19.79 | $19.87 | $16.82 | 43,366 |
| 2017-11-09 | $19.88 | $20.10 | $19.86 | $19.94 | $16.88 | 521,220 |
| 2017-11-08 | $19.79 | $19.79 | $19.59 | $19.67 | $16.65 | 217,791 |
| 2017-11-07 | $18.84 | $18.84 | $18.66 | $18.71 | $15.84 | 94,571 |
| 2017-11-06 | $18.85 | $19.00 | $18.83 | $18.95 | $16.04 | 55,798 |
| 2017-11-03 | $18.88 | $18.90 | $18.80 | $18.80 | $15.91 | 48,122 |
| 2017-11-02 | $18.76 | $18.82 | $18.69 | $18.78 | $15.90 | 136,084 |
| 2017-11-01 | $18.65 | $18.65 | $18.54 | $18.54 | $15.69 | 177,670 |
| 2017-10-31 | $18.75 | $18.84 | $18.68 | $18.81 | $15.92 | 68,783 |
| 2017-10-30 | $18.56 | $18.66 | $18.55 | $18.66 | $15.80 | 43,691 |
| 2017-10-27 | $18.82 | $18.87 | $18.66 | $18.74 | $15.86 | 47,541 |
| 2017-10-26 | $18.80 | $18.81 | $18.67 | $18.68 | $15.81 | 49,078 |
| 2017-10-25 | $18.94 | $18.98 | $18.72 | $18.79 | $15.91 | 34,001 |
| 2017-10-24 | $18.75 | $18.90 | $18.75 | $18.81 | $15.92 | 70,787 |
| 2017-10-23 | $19.17 | $19.21 | $19.13 | $19.17 | $16.23 | 46,635 |
| 2017-10-20 | $19.22 | $19.27 | $19.20 | $19.20 | $16.25 | 92,308 |
| 2017-10-19 | $19.14 | $19.26 | $19.14 | $19.22 | $16.27 | 86,496 |
| 2017-10-18 | $19.04 | $19.07 | $18.95 | $19.00 | $16.08 | 263,195 |
| 2017-10-17 | $18.82 | $18.90 | $18.80 | $18.88 | $15.98 | 206,821 |
| 2017-10-16 | $18.70 | $18.87 | $18.68 | $18.81 | $15.92 | 572,228 |
| 2017-10-13 | $18.78 | $18.79 | $18.57 | $18.59 | $15.74 | 29,580 |
| 2017-10-12 | $18.61 | $18.68 | $18.57 | $18.61 | $15.75 | 51,284 |
| 2017-10-11 | $18.79 | $19.00 | $18.79 | $18.90 | $16.00 | 53,618 |
| 2017-10-10 | $18.48 | $18.65 | $18.48 | $18.61 | $15.75 | 54,925 |
| 2017-10-09 | $18.41 | $18.42 | $18.10 | $18.11 | $15.33 | 28,713 |
| 2017-10-06 | $18.44 | $18.57 | $18.43 | $18.52 | $15.68 | 37,747 |
| 2017-10-05 | $18.64 | $18.71 | $18.60 | $18.67 | $15.80 | 53,548 |
| 2017-10-04 | $18.84 | $18.85 | $18.80 | $18.85 | $15.96 | 31,505 |
| 2017-10-03 | $18.69 | $18.75 | $18.63 | $18.72 | $15.85 | 54,916 |
| 2017-10-02 | $18.62 | $18.64 | $18.50 | $18.52 | $15.68 | 120,731 |
| 2017-09-29 | $18.62 | $18.67 | $18.56 | $18.67 | $15.80 | 43,593 |
| 2017-09-28 | $18.32 | $18.49 | $18.32 | $18.48 | $15.64 | 47,412 |
| 2017-09-27 | $18.17 | $18.27 | $18.14 | $18.24 | $15.44 | 249,820 |
| 2017-09-26 | $18.27 | $18.36 | $18.24 | $18.26 | $15.46 | 342,079 |
| 2017-09-25 | $18.25 | $18.37 | $18.18 | $18.23 | $15.43 | 37,747 |
| 2017-09-22 | $18.32 | $18.43 | $18.32 | $18.36 | $15.54 | 29,594 |
| 2017-09-21 | $18.13 | $18.23 | $18.05 | $18.20 | $15.41 | 38,799 |
| 2017-09-20 | $18.33 | $18.41 | $18.16 | $18.23 | $15.43 | 33,174 |
| 2017-09-19 | $18.52 | $18.53 | $18.35 | $18.43 | $15.60 | 50,255 |
| 2017-09-18 | $18.26 | $18.31 | $18.22 | $18.28 | $15.47 | 81,254 |
| 2017-09-15 | $18.35 | $18.44 | $18.25 | $18.29 | $15.48 | 54,355 |
| 2017-09-14 | $18.28 | $18.28 | $18.16 | $18.23 | $15.43 | 34,085 |
| 2017-09-13 | $17.98 | $18.16 | $17.98 | $18.04 | $15.27 | 117,222 |
| 2017-09-12 | $17.83 | $17.92 | $17.81 | $17.83 | $15.09 | 104,045 |
| 2017-09-11 | $17.94 | $18.00 | $17.83 | $17.83 | $15.09 | 544,034 |
| 2017-09-08 | $18.05 | $18.12 | $17.93 | $17.97 | $15.21 | 723,140 |
| 2017-09-07 | $18.32 | $18.37 | $18.25 | $18.29 | $15.48 | 249,071 |
| 2017-09-06 | $18.05 | $18.12 | $17.98 | $18.05 | $15.28 | 1,612,434 |
| 2017-09-05 | $18.00 | $18.10 | $17.79 | $17.86 | $15.12 | 1,008,044 |
| 2017-09-01 | $17.91 | $17.91 | $17.75 | $17.85 | $15.11 | 38,843 |
| 2017-08-31 | $17.77 | $17.98 | $17.75 | $17.98 | $15.22 | 446,136 |
| 2017-08-30 | $18.25 | $18.27 | $18.13 | $18.13 | $15.35 | 107,881 |
| 2017-08-29 | $17.65 | $17.80 | $17.65 | $17.72 | $15.00 | 62,091 |
| 2017-08-28 | $18.08 | $18.11 | $17.86 | $18.00 | $15.24 | 65,775 |
| 2017-08-25 | $17.95 | $18.42 | $17.92 | $18.40 | $15.57 | 75,932 |
| 2017-08-24 | $19.47 | $19.49 | $18.82 | $18.85 | $15.96 | 167,188 |
| 2017-08-23 | $19.58 | $19.58 | $19.43 | $19.53 | $16.53 | 36,779 |
| 2017-08-22 | $19.60 | $19.74 | $19.53 | $19.70 | $16.68 | 50,621 |
| 2017-08-21 | $19.50 | $19.60 | $19.44 | $19.60 | $16.59 | 65,009 |
| 2017-08-18 | $19.58 | $19.62 | $19.51 | $19.59 | $16.58 | 90,685 |
| 2017-08-17 | $19.66 | $19.76 | $19.60 | $19.60 | $16.59 | 36,213 |
| 2017-08-16 | $19.73 | $19.87 | $19.69 | $19.82 | $16.78 | 77,940 |
| 2017-08-15 | $19.70 | $19.77 | $19.60 | $19.73 | $16.70 | 50,048 |
| 2017-08-14 | $19.71 | $19.74 | $19.59 | $19.68 | $16.66 | 71,787 |
| 2017-08-11 | $19.89 | $19.89 | $19.70 | $19.79 | $16.75 | 54,830 |
| 2017-08-10 | $19.89 | $20.02 | $19.85 | $19.99 | $16.92 | 47,486 |
| 2017-08-09 | $20.19 | $20.23 | $20.07 | $20.16 | $17.06 | 86,551 |
| 2017-08-08 | $20.88 | $20.89 | $20.66 | $20.71 | $17.53 | 151,660 |
| 2017-08-07 | $20.60 | $20.95 | $20.60 | $20.95 | $17.73 | 88,874 |
| 2017-08-04 | $20.67 | $20.67 | $20.40 | $20.49 | $17.34 | 61,938 |
| 2017-08-03 | $20.65 | $20.76 | $20.59 | $20.72 | $17.54 | 38,416 |
| 2017-08-02 | $20.72 | $20.80 | $20.65 | $20.70 | $17.52 | 78,088 |
| 2017-08-01 | $20.68 | $20.70 | $20.51 | $20.56 | $17.40 | 38,784 |
| 2017-07-31 | $20.31 | $20.46 | $20.28 | $20.44 | $17.30 | 37,559 |
| 2017-07-28 | $20.35 | $20.46 | $20.30 | $20.40 | $17.27 | 51,476 |
| 2017-07-27 | $20.24 | $20.26 | $20.14 | $20.20 | $17.10 | 171,559 |
| 2017-07-26 | $20.14 | $20.23 | $20.04 | $20.23 | $17.12 | 98,799 |
| 2017-07-25 | $20.06 | $20.12 | $19.94 | $19.95 | $16.89 | 49,606 |
| 2017-07-24 | $20.11 | $20.18 | $20.01 | $20.09 | $17.01 | 40,217 |
| 2017-07-21 | $20.12 | $20.14 | $19.87 | $19.95 | $16.89 | 86,393 |
| 2017-07-20 | $20.26 | $20.40 | $20.22 | $20.27 | $17.16 | 411,143 |
| 2017-07-19 | $19.88 | $19.91 | $19.84 | $19.91 | $16.85 | 64,798 |
| 2017-07-18 | $19.79 | $19.89 | $19.79 | $19.83 | $16.79 | 128,463 |
| 2017-07-17 | $19.73 | $19.84 | $19.72 | $19.83 | $16.79 | 130,661 |
| 2017-07-14 | $19.70 | $19.72 | $19.65 | $19.71 | $16.68 | 68,022 |
| 2017-07-13 | $19.74 | $19.74 | $19.65 | $19.66 | $16.64 | 66,771 |
| 2017-07-12 | $19.47 | $19.58 | $19.47 | $19.52 | $16.52 | 83,268 |
| 2017-07-11 | $19.20 | $19.38 | $19.19 | $19.27 | $16.31 | 176,987 |
| 2017-07-10 | $19.00 | $19.03 | $18.96 | $19.00 | $16.08 | 62,359 |
| 2017-07-07 | $18.90 | $18.98 | $18.83 | $18.96 | $16.05 | 41,455 |
| 2017-07-06 | $18.75 | $18.96 | $18.71 | $18.87 | $15.97 | 99,762 |
| 2017-07-05 | $18.91 | $18.96 | $18.86 | $18.91 | $16.01 | 48,972 |
| 2017-07-03 | $19.11 | $19.18 | $18.99 | $19.00 | $16.08 | 77,509 |
| 2017-06-30 | $19.26 | $19.31 | $19.08 | $19.14 | $16.20 | 1,320,389 |
| 2017-06-29 | $19.39 | $19.46 | $19.23 | $19.27 | $16.31 | 1,314,955 |
| 2017-06-28 | $19.40 | $19.44 | $19.29 | $19.39 | $16.41 | 1,242,231 |
| 2017-06-27 | $19.16 | $19.27 | $19.12 | $19.17 | $16.23 | 777,856 |
| 2017-06-26 | $19.07 | $19.17 | $18.99 | $19.06 | $16.13 | 218,350 |
| 2017-06-23 | $18.84 | $19.13 | $18.69 | $19.04 | $16.12 | 2,239,807 |
| 2017-06-22 | $18.37 | $18.41 | $18.28 | $18.29 | $15.48 | 3,212,331 |
| 2017-06-21 | $18.36 | $18.50 | $18.32 | $18.37 | $15.55 | 7,453,339 |
| 2017-06-20 | $18.33 | $18.33 | $17.77 | $17.77 | $15.04 | 832,706 |
| 2017-06-19 | $18.65 | $18.68 | $18.30 | $18.32 | $15.51 | 613,246 |
| 2017-06-16 | $19.17 | $19.32 | $18.53 | $18.99 | $16.07 | 311,423 |
| 2017-06-15 | $21.00 | $21.07 | $20.52 | $20.65 | $17.48 | 229,910 |
| 2017-06-14 | $21.75 | $21.78 | $21.59 | $21.66 | $18.33 | 66,802 |
| 2017-06-13 | $21.58 | $21.61 | $21.53 | $21.60 | $18.28 | 325,036 |
| 2017-06-12 | $21.58 | $21.60 | $21.48 | $21.57 | $18.26 | 163,466 |
| 2017-06-09 | $21.60 | $21.65 | $21.50 | $21.58 | $18.27 | 84,404 |
| 2017-06-08 | $21.46 | $21.58 | $21.45 | $21.58 | $18.27 | 63,510 |
| 2017-06-07 | $21.73 | $21.85 | $21.62 | $21.69 | $18.36 | 65,932 |
| 2017-06-06 | $21.79 | $21.87 | $21.76 | $21.81 | $18.46 | 96,041 |
| 2017-06-05 | $22.02 | $22.05 | $21.92 | $22.01 | $18.63 | 66,620 |
| 2017-06-02 | $22.22 | $22.35 | $22.18 | $22.33 | $18.90 | 56,487 |
| 2017-06-01 | $22.01 | $22.16 | $22.00 | $22.14 | $18.74 | 198,348 |
| 2017-05-31 | $22.07 | $22.24 | $22.06 | $22.15 | $18.75 | 169,873 |
| 2017-05-30 | $22.15 | $22.18 | $22.07 | $22.17 | $18.77 | 105,784 |
| 2017-05-26 | $22.07 | $22.21 | $22.03 | $22.15 | $18.75 | 128,119 |
| 2017-05-25 | $22.25 | $22.35 | $22.13 | $22.22 | $18.81 | 147,071 |
| 2017-05-24 | $22.62 | $22.62 | $22.46 | $22.62 | $19.15 | 234,228 |
| 2017-05-23 | $22.73 | $22.82 | $22.55 | $22.58 | $19.11 | 641,596 |
| 2017-05-22 | $22.79 | $22.85 | $22.67 | $22.79 | $19.29 | 497,542 |
| 2017-05-19 | $22.50 | $22.74 | $22.50 | $22.67 | $19.19 | 558,343 |
| 2017-05-18 | $22.22 | $22.49 | $22.22 | $22.42 | $18.98 | 266,356 |
| 2017-05-17 | $22.45 | $22.60 | $22.36 | $22.42 | $18.98 | 2,849,624 |
| 2017-05-16 | $22.26 | $22.43 | $22.19 | $22.40 | $18.96 | 465,339 |
| 2017-05-15 | $21.91 | $22.05 | $21.89 | $22.05 | $18.66 | 260,258 |
| 2017-05-12 | $21.72 | $21.90 | $21.72 | $21.89 | $18.53 | 898,909 |
| 2017-05-11 | $21.50 | $21.58 | $21.46 | $21.58 | $18.27 | 401,536 |
| 2017-05-10 | $22.03 | $22.05 | $21.50 | $21.76 | $18.42 | 336,971 |
| 2017-05-09 | $21.15 | $21.50 | $21.15 | $21.46 | $18.17 | 374,728 |
| 2017-05-08 | $21.44 | $21.45 | $21.22 | $21.30 | $18.03 | 1,169,421 |
| 2017-05-05 | $21.46 | $21.68 | $21.43 | $21.65 | $18.33 | 554,271 |
| 2017-05-04 | $20.76 | $21.05 | $20.75 | $21.00 | $17.78 | 983,133 |
| 2017-05-03 | $20.68 | $20.75 | $20.65 | $20.66 | $17.49 | 240,436 |
| 2017-05-02 | $20.72 | $20.77 | $20.64 | $20.67 | $17.50 | 104,025 |
| 2017-05-01 | $20.80 | $20.82 | $20.70 | $20.81 | $17.61 | 51,792 |
| 2017-04-28 | $20.78 | $20.82 | $20.72 | $20.73 | $17.55 | 31,853 |
| 2017-04-27 | $20.63 | $20.80 | $20.63 | $20.78 | $17.59 | 89,378 |
| 2017-04-26 | $20.73 | $20.80 | $20.70 | $20.77 | $17.58 | 251,203 |
| 2017-04-25 | $20.38 | $20.56 | $20.38 | $20.49 | $17.34 | 97,546 |
| 2017-04-24 | $20.36 | $20.43 | $20.32 | $20.42 | $17.28 | 57,618 |
| 2017-04-21 | $19.89 | $19.91 | $19.83 | $19.89 | $16.84 | 54,985 |
| 2017-04-20 | $20.18 | $20.25 | $20.11 | $20.13 | $17.04 | 94,189 |
| 2017-04-19 | $20.26 | $20.30 | $20.12 | $20.12 | $17.03 | 27,780 |
| 2017-04-18 | $20.10 | $20.10 | $19.96 | $20.06 | $16.98 | 305,097 |
| 2017-04-17 | $20.71 | $20.71 | $20.09 | $20.11 | $17.02 | 84,909 |
| 2017-04-13 | $20.37 | $20.66 | $20.35 | $20.65 | $17.05 | 117,746 |
| 2017-04-12 | $20.23 | $20.47 | $20.23 | $20.45 | $16.88 | 328,258 |
| 2017-04-11 | $20.48 | $20.55 | $20.39 | $20.53 | $16.95 | 35,353 |
| 2017-04-10 | $20.46 | $20.52 | $20.39 | $20.39 | $16.83 | 33,338 |
| 2017-04-07 | $20.59 | $20.63 | $20.51 | $20.52 | $16.94 | 47,720 |
| 2017-04-06 | $20.93 | $20.97 | $20.74 | $20.80 | $17.17 | 31,916 |
| 2017-04-05 | $21.01 | $21.01 | $20.79 | $20.86 | $17.22 | 77,270 |
| 2017-04-04 | $20.99 | $21.05 | $20.90 | $21.03 | $17.36 | 201,819 |
| 2017-04-03 | $21.33 | $21.34 | $21.15 | $21.31 | $17.59 | 43,525 |
| 2017-03-31 | $21.19 | $21.45 | $21.15 | $21.44 | $17.70 | 291,279 |
| 2017-03-30 | $21.14 | $21.20 | $21.07 | $21.15 | $17.46 | 71,291 |
| 2017-03-29 | $21.26 | $21.31 | $21.15 | $21.25 | $17.54 | 199,323 |
| 2017-03-28 | $21.56 | $21.62 | $21.53 | $21.57 | $17.81 | 87,132 |
| 2017-03-27 | $21.59 | $21.75 | $21.58 | $21.69 | $17.91 | 28,169 |
| 2017-03-24 | $21.37 | $21.46 | $21.28 | $21.33 | $17.61 | 35,895 |
| 2017-03-23 | $21.22 | $21.40 | $21.19 | $21.32 | $17.60 | 44,652 |
| 2017-03-22 | $21.32 | $21.41 | $21.25 | $21.40 | $17.67 | 33,889 |
| 2017-03-21 | $21.86 | $21.88 | $21.53 | $21.61 | $17.84 | 31,816 |
| 2017-03-20 | $21.73 | $21.78 | $21.68 | $21.70 | $17.91 | 39,189 |
| 2017-03-17 | $21.69 | $21.86 | $21.56 | $21.86 | $18.05 | 58,980 |
| 2017-03-16 | $21.55 | $21.59 | $21.43 | $21.56 | $17.80 | 35,450 |
| 2017-03-15 | $21.47 | $21.62 | $21.44 | $21.62 | $17.85 | 150,721 |
| 2017-03-14 | $21.68 | $21.72 | $21.62 | $21.67 | $17.89 | 60,045 |
| 2017-03-13 | $21.97 | $21.98 | $21.73 | $21.81 | $18.01 | 34,242 |
| 2017-03-10 | $21.87 | $21.98 | $21.81 | $21.93 | $18.10 | 108,904 |
| 2017-03-09 | $21.48 | $21.61 | $21.47 | $21.58 | $17.82 | 84,347 |
| 2017-03-08 | $21.28 | $21.37 | $21.24 | $21.34 | $17.62 | 97,032 |
| 2017-03-07 | $21.50 | $21.51 | $21.39 | $21.42 | $17.68 | 103,456 |
| 2017-03-06 | $21.56 | $21.64 | $21.54 | $21.64 | $17.86 | 82,370 |
| 2017-03-03 | $21.70 | $21.72 | $21.55 | $21.69 | $17.91 | 61,117 |
| 2017-03-02 | $21.28 | $21.58 | $21.26 | $21.35 | $17.63 | 77,801 |
| 2017-03-01 | $21.70 | $21.90 | $21.69 | $21.90 | $18.08 | 73,062 |
| 2017-02-28 | $21.24 | $21.36 | $21.19 | $21.26 | $17.55 | 113,045 |
| 2017-02-27 | $21.27 | $21.32 | $21.17 | $21.22 | $17.52 | 49,370 |
| 2017-02-24 | $21.42 | $21.48 | $21.35 | $21.44 | $17.70 | 145,263 |
| 2017-02-23 | $21.47 | $21.54 | $21.46 | $21.54 | $17.78 | 271,840 |
| 2017-02-22 | $21.33 | $21.47 | $21.26 | $21.45 | $17.71 | 166,532 |
| 2017-02-21 | $21.48 | $21.48 | $21.31 | $21.42 | $17.68 | 52,138 |
| 2017-02-17 | $21.54 | $21.64 | $21.53 | $21.64 | $17.86 | 52,331 |
| 2017-02-16 | $21.66 | $21.75 | $21.60 | $21.68 | $17.90 | 45,254 |
| 2017-02-15 | $21.41 | $21.52 | $21.41 | $21.52 | $17.77 | 62,235 |
| 2017-02-14 | $21.56 | $21.58 | $21.45 | $21.51 | $17.76 | 246,196 |
| 2017-02-13 | $21.50 | $21.53 | $21.40 | $21.40 | $17.67 | 233,243 |
| 2017-02-10 | $21.43 | $21.51 | $21.37 | $21.51 | $17.76 | 45,448 |
| 2017-02-09 | $21.26 | $21.33 | $21.23 | $21.28 | $17.57 | 68,391 |
| 2017-02-08 | $21.32 | $21.35 | $21.29 | $21.34 | $17.62 | 246,779 |
| 2017-02-07 | $21.25 | $21.34 | $21.25 | $21.31 | $17.59 | 85,218 |
| 2017-02-06 | $21.31 | $21.36 | $21.19 | $21.25 | $17.54 | 34,209 |
| 2017-02-03 | $21.56 | $21.56 | $21.46 | $21.54 | $17.78 | 80,247 |
| 2017-02-02 | $21.45 | $21.49 | $21.30 | $21.42 | $17.68 | 57,350 |
| 2017-02-01 | $21.27 | $21.35 | $21.12 | $21.21 | $17.51 | 245,929 |
| 2017-01-31 | $21.34 | $21.36 | $21.18 | $21.27 | $17.56 | 459,936 |
| 2017-01-30 | $21.08 | $21.18 | $21.00 | $21.14 | $17.45 | 72,549 |
| 2017-01-27 | $21.41 | $21.44 | $21.30 | $21.35 | $17.63 | 60,324 |
| 2017-01-26 | $21.34 | $21.38 | $21.22 | $21.32 | $17.60 | 35,619 |
| 2017-01-25 | $21.26 | $21.37 | $21.26 | $21.37 | $17.64 | 108,436 |
| 2017-01-24 | $21.23 | $21.30 | $21.19 | $21.24 | $17.53 | 155,320 |
| 2017-01-23 | $21.43 | $21.48 | $21.29 | $21.44 | $17.70 | 71,183 |
| 2017-01-20 | $21.54 | $21.64 | $21.46 | $21.60 | $17.83 | 59,128 |
| 2017-01-19 | $21.71 | $21.99 | $21.69 | $21.97 | $18.14 | 103,079 |
| 2017-01-18 | $20.78 | $20.83 | $20.69 | $20.70 | $17.09 | 74,273 |
| 2017-01-17 | $20.94 | $21.03 | $20.92 | $21.03 | $17.36 | 1,138,920 |
| 2017-01-13 | $20.93 | $20.93 | $20.76 | $20.90 | $17.25 | 133,569 |
| 2017-01-12 | $20.64 | $20.66 | $20.50 | $20.52 | $16.94 | 52,322 |
| 2017-01-11 | $20.60 | $20.71 | $20.48 | $20.70 | $17.08 | 73,711 |
| 2017-01-10 | $20.80 | $20.90 | $20.72 | $20.76 | $17.14 | 57,573 |
| 2017-01-09 | $20.76 | $20.82 | $20.71 | $20.74 | $17.12 | 285,853 |
| 2017-01-06 | $20.60 | $20.72 | $20.57 | $20.57 | $16.98 | 297,059 |
| 2017-01-05 | $20.73 | $20.84 | $20.67 | $20.77 | $17.14 | 177,828 |
| 2017-01-04 | $20.70 | $20.79 | $20.61 | $20.74 | $17.12 | 115,894 |
| 2017-01-03 | $20.69 | $20.82 | $20.62 | $20.82 | $17.18 | 119,126 |
| 2016-12-30 | $20.95 | $21.08 | $20.90 | $20.99 | $17.33 | 90,256 |
| 2016-12-29 | $20.52 | $20.62 | $20.51 | $20.61 | $17.01 | 61,212 |
| 2016-12-28 | $20.38 | $20.43 | $20.31 | $20.35 | $16.80 | 85,753 |
| 2016-12-27 | $20.48 | $20.57 | $20.48 | $20.52 | $16.94 | 62,044 |
| 2016-12-23 | $20.50 | $20.55 | $20.42 | $20.43 | $16.87 | 105,009 |
| 2016-12-22 | $20.50 | $20.61 | $20.44 | $20.47 | $16.90 | 93,640 |
| 2016-12-21 | $20.51 | $20.54 | $20.42 | $20.45 | $16.88 | 101,817 |
| 2016-12-20 | $20.41 | $20.52 | $20.41 | $20.49 | $16.92 | 105,113 |
| 2016-12-19 | $20.38 | $20.55 | $20.38 | $20.39 | $16.83 | 141,481 |
| 2016-12-16 | $20.35 | $20.46 | $20.29 | $20.36 | $16.80 | 64,963 |
| 2016-12-15 | $20.29 | $20.34 | $20.16 | $20.26 | $16.72 | 176,716 |
| 2016-12-14 | $20.69 | $20.71 | $20.31 | $20.32 | $16.78 | 149,737 |
| 2016-12-13 | $20.29 | $20.43 | $20.26 | $20.28 | $16.74 | 129,183 |
| 2016-12-12 | $20.04 | $20.17 | $20.02 | $20.13 | $16.61 | 234,491 |
| 2016-12-09 | $20.00 | $20.05 | $19.87 | $20.01 | $16.52 | 137,207 |
| 2016-12-08 | $19.80 | $19.84 | $19.62 | $19.64 | $16.21 | 167,604 |
| 2016-12-07 | $20.25 | $20.25 | $19.84 | $19.93 | $16.45 | 75,271 |
| 2016-12-06 | $19.84 | $20.01 | $19.81 | $19.95 | $16.47 | 90,156 |
| 2016-12-05 | $19.76 | $19.94 | $19.70 | $19.90 | $16.42 | 237,401 |
| 2016-12-02 | $19.23 | $19.44 | $19.18 | $19.26 | $15.90 | 58,610 |
| 2016-12-01 | $19.39 | $19.39 | $19.10 | $19.17 | $15.83 | 138,722 |
| 2016-11-30 | $19.81 | $19.81 | $19.60 | $19.62 | $16.19 | 67,602 |
| 2016-11-29 | $20.05 | $20.14 | $19.99 | $20.05 | $16.55 | 94,206 |
| 2016-11-28 | $20.12 | $20.28 | $20.12 | $20.18 | $16.66 | 62,522 |
| 2016-11-25 | $20.62 | $20.72 | $20.58 | $20.65 | $17.05 | 55,194 |
| 2016-11-23 | $20.35 | $20.39 | $20.24 | $20.36 | $16.80 | 183,375 |
| 2016-11-22 | $20.61 | $20.69 | $20.60 | $20.64 | $17.04 | 117,513 |
| 2016-11-21 | $20.70 | $20.86 | $20.70 | $20.84 | $17.20 | 87,049 |
| 2016-11-18 | $20.64 | $20.64 | $20.42 | $20.46 | $16.89 | 75,618 |
| 2016-11-17 | $21.90 | $21.90 | $20.95 | $21.04 | $17.37 | 103,728 |
| 2016-11-16 | $21.75 | $22.16 | $21.75 | $21.95 | $18.12 | 181,412 |
| 2016-11-15 | $22.06 | $22.12 | $21.98 | $22.07 | $18.22 | 614,366 |
| 2016-11-14 | $21.76 | $21.87 | $21.69 | $21.78 | $17.98 | 77,673 |
| 2016-11-11 | $21.77 | $21.90 | $21.72 | $21.86 | $18.05 | 69,133 |
| 2016-11-10 | $21.66 | $21.66 | $21.26 | $21.41 | $17.67 | 185,500 |
| 2016-11-09 | $21.95 | $22.25 | $21.94 | $22.11 | $18.25 | 518,353 |
| 2016-11-08 | $22.27 | $22.33 | $22.23 | $22.29 | $18.40 | 131,476 |
| 2016-11-07 | $22.20 | $22.23 | $22.13 | $22.20 | $18.33 | 69,084 |
| 2016-11-04 | $22.29 | $22.30 | $22.05 | $22.11 | $18.25 | 63,368 |
| 2016-11-03 | $22.40 | $22.46 | $22.34 | $22.46 | $18.54 | 111,859 |
| 2016-11-02 | $22.43 | $22.55 | $22.39 | $22.42 | $18.51 | 147,240 |
| 2016-11-01 | $22.64 | $22.64 | $22.34 | $22.35 | $18.45 | 95,388 |
| 2016-10-31 | $22.81 | $22.83 | $22.68 | $22.78 | $18.81 | 128,079 |
| 2016-10-28 | $22.34 | $22.49 | $22.32 | $22.41 | $18.50 | 36,057 |
| 2016-10-27 | $22.44 | $22.44 | $22.27 | $22.27 | $18.38 | 62,712 |
| 2016-10-26 | $22.49 | $22.54 | $22.41 | $22.43 | $18.52 | 205,727 |
| 2016-10-25 | $22.45 | $22.49 | $22.31 | $22.31 | $18.42 | 58,552 |
| 2016-10-24 | $22.77 | $22.78 | $22.56 | $22.59 | $18.64 | 47,596 |
| 2016-10-21 | $22.53 | $22.65 | $22.53 | $22.61 | $18.67 | 37,276 |
| 2016-10-20 | $22.74 | $22.86 | $22.68 | $22.81 | $18.83 | 32,347 |
| 2016-10-19 | $22.69 | $22.75 | $22.66 | $22.67 | $18.72 | 110,719 |
| 2016-10-18 | $22.60 | $22.66 | $22.50 | $22.50 | $18.57 | 60,450 |
| 2016-10-17 | $22.21 | $22.35 | $22.18 | $22.30 | $18.41 | 121,716 |
| 2016-10-14 | $22.49 | $22.57 | $22.34 | $22.39 | $18.48 | 80,102 |
| 2016-10-13 | $22.00 | $22.17 | $22.00 | $22.14 | $18.28 | 56,887 |
| 2016-10-12 | $22.03 | $22.11 | $21.98 | $22.05 | $18.20 | 86,927 |
| 2016-10-11 | $22.37 | $22.38 | $22.01 | $22.03 | $18.19 | 69,410 |
| 2016-10-10 | $22.50 | $22.58 | $22.47 | $22.49 | $18.56 | 50,927 |
| 2016-10-07 | $22.58 | $22.58 | $22.23 | $22.37 | $18.47 | 39,896 |
| 2016-10-06 | $22.89 | $22.96 | $22.78 | $22.82 | $18.84 | 63,489 |
| 2016-10-05 | $23.27 | $23.30 | $23.14 | $23.14 | $19.10 | 46,095 |
| 2016-10-04 | $23.27 | $23.50 | $23.23 | $23.37 | $19.29 | 39,726 |
| 2016-10-03 | $22.68 | $22.74 | $22.65 | $22.71 | $18.75 | 113,593 |
| 2016-09-30 | $22.51 | $22.77 | $22.50 | $22.65 | $18.70 | 89,808 |
| 2016-09-29 | $22.60 | $22.71 | $22.31 | $22.41 | $18.50 | 60,062 |
| 2016-09-28 | $23.06 | $23.06 | $22.84 | $23.03 | $19.01 | 282,659 |
| 2016-09-27 | $22.88 | $23.03 | $22.86 | $22.99 | $18.98 | 63,547 |
| 2016-09-26 | $23.11 | $23.12 | $22.95 | $22.98 | $18.97 | 123,380 |
| 2016-09-23 | $23.37 | $23.50 | $23.37 | $23.48 | $19.38 | 77,829 |
| 2016-09-22 | $23.67 | $23.75 | $23.41 | $23.41 | $19.33 | 58,809 |
| 2016-09-21 | $23.30 | $23.38 | $23.16 | $23.33 | $19.26 | 53,881 |
| 2016-09-20 | $23.51 | $23.56 | $23.35 | $23.38 | $19.30 | 49,650 |
| 2016-09-19 | $23.31 | $23.34 | $23.17 | $23.26 | $19.20 | 204,265 |
| 2016-09-16 | $23.51 | $23.65 | $23.23 | $23.25 | $19.19 | 349,193 |
| 2016-09-15 | $23.52 | $23.58 | $23.32 | $23.50 | $19.40 | 124,455 |
| 2016-09-14 | $23.43 | $23.55 | $23.33 | $23.34 | $19.27 | 104,925 |
| 2016-09-13 | $23.32 | $23.46 | $23.18 | $23.30 | $19.24 | 79,659 |
| 2016-09-12 | $23.23 | $23.40 | $23.19 | $23.40 | $19.32 | 64,116 |
| 2016-09-09 | $23.52 | $23.54 | $23.23 | $23.24 | $19.19 | 63,121 |
| 2016-09-08 | $24.33 | $24.37 | $24.10 | $24.16 | $19.95 | 43,051 |
| 2016-09-07 | $24.71 | $24.73 | $24.56 | $24.65 | $20.35 | 51,891 |
| 2016-09-06 | $24.60 | $24.75 | $24.51 | $24.72 | $20.41 | 50,168 |
| 2016-09-02 | $24.47 | $24.60 | $24.47 | $24.56 | $20.28 | 52,831 |
| 2016-09-01 | $24.01 | $24.16 | $23.94 | $24.10 | $19.90 | 90,699 |
| 2016-08-31 | $23.99 | $24.01 | $23.82 | $23.85 | $19.69 | 273,326 |
| 2016-08-30 | $24.25 | $24.25 | $24.06 | $24.09 | $19.89 | 695,026 |
| 2016-08-29 | $24.08 | $24.25 | $24.05 | $24.17 | $19.95 | 180,617 |
| 2016-08-26 | $24.24 | $24.50 | $24.04 | $24.19 | $19.97 | 126,856 |
| 2016-08-25 | $24.66 | $24.66 | $24.38 | $24.39 | $20.14 | 341,493 |
| 2016-08-24 | $24.25 | $24.32 | $24.13 | $24.16 | $19.95 | 268,370 |
| 2016-08-23 | $24.57 | $24.62 | $24.31 | $24.34 | $20.09 | 294,112 |
| 2016-08-22 | $24.44 | $24.49 | $24.37 | $24.45 | $20.18 | 376,592 |
| 2016-08-19 | $24.38 | $24.38 | $24.29 | $24.35 | $20.10 | 261,842 |
| 2016-08-18 | $24.28 | $24.39 | $24.28 | $24.36 | $20.11 | 340,076 |
| 2016-08-17 | $24.17 | $24.29 | $24.03 | $24.16 | $19.95 | 233,062 |
| 2016-08-16 | $24.32 | $24.42 | $24.31 | $24.32 | $20.08 | 296,282 |
| 2016-08-15 | $24.35 | $24.41 | $24.30 | $24.31 | $20.07 | 310,484 |
| 2016-08-12 | $24.39 | $24.50 | $24.29 | $24.29 | $20.05 | 221,899 |
| 2016-08-11 | $24.22 | $24.44 | $24.22 | $24.28 | $20.04 | 218,744 |
| 2016-08-10 | $23.95 | $24.10 | $23.90 | $23.99 | $19.80 | 100,293 |
| 2016-08-09 | $23.63 | $23.95 | $23.60 | $23.84 | $19.68 | 256,945 |
| 2016-08-08 | $23.56 | $23.60 | $23.41 | $23.45 | $19.36 | 187,155 |
| 2016-08-05 | $23.57 | $23.66 | $23.51 | $23.58 | $19.46 | 100,265 |
| 2016-08-04 | $23.48 | $23.67 | $23.48 | $23.50 | $19.40 | 310,488 |
| 2016-08-03 | $23.56 | $23.71 | $23.50 | $23.65 | $19.52 | 806,313 |
| 2016-08-02 | $23.87 | $23.88 | $23.70 | $23.78 | $19.63 | 120,699 |
| 2016-08-01 | $23.73 | $23.85 | $23.60 | $23.61 | $19.49 | 467,945 |
| 2016-07-29 | $23.80 | $23.94 | $23.72 | $23.81 | $19.66 | 221,146 |
| 2016-07-28 | $23.82 | $23.87 | $23.57 | $23.84 | $19.68 | 326,970 |
| 2016-07-27 | $23.91 | $24.19 | $23.79 | $24.05 | $19.85 | 151,602 |
| 2016-07-26 | $24.01 | $24.39 | $24.01 | $24.15 | $19.93 | 129,064 |
| 2016-07-25 | $23.80 | $24.20 | $23.80 | $24.03 | $19.84 | 416,945 |
| 2016-07-22 | $24.00 | $24.05 | $23.75 | $23.75 | $19.61 | 552,103 |
| 2016-07-21 | $24.32 | $24.32 | $23.63 | $23.80 | $19.65 | 85,852 |
| 2016-07-20 | $23.00 | $30.00 | $23.00 | $24.00 | $19.81 | 25,535 |
| 2016-07-19 | $19.25 | $19.25 | $19.25 | $19.25 | $15.89 | 0 |
| 2016-07-18 | $19.25 | $19.25 | $19.25 | $19.25 | $15.89 | 0 |
| 2016-07-15 | $19.25 | $19.25 | $19.25 | $19.25 | $15.89 | 0 |
| 2016-07-14 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-07-13 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-07-12 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-07-11 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-07-08 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-07-07 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-07-06 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-07-05 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-07-01 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-30 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-29 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-28 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-27 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-24 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-23 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-22 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-21 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-20 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-17 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-16 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-15 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-14 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-13 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-10 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-09 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-08 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-07 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-06 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-03 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-02 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-06-01 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-31 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-27 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-26 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-25 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-24 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-23 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-20 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-19 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-18 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-17 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-16 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-13 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-12 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-11 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-10 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-09 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-06 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-05 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-04 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-05-02 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-04-29 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-04-28 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-04-27 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-04-26 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-04-25 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-04-22 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-04-21 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-04-20 | $19.25 | $19.25 | $19.25 | $19.25 | $14.86 | 0 |
| 2016-04-19 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-04-18 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-04-15 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-04-14 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-04-13 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-04-12 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-04-11 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-04-08 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-04-07 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-04-06 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-04-05 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-04-04 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-04-01 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-31 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-30 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-29 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-28 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-24 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-23 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-22 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-21 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-18 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-17 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-16 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-15 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-14 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-11 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-10 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-09 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-08 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-07 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-04 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-03 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-02 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-03-01 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-29 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-26 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-25 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-24 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-23 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-22 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-19 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-18 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-17 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-16 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-12 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-11 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-10 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-09 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-08 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-05 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-04 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-03 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-02 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-02-01 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-29 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-28 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-27 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-26 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-25 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-22 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-21 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-20 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-19 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-15 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-14 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-13 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-12 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-11 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-08 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-07 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-06 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-05 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2016-01-04 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-31 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-30 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-29 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-28 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-24 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-23 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-22 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-21 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-18 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-17 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-16 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-15 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-14 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-11 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-10 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-09 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-08 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-07 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-04 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-03 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-02 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-12-01 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-30 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-27 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-25 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-24 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-23 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-20 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-19 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-18 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-17 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-16 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-13 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-12 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-11 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-10 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-09 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-06 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-05 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-04 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-03 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-11-02 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-30 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-29 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-28 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-27 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-26 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-23 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-22 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-21 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-20 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-19 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-16 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-15 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-14 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-13 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-12 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-09 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-08 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-07 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-06 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-05 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-02 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-10-01 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-30 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-29 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-28 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-25 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-24 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-23 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-22 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-21 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-18 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-17 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-16 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-15 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-14 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-11 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-10 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-09 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2015-09-08 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
Koninklijke Ahold Delhaize N.V. (ADRNY) News Headlines
Recent Koninklijke Ahold Delhaize N.V. (ADRNY) News
Similar Companies to Koninklijke Ahold Delhaize N.V. (ADRNY) 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 | -- | -- | -- |