Adecco Group AG (AHEXY) Exchange: PINK
Data as of April 30, 2024
$18.90 ($-0.03) -0.18%
Adecco Group AG - Daily Information
Click for more stock information on Adecco Group AG.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $19.11 |
| Previous Close | $18.90 |
| High | $19.11 |
| Low | $18.80 |
| Adjusted Open | $19.11 |
| Previous Adjusted Close | $18.90 |
| Adjusted High | $19.11 |
| Adjusted Low | $18.80 |
Invest in Adecco Group AG (AHEXY)
Key People Adecco Group AG
| Employee | Position |
|---|---|
| Jean-Christophe Deslarzes | Chairman |
| Alain Dehaze | Chief Executive Officer |
| Coram Williams | Chief Financial Officer |
| Ralf Weissbeck | Group Chief Information Officer |
| Christophe Catoir | President-Adecco Global Business Unit |
| Sergio Picarelli | President-Talent Solutions |
| Federico Vione | Head-North America, UK & Ireland |
| Nicholas de la Grense | Group Head-Financial Planning & Analysis |
| Teppo Paavola | Chief Digital Officer |
| Jan Gupta | President-Modis |
| Regula Wallimann | Director |
| Valerie Beaulieu | Chief Sales & Marketing Officer |
| Benita Barretto | Head-Investor Relations |
| Stephan-Thomas Howeg | Chief of Staff & Communication Officer |
| Gordana Landén | Chief Human Resources Officer |
| Hans R. Brütsch | Secretary |
| David Norman Prince | Independent Non-Executive Director |
| Alexander Gut | Independent Non-Executive Director |
| Didier Lamouche | Independent Non-Executive Director |
| Kathleen Patricia Taylor | Vice Chairman |
| Ariane Gorin | Independent Non-Executive Director |
Historical Stock Data for Adecco Group AG (AHEXY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $19.11 | $19.11 | $18.80 | $18.90 | $18.90 | 14,681 |
| 2024-04-11 | $18.82 | $19.06 | $18.66 | $18.93 | $18.93 | 31,122 |
| 2024-04-10 | $18.69 | $18.83 | $18.57 | $18.74 | $18.74 | 13,108 |
| 2024-04-09 | $19.01 | $19.04 | $18.93 | $18.99 | $18.99 | 30,859 |
| 2024-04-08 | $18.90 | $19.14 | $18.90 | $19.10 | $19.10 | 19,430 |
| 2024-04-05 | $18.74 | $18.88 | $18.74 | $18.77 | $18.77 | 16,777 |
| 2024-04-04 | $19.00 | $19.06 | $18.82 | $19.02 | $19.02 | 15,681 |
| 2024-04-03 | $18.75 | $19.05 | $18.75 | $18.91 | $18.91 | 17,190 |
| 2024-04-02 | $18.99 | $19.00 | $18.88 | $18.91 | $18.91 | 17,190 |
| 2024-04-01 | $19.86 | $19.86 | $19.51 | $19.75 | $19.75 | 9,115 |
| 2024-03-28 | $19.63 | $19.75 | $19.63 | $19.75 | $19.75 | 8,269 |
| 2024-03-27 | $19.41 | $19.60 | $19.40 | $19.51 | $19.51 | 12,351 |
| 2024-03-26 | $19.40 | $19.48 | $19.36 | $19.45 | $19.45 | 29,472 |
| 2024-03-25 | $19.55 | $19.61 | $19.40 | $19.43 | $19.43 | 24,939 |
| 2024-03-22 | $19.36 | $19.48 | $19.36 | $19.42 | $19.42 | 8,700 |
| 2024-03-21 | $19.58 | $19.62 | $19.42 | $19.43 | $19.43 | 21,479 |
| 2024-03-20 | $19.39 | $19.56 | $19.29 | $19.56 | $19.56 | 11,860 |
| 2024-03-19 | $19.60 | $19.60 | $19.38 | $19.40 | $19.40 | 24,064 |
| 2024-03-18 | $20.02 | $20.03 | $19.83 | $19.88 | $19.88 | 11,657 |
| 2024-03-15 | $20.17 | $20.17 | $20.09 | $20.14 | $20.14 | 9,800 |
| 2024-03-14 | $19.86 | $19.95 | $19.83 | $19.87 | $19.87 | 11,556 |
| 2024-03-13 | $20.00 | $20.00 | $19.79 | $19.87 | $19.87 | 11,547 |
| 2024-03-12 | $20.02 | $20.10 | $19.93 | $20.04 | $20.04 | 13,484 |
| 2024-03-11 | $19.83 | $19.83 | $19.61 | $19.81 | $19.81 | 9,463 |
| 2024-03-08 | $20.10 | $20.10 | $19.88 | $19.92 | $19.92 | 7,045 |
| 2024-03-07 | $20.05 | $20.12 | $19.94 | $19.94 | $19.94 | 10,248 |
| 2024-03-06 | $19.66 | $19.66 | $19.58 | $19.63 | $19.63 | 7,985 |
| 2024-03-05 | $19.57 | $19.65 | $19.53 | $19.57 | $19.57 | 13,095 |
| 2024-03-04 | $19.38 | $19.39 | $19.29 | $19.33 | $19.33 | 9,641 |
| 2024-03-01 | $19.88 | $19.88 | $19.63 | $19.87 | $19.87 | 7,681 |
| 2024-02-29 | $20.38 | $20.38 | $19.97 | $20.00 | $20.00 | 9,205 |
| 2024-02-28 | $21.00 | $21.23 | $20.96 | $21.20 | $21.20 | 4,848 |
| 2024-02-27 | $21.03 | $21.21 | $20.97 | $21.11 | $21.11 | 12,144 |
| 2024-02-26 | $21.05 | $21.05 | $20.92 | $20.97 | $20.97 | 5,971 |
| 2024-02-23 | $21.06 | $21.13 | $21.06 | $21.13 | $21.13 | 8,113 |
| 2024-02-22 | $21.18 | $21.22 | $21.11 | $21.22 | $21.22 | 7,773 |
| 2024-02-21 | $20.75 | $20.81 | $20.67 | $20.80 | $20.80 | 18,645 |
| 2024-02-20 | $20.62 | $20.75 | $20.61 | $20.73 | $20.73 | 9,452 |
| 2024-02-16 | $20.64 | $20.78 | $20.64 | $20.71 | $20.71 | 3,566 |
| 2024-02-15 | $20.92 | $21.00 | $20.82 | $20.94 | $20.94 | 11,144 |
| 2024-02-14 | $20.56 | $20.62 | $20.52 | $20.57 | $20.57 | 15,658 |
| 2024-02-13 | $20.36 | $20.49 | $20.27 | $20.34 | $20.34 | 10,169 |
| 2024-02-12 | $20.76 | $20.94 | $20.76 | $20.85 | $20.85 | 18,027 |
| 2024-02-09 | $20.43 | $20.64 | $20.43 | $20.54 | $20.54 | 8,992 |
| 2024-02-08 | $21.25 | $21.25 | $20.96 | $21.10 | $21.10 | 12,506 |
| 2024-02-07 | $21.27 | $21.31 | $21.19 | $21.20 | $21.20 | 12,141 |
| 2024-02-06 | $21.55 | $21.55 | $21.48 | $21.52 | $21.52 | 6,857 |
| 2024-02-05 | $21.43 | $21.46 | $21.40 | $21.45 | $21.45 | 9,143 |
| 2024-02-02 | $21.62 | $21.75 | $21.62 | $21.73 | $21.73 | 7,649 |
| 2024-02-01 | $21.64 | $21.78 | $21.60 | $21.77 | $21.77 | 3,348 |
| 2024-01-31 | $21.77 | $21.85 | $21.57 | $21.61 | $21.61 | 7,358 |
| 2024-01-30 | $21.42 | $21.55 | $21.31 | $21.54 | $21.54 | 5,195 |
| 2024-01-29 | $21.40 | $21.45 | $21.28 | $21.45 | $21.45 | 11,709 |
| 2024-01-26 | $21.67 | $21.67 | $21.60 | $21.63 | $21.63 | 14,240 |
| 2024-01-25 | $21.04 | $21.16 | $21.04 | $21.16 | $21.16 | 5,858 |
| 2024-01-24 | $21.24 | $21.41 | $21.15 | $21.29 | $21.29 | 24,972 |
| 2024-01-23 | $20.62 | $20.75 | $20.62 | $20.72 | $20.72 | 16,901 |
| 2024-01-22 | $20.82 | $20.86 | $20.76 | $20.77 | $20.77 | 52,950 |
| 2024-01-19 | $20.72 | $20.79 | $20.66 | $20.79 | $20.79 | 10,366 |
| 2024-01-18 | $20.87 | $20.87 | $20.72 | $20.85 | $20.85 | 13,875 |
| 2024-01-17 | $20.92 | $20.97 | $20.83 | $20.97 | $20.97 | 79,213 |
| 2024-01-16 | $22.03 | $22.28 | $22.03 | $22.04 | $22.04 | 78,313 |
| 2024-01-12 | $23.02 | $23.02 | $22.79 | $22.89 | $22.89 | 6,398 |
| 2024-01-11 | $22.62 | $22.85 | $22.62 | $22.84 | $22.84 | 12,089 |
| 2024-01-10 | $22.59 | $22.67 | $22.59 | $22.65 | $22.65 | 5,839 |
| 2024-01-09 | $22.93 | $23.14 | $22.91 | $23.10 | $23.10 | 11,771 |
| 2024-01-08 | $23.95 | $24.07 | $23.93 | $24.07 | $24.07 | 4,477 |
| 2024-01-05 | $23.71 | $23.94 | $23.71 | $23.93 | $23.93 | 2,854 |
| 2024-01-04 | $23.80 | $23.91 | $23.80 | $23.91 | $23.91 | 2,844 |
| 2024-01-03 | $23.54 | $23.80 | $23.54 | $23.68 | $23.68 | 5,220 |
| 2024-01-02 | $24.41 | $24.60 | $24.21 | $24.21 | $24.21 | 3,088 |
| 2023-12-29 | $24.57 | $24.70 | $24.53 | $24.70 | $24.70 | 6,805 |
| 2023-12-28 | $24.63 | $24.66 | $24.45 | $24.49 | $24.49 | 8,461 |
| 2023-12-27 | $24.20 | $24.58 | $24.20 | $24.58 | $24.58 | 6,907 |
| 2023-12-26 | $24.10 | $24.10 | $23.59 | $23.88 | $23.88 | 4,572 |
| 2023-12-22 | $23.81 | $23.86 | $23.71 | $23.82 | $23.82 | 3,268 |
| 2023-12-21 | $24.08 | $24.08 | $23.89 | $23.97 | $23.97 | 26,677 |
| 2023-12-20 | $24.01 | $24.13 | $23.85 | $23.85 | $23.85 | 6,213 |
| 2023-12-19 | $24.26 | $24.52 | $24.26 | $24.48 | $24.48 | 4,862 |
| 2023-12-18 | $23.87 | $24.03 | $23.87 | $24.01 | $24.01 | 3,734 |
| 2023-12-15 | $23.82 | $24.12 | $23.82 | $23.93 | $23.93 | 6,501 |
| 2023-12-14 | $24.09 | $24.09 | $23.90 | $24.00 | $24.00 | 5,094 |
| 2023-12-13 | $23.53 | $23.76 | $23.42 | $23.75 | $23.75 | 8,082 |
| 2023-12-12 | $23.70 | $23.74 | $23.67 | $23.74 | $23.74 | 3,973 |
| 2023-12-11 | $23.61 | $23.67 | $23.42 | $23.67 | $23.67 | 12,338 |
| 2023-12-08 | $23.49 | $23.58 | $23.49 | $23.58 | $23.58 | 3,592 |
| 2023-12-07 | $23.05 | $23.40 | $23.05 | $23.38 | $23.38 | 4,187 |
| 2023-12-06 | $23.55 | $23.55 | $23.28 | $23.28 | $23.28 | 3,544 |
| 2023-12-05 | $23.69 | $23.69 | $23.61 | $23.62 | $23.62 | 4,951 |
| 2023-12-04 | $23.75 | $23.83 | $23.75 | $23.83 | $23.83 | 4,112 |
| 2023-12-01 | $23.76 | $24.16 | $23.76 | $24.10 | $24.10 | 4,941 |
| 2023-11-30 | $24.08 | $24.09 | $23.94 | $23.98 | $23.98 | 5,524 |
| 2023-11-29 | $23.82 | $24.05 | $23.82 | $24.00 | $24.00 | 6,308 |
| 2023-11-28 | $23.68 | $23.68 | $23.63 | $23.68 | $23.68 | 2,783 |
| 2023-11-27 | $23.51 | $23.56 | $23.46 | $23.55 | $23.55 | 8,740 |
| 2023-11-24 | $23.62 | $23.64 | $23.62 | $23.64 | $23.64 | 1,012 |
| 2023-11-22 | $23.17 | $23.32 | $23.17 | $23.30 | $23.30 | 7,007 |
| 2023-11-21 | $23.20 | $23.20 | $23.11 | $23.15 | $23.15 | 7,052 |
| 2023-11-20 | $23.15 | $23.28 | $23.15 | $23.28 | $23.28 | 15,541 |
| 2023-11-17 | $23.21 | $23.28 | $23.21 | $23.27 | $23.27 | 7,123 |
| 2023-11-16 | $22.78 | $22.81 | $22.77 | $22.80 | $22.80 | 7,276 |
| 2023-11-15 | $22.99 | $23.10 | $22.99 | $23.06 | $23.06 | 6,107 |
| 2023-11-14 | $22.78 | $22.90 | $22.76 | $22.86 | $22.86 | 29,676 |
| 2023-11-13 | $21.90 | $22.06 | $21.90 | $22.02 | $22.02 | 11,156 |
| 2023-11-10 | $21.86 | $22.06 | $21.85 | $22.06 | $22.06 | 9,113 |
| 2023-11-09 | $22.12 | $22.15 | $21.88 | $22.04 | $22.04 | 8,764 |
| 2023-11-08 | $21.96 | $21.96 | $21.78 | $21.82 | $21.82 | 9,599 |
| 2023-11-07 | $21.60 | $21.87 | $21.56 | $21.85 | $21.85 | 13,717 |
| 2023-11-06 | $22.12 | $22.36 | $21.96 | $22.24 | $22.24 | 13,103 |
| 2023-11-03 | $22.34 | $22.34 | $22.06 | $22.14 | $22.14 | 9,218 |
| 2023-11-02 | $21.60 | $21.77 | $21.34 | $21.71 | $21.71 | 21,331 |
| 2023-11-01 | $19.13 | $19.13 | $18.88 | $19.04 | $19.04 | 72,793 |
| 2023-10-31 | $18.68 | $18.85 | $18.62 | $18.85 | $18.85 | 245,074 |
| 2023-10-30 | $18.69 | $18.70 | $18.57 | $18.67 | $18.67 | 15,722 |
| 2023-10-27 | $18.52 | $18.67 | $18.48 | $18.52 | $18.52 | 24,460 |
| 2023-10-26 | $18.80 | $18.80 | $18.69 | $18.71 | $18.71 | 24,987 |
| 2023-10-25 | $18.79 | $18.83 | $18.65 | $18.67 | $18.67 | 14,786 |
| 2023-10-24 | $19.03 | $19.08 | $18.91 | $18.98 | $18.98 | 24,502 |
| 2023-10-23 | $18.86 | $18.99 | $18.85 | $18.90 | $18.90 | 7,761 |
| 2023-10-20 | $18.93 | $18.96 | $18.83 | $18.87 | $18.87 | 10,270 |
| 2023-10-19 | $19.01 | $19.22 | $19.01 | $19.07 | $19.07 | 10,484 |
| 2023-10-18 | $19.86 | $19.93 | $19.75 | $19.79 | $19.79 | 9,845 |
| 2023-10-17 | $20.12 | $20.17 | $20.08 | $20.09 | $20.09 | 8,240 |
| 2023-10-16 | $20.16 | $20.30 | $20.16 | $20.30 | $20.30 | 12,522 |
| 2023-10-13 | $20.30 | $20.30 | $19.83 | $20.13 | $20.13 | 4,432 |
| 2023-10-12 | $20.53 | $20.62 | $20.42 | $20.45 | $20.45 | 9,641 |
| 2023-10-11 | $20.37 | $20.52 | $20.37 | $20.47 | $20.47 | 17,494 |
| 2023-10-10 | $20.15 | $20.36 | $20.15 | $20.33 | $20.33 | 18,007 |
| 2023-10-09 | $19.88 | $20.15 | $19.88 | $20.08 | $20.08 | 9,566 |
| 2023-10-06 | $19.72 | $20.06 | $19.72 | $20.06 | $20.06 | 15,295 |
| 2023-10-05 | $19.63 | $19.67 | $19.51 | $19.66 | $19.66 | 15,413 |
| 2023-10-04 | $19.74 | $19.82 | $19.56 | $19.82 | $19.82 | 13,520 |
| 2023-10-03 | $20.11 | $20.23 | $20.10 | $20.19 | $20.19 | 10,335 |
| 2023-10-02 | $20.09 | $20.14 | $20.03 | $20.14 | $20.14 | 11,880 |
| 2023-09-29 | $20.66 | $20.66 | $20.46 | $20.50 | $20.50 | 7,244 |
| 2023-09-28 | $20.28 | $20.35 | $20.24 | $20.32 | $20.32 | 14,016 |
| 2023-09-27 | $20.31 | $20.32 | $20.21 | $20.27 | $20.27 | 7,979 |
| 2023-09-26 | $20.43 | $20.43 | $20.23 | $20.27 | $20.27 | 11,730 |
| 2023-09-25 | $20.42 | $20.50 | $20.36 | $20.48 | $20.48 | 22,099 |
| 2023-09-22 | $20.53 | $20.62 | $20.45 | $20.61 | $20.61 | 6,442 |
| 2023-09-21 | $20.98 | $21.05 | $20.85 | $20.85 | $20.85 | 9,722 |
| 2023-09-20 | $21.30 | $21.39 | $21.14 | $21.37 | $21.37 | 5,697 |
| 2023-09-19 | $20.88 | $20.88 | $20.75 | $20.86 | $20.86 | 5,654 |
| 2023-09-18 | $20.80 | $20.93 | $20.80 | $20.93 | $20.93 | 7,238 |
| 2023-09-15 | $20.80 | $20.86 | $20.75 | $20.80 | $20.80 | 9,717 |
| 2023-09-14 | $20.63 | $20.66 | $20.60 | $20.60 | $20.60 | 3,113 |
| 2023-09-13 | $20.77 | $20.89 | $20.69 | $20.71 | $20.71 | 5,783 |
| 2023-09-12 | $20.74 | $20.74 | $20.65 | $20.70 | $20.70 | 8,336 |
| 2023-09-11 | $20.55 | $20.69 | $20.55 | $20.65 | $20.65 | 7,938 |
| 2023-09-08 | $20.54 | $20.72 | $20.54 | $20.55 | $20.55 | 7,144 |
| 2023-09-07 | $20.93 | $21.05 | $20.93 | $21.05 | $21.05 | 46,387 |
| 2023-09-06 | $20.90 | $21.03 | $20.73 | $20.86 | $20.86 | 8,906 |
| 2023-09-05 | $20.95 | $21.08 | $20.94 | $21.01 | $21.01 | 5,119 |
| 2023-09-01 | $21.29 | $21.37 | $21.29 | $21.29 | $21.29 | 1,961 |
| 2023-08-31 | $21.65 | $21.65 | $21.44 | $21.58 | $21.58 | 5,950 |
| 2023-08-30 | $21.61 | $21.70 | $21.61 | $21.67 | $21.67 | 4,205 |
| 2023-08-29 | $21.28 | $21.51 | $21.28 | $21.51 | $21.51 | 13,457 |
| 2023-08-28 | $21.29 | $21.51 | $21.26 | $21.44 | $21.44 | 5,872 |
| 2023-08-25 | $21.06 | $21.26 | $21.05 | $21.26 | $21.26 | 9,861 |
| 2023-08-24 | $21.32 | $21.38 | $21.15 | $21.19 | $21.19 | 30,771 |
| 2023-08-23 | $21.55 | $21.61 | $21.47 | $21.60 | $21.60 | 51,716 |
| 2023-08-22 | $21.47 | $21.87 | $21.47 | $21.66 | $21.66 | 15,741 |
| 2023-08-21 | $20.82 | $21.08 | $20.82 | $21.08 | $21.08 | 18,728 |
| 2023-08-18 | $20.63 | $20.74 | $20.56 | $20.74 | $20.74 | 14,469 |
| 2023-08-17 | $20.94 | $20.94 | $20.78 | $20.91 | $20.91 | 4,860 |
| 2023-08-16 | $20.97 | $21.02 | $20.77 | $20.86 | $20.86 | 12,505 |
| 2023-08-15 | $21.09 | $21.09 | $20.81 | $20.94 | $20.94 | 5,265 |
| 2023-08-14 | $21.08 | $21.40 | $21.08 | $21.33 | $21.33 | 5,753 |
| 2023-08-11 | $21.23 | $21.26 | $21.16 | $21.26 | $21.26 | 7,523 |
| 2023-08-10 | $21.46 | $21.46 | $21.29 | $21.29 | $21.29 | 19,790 |
| 2023-08-09 | $21.23 | $21.30 | $21.21 | $21.28 | $21.28 | 6,430 |
| 2023-08-08 | $21.06 | $21.15 | $21.00 | $21.13 | $21.13 | 9,737 |
| 2023-08-07 | $21.28 | $21.37 | $21.21 | $21.37 | $21.37 | 9,415 |
| 2023-08-04 | $21.02 | $21.22 | $21.01 | $21.05 | $21.05 | 7,262 |
| 2023-08-03 | $21.14 | $21.34 | $21.06 | $21.18 | $21.18 | 22,230 |
| 2023-08-02 | $19.83 | $19.91 | $19.80 | $19.87 | $19.87 | 16,835 |
| 2023-08-01 | $20.32 | $20.32 | $19.95 | $20.00 | $20.00 | 9,383 |
| 2023-07-31 | $20.37 | $20.37 | $20.27 | $20.27 | $20.27 | 4,525 |
| 2023-07-28 | $20.03 | $20.20 | $19.98 | $20.17 | $20.17 | 14,275 |
| 2023-07-27 | $20.14 | $20.18 | $19.95 | $19.95 | $19.95 | 13,068 |
| 2023-07-26 | $19.49 | $19.74 | $19.49 | $19.70 | $19.70 | 10,102 |
| 2023-07-25 | $19.53 | $19.69 | $19.51 | $19.67 | $19.67 | 8,236 |
| 2023-07-24 | $19.02 | $19.12 | $19.02 | $19.02 | $19.02 | 4,240 |
| 2023-07-21 | $18.94 | $18.94 | $18.89 | $18.92 | $18.92 | 30,405 |
| 2023-07-20 | $19.02 | $19.04 | $18.98 | $19.01 | $19.01 | 9,975 |
| 2023-07-19 | $19.72 | $19.72 | $19.64 | $19.65 | $19.65 | 3,107 |
| 2023-07-18 | $19.38 | $19.62 | $19.38 | $19.62 | $19.62 | 6,601 |
| 2023-07-17 | $18.96 | $19.15 | $18.96 | $19.15 | $19.15 | 10,323 |
| 2023-07-14 | $18.64 | $18.77 | $18.59 | $18.75 | $18.75 | 18,506 |
| 2023-07-13 | $18.75 | $18.85 | $18.70 | $18.85 | $18.85 | 10,009 |
| 2023-07-12 | $18.38 | $18.42 | $18.32 | $18.39 | $18.39 | 26,523 |
| 2023-07-11 | $17.28 | $17.59 | $17.28 | $17.56 | $17.56 | 29,060 |
| 2023-07-10 | $16.89 | $16.99 | $16.89 | $16.99 | $16.99 | 23,884 |
| 2023-07-07 | $16.64 | $16.85 | $16.62 | $16.74 | $16.74 | 25,703 |
| 2023-07-06 | $16.30 | $16.32 | $16.17 | $16.32 | $16.32 | 31,756 |
| 2023-07-05 | $16.59 | $16.62 | $16.46 | $16.46 | $16.46 | 19,182 |
| 2023-07-03 | $16.57 | $16.69 | $16.55 | $16.65 | $16.65 | 14,169 |
| 2023-06-30 | $16.35 | $16.39 | $16.27 | $16.33 | $16.33 | 23,483 |
| 2023-06-29 | $16.15 | $16.15 | $16.06 | $16.10 | $16.10 | 16,789 |
| 2023-06-28 | $16.24 | $16.24 | $16.09 | $16.16 | $16.16 | 12,893 |
| 2023-06-27 | $15.90 | $16.10 | $15.89 | $16.09 | $16.09 | 41,367 |
| 2023-06-26 | $15.92 | $16.00 | $15.83 | $15.90 | $15.90 | 29,963 |
| 2023-06-23 | $15.93 | $16.05 | $15.93 | $15.97 | $15.97 | 17,838 |
| 2023-06-22 | $15.99 | $16.05 | $15.99 | $16.04 | $16.04 | 26,833 |
| 2023-06-21 | $15.97 | $16.06 | $15.92 | $16.02 | $16.02 | 39,078 |
| 2023-06-20 | $15.60 | $15.64 | $15.53 | $15.58 | $15.58 | 25,615 |
| 2023-06-16 | $15.90 | $15.98 | $15.76 | $15.82 | $15.82 | 20,580 |
| 2023-06-15 | $15.75 | $15.94 | $15.68 | $15.94 | $15.94 | 18,893 |
| 2023-06-14 | $15.72 | $15.84 | $15.67 | $15.70 | $15.70 | 17,212 |
| 2023-06-13 | $15.92 | $16.03 | $15.92 | $16.00 | $16.00 | 52,636 |
| 2023-06-12 | $15.91 | $15.99 | $15.84 | $15.92 | $15.92 | 29,533 |
| 2023-06-09 | $15.89 | $15.94 | $15.81 | $15.83 | $15.83 | 41,526 |
| 2023-06-08 | $15.80 | $15.87 | $15.78 | $15.81 | $15.81 | 16,712 |
| 2023-06-07 | $15.73 | $15.73 | $15.46 | $15.46 | $15.46 | 23,385 |
| 2023-06-06 | $15.51 | $15.66 | $15.42 | $15.57 | $15.57 | 33,879 |
| 2023-06-05 | $15.67 | $15.76 | $15.57 | $15.66 | $15.66 | 29,457 |
| 2023-06-02 | $15.62 | $15.67 | $15.57 | $15.64 | $15.64 | 20,882 |
| 2023-06-01 | $15.08 | $15.15 | $15.02 | $15.10 | $15.10 | 75,585 |
| 2023-05-31 | $14.98 | $14.98 | $14.77 | $14.95 | $14.95 | 62,215 |
| 2023-05-30 | $15.57 | $15.57 | $15.33 | $15.38 | $15.38 | 39,223 |
| 2023-05-26 | $15.52 | $15.57 | $15.41 | $15.56 | $15.56 | 22,687 |
| 2023-05-25 | $15.62 | $15.63 | $15.43 | $15.50 | $15.50 | 24,891 |
| 2023-05-24 | $15.66 | $15.71 | $15.55 | $15.64 | $15.64 | 20,215 |
| 2023-05-23 | $15.98 | $16.02 | $15.85 | $15.87 | $15.87 | 20,820 |
| 2023-05-22 | $16.01 | $16.04 | $15.94 | $16.01 | $16.01 | 35,291 |
| 2023-05-19 | $15.96 | $16.00 | $15.94 | $15.99 | $15.99 | 25,341 |
| 2023-05-18 | $16.02 | $16.06 | $15.91 | $16.04 | $16.04 | 23,711 |
| 2023-05-17 | $15.88 | $16.02 | $15.83 | $16.02 | $16.02 | 25,555 |
| 2023-05-16 | $16.05 | $16.05 | $15.87 | $15.87 | $15.87 | 66,555 |
| 2023-05-15 | $16.17 | $16.31 | $16.17 | $16.28 | $16.28 | 38,198 |
| 2023-05-12 | $16.24 | $16.26 | $16.09 | $16.13 | $16.13 | 16,170 |
| 2023-05-11 | $16.20 | $16.28 | $16.12 | $16.25 | $16.25 | 19,839 |
| 2023-05-10 | $16.38 | $16.38 | $16.17 | $16.30 | $16.30 | 28,798 |
| 2023-05-09 | $16.31 | $16.48 | $16.31 | $16.44 | $16.44 | 14,051 |
| 2023-05-08 | $16.69 | $16.69 | $16.56 | $16.59 | $16.59 | 16,481 |
| 2023-05-05 | $16.40 | $16.68 | $16.37 | $16.66 | $16.66 | 38,017 |
| 2023-05-04 | $16.22 | $16.32 | $16.05 | $16.15 | $16.15 | 27,947 |
| 2023-05-03 | $16.71 | $16.73 | $16.52 | $16.57 | $16.57 | 27,865 |
| 2023-05-02 | $16.96 | $16.99 | $16.73 | $16.86 | $16.86 | 10,756 |
| 2023-05-01 | $17.35 | $17.35 | $16.88 | $16.99 | $16.99 | 20,823 |
| 2023-04-28 | $17.04 | $17.18 | $17.04 | $17.09 | $17.09 | 6,439 |
| 2023-04-27 | $16.68 | $16.80 | $16.59 | $16.77 | $16.77 | 26,754 |
| 2023-04-26 | $16.70 | $16.70 | $16.54 | $16.56 | $16.56 | 11,055 |
| 2023-04-25 | $16.67 | $16.67 | $16.49 | $16.49 | $16.49 | 17,247 |
| 2023-04-24 | $17.30 | $17.34 | $17.15 | $17.15 | $17.15 | 15,088 |
| 2023-04-21 | $16.85 | $17.02 | $16.85 | $16.95 | $16.95 | 6,616 |
| 2023-04-20 | $16.93 | $17.03 | $16.86 | $17.00 | $17.00 | 20,601 |
| 2023-04-19 | $17.35 | $17.42 | $17.26 | $17.40 | $17.40 | 8,479 |
| 2023-04-18 | $17.66 | $17.71 | $17.51 | $17.61 | $17.61 | 15,249 |
| 2023-04-17 | $18.70 | $19.18 | $18.70 | $18.87 | $17.85 | 27,840 |
| 2023-04-14 | $18.74 | $18.80 | $18.54 | $18.56 | $17.55 | 17,524 |
| 2023-04-13 | $18.23 | $18.58 | $18.20 | $18.54 | $17.53 | 23,803 |
| 2023-04-12 | $18.04 | $18.20 | $17.98 | $18.19 | $17.20 | 10,662 |
| 2023-04-11 | $17.75 | $17.83 | $17.71 | $17.83 | $17.83 | 23,097 |
| 2023-04-10 | $17.80 | $17.80 | $17.00 | $17.76 | $17.76 | 16,674 |
| 2023-04-06 | $17.37 | $17.57 | $17.37 | $17.50 | $17.50 | 8,435 |
| 2023-04-05 | $17.40 | $17.47 | $17.32 | $17.39 | $17.39 | 9,547 |
| 2023-04-04 | $18.08 | $18.08 | $17.86 | $17.86 | $17.86 | 21,339 |
| 2023-04-03 | $18.08 | $18.15 | $18.03 | $18.11 | $18.11 | 24,831 |
| 2023-03-31 | $18.14 | $18.14 | $18.05 | $18.13 | $18.13 | 9,693 |
| 2023-03-30 | $17.99 | $18.02 | $17.85 | $17.90 | $17.90 | 56,440 |
| 2023-03-29 | $17.44 | $17.70 | $17.44 | $17.62 | $17.62 | 15,433 |
| 2023-03-28 | $17.13 | $17.13 | $17.05 | $17.08 | $17.08 | 22,953 |
| 2023-03-27 | $17.22 | $17.22 | $17.07 | $17.17 | $17.17 | 15,675 |
| 2023-03-24 | $16.81 | $16.97 | $16.80 | $16.92 | $16.92 | 21,767 |
| 2023-03-23 | $17.44 | $17.57 | $17.20 | $17.21 | $17.21 | 22,321 |
| 2023-03-22 | $17.41 | $17.52 | $17.26 | $17.26 | $17.26 | 22,191 |
| 2023-03-21 | $17.38 | $17.43 | $17.26 | $17.39 | $17.39 | 3,977 |
| 2023-03-20 | $17.07 | $17.20 | $17.01 | $17.01 | $17.01 | 20,530 |
| 2023-03-17 | $16.80 | $16.88 | $16.72 | $16.82 | $16.82 | 14,458 |
| 2023-03-16 | $16.82 | $17.23 | $16.82 | $17.21 | $17.21 | 26,650 |
| 2023-03-15 | $16.89 | $17.20 | $16.86 | $16.94 | $16.94 | 23,262 |
| 2023-03-14 | $18.13 | $18.23 | $17.98 | $18.18 | $18.18 | 17,385 |
| 2023-03-13 | $17.91 | $18.05 | $17.91 | $18.05 | $18.05 | 11,625 |
| 2023-03-10 | $18.44 | $18.61 | $18.29 | $18.37 | $18.37 | 5,648 |
| 2023-03-09 | $18.12 | $18.12 | $17.93 | $17.95 | $17.95 | 8,385 |
| 2023-03-08 | $17.88 | $18.03 | $17.87 | $17.97 | $17.97 | 2,714 |
| 2023-03-07 | $18.65 | $18.71 | $18.37 | $18.40 | $18.40 | 6,839 |
| 2023-03-06 | $18.88 | $18.92 | $18.77 | $18.78 | $18.78 | 12,067 |
| 2023-03-03 | $18.69 | $18.77 | $18.63 | $18.75 | $18.75 | 10,642 |
| 2023-03-02 | $18.12 | $18.23 | $18.05 | $18.23 | $18.23 | 17,363 |
| 2023-03-01 | $18.26 | $18.26 | $17.91 | $18.08 | $18.08 | 11,647 |
| 2023-02-28 | $17.72 | $17.81 | $17.67 | $17.73 | $17.73 | 21,294 |
| 2023-02-27 | $18.36 | $18.49 | $18.28 | $18.28 | $18.28 | 51,517 |
| 2023-02-24 | $17.99 | $18.02 | $17.93 | $18.01 | $18.01 | 10,961 |
| 2023-02-23 | $18.36 | $18.38 | $18.14 | $18.32 | $18.32 | 6,267 |
| 2023-02-22 | $18.29 | $18.36 | $18.24 | $18.30 | $18.30 | 10,006 |
| 2023-02-21 | $18.48 | $18.48 | $18.38 | $18.41 | $18.41 | 5,840 |
| 2023-02-17 | $18.78 | $18.91 | $18.78 | $18.90 | $18.90 | 5,005 |
| 2023-02-16 | $18.59 | $18.79 | $18.57 | $18.71 | $18.71 | 5,498 |
| 2023-02-15 | $18.80 | $19.00 | $18.79 | $19.00 | $19.00 | 5,843 |
| 2023-02-14 | $18.85 | $18.86 | $18.68 | $18.82 | $18.82 | 6,715 |
| 2023-02-13 | $18.59 | $18.84 | $18.59 | $18.84 | $18.84 | 6,353 |
| 2023-02-10 | $18.49 | $18.63 | $18.46 | $18.63 | $18.63 | 7,310 |
| 2023-02-09 | $19.14 | $19.14 | $18.92 | $19.00 | $19.00 | 14,910 |
| 2023-02-08 | $19.02 | $19.06 | $18.96 | $19.02 | $19.02 | 6,768 |
| 2023-02-07 | $19.13 | $19.31 | $19.06 | $19.31 | $19.31 | 16,407 |
| 2023-02-06 | $19.44 | $19.44 | $19.26 | $19.30 | $19.30 | 28,433 |
| 2023-02-03 | $19.62 | $19.96 | $19.62 | $19.73 | $19.73 | 8,089 |
| 2023-02-02 | $19.46 | $19.52 | $19.40 | $19.43 | $19.43 | 5,608 |
| 2023-02-01 | $18.79 | $19.15 | $18.75 | $19.04 | $19.04 | 23,732 |
| 2023-01-31 | $18.22 | $18.52 | $18.22 | $18.52 | $18.52 | 8,159 |
| 2023-01-30 | $18.38 | $18.51 | $18.38 | $18.45 | $18.45 | 26,006 |
| 2023-01-27 | $18.32 | $18.51 | $18.31 | $18.44 | $18.44 | 13,537 |
| 2023-01-26 | $18.32 | $18.37 | $18.27 | $18.34 | $18.34 | 6,061 |
| 2023-01-25 | $18.35 | $18.38 | $18.18 | $18.32 | $18.32 | 9,642 |
| 2023-01-24 | $18.15 | $18.36 | $18.15 | $18.36 | $18.36 | 7,014 |
| 2023-01-23 | $18.23 | $18.53 | $18.23 | $18.53 | $18.53 | 23,737 |
| 2023-01-20 | $18.06 | $18.25 | $18.05 | $18.25 | $18.25 | 7,053 |
| 2023-01-19 | $17.98 | $18.05 | $17.96 | $18.03 | $18.03 | 12,053 |
| 2023-01-18 | $18.25 | $18.27 | $18.20 | $18.20 | $18.20 | 8,363 |
| 2023-01-17 | $18.28 | $18.28 | $18.19 | $18.19 | $18.19 | 18,013 |
| 2023-01-13 | $17.87 | $17.91 | $17.84 | $17.91 | $17.91 | 11,219 |
| 2023-01-12 | $17.35 | $17.70 | $17.34 | $17.66 | $17.66 | 9,829 |
| 2023-01-11 | $17.34 | $17.38 | $17.23 | $17.32 | $17.32 | 3,424 |
| 2023-01-10 | $17.19 | $17.35 | $17.18 | $17.34 | $17.34 | 13,865 |
| 2023-01-09 | $18.45 | $18.54 | $18.31 | $18.31 | $18.31 | 21,218 |
| 2023-01-06 | $17.71 | $18.03 | $17.60 | $18.03 | $18.03 | 14,143 |
| 2023-01-05 | $17.98 | $18.01 | $17.91 | $17.94 | $17.94 | 29,770 |
| 2023-01-04 | $17.79 | $17.87 | $17.74 | $17.77 | $17.77 | 14,303 |
| 2023-01-03 | $16.99 | $17.11 | $16.89 | $17.02 | $17.02 | 19,185 |
| 2022-12-30 | $16.45 | $16.48 | $16.39 | $16.39 | $16.39 | 25,247 |
| 2022-12-29 | $16.58 | $16.72 | $16.57 | $16.71 | $16.71 | 18,378 |
| 2022-12-28 | $16.56 | $16.56 | $16.29 | $16.31 | $16.31 | 24,429 |
| 2022-12-27 | $16.51 | $16.58 | $16.51 | $16.56 | $16.56 | 16,965 |
| 2022-12-23 | $16.37 | $16.48 | $16.36 | $16.48 | $16.48 | 16,638 |
| 2022-12-22 | $16.28 | $16.28 | $16.11 | $16.24 | $16.24 | 21,049 |
| 2022-12-21 | $16.37 | $16.53 | $16.37 | $16.44 | $16.44 | 12,768 |
| 2022-12-20 | $16.03 | $16.10 | $16.03 | $16.05 | $16.05 | 31,671 |
| 2022-12-19 | $16.12 | $16.18 | $15.97 | $16.01 | $16.01 | 67,585 |
| 2022-12-16 | $15.99 | $16.05 | $15.95 | $16.03 | $16.03 | 14,137 |
| 2022-12-15 | $16.34 | $16.43 | $16.30 | $16.35 | $16.35 | 20,200 |
| 2022-12-14 | $16.75 | $16.96 | $16.71 | $16.80 | $16.80 | 21,303 |
| 2022-12-13 | $17.18 | $17.23 | $16.75 | $16.85 | $16.85 | 98,991 |
| 2022-12-12 | $16.32 | $16.43 | $16.25 | $16.43 | $16.43 | 40,522 |
| 2022-12-09 | $16.51 | $16.68 | $16.51 | $16.52 | $16.52 | 26,078 |
| 2022-12-08 | $16.43 | $16.51 | $16.35 | $16.35 | $16.35 | 15,178 |
| 2022-12-07 | $16.80 | $16.85 | $16.67 | $16.69 | $16.69 | 13,129 |
| 2022-12-06 | $16.91 | $17.09 | $16.87 | $16.98 | $16.98 | 35,852 |
| 2022-12-05 | $17.21 | $17.29 | $17.06 | $17.13 | $17.13 | 26,792 |
| 2022-12-02 | $17.57 | $17.60 | $17.36 | $17.48 | $17.48 | 28,744 |
| 2022-12-01 | $17.19 | $17.25 | $17.11 | $17.17 | $17.17 | 27,031 |
| 2022-11-30 | $16.80 | $17.01 | $16.57 | $16.96 | $16.96 | 31,891 |
| 2022-11-29 | $17.03 | $17.16 | $16.92 | $17.03 | $17.03 | 25,550 |
| 2022-11-28 | $17.32 | $17.32 | $17.01 | $17.03 | $17.03 | 19,046 |
| 2022-11-25 | $17.36 | $17.43 | $17.30 | $17.41 | $17.41 | 9,506 |
| 2022-11-23 | $17.19 | $17.39 | $17.19 | $17.30 | $17.30 | 15,396 |
| 2022-11-22 | $17.30 | $17.36 | $17.20 | $17.33 | $17.33 | 17,928 |
| 2022-11-21 | $17.27 | $17.27 | $17.18 | $17.24 | $17.24 | 9,728 |
| 2022-11-18 | $17.41 | $17.41 | $17.27 | $17.38 | $17.38 | 22,584 |
| 2022-11-17 | $17.02 | $17.13 | $16.97 | $17.11 | $17.11 | 29,745 |
| 2022-11-16 | $17.62 | $17.63 | $17.52 | $17.52 | $17.52 | 23,741 |
| 2022-11-15 | $17.97 | $18.10 | $17.66 | $17.83 | $17.83 | 85,105 |
| 2022-11-14 | $18.17 | $18.40 | $18.17 | $18.27 | $18.27 | 9,735 |
| 2022-11-11 | $17.74 | $18.65 | $17.74 | $18.59 | $18.59 | 26,587 |
| 2022-11-10 | $17.16 | $17.73 | $17.16 | $17.73 | $17.73 | 17,180 |
| 2022-11-09 | $16.43 | $16.65 | $16.43 | $16.49 | $16.49 | 57,539 |
| 2022-11-08 | $16.50 | $16.71 | $16.50 | $16.69 | $16.69 | 39,101 |
| 2022-11-07 | $16.19 | $16.32 | $16.18 | $16.27 | $16.27 | 64,310 |
| 2022-11-04 | $15.61 | $15.89 | $15.60 | $15.89 | $15.89 | 51,794 |
| 2022-11-03 | $14.77 | $15.11 | $14.77 | $15.06 | $15.06 | 60,533 |
| 2022-11-02 | $15.60 | $15.80 | $15.29 | $15.29 | $15.29 | 52,249 |
| 2022-11-01 | $15.93 | $15.93 | $15.41 | $15.45 | $15.45 | 41,588 |
| 2022-10-31 | $15.54 | $15.69 | $15.51 | $15.60 | $15.60 | 62,699 |
| 2022-10-28 | $15.38 | $15.55 | $15.35 | $15.55 | $15.55 | 11,477 |
| 2022-10-27 | $15.52 | $15.63 | $15.48 | $15.48 | $15.48 | 17,043 |
| 2022-10-26 | $15.47 | $15.67 | $15.47 | $15.57 | $15.57 | 23,922 |
| 2022-10-25 | $15.13 | $15.17 | $15.04 | $15.17 | $15.17 | 49,184 |
| 2022-10-24 | $15.01 | $15.15 | $14.91 | $15.03 | $15.03 | 47,330 |
| 2022-10-21 | $14.48 | $14.89 | $14.47 | $14.88 | $14.88 | 25,337 |
| 2022-10-20 | $14.81 | $14.92 | $14.71 | $14.76 | $14.76 | 53,387 |
| 2022-10-19 | $14.81 | $14.83 | $14.57 | $14.67 | $14.67 | 43,686 |
| 2022-10-18 | $15.22 | $15.22 | $14.95 | $15.12 | $15.12 | 138,388 |
| 2022-10-17 | $14.85 | $14.90 | $14.76 | $14.80 | $14.80 | 74,336 |
| 2022-10-14 | $14.43 | $14.48 | $14.10 | $14.14 | $14.14 | 136,698 |
| 2022-10-13 | $13.55 | $14.24 | $13.55 | $14.21 | $14.21 | 103,074 |
| 2022-10-12 | $13.64 | $13.71 | $13.61 | $13.64 | $13.64 | 49,527 |
| 2022-10-11 | $13.53 | $13.78 | $13.50 | $13.50 | $13.50 | 186,181 |
| 2022-10-10 | $13.52 | $13.59 | $13.44 | $13.54 | $13.54 | 116,779 |
| 2022-10-07 | $13.49 | $13.49 | $13.20 | $13.26 | $13.26 | 79,858 |
| 2022-10-06 | $14.02 | $14.02 | $13.73 | $13.74 | $13.74 | 96,578 |
| 2022-10-05 | $14.13 | $14.29 | $14.03 | $14.17 | $14.17 | 135,502 |
| 2022-10-04 | $14.46 | $14.82 | $14.44 | $14.70 | $14.70 | 213,508 |
| 2022-10-03 | $13.64 | $13.99 | $13.64 | $13.91 | $13.91 | 86,332 |
| 2022-09-30 | $13.66 | $13.92 | $13.65 | $13.66 | $13.66 | 187,322 |
| 2022-09-29 | $13.65 | $13.65 | $13.45 | $13.64 | $13.64 | 292,673 |
| 2022-09-28 | $14.01 | $14.26 | $13.93 | $14.26 | $14.26 | 73,173 |
| 2022-09-27 | $13.80 | $13.89 | $13.61 | $13.77 | $13.77 | 420,502 |
| 2022-09-26 | $13.96 | $14.01 | $13.73 | $13.84 | $13.84 | 132,659 |
| 2022-09-23 | $13.97 | $13.97 | $13.81 | $13.94 | $13.94 | 69,227 |
| 2022-09-22 | $14.55 | $14.63 | $14.43 | $14.58 | $14.58 | 68,802 |
| 2022-09-21 | $14.91 | $15.08 | $14.72 | $14.72 | $14.72 | 35,697 |
| 2022-09-20 | $14.99 | $15.12 | $14.86 | $15.00 | $15.00 | 83,564 |
| 2022-09-19 | $15.17 | $15.56 | $15.17 | $15.53 | $15.53 | 58,761 |
| 2022-09-16 | $15.38 | $15.54 | $15.24 | $15.50 | $15.50 | 46,954 |
| 2022-09-15 | $15.66 | $15.68 | $15.32 | $15.40 | $15.40 | 79,467 |
| 2022-09-14 | $15.55 | $15.67 | $15.51 | $15.58 | $15.58 | 138,290 |
| 2022-09-13 | $16.11 | $16.11 | $15.72 | $15.72 | $15.72 | 83,024 |
| 2022-09-12 | $16.49 | $16.69 | $16.47 | $16.54 | $16.54 | 60,601 |
| 2022-09-09 | $16.03 | $16.17 | $16.00 | $16.15 | $16.15 | 93,684 |
| 2022-09-08 | $15.32 | $15.54 | $15.31 | $15.52 | $15.52 | 134,845 |
| 2022-09-07 | $15.26 | $15.50 | $15.26 | $15.50 | $15.50 | 162,364 |
| 2022-09-06 | $15.50 | $15.60 | $15.38 | $15.40 | $15.40 | 165,477 |
| 2022-09-02 | $15.50 | $15.72 | $15.28 | $15.33 | $15.33 | 105,647 |
| 2022-09-01 | $15.26 | $15.32 | $15.08 | $15.32 | $15.32 | 90,477 |
| 2022-08-31 | $15.77 | $15.88 | $15.76 | $15.76 | $15.76 | 134,702 |
| 2022-08-30 | $15.98 | $16.01 | $15.66 | $15.69 | $15.69 | 199,615 |
| 2022-08-29 | $15.58 | $15.68 | $15.50 | $15.57 | $15.57 | 156,631 |
| 2022-08-26 | $16.03 | $16.04 | $15.54 | $15.55 | $15.55 | 96,470 |
| 2022-08-25 | $15.91 | $16.13 | $15.91 | $16.13 | $16.13 | 35,896 |
| 2022-08-24 | $15.85 | $15.89 | $15.78 | $15.83 | $15.83 | 93,576 |
| 2022-08-23 | $15.94 | $16.08 | $15.91 | $15.96 | $15.96 | 213,009 |
| 2022-08-22 | $16.14 | $16.14 | $15.91 | $15.94 | $15.94 | 124,769 |
| 2022-08-19 | $16.82 | $16.82 | $16.66 | $16.70 | $16.70 | 20,273 |
| 2022-08-18 | $16.98 | $17.12 | $16.94 | $17.05 | $17.05 | 29,045 |
| 2022-08-17 | $17.05 | $17.27 | $17.05 | $17.16 | $17.16 | 10,480 |
| 2022-08-16 | $17.53 | $17.77 | $17.53 | $17.77 | $17.77 | 25,622 |
| 2022-08-15 | $17.61 | $17.74 | $17.54 | $17.63 | $17.63 | 55,234 |
| 2022-08-12 | $17.99 | $18.04 | $17.71 | $18.02 | $18.02 | 29,727 |
| 2022-08-11 | $17.78 | $17.88 | $17.70 | $17.70 | $17.70 | 22,061 |
| 2022-08-10 | $17.41 | $17.61 | $17.41 | $17.55 | $17.55 | 24,155 |
| 2022-08-09 | $16.83 | $16.97 | $16.80 | $16.89 | $16.89 | 101,479 |
| 2022-08-08 | $16.89 | $16.94 | $16.77 | $16.79 | $16.79 | 38,041 |
| 2022-08-05 | $16.59 | $16.79 | $16.59 | $16.79 | $16.79 | 26,700 |
| 2022-08-04 | $16.70 | $16.74 | $16.61 | $16.66 | $16.66 | 15,323 |
| 2022-08-03 | $16.96 | $17.24 | $16.94 | $17.23 | $17.23 | 39,815 |
| 2022-08-02 | $16.87 | $17.03 | $16.78 | $16.78 | $16.78 | 89,940 |
| 2022-08-01 | $17.99 | $18.00 | $17.20 | $17.58 | $17.58 | 40,953 |
| 2022-07-29 | $17.49 | $17.56 | $17.40 | $17.54 | $17.54 | 68,426 |
| 2022-07-28 | $16.91 | $17.04 | $16.78 | $17.01 | $17.01 | 65,363 |
| 2022-07-27 | $16.62 | $16.92 | $16.59 | $16.90 | $16.90 | 74,259 |
| 2022-07-26 | $16.36 | $16.57 | $16.34 | $16.44 | $16.44 | 92,606 |
| 2022-07-25 | $17.43 | $17.44 | $17.20 | $17.28 | $17.28 | 41,838 |
| 2022-07-22 | $17.50 | $17.51 | $17.20 | $17.29 | $17.29 | 73,429 |
| 2022-07-21 | $17.35 | $17.52 | $17.34 | $17.52 | $17.52 | 48,045 |
| 2022-07-20 | $17.26 | $17.34 | $17.17 | $17.24 | $17.24 | 80,257 |
| 2022-07-19 | $17.23 | $17.55 | $17.23 | $17.49 | $17.49 | 63,901 |
| 2022-07-18 | $16.92 | $17.00 | $16.76 | $16.79 | $16.79 | 146,527 |
| 2022-07-15 | $16.49 | $16.60 | $16.36 | $16.60 | $16.60 | 102,676 |
| 2022-07-14 | $16.15 | $16.25 | $16.03 | $16.24 | $16.24 | 61,785 |
| 2022-07-13 | $16.36 | $16.48 | $16.33 | $16.41 | $16.41 | 37,336 |
| 2022-07-12 | $16.50 | $16.83 | $16.49 | $16.69 | $16.69 | 95,571 |
| 2022-07-11 | $16.64 | $16.65 | $16.47 | $16.48 | $16.48 | 104,135 |
| 2022-07-08 | $16.84 | $17.13 | $16.84 | $17.07 | $17.07 | 55,354 |
| 2022-07-07 | $16.81 | $17.02 | $16.79 | $16.98 | $16.98 | 74,441 |
| 2022-07-06 | $16.39 | $16.70 | $16.39 | $16.68 | $16.68 | 236,659 |
| 2022-07-05 | $16.27 | $16.44 | $16.18 | $16.37 | $16.37 | 102,312 |
| 2022-07-01 | $16.92 | $17.14 | $16.81 | $17.14 | $17.14 | 52,225 |
| 2022-06-30 | $16.69 | $17.04 | $16.59 | $16.98 | $16.98 | 32,727 |
| 2022-06-29 | $17.03 | $17.18 | $17.02 | $17.03 | $17.03 | 88,423 |
| 2022-06-28 | $17.79 | $17.79 | $17.39 | $17.42 | $17.42 | 200,417 |
| 2022-06-27 | $17.33 | $17.51 | $17.27 | $17.38 | $17.38 | 87,572 |
| 2022-06-24 | $17.70 | $17.78 | $17.61 | $17.71 | $17.71 | 63,791 |
| 2022-06-23 | $17.37 | $17.38 | $17.19 | $17.35 | $17.35 | 172,444 |
| 2022-06-22 | $17.47 | $17.78 | $17.47 | $17.63 | $17.63 | 136,325 |
| 2022-06-21 | $17.80 | $17.82 | $17.53 | $17.64 | $17.64 | 66,171 |
| 2022-06-17 | $17.59 | $17.69 | $17.35 | $17.47 | $17.47 | 91,534 |
| 2022-06-16 | $17.26 | $17.47 | $17.26 | $17.31 | $17.31 | 115,741 |
| 2022-06-15 | $17.16 | $17.37 | $16.96 | $17.23 | $17.23 | 138,655 |
| 2022-06-14 | $16.86 | $16.86 | $16.53 | $16.62 | $16.62 | 150,552 |
| 2022-06-13 | $17.04 | $17.04 | $16.77 | $16.80 | $16.80 | 95,116 |
| 2022-06-10 | $18.08 | $18.13 | $17.86 | $18.02 | $18.02 | 117,848 |
| 2022-06-09 | $19.00 | $19.01 | $18.60 | $18.60 | $18.60 | 31,212 |
| 2022-06-08 | $18.99 | $19.07 | $18.85 | $18.87 | $18.87 | 47,602 |
| 2022-06-07 | $18.92 | $19.26 | $18.92 | $19.22 | $19.22 | 120,425 |
| 2022-06-06 | $19.87 | $19.88 | $18.79 | $19.23 | $19.23 | 33,997 |
| 2022-06-03 | $19.34 | $19.35 | $19.20 | $19.26 | $19.26 | 21,541 |
| 2022-06-02 | $19.13 | $19.32 | $19.06 | $19.32 | $19.32 | 53,550 |
| 2022-06-01 | $19.34 | $19.34 | $19.06 | $19.10 | $19.10 | 41,619 |
| 2022-05-31 | $19.24 | $19.58 | $19.24 | $19.47 | $19.47 | 43,032 |
| 2022-05-27 | $19.24 | $19.44 | $19.22 | $19.43 | $19.43 | 20,347 |
| 2022-05-26 | $18.47 | $18.93 | $18.47 | $18.82 | $18.82 | 46,275 |
| 2022-05-25 | $18.19 | $18.57 | $18.19 | $18.46 | $18.46 | 45,871 |
| 2022-05-24 | $18.60 | $18.68 | $18.43 | $18.58 | $18.58 | 58,870 |
| 2022-05-23 | $18.55 | $18.82 | $18.53 | $18.79 | $18.79 | 57,279 |
| 2022-05-20 | $18.41 | $18.41 | $18.05 | $18.26 | $18.26 | 41,339 |
| 2022-05-19 | $18.06 | $18.20 | $17.99 | $18.12 | $18.12 | 54,752 |
| 2022-05-18 | $18.35 | $18.40 | $18.18 | $18.20 | $18.20 | 35,951 |
| 2022-05-17 | $18.47 | $18.47 | $18.25 | $18.39 | $18.39 | 81,780 |
| 2022-05-16 | $18.10 | $18.14 | $18.02 | $18.03 | $18.03 | 64,022 |
| 2022-05-13 | $17.66 | $17.93 | $17.66 | $17.78 | $17.78 | 46,963 |
| 2022-05-12 | $16.92 | $17.38 | $16.90 | $17.12 | $17.12 | 69,897 |
| 2022-05-11 | $17.19 | $17.38 | $17.01 | $17.01 | $17.01 | 129,410 |
| 2022-05-10 | $17.33 | $17.33 | $16.88 | $17.03 | $17.03 | 136,002 |
| 2022-05-09 | $17.21 | $17.32 | $16.92 | $16.96 | $16.96 | 85,934 |
| 2022-05-06 | $18.00 | $18.14 | $17.77 | $18.14 | $18.14 | 171,005 |
| 2022-05-05 | $18.50 | $18.56 | $18.19 | $18.30 | $18.30 | 103,306 |
| 2022-05-04 | $19.36 | $20.14 | $19.35 | $20.14 | $20.14 | 90,370 |
| 2022-05-03 | $19.35 | $19.58 | $19.29 | $19.42 | $19.42 | 77,172 |
| 2022-05-02 | $19.18 | $19.23 | $18.85 | $19.08 | $19.08 | 87,193 |
| 2022-04-29 | $19.71 | $19.79 | $19.26 | $19.26 | $19.26 | 70,469 |
| 2022-04-28 | $19.50 | $19.70 | $19.36 | $19.66 | $19.66 | 97,024 |
| 2022-04-27 | $19.53 | $19.56 | $19.31 | $19.38 | $19.38 | 68,560 |
| 2022-04-26 | $20.31 | $20.40 | $19.86 | $19.86 | $19.86 | 84,689 |
| 2022-04-25 | $20.50 | $20.66 | $20.17 | $20.66 | $20.66 | 69,223 |
| 2022-04-22 | $20.56 | $20.56 | $20.23 | $20.23 | $20.23 | 64,321 |
| 2022-04-21 | $21.13 | $21.13 | $20.44 | $20.61 | $20.61 | 44,048 |
| 2022-04-20 | $20.51 | $20.56 | $20.34 | $20.43 | $20.43 | 50,034 |
| 2022-04-19 | $20.15 | $20.20 | $19.90 | $20.20 | $20.20 | 139,065 |
| 2022-04-18 | $21.40 | $21.40 | $20.50 | $20.85 | $20.17 | 57,719 |
| 2022-04-14 | $20.58 | $21.23 | $20.56 | $20.70 | $20.03 | 47,129 |
| 2022-04-13 | $20.56 | $20.74 | $20.45 | $20.56 | $19.89 | 84,484 |
| 2022-04-12 | $20.75 | $20.95 | $20.62 | $20.73 | $20.06 | 114,421 |
| 2022-04-11 | $20.67 | $21.05 | $20.67 | $20.75 | $20.07 | 60,072 |
| 2022-04-08 | $20.81 | $21.16 | $20.77 | $20.90 | $20.22 | 100,407 |
| 2022-04-07 | $20.83 | $20.84 | $20.41 | $20.70 | $20.03 | 47,751 |
| 2022-04-06 | $20.94 | $21.33 | $20.83 | $21.16 | $20.47 | 59,584 |
| 2022-04-05 | $21.83 | $21.87 | $21.35 | $21.43 | $20.73 | 42,561 |
| 2022-04-04 | $22.33 | $22.45 | $22.30 | $22.40 | $21.67 | 53,985 |
| 2022-04-01 | $22.31 | $22.39 | $22.19 | $22.37 | $21.64 | 40,883 |
| 2022-03-31 | $22.98 | $22.98 | $22.60 | $22.63 | $21.89 | 34,111 |
| 2022-03-30 | $23.29 | $23.35 | $23.20 | $23.23 | $22.47 | 21,011 |
| 2022-03-29 | $23.75 | $23.81 | $23.51 | $23.72 | $22.95 | 80,525 |
| 2022-03-28 | $22.56 | $22.76 | $22.42 | $22.68 | $21.94 | 31,888 |
| 2022-03-25 | $23.27 | $23.41 | $23.11 | $23.31 | $22.55 | 34,480 |
| 2022-03-24 | $23.03 | $23.30 | $23.02 | $23.30 | $22.54 | 26,237 |
| 2022-03-23 | $22.99 | $23.48 | $22.93 | $23.25 | $22.49 | 43,556 |
| 2022-03-22 | $23.44 | $23.57 | $23.20 | $23.36 | $22.60 | 124,475 |
| 2022-03-21 | $23.19 | $23.30 | $23.02 | $23.14 | $22.39 | 60,433 |
| 2022-03-18 | $22.84 | $23.41 | $22.84 | $23.34 | $22.58 | 38,759 |
| 2022-03-17 | $22.60 | $23.06 | $22.60 | $22.82 | $22.08 | 38,477 |
| 2022-03-16 | $23.05 | $23.42 | $22.69 | $23.26 | $22.50 | 36,155 |
| 2022-03-15 | $22.25 | $22.38 | $21.81 | $22.32 | $21.59 | 119,798 |
| 2022-03-14 | $22.50 | $22.71 | $22.22 | $22.35 | $21.62 | 117,761 |
| 2022-03-11 | $22.26 | $22.26 | $21.78 | $21.82 | $21.11 | 67,507 |
| 2022-03-10 | $21.79 | $22.07 | $21.60 | $21.96 | $21.25 | 78,432 |
| 2022-03-09 | $22.23 | $22.55 | $22.04 | $22.23 | $21.51 | 247,854 |
| 2022-03-08 | $21.08 | $21.45 | $20.58 | $20.82 | $20.14 | 245,834 |
| 2022-03-07 | $20.89 | $20.90 | $19.90 | $20.15 | $19.49 | 138,103 |
| 2022-03-04 | $21.27 | $21.35 | $21.08 | $21.30 | $20.61 | 91,204 |
| 2022-03-03 | $22.81 | $22.81 | $22.49 | $22.62 | $21.88 | 81,542 |
| 2022-03-02 | $22.61 | $22.97 | $22.57 | $22.81 | $22.07 | 101,235 |
| 2022-03-01 | $22.94 | $23.00 | $22.09 | $22.27 | $21.55 | 107,395 |
| 2022-02-28 | $23.54 | $23.81 | $23.33 | $23.51 | $22.74 | 60,821 |
| 2022-02-25 | $23.94 | $24.27 | $23.92 | $24.27 | $23.48 | 176,185 |
| 2022-02-24 | $23.12 | $23.82 | $23.05 | $23.82 | $23.04 | 42,338 |
| 2022-02-23 | $25.21 | $25.21 | $24.71 | $24.71 | $23.91 | 62,062 |
| 2022-02-22 | $25.07 | $25.12 | $24.78 | $24.83 | $24.02 | 48,932 |
| 2022-02-18 | $25.79 | $25.87 | $25.47 | $25.60 | $24.77 | 19,386 |
| 2022-02-17 | $25.40 | $25.50 | $25.40 | $25.45 | $24.62 | 111,957 |
| 2022-02-16 | $25.63 | $25.78 | $25.47 | $25.78 | $24.94 | 24,929 |
| 2022-02-15 | $26.14 | $26.30 | $26.08 | $26.16 | $25.31 | 54,641 |
| 2022-02-14 | $25.00 | $25.18 | $24.89 | $25.13 | $24.31 | 59,588 |
| 2022-02-11 | $25.13 | $25.35 | $25.00 | $25.01 | $24.20 | 17,083 |
| 2022-02-10 | $25.46 | $25.72 | $25.38 | $25.38 | $24.55 | 15,224 |
| 2022-02-09 | $25.64 | $25.65 | $25.30 | $25.38 | $24.55 | 18,845 |
| 2022-02-08 | $24.75 | $25.29 | $24.69 | $25.02 | $24.21 | 42,409 |
| 2022-02-07 | $24.53 | $24.75 | $24.47 | $24.57 | $23.77 | 48,175 |
| 2022-02-04 | $23.96 | $24.28 | $23.91 | $24.16 | $23.37 | 30,758 |
| 2022-02-03 | $24.22 | $24.38 | $24.18 | $24.18 | $23.39 | 27,534 |
| 2022-02-02 | $24.35 | $24.56 | $24.35 | $24.52 | $23.72 | 20,902 |
| 2022-02-01 | $24.70 | $24.75 | $24.45 | $24.75 | $23.94 | 183,818 |
| 2022-01-31 | $23.41 | $23.80 | $23.33 | $23.80 | $23.03 | 82,231 |
| 2022-01-28 | $23.00 | $23.24 | $22.90 | $23.24 | $22.48 | 53,044 |
| 2022-01-27 | $23.66 | $23.82 | $23.43 | $23.54 | $22.77 | 71,491 |
| 2022-01-26 | $25.60 | $25.63 | $25.10 | $25.24 | $24.42 | 86,810 |
| 2022-01-25 | $25.00 | $25.43 | $24.99 | $25.17 | $24.35 | 35,427 |
| 2022-01-24 | $24.77 | $25.15 | $24.49 | $25.15 | $24.33 | 58,494 |
| 2022-01-21 | $26.15 | $26.22 | $26.01 | $26.04 | $25.19 | 41,843 |
| 2022-01-20 | $26.77 | $26.94 | $26.63 | $26.63 | $25.76 | 29,467 |
| 2022-01-19 | $27.51 | $27.60 | $27.28 | $27.54 | $26.64 | 69,190 |
| 2022-01-18 | $26.74 | $26.87 | $26.50 | $26.63 | $25.76 | 86,337 |
| 2022-01-14 | $26.64 | $26.83 | $26.62 | $26.83 | $25.96 | 20,742 |
| 2022-01-13 | $26.61 | $27.17 | $26.53 | $26.53 | $25.67 | 17,831 |
| 2022-01-12 | $26.62 | $26.66 | $26.57 | $26.64 | $25.77 | 8,056 |
| 2022-01-11 | $26.49 | $26.56 | $26.29 | $26.44 | $25.58 | 41,103 |
| 2022-01-10 | $25.77 | $25.91 | $25.45 | $25.85 | $25.01 | 26,683 |
| 2022-01-07 | $25.51 | $25.85 | $25.51 | $25.84 | $25.00 | 10,841 |
| 2022-01-06 | $26.07 | $26.07 | $25.76 | $25.81 | $24.97 | 13,745 |
| 2022-01-05 | $26.29 | $26.32 | $26.00 | $26.00 | $25.15 | 17,426 |
| 2022-01-04 | $25.96 | $26.08 | $25.88 | $25.97 | $25.12 | 62,240 |
| 2022-01-03 | $25.65 | $25.72 | $25.45 | $25.58 | $24.75 | 27,161 |
| 2021-12-31 | $24.93 | $25.57 | $24.93 | $25.57 | $24.74 | 11,830 |
| 2021-12-30 | $25.50 | $25.50 | $25.40 | $25.44 | $24.61 | 9,385 |
| 2021-12-29 | $25.40 | $25.51 | $25.36 | $25.51 | $24.68 | 15,184 |
| 2021-12-28 | $25.34 | $25.44 | $25.34 | $25.37 | $24.54 | 42,645 |
| 2021-12-27 | $24.96 | $25.14 | $24.96 | $25.12 | $24.30 | 45,968 |
| 2021-12-23 | $24.93 | $25.08 | $24.93 | $25.05 | $24.23 | 67,114 |
| 2021-12-22 | $24.05 | $24.39 | $24.05 | $24.35 | $23.56 | 43,973 |
| 2021-12-21 | $23.92 | $24.20 | $23.91 | $24.11 | $23.33 | 57,194 |
| 2021-12-20 | $23.67 | $23.81 | $23.63 | $23.77 | $23.00 | 49,208 |
| 2021-12-17 | $24.17 | $24.24 | $23.99 | $24.00 | $23.22 | 64,732 |
| 2021-12-16 | $24.50 | $24.58 | $24.19 | $24.26 | $23.47 | 40,065 |
| 2021-12-15 | $23.90 | $23.98 | $23.58 | $23.97 | $23.19 | 50,602 |
| 2021-12-14 | $23.84 | $24.09 | $23.81 | $23.91 | $23.13 | 102,938 |
| 2021-12-13 | $24.16 | $24.36 | $23.88 | $23.90 | $23.12 | 47,326 |
| 2021-12-10 | $24.62 | $24.62 | $24.47 | $24.59 | $23.79 | 50,370 |
| 2021-12-09 | $24.97 | $24.97 | $24.62 | $24.64 | $23.84 | 21,416 |
| 2021-12-08 | $24.87 | $24.98 | $24.83 | $24.94 | $24.13 | 30,711 |
| 2021-12-07 | $25.07 | $25.17 | $25.00 | $25.00 | $24.19 | 73,672 |
| 2021-12-06 | $24.65 | $24.97 | $24.65 | $24.72 | $23.92 | 50,921 |
| 2021-12-03 | $24.61 | $24.61 | $24.14 | $24.23 | $23.44 | 39,430 |
| 2021-12-02 | $24.21 | $24.48 | $24.19 | $24.36 | $23.57 | 63,819 |
| 2021-12-01 | $24.21 | $24.30 | $23.84 | $23.84 | $23.06 | 84,629 |
| 2021-11-30 | $23.36 | $23.36 | $22.95 | $23.16 | $22.41 | 142,300 |
| 2021-11-29 | $23.79 | $23.79 | $23.50 | $23.66 | $22.89 | 202,485 |
| 2021-11-26 | $24.28 | $24.29 | $24.02 | $24.08 | $23.30 | 11,640 |
| 2021-11-24 | $24.27 | $24.51 | $24.24 | $24.49 | $23.69 | 25,832 |
| 2021-11-23 | $24.70 | $24.70 | $24.48 | $24.60 | $23.80 | 39,473 |
| 2021-11-22 | $24.88 | $24.96 | $24.66 | $24.66 | $23.86 | 27,568 |
| 2021-11-19 | $24.82 | $25.07 | $24.79 | $24.83 | $24.02 | 73,667 |
| 2021-11-18 | $25.40 | $25.49 | $25.35 | $25.48 | $24.65 | 26,388 |
| 2021-11-17 | $25.39 | $25.46 | $25.24 | $25.26 | $24.44 | 38,946 |
| 2021-11-16 | $25.67 | $25.70 | $25.35 | $25.35 | $24.52 | 28,417 |
| 2021-11-15 | $26.23 | $26.23 | $25.98 | $25.99 | $25.14 | 37,454 |
| 2021-11-12 | $24.99 | $26.49 | $24.99 | $26.41 | $25.55 | 41,575 |
| 2021-11-11 | $24.79 | $24.93 | $24.74 | $24.93 | $24.12 | 16,574 |
| 2021-11-10 | $25.08 | $25.11 | $24.89 | $24.89 | $24.08 | 24,873 |
| 2021-11-09 | $25.35 | $25.38 | $25.28 | $25.32 | $24.50 | 35,622 |
| 2021-11-08 | $25.61 | $25.67 | $25.45 | $25.52 | $24.68 | 15,580 |
| 2021-11-05 | $25.93 | $25.94 | $25.76 | $25.89 | $25.05 | 17,209 |
| 2021-11-04 | $26.08 | $26.14 | $25.90 | $26.03 | $25.18 | 14,290 |
| 2021-11-03 | $25.33 | $25.75 | $25.33 | $25.75 | $24.91 | 35,063 |
| 2021-11-02 | $24.53 | $24.67 | $24.47 | $24.59 | $23.79 | 42,456 |
| 2021-11-01 | $25.75 | $25.80 | $25.60 | $25.80 | $24.96 | 38,641 |
| 2021-10-29 | $25.40 | $25.45 | $25.09 | $25.18 | $24.36 | 16,458 |
| 2021-10-28 | $25.30 | $25.61 | $25.22 | $25.56 | $24.73 | 19,636 |
| 2021-10-27 | $25.33 | $25.62 | $25.22 | $25.42 | $24.59 | 29,502 |
| 2021-10-26 | $25.92 | $25.92 | $25.82 | $25.91 | $25.07 | 28,342 |
| 2021-10-25 | $25.52 | $25.69 | $25.51 | $25.62 | $24.79 | 17,970 |
| 2021-10-22 | $25.95 | $26.00 | $25.84 | $25.97 | $25.12 | 12,918 |
| 2021-10-21 | $25.92 | $25.92 | $25.72 | $25.78 | $24.94 | 11,480 |
| 2021-10-20 | $25.47 | $25.63 | $25.43 | $25.60 | $24.77 | 29,505 |
| 2021-10-19 | $25.63 | $25.69 | $25.53 | $25.60 | $24.77 | 67,069 |
| 2021-10-18 | $25.70 | $25.90 | $25.67 | $25.83 | $24.99 | 102,253 |
| 2021-10-15 | $26.26 | $26.42 | $26.26 | $26.39 | $25.53 | 36,545 |
| 2021-10-14 | $26.29 | $26.29 | $26.13 | $26.13 | $25.28 | 28,131 |
| 2021-10-13 | $25.93 | $26.00 | $25.69 | $25.85 | $25.01 | 23,766 |
| 2021-10-12 | $25.77 | $25.99 | $25.76 | $25.82 | $24.97 | 34,900 |
| 2021-10-11 | $26.14 | $26.14 | $25.82 | $25.82 | $24.98 | 20,447 |
| 2021-10-08 | $26.10 | $26.14 | $25.96 | $26.03 | $25.18 | 10,889 |
| 2021-10-07 | $26.30 | $26.39 | $26.00 | $26.03 | $25.18 | 27,860 |
| 2021-10-06 | $25.16 | $25.55 | $25.16 | $25.55 | $24.72 | 22,304 |
| 2021-10-05 | $25.22 | $25.53 | $25.21 | $25.43 | $24.60 | 75,170 |
| 2021-10-04 | $25.58 | $25.59 | $25.37 | $25.46 | $24.63 | 28,888 |
| 2021-10-01 | $25.24 | $25.41 | $25.15 | $25.40 | $24.57 | 50,092 |
| 2021-09-30 | $25.20 | $25.20 | $25.00 | $25.05 | $24.23 | 36,843 |
| 2021-09-29 | $25.59 | $25.67 | $25.52 | $25.67 | $24.83 | 50,433 |
| 2021-09-28 | $25.98 | $25.98 | $25.64 | $25.77 | $24.93 | 57,909 |
| 2021-09-27 | $26.27 | $26.41 | $26.10 | $26.12 | $25.27 | 32,814 |
| 2021-09-24 | $26.09 | $26.19 | $26.08 | $26.19 | $25.34 | 17,577 |
| 2021-09-23 | $26.03 | $26.13 | $26.03 | $26.10 | $25.25 | 16,442 |
| 2021-09-22 | $26.29 | $26.52 | $26.24 | $26.37 | $25.51 | 104,358 |
| 2021-09-21 | $25.91 | $25.91 | $25.71 | $25.77 | $24.93 | 51,025 |
| 2021-09-20 | $25.74 | $26.08 | $25.74 | $25.93 | $25.09 | 44,319 |
| 2021-09-17 | $26.09 | $26.11 | $25.73 | $25.90 | $25.06 | 186,822 |
| 2021-09-16 | $25.91 | $26.00 | $25.83 | $25.97 | $25.12 | 73,482 |
| 2021-09-15 | $25.65 | $25.68 | $25.44 | $25.65 | $24.82 | 583,157 |
| 2021-09-14 | $26.15 | $26.16 | $25.69 | $25.79 | $24.95 | 782,486 |
| 2021-09-13 | $26.62 | $26.69 | $26.53 | $26.63 | $25.76 | 575,459 |
| 2021-09-10 | $27.05 | $27.05 | $26.42 | $26.42 | $25.56 | 651,428 |
| 2021-09-09 | $27.25 | $27.58 | $27.23 | $27.41 | $26.52 | 99,905 |
| 2021-09-08 | $27.59 | $27.62 | $27.30 | $27.34 | $26.45 | 90,335 |
| 2021-09-07 | $27.82 | $27.85 | $27.25 | $27.25 | $26.36 | 33,141 |
| 2021-09-03 | $28.10 | $28.11 | $27.91 | $27.95 | $27.04 | 15,032 |
| 2021-09-02 | $28.25 | $28.64 | $28.15 | $28.24 | $27.32 | 34,503 |
| 2021-09-01 | $28.27 | $28.73 | $28.26 | $28.42 | $27.49 | 67,309 |
| 2021-08-31 | $27.96 | $28.05 | $27.74 | $27.82 | $26.91 | 40,284 |
| 2021-08-30 | $28.25 | $28.32 | $28.17 | $28.29 | $27.37 | 23,717 |
| 2021-08-27 | $28.18 | $28.50 | $28.11 | $28.32 | $27.40 | 34,133 |
| 2021-08-26 | $28.00 | $28.21 | $27.99 | $28.10 | $27.19 | 31,021 |
| 2021-08-25 | $28.01 | $28.20 | $28.00 | $28.15 | $27.23 | 30,075 |
| 2021-08-24 | $27.71 | $27.75 | $27.55 | $27.64 | $26.74 | 42,757 |
| 2021-08-23 | $27.74 | $27.91 | $27.74 | $27.87 | $26.96 | 39,009 |
| 2021-08-20 | $27.37 | $27.63 | $27.35 | $27.55 | $26.65 | 21,886 |
| 2021-08-19 | $27.69 | $27.69 | $27.44 | $27.54 | $26.64 | 20,903 |
| 2021-08-18 | $28.26 | $28.41 | $28.18 | $28.28 | $27.36 | 36,558 |
| 2021-08-17 | $28.48 | $28.55 | $28.22 | $28.31 | $27.39 | 554,377 |
| 2021-08-16 | $28.76 | $28.91 | $28.69 | $28.79 | $27.85 | 199,785 |
| 2021-08-13 | $28.80 | $29.11 | $28.53 | $28.97 | $28.03 | 20,391 |
| 2021-08-12 | $28.87 | $29.14 | $28.87 | $29.07 | $28.12 | 12,033 |
| 2021-08-11 | $28.98 | $28.98 | $28.77 | $28.81 | $27.87 | 14,607 |
| 2021-08-10 | $28.70 | $28.96 | $28.70 | $28.88 | $27.94 | 45,620 |
| 2021-08-09 | $29.12 | $29.19 | $29.11 | $29.14 | $28.19 | 14,054 |
| 2021-08-06 | $29.53 | $29.53 | $29.33 | $29.46 | $28.50 | 43,742 |
| 2021-08-05 | $29.02 | $29.39 | $28.95 | $29.11 | $28.16 | 17,841 |
| 2021-08-04 | $29.53 | $29.58 | $29.23 | $29.35 | $28.39 | 24,906 |
| 2021-08-03 | $29.71 | $30.46 | $29.69 | $29.85 | $28.88 | 68,472 |
| 2021-08-02 | $30.02 | $30.12 | $29.70 | $29.70 | $28.73 | 19,697 |
| 2021-07-30 | $29.98 | $30.03 | $29.82 | $29.87 | $28.90 | 16,466 |
| 2021-07-29 | $30.66 | $30.95 | $30.52 | $30.90 | $29.89 | 14,200 |
| 2021-07-28 | $31.02 | $31.12 | $30.84 | $31.03 | $30.02 | 13,061 |
| 2021-07-27 | $33.41 | $33.66 | $33.41 | $33.55 | $32.46 | 8,250 |
| 2021-07-26 | $34.94 | $35.38 | $34.80 | $34.90 | $33.76 | 13,011 |
| 2021-07-23 | $34.40 | $34.52 | $33.88 | $34.35 | $33.23 | 5,464 |
| 2021-07-22 | $33.82 | $33.82 | $33.48 | $33.69 | $32.59 | 8,566 |
| 2021-07-21 | $33.41 | $33.60 | $33.41 | $33.53 | $32.44 | 8,654 |
| 2021-07-20 | $32.38 | $32.87 | $32.34 | $32.72 | $31.65 | 19,211 |
| 2021-07-19 | $32.53 | $32.57 | $32.21 | $32.28 | $31.23 | 25,474 |
| 2021-07-16 | $33.43 | $33.43 | $33.09 | $33.10 | $32.02 | 11,524 |
| 2021-07-15 | $33.60 | $33.80 | $33.53 | $33.60 | $32.51 | 6,471 |
| 2021-07-14 | $34.40 | $34.50 | $34.32 | $34.50 | $33.38 | 8,986 |
| 2021-07-13 | $34.39 | $34.44 | $34.20 | $34.20 | $33.09 | 10,169 |
| 2021-07-12 | $34.18 | $34.39 | $34.18 | $34.33 | $33.21 | 6,743 |
| 2021-07-09 | $34.02 | $34.23 | $33.99 | $34.12 | $33.01 | 14,843 |
| 2021-07-08 | $33.53 | $33.61 | $33.46 | $33.56 | $32.47 | 16,016 |
| 2021-07-07 | $34.29 | $34.47 | $34.16 | $34.27 | $33.15 | 18,454 |
| 2021-07-06 | $34.41 | $34.41 | $33.92 | $34.02 | $32.92 | 9,460 |
| 2021-07-02 | $34.52 | $34.74 | $34.44 | $34.72 | $33.59 | 7,958 |
| 2021-07-01 | $34.03 | $34.38 | $34.03 | $34.26 | $33.14 | 10,927 |
| 2021-06-30 | $34.04 | $34.28 | $33.89 | $33.98 | $32.87 | 12,173 |
| 2021-06-29 | $34.53 | $34.58 | $34.48 | $34.49 | $33.36 | 9,030 |
| 2021-06-28 | $34.64 | $34.64 | $34.07 | $34.14 | $33.03 | 130,460 |
| 2021-06-25 | $34.25 | $34.25 | $33.99 | $34.17 | $33.06 | 11,585 |
| 2021-06-24 | $34.05 | $34.20 | $33.96 | $34.12 | $33.01 | 9,584 |
| 2021-06-23 | $33.92 | $33.95 | $33.68 | $33.74 | $32.64 | 7,329 |
| 2021-06-22 | $34.01 | $34.14 | $33.91 | $34.05 | $32.94 | 83,645 |
| 2021-06-21 | $33.79 | $34.05 | $33.76 | $34.01 | $32.90 | 13,457 |
| 2021-06-18 | $33.79 | $33.89 | $33.53 | $33.75 | $32.65 | 13,451 |
| 2021-06-17 | $35.26 | $35.26 | $34.68 | $34.78 | $33.65 | 14,019 |
| 2021-06-16 | $35.80 | $35.80 | $35.19 | $35.19 | $34.04 | 14,736 |
| 2021-06-15 | $35.64 | $35.64 | $35.45 | $35.52 | $34.36 | 7,818 |
| 2021-06-14 | $35.93 | $35.93 | $35.74 | $35.78 | $34.62 | 19,742 |
| 2021-06-11 | $35.52 | $35.59 | $35.27 | $35.30 | $34.15 | 9,413 |
| 2021-06-10 | $34.46 | $34.46 | $34.31 | $34.43 | $33.31 | 5,148 |
| 2021-06-09 | $34.44 | $34.47 | $34.28 | $34.38 | $33.26 | 37,484 |
| 2021-06-08 | $34.30 | $34.88 | $33.74 | $34.45 | $33.33 | 29,710 |
| 2021-06-07 | $34.79 | $34.79 | $34.50 | $34.58 | $33.45 | 17,625 |
| 2021-06-04 | $34.84 | $34.92 | $34.77 | $34.89 | $33.75 | 7,489 |
| 2021-06-03 | $34.65 | $34.82 | $34.57 | $34.82 | $33.69 | 11,114 |
| 2021-06-02 | $35.01 | $35.03 | $34.87 | $34.97 | $33.83 | 13,735 |
| 2021-06-01 | $35.17 | $35.41 | $35.13 | $35.26 | $34.11 | 31,175 |
| 2021-05-28 | $34.66 | $35.15 | $34.57 | $34.57 | $33.44 | 12,310 |
| 2021-05-27 | $34.20 | $34.38 | $34.11 | $34.30 | $33.18 | 21,709 |
| 2021-05-26 | $34.09 | $34.27 | $34.06 | $34.11 | $33.00 | 25,505 |
| 2021-05-25 | $34.26 | $34.37 | $34.07 | $34.18 | $33.07 | 47,293 |
| 2021-05-24 | $34.87 | $34.88 | $33.47 | $33.98 | $32.87 | 9,201 |
| 2021-05-21 | $33.88 | $34.26 | $33.67 | $33.82 | $32.71 | 19,151 |
| 2021-05-20 | $33.37 | $33.73 | $33.37 | $33.64 | $32.54 | 10,210 |
| 2021-05-19 | $32.92 | $33.26 | $32.79 | $33.16 | $32.08 | 44,992 |
| 2021-05-18 | $34.46 | $34.46 | $34.25 | $34.25 | $33.14 | 15,057 |
| 2021-05-17 | $33.75 | $33.75 | $33.58 | $33.67 | $32.57 | 16,400 |
| 2021-05-14 | $33.68 | $33.93 | $33.61 | $33.76 | $32.66 | 79,968 |
| 2021-05-13 | $32.75 | $33.26 | $32.75 | $33.19 | $32.11 | 84,284 |
| 2021-05-12 | $33.03 | $33.04 | $32.43 | $32.75 | $31.68 | 45,100 |
| 2021-05-11 | $32.96 | $33.16 | $32.93 | $33.16 | $32.08 | 16,469 |
| 2021-05-10 | $34.00 | $34.14 | $33.81 | $33.81 | $32.71 | 16,213 |
| 2021-05-07 | $33.50 | $33.97 | $33.50 | $33.89 | $32.79 | 23,675 |
| 2021-05-06 | $32.86 | $33.20 | $32.70 | $33.04 | $31.96 | 26,832 |
| 2021-05-05 | $32.31 | $32.59 | $32.02 | $32.38 | $31.33 | 15,408 |
| 2021-05-04 | $32.89 | $32.89 | $32.16 | $32.52 | $31.46 | 34,089 |
| 2021-05-03 | $34.02 | $34.25 | $33.76 | $34.14 | $33.03 | 17,616 |
| 2021-04-30 | $34.27 | $34.27 | $33.68 | $33.73 | $32.63 | 15,213 |
| 2021-04-29 | $34.37 | $34.49 | $34.30 | $34.49 | $33.37 | 31,617 |
| 2021-04-28 | $34.59 | $34.68 | $34.48 | $34.58 | $33.45 | 15,372 |
| 2021-04-27 | $34.62 | $34.81 | $34.44 | $34.72 | $33.59 | 16,723 |
| 2021-04-26 | $34.75 | $34.96 | $34.47 | $34.47 | $33.35 | 6,197 |
| 2021-04-23 | $34.64 | $35.15 | $34.49 | $34.93 | $33.79 | 14,590 |
| 2021-04-22 | $34.52 | $34.93 | $34.52 | $34.80 | $33.66 | 17,641 |
| 2021-04-21 | $34.21 | $34.56 | $34.21 | $34.49 | $33.36 | 11,029 |
| 2021-04-20 | $35.43 | $35.48 | $35.02 | $35.21 | $34.06 | 14,596 |
| 2021-04-19 | $35.70 | $35.74 | $35.45 | $35.55 | $34.39 | 10,503 |
| 2021-04-16 | $34.95 | $35.59 | $34.95 | $35.52 | $34.36 | 23,555 |
| 2021-04-15 | $34.89 | $35.23 | $34.58 | $34.74 | $33.61 | 12,439 |
| 2021-04-14 | $34.42 | $34.68 | $34.39 | $34.64 | $33.51 | 20,371 |
| 2021-04-13 | $35.21 | $35.42 | $34.75 | $35.42 | $32.99 | 40,612 |
| 2021-04-12 | $35.43 | $35.43 | $35.06 | $35.18 | $32.76 | 19,511 |
| 2021-04-09 | $35.80 | $35.92 | $35.17 | $35.81 | $33.35 | 211,527 |
| 2021-04-08 | $35.70 | $35.92 | $35.56 | $35.83 | $33.36 | 7,574 |
| 2021-04-07 | $35.26 | $35.31 | $35.02 | $35.05 | $32.64 | 15,723 |
| 2021-04-06 | $35.07 | $35.11 | $34.86 | $34.95 | $32.55 | 16,174 |
| 2021-04-05 | $34.50 | $35.10 | $33.18 | $34.90 | $32.50 | 18,297 |
| 2021-04-01 | $34.10 | $34.43 | $34.10 | $34.43 | $32.06 | 10,581 |
| 2021-03-31 | $33.90 | $34.10 | $33.58 | $33.58 | $31.27 | 11,482 |
| 2021-03-30 | $34.39 | $34.40 | $33.93 | $34.27 | $31.92 | 14,793 |
| 2021-03-29 | $33.96 | $33.98 | $33.75 | $33.75 | $31.43 | 14,720 |
| 2021-03-26 | $33.69 | $33.86 | $33.58 | $33.82 | $31.50 | 15,608 |
| 2021-03-25 | $33.44 | $34.02 | $33.34 | $34.02 | $31.68 | 13,365 |
| 2021-03-24 | $33.84 | $33.98 | $33.54 | $33.67 | $31.36 | 26,079 |
| 2021-03-23 | $33.81 | $33.82 | $33.37 | $33.50 | $31.20 | 14,478 |
| 2021-03-22 | $34.07 | $34.50 | $34.03 | $34.23 | $31.88 | 23,187 |
| 2021-03-19 | $33.80 | $34.45 | $33.54 | $34.20 | $31.85 | 14,467 |
| 2021-03-18 | $33.83 | $34.23 | $33.83 | $33.89 | $31.56 | 12,584 |
| 2021-03-17 | $33.84 | $34.32 | $33.74 | $34.30 | $31.94 | 17,820 |
| 2021-03-16 | $34.05 | $34.12 | $33.88 | $33.99 | $31.66 | 21,897 |
| 2021-03-15 | $34.24 | $34.42 | $34.01 | $34.39 | $32.03 | 24,853 |
| 2021-03-12 | $33.91 | $34.27 | $33.81 | $34.27 | $31.92 | 11,056 |
| 2021-03-11 | $33.92 | $33.98 | $33.73 | $33.94 | $31.61 | 15,504 |
| 2021-03-10 | $34.46 | $34.46 | $33.93 | $34.07 | $31.73 | 20,973 |
| 2021-03-09 | $34.37 | $34.75 | $34.32 | $34.52 | $32.15 | 26,412 |
| 2021-03-08 | $33.65 | $34.06 | $33.65 | $33.81 | $31.49 | 56,743 |
| 2021-03-05 | $33.34 | $33.73 | $32.72 | $33.73 | $31.41 | 20,708 |
| 2021-03-04 | $33.34 | $33.36 | $32.79 | $33.03 | $30.76 | 31,448 |
| 2021-03-03 | $32.95 | $33.07 | $32.79 | $33.01 | $30.74 | 26,470 |
| 2021-03-02 | $32.23 | $32.37 | $32.18 | $32.25 | $30.03 | 18,705 |
| 2021-03-01 | $31.50 | $31.87 | $31.50 | $31.76 | $29.58 | 13,064 |
| 2021-02-26 | $32.02 | $32.03 | $31.41 | $31.86 | $29.67 | 33,813 |
| 2021-02-25 | $32.85 | $32.89 | $31.89 | $32.12 | $29.91 | 17,823 |
| 2021-02-24 | $32.64 | $33.17 | $32.61 | $33.17 | $30.89 | 10,694 |
| 2021-02-23 | $31.86 | $32.17 | $31.60 | $32.11 | $29.90 | 30,130 |
| 2021-02-22 | $31.94 | $32.16 | $31.91 | $32.14 | $29.93 | 21,771 |
| 2021-02-19 | $32.12 | $32.15 | $31.91 | $31.94 | $29.75 | 15,465 |
| 2021-02-18 | $31.68 | $31.70 | $31.42 | $31.58 | $29.41 | 20,458 |
| 2021-02-17 | $31.83 | $31.91 | $31.70 | $31.90 | $29.71 | 16,340 |
| 2021-02-16 | $32.31 | $32.49 | $32.31 | $32.35 | $30.13 | 16,566 |
| 2021-02-12 | $31.89 | $32.00 | $31.73 | $31.94 | $29.74 | 18,985 |
| 2021-02-11 | $32.24 | $32.77 | $32.24 | $32.51 | $30.28 | 21,443 |
| 2021-02-10 | $32.03 | $32.14 | $31.86 | $32.11 | $29.90 | 22,259 |
| 2021-02-09 | $31.94 | $32.14 | $31.79 | $32.11 | $29.90 | 22,259 |
| 2021-02-08 | $32.14 | $32.14 | $31.79 | $32.03 | $29.83 | 27,124 |
| 2021-02-05 | $31.54 | $31.81 | $31.40 | $31.81 | $29.62 | 16,603 |
| 2021-02-04 | $31.43 | $31.69 | $31.43 | $31.49 | $29.33 | 22,271 |
| 2021-02-03 | $31.10 | $31.38 | $31.10 | $31.36 | $29.21 | 55,069 |
| 2021-02-02 | $31.58 | $31.66 | $31.51 | $31.65 | $29.48 | 16,333 |
| 2021-02-01 | $31.62 | $31.74 | $31.46 | $31.74 | $29.56 | 32,268 |
| 2021-01-29 | $31.61 | $31.61 | $31.05 | $31.20 | $29.06 | 22,670 |
| 2021-01-28 | $31.45 | $31.49 | $31.34 | $31.39 | $29.23 | 26,157 |
| 2021-01-27 | $31.58 | $32.03 | $31.48 | $31.76 | $29.58 | 22,036 |
| 2021-01-26 | $32.31 | $32.45 | $32.20 | $32.34 | $30.12 | 19,220 |
| 2021-01-25 | $32.09 | $32.25 | $31.91 | $32.22 | $30.01 | 17,854 |
| 2021-01-22 | $32.99 | $33.25 | $32.87 | $32.93 | $30.67 | 19,330 |
| 2021-01-21 | $33.67 | $33.89 | $33.67 | $33.89 | $31.56 | 13,817 |
| 2021-01-20 | $32.92 | $33.20 | $32.92 | $33.20 | $30.92 | 12,084 |
| 2021-01-19 | $33.40 | $33.40 | $33.04 | $33.15 | $30.87 | 15,646 |
| 2021-01-15 | $33.27 | $33.51 | $33.01 | $33.14 | $30.86 | 21,990 |
| 2021-01-14 | $33.70 | $33.91 | $33.61 | $33.85 | $31.52 | 17,607 |
| 2021-01-13 | $33.74 | $33.86 | $33.51 | $33.61 | $31.30 | 12,604 |
| 2021-01-12 | $33.72 | $34.04 | $33.48 | $33.92 | $31.59 | 31,188 |
| 2021-01-11 | $33.85 | $33.88 | $33.66 | $33.66 | $31.35 | 31,158 |
| 2021-01-08 | $34.12 | $34.19 | $33.90 | $34.16 | $31.81 | 39,019 |
| 2021-01-07 | $34.17 | $34.26 | $34.01 | $34.14 | $31.79 | 26,031 |
| 2021-01-06 | $34.04 | $34.10 | $33.70 | $33.80 | $31.48 | 27,604 |
| 2021-01-05 | $33.64 | $33.77 | $33.44 | $33.68 | $31.37 | 18,060 |
| 2021-01-04 | $33.77 | $33.77 | $33.30 | $33.44 | $31.14 | 29,023 |
| 2020-12-31 | $34.18 | $34.18 | $33.08 | $33.27 | $30.98 | 25,803 |
| 2020-12-30 | $33.69 | $33.93 | $33.40 | $33.40 | $31.11 | 10,456 |
| 2020-12-29 | $33.71 | $34.00 | $33.64 | $33.71 | $31.39 | 18,190 |
| 2020-12-28 | $33.58 | $34.08 | $33.40 | $33.53 | $31.23 | 16,330 |
| 2020-12-24 | $33.11 | $34.29 | $33.11 | $33.26 | $30.98 | 9,327 |
| 2020-12-23 | $33.22 | $33.43 | $33.18 | $33.30 | $31.01 | 27,815 |
| 2020-12-22 | $32.91 | $33.26 | $32.84 | $32.95 | $30.69 | 17,373 |
| 2020-12-21 | $32.79 | $33.04 | $32.54 | $32.98 | $30.71 | 35,712 |
| 2020-12-18 | $33.35 | $33.59 | $33.34 | $33.51 | $31.20 | 19,984 |
| 2020-12-17 | $33.52 | $33.58 | $33.43 | $33.43 | $31.13 | 18,723 |
| 2020-12-16 | $33.11 | $33.22 | $32.91 | $33.03 | $30.76 | 23,571 |
| 2020-12-15 | $32.48 | $32.79 | $32.41 | $32.78 | $30.53 | 29,992 |
| 2020-12-14 | $32.05 | $32.11 | $31.85 | $31.85 | $29.66 | 18,771 |
| 2020-12-11 | $31.77 | $32.07 | $31.65 | $31.93 | $29.74 | 20,126 |
| 2020-12-10 | $30.85 | $31.16 | $30.85 | $30.98 | $28.85 | 59,270 |
| 2020-12-09 | $31.17 | $31.17 | $30.87 | $30.98 | $28.85 | 12,129 |
| 2020-12-08 | $31.00 | $31.04 | $30.91 | $30.98 | $28.85 | 22,921 |
| 2020-12-07 | $31.13 | $31.46 | $30.95 | $31.16 | $29.02 | 20,177 |
| 2020-12-04 | $30.99 | $31.28 | $30.99 | $31.26 | $29.11 | 42,974 |
| 2020-12-03 | $30.72 | $30.95 | $30.50 | $30.73 | $28.62 | 24,458 |
| 2020-12-02 | $30.66 | $30.96 | $30.59 | $30.68 | $28.57 | 18,252 |
| 2020-12-01 | $30.27 | $30.73 | $30.27 | $30.53 | $28.43 | 21,625 |
| 2020-11-30 | $30.69 | $30.80 | $30.07 | $30.10 | $28.03 | 25,477 |
| 2020-11-27 | $29.62 | $29.77 | $29.57 | $29.69 | $27.65 | 6,730 |
| 2020-11-25 | $29.78 | $29.95 | $29.75 | $29.90 | $27.84 | 15,231 |
| 2020-11-24 | $29.40 | $29.61 | $29.36 | $29.58 | $27.55 | 14,054 |
| 2020-11-23 | $28.97 | $29.11 | $28.82 | $28.97 | $26.98 | 34,146 |
| 2020-11-20 | $28.63 | $28.83 | $28.55 | $28.65 | $26.68 | 113,187 |
| 2020-11-19 | $28.66 | $28.98 | $28.44 | $28.74 | $26.77 | 23,354 |
| 2020-11-18 | $29.44 | $29.62 | $29.22 | $29.22 | $27.21 | 23,114 |
| 2020-11-17 | $29.41 | $29.48 | $29.21 | $29.39 | $27.37 | 17,274 |
| 2020-11-16 | $29.50 | $29.70 | $29.47 | $29.58 | $27.55 | 20,207 |
| 2020-11-13 | $28.80 | $28.87 | $28.61 | $28.83 | $26.84 | 14,293 |
| 2020-11-12 | $28.42 | $28.58 | $28.18 | $28.31 | $26.37 | 22,208 |
| 2020-11-11 | $28.91 | $28.91 | $28.65 | $28.77 | $26.79 | 17,268 |
| 2020-11-10 | $29.51 | $29.55 | $29.15 | $29.34 | $27.32 | 26,835 |
| 2020-11-09 | $28.93 | $28.95 | $28.06 | $28.33 | $26.38 | 18,008 |
| 2020-11-06 | $26.87 | $27.03 | $26.83 | $26.93 | $25.08 | 13,786 |
| 2020-11-05 | $26.28 | $26.84 | $26.26 | $26.77 | $24.93 | 10,985 |
| 2020-11-04 | $26.06 | $26.46 | $26.05 | $26.20 | $24.40 | 20,880 |
| 2020-11-03 | $26.33 | $26.73 | $26.33 | $26.67 | $24.84 | 28,803 |
| 2020-11-02 | $24.78 | $25.04 | $24.76 | $25.01 | $23.29 | 30,268 |
| 2020-10-30 | $24.33 | $24.64 | $24.21 | $24.43 | $22.75 | 29,725 |
| 2020-10-29 | $24.46 | $24.72 | $24.35 | $24.41 | $22.73 | 58,940 |
| 2020-10-28 | $24.59 | $25.10 | $24.59 | $24.77 | $23.07 | 39,530 |
| 2020-10-27 | $26.82 | $26.90 | $26.43 | $26.43 | $24.61 | 16,497 |
| 2020-10-26 | $27.21 | $27.33 | $26.95 | $27.15 | $25.29 | 16,810 |
| 2020-10-23 | $28.05 | $28.18 | $27.94 | $28.09 | $26.16 | 11,746 |
| 2020-10-22 | $28.26 | $28.45 | $27.98 | $28.18 | $26.24 | 23,885 |
| 2020-10-21 | $28.69 | $28.76 | $28.31 | $28.37 | $26.42 | 13,667 |
| 2020-10-20 | $28.54 | $28.55 | $28.20 | $28.21 | $26.28 | 7,990 |
| 2020-10-19 | $28.05 | $28.18 | $27.74 | $27.86 | $25.95 | 24,404 |
| 2020-10-16 | $27.86 | $27.98 | $27.73 | $27.73 | $25.83 | 27,230 |
| 2020-10-15 | $27.31 | $27.49 | $27.18 | $27.49 | $25.60 | 26,616 |
| 2020-10-14 | $28.38 | $28.46 | $28.18 | $28.25 | $26.31 | 9,570 |
| 2020-10-13 | $28.17 | $28.17 | $27.95 | $28.05 | $26.12 | 14,422 |
| 2020-10-12 | $28.24 | $28.40 | $28.19 | $28.20 | $26.26 | 17,584 |
| 2020-10-09 | $27.88 | $28.00 | $27.83 | $27.93 | $26.01 | 9,222 |
| 2020-10-08 | $27.83 | $27.91 | $27.64 | $27.88 | $25.96 | 9,025 |
| 2020-10-07 | $27.85 | $27.85 | $27.60 | $27.74 | $25.83 | 8,365 |
| 2020-10-06 | $27.44 | $27.75 | $27.19 | $27.19 | $25.32 | 14,455 |
| 2020-10-05 | $27.14 | $27.17 | $26.90 | $27.09 | $25.23 | 16,213 |
| 2020-10-02 | $26.01 | $26.26 | $25.86 | $26.19 | $24.39 | 15,835 |
| 2020-10-01 | $26.52 | $26.52 | $26.28 | $26.33 | $24.52 | 12,661 |
| 2020-09-30 | $26.51 | $26.64 | $26.22 | $26.23 | $24.43 | 30,421 |
| 2020-09-29 | $26.49 | $26.50 | $26.16 | $26.27 | $24.47 | 12,097 |
| 2020-09-28 | $26.31 | $26.45 | $26.27 | $26.27 | $24.47 | 18,374 |
| 2020-09-25 | $25.31 | $25.66 | $25.31 | $25.61 | $23.85 | 15,983 |
| 2020-09-24 | $25.59 | $25.80 | $25.45 | $25.55 | $23.79 | 61,584 |
| 2020-09-23 | $26.15 | $26.16 | $25.62 | $25.62 | $23.86 | 43,666 |
| 2020-09-22 | $26.14 | $26.33 | $26.03 | $26.33 | $24.52 | 16,648 |
| 2020-09-21 | $26.63 | $26.64 | $26.30 | $26.59 | $24.76 | 38,969 |
| 2020-09-18 | $27.79 | $28.41 | $27.79 | $28.14 | $26.21 | 51,052 |
| 2020-09-17 | $28.47 | $28.89 | $28.44 | $28.83 | $26.85 | 22,059 |
| 2020-09-16 | $28.17 | $28.52 | $28.10 | $28.27 | $26.33 | 74,697 |
| 2020-09-15 | $28.09 | $28.12 | $27.82 | $27.93 | $26.01 | 85,950 |
| 2020-09-14 | $27.79 | $27.83 | $27.52 | $27.60 | $25.70 | 73,368 |
| 2020-09-11 | $27.10 | $27.56 | $27.02 | $27.16 | $25.29 | 31,107 |
| 2020-09-10 | $27.02 | $27.11 | $26.43 | $26.55 | $24.73 | 20,321 |
| 2020-09-09 | $26.51 | $26.67 | $26.48 | $26.56 | $24.74 | 19,101 |
| 2020-09-08 | $25.39 | $26.07 | $25.39 | $25.81 | $24.04 | 19,061 |
| 2020-09-04 | $26.22 | $26.39 | $25.80 | $26.39 | $24.58 | 18,260 |
| 2020-09-03 | $26.78 | $26.78 | $25.96 | $25.96 | $24.18 | 19,204 |
| 2020-09-02 | $26.26 | $26.34 | $26.11 | $26.28 | $24.47 | 21,110 |
| 2020-09-01 | $25.92 | $26.24 | $25.92 | $26.16 | $24.36 | 10,369 |
| 2020-08-31 | $26.27 | $26.32 | $26.03 | $26.13 | $24.34 | 13,459 |
| 2020-08-28 | $26.21 | $26.37 | $26.13 | $26.37 | $24.56 | 21,701 |
| 2020-08-27 | $26.67 | $26.67 | $26.23 | $26.37 | $24.56 | 25,653 |
| 2020-08-26 | $26.52 | $26.77 | $26.51 | $26.67 | $24.84 | 55,922 |
| 2020-08-25 | $26.64 | $26.64 | $26.20 | $26.35 | $24.54 | 25,997 |
| 2020-08-24 | $26.55 | $26.81 | $26.41 | $26.73 | $24.89 | 28,463 |
| 2020-08-21 | $25.94 | $26.04 | $25.87 | $25.98 | $24.19 | 18,878 |
| 2020-08-20 | $26.14 | $26.23 | $26.08 | $26.14 | $24.34 | 29,157 |
| 2020-08-19 | $26.29 | $26.35 | $26.00 | $26.00 | $24.21 | 22,830 |
| 2020-08-18 | $26.34 | $26.36 | $26.23 | $26.23 | $24.43 | 22,626 |
| 2020-08-17 | $26.05 | $26.24 | $26.00 | $26.14 | $24.34 | 18,881 |
| 2020-08-14 | $25.77 | $25.97 | $25.72 | $25.91 | $24.13 | 18,073 |
| 2020-08-13 | $26.12 | $26.19 | $25.93 | $25.98 | $24.20 | 19,614 |
| 2020-08-12 | $26.14 | $26.32 | $26.04 | $26.09 | $24.30 | 13,969 |
| 2020-08-11 | $25.69 | $25.94 | $25.52 | $25.62 | $23.86 | 28,362 |
| 2020-08-10 | $24.80 | $24.89 | $24.71 | $24.86 | $23.15 | 16,052 |
| 2020-08-07 | $24.65 | $24.74 | $24.50 | $24.61 | $22.92 | 10,710 |
| 2020-08-06 | $24.52 | $24.81 | $24.27 | $24.61 | $22.92 | 22,267 |
| 2020-08-05 | $24.48 | $24.70 | $24.45 | $24.50 | $22.82 | 24,908 |
| 2020-08-04 | $23.82 | $23.97 | $23.68 | $23.93 | $22.29 | 19,807 |
| 2020-08-03 | $23.64 | $24.18 | $23.64 | $23.89 | $22.25 | 14,098 |
| 2020-07-31 | $23.96 | $23.96 | $23.30 | $23.48 | $21.86 | 32,897 |
| 2020-07-30 | $23.80 | $24.02 | $23.57 | $23.95 | $22.30 | 14,109 |
| 2020-07-29 | $24.38 | $24.52 | $24.28 | $24.41 | $22.73 | 19,260 |
| 2020-07-28 | $24.84 | $25.10 | $24.62 | $24.64 | $22.95 | 18,647 |
| 2020-07-27 | $24.80 | $24.94 | $24.79 | $24.89 | $23.18 | 8,477 |
| 2020-07-24 | $24.74 | $24.90 | $24.59 | $24.73 | $23.03 | 23,144 |
| 2020-07-23 | $25.16 | $25.33 | $24.90 | $24.90 | $23.19 | 55,668 |
| 2020-07-22 | $25.07 | $25.26 | $25.00 | $25.25 | $23.52 | 64,981 |
| 2020-07-21 | $25.26 | $25.45 | $25.14 | $25.23 | $23.50 | 46,148 |
| 2020-07-20 | $24.18 | $24.48 | $24.18 | $24.39 | $22.71 | 14,817 |
| 2020-07-17 | $24.10 | $24.21 | $24.00 | $24.21 | $22.55 | 25,829 |
| 2020-07-16 | $24.40 | $24.75 | $24.40 | $24.56 | $22.87 | 32,225 |
| 2020-07-15 | $24.80 | $24.95 | $24.50 | $24.72 | $23.02 | 30,089 |
| 2020-07-14 | $24.06 | $24.40 | $24.05 | $24.34 | $22.67 | 16,285 |
| 2020-07-13 | $24.10 | $24.33 | $23.79 | $23.79 | $22.16 | 98,177 |
| 2020-07-10 | $23.60 | $23.75 | $23.51 | $23.70 | $22.07 | 13,992 |
| 2020-07-09 | $23.91 | $23.95 | $23.40 | $23.70 | $22.07 | 20,718 |
| 2020-07-08 | $23.74 | $24.03 | $23.74 | $23.95 | $22.30 | 23,950 |
| 2020-07-07 | $24.30 | $24.48 | $24.07 | $24.11 | $22.45 | 16,035 |
| 2020-07-06 | $24.18 | $24.39 | $24.06 | $24.19 | $22.53 | 15,752 |
| 2020-07-02 | $24.12 | $24.37 | $23.87 | $23.92 | $22.28 | 24,529 |
| 2020-07-01 | $23.30 | $23.49 | $23.07 | $23.45 | $21.84 | 18,516 |
| 2020-06-30 | $23.27 | $23.51 | $23.06 | $23.50 | $21.89 | 23,859 |
| 2020-06-29 | $23.31 | $23.56 | $23.23 | $23.43 | $21.82 | 18,975 |
| 2020-06-26 | $23.62 | $23.67 | $23.25 | $23.34 | $21.74 | 20,091 |
| 2020-06-25 | $22.88 | $23.23 | $22.88 | $23.22 | $21.62 | 31,436 |
| 2020-06-24 | $23.39 | $23.40 | $22.80 | $22.88 | $21.31 | 67,950 |
| 2020-06-23 | $23.96 | $23.96 | $23.41 | $23.54 | $21.92 | 32,522 |
| 2020-06-22 | $23.42 | $23.75 | $23.23 | $23.75 | $22.12 | 29,965 |
| 2020-06-19 | $23.93 | $23.93 | $23.19 | $23.70 | $22.07 | 38,673 |
| 2020-06-18 | $23.64 | $24.00 | $23.54 | $23.72 | $22.09 | 13,062 |
| 2020-06-17 | $23.85 | $23.94 | $23.55 | $23.67 | $22.04 | 32,472 |
| 2020-06-16 | $24.22 | $24.22 | $23.49 | $23.78 | $22.15 | 22,193 |
| 2020-06-15 | $23.14 | $23.78 | $23.05 | $23.52 | $21.90 | 34,066 |
| 2020-06-12 | $24.04 | $24.04 | $23.13 | $23.64 | $22.02 | 36,652 |
| 2020-06-11 | $23.73 | $23.85 | $22.82 | $22.89 | $21.32 | 28,075 |
| 2020-06-10 | $25.06 | $25.21 | $24.90 | $25.07 | $23.35 | 31,994 |
| 2020-06-09 | $25.44 | $25.63 | $25.42 | $25.47 | $23.72 | 19,674 |
| 2020-06-08 | $26.47 | $26.50 | $25.89 | $26.33 | $24.52 | 35,750 |
| 2020-06-05 | $26.46 | $26.95 | $26.34 | $26.37 | $24.56 | 48,485 |
| 2020-06-04 | $25.26 | $25.66 | $25.26 | $25.28 | $23.54 | 23,406 |
| 2020-06-03 | $25.10 | $25.84 | $25.10 | $25.68 | $23.92 | 30,985 |
| 2020-06-02 | $24.35 | $24.46 | $24.12 | $24.24 | $22.57 | 69,985 |
| 2020-06-01 | $24.07 | $24.07 | $23.08 | $23.85 | $22.21 | 134,043 |
| 2020-05-29 | $23.70 | $23.95 | $23.34 | $23.61 | $21.99 | 41,574 |
| 2020-05-28 | $23.96 | $24.19 | $23.91 | $23.97 | $22.32 | 46,382 |
| 2020-05-27 | $23.88 | $23.88 | $23.37 | $23.65 | $22.03 | 32,291 |
| 2020-05-26 | $23.26 | $23.53 | $23.12 | $23.24 | $21.64 | 28,265 |
| 2020-05-22 | $22.00 | $22.05 | $21.65 | $21.84 | $20.34 | 40,136 |
| 2020-05-21 | $22.85 | $22.85 | $21.72 | $21.92 | $20.41 | 67,993 |
| 2020-05-20 | $22.23 | $22.45 | $22.06 | $22.15 | $20.63 | 111,600 |
| 2020-05-19 | $21.93 | $22.18 | $21.74 | $21.84 | $20.34 | 94,001 |
| 2020-05-18 | $21.67 | $22.08 | $21.52 | $21.90 | $20.40 | 73,766 |
| 2020-05-15 | $20.10 | $20.26 | $19.89 | $20.24 | $18.85 | 60,620 |
| 2020-05-14 | $19.53 | $20.08 | $19.25 | $19.95 | $18.58 | 63,737 |
| 2020-05-13 | $20.99 | $20.99 | $20.38 | $20.39 | $18.99 | 65,686 |
| 2020-05-12 | $21.31 | $21.40 | $20.85 | $20.91 | $19.47 | 116,207 |
| 2020-05-11 | $21.05 | $21.32 | $20.70 | $21.19 | $19.73 | 73,854 |
| 2020-05-08 | $21.40 | $21.69 | $21.32 | $21.44 | $19.97 | 52,091 |
| 2020-05-07 | $20.80 | $21.28 | $20.79 | $20.87 | $19.44 | 88,465 |
| 2020-05-06 | $20.57 | $20.65 | $20.02 | $20.38 | $18.98 | 49,182 |
| 2020-05-05 | $21.23 | $21.30 | $20.68 | $20.87 | $19.44 | 76,171 |
| 2020-05-04 | $21.21 | $21.47 | $20.85 | $21.21 | $19.75 | 65,631 |
| 2020-05-01 | $22.34 | $22.34 | $20.92 | $21.27 | $19.81 | 53,003 |
| 2020-04-30 | $22.11 | $22.11 | $21.58 | $21.74 | $20.25 | 50,217 |
| 2020-04-29 | $21.50 | $22.16 | $21.50 | $21.98 | $20.47 | 57,500 |
| 2020-04-28 | $21.03 | $21.14 | $20.80 | $20.87 | $19.44 | 57,909 |
| 2020-04-27 | $20.04 | $20.53 | $19.94 | $20.24 | $18.85 | 75,712 |
| 2020-04-24 | $19.88 | $20.17 | $19.75 | $20.05 | $18.67 | 66,540 |
| 2020-04-23 | $19.94 | $20.51 | $19.89 | $20.07 | $18.69 | 61,252 |
| 2020-04-22 | $19.82 | $20.00 | $19.46 | $19.86 | $18.50 | 73,724 |
| 2020-04-21 | $20.98 | $21.60 | $20.87 | $21.12 | $18.92 | 80,058 |
| 2020-04-20 | $21.38 | $22.03 | $21.28 | $21.30 | $19.08 | 59,161 |
| 2020-04-17 | $21.36 | $21.61 | $20.92 | $21.32 | $19.09 | 81,920 |
| 2020-04-16 | $19.51 | $19.51 | $18.85 | $19.22 | $17.21 | 77,025 |
| 2020-04-15 | $19.50 | $19.50 | $19.22 | $19.24 | $17.23 | 118,766 |
| 2020-04-14 | $20.43 | $20.92 | $20.00 | $20.56 | $18.41 | 165,510 |
| 2020-04-13 | $19.90 | $21.12 | $19.90 | $20.18 | $18.07 | 89,745 |
| 2020-04-09 | $20.29 | $20.71 | $20.15 | $20.31 | $18.19 | 73,243 |
| 2020-04-08 | $19.82 | $20.32 | $19.71 | $20.06 | $17.97 | 87,555 |
| 2020-04-07 | $20.52 | $20.58 | $19.91 | $20.20 | $18.09 | 145,351 |
| 2020-04-06 | $18.97 | $19.32 | $18.91 | $19.26 | $17.25 | 174,760 |
| 2020-04-03 | $18.03 | $18.44 | $17.69 | $17.97 | $16.09 | 111,634 |
| 2020-04-02 | $18.47 | $18.88 | $17.97 | $18.64 | $16.69 | 100,646 |
| 2020-04-01 | $18.40 | $18.58 | $17.97 | $18.15 | $16.26 | 78,241 |
| 2020-03-31 | $19.34 | $20.02 | $19.00 | $19.38 | $17.36 | 132,816 |
| 2020-03-30 | $18.91 | $19.35 | $18.66 | $19.12 | $17.12 | 219,248 |
| 2020-03-27 | $19.58 | $19.93 | $19.18 | $19.31 | $17.29 | 187,094 |
| 2020-03-26 | $19.21 | $20.18 | $19.21 | $20.06 | $17.97 | 98,539 |
| 2020-03-25 | $18.44 | $19.34 | $18.37 | $18.68 | $16.73 | 535,909 |
| 2020-03-24 | $17.48 | $18.46 | $17.48 | $18.13 | $16.24 | 288,664 |
| 2020-03-23 | $16.59 | $16.74 | $15.60 | $15.61 | $13.98 | 138,855 |
| 2020-03-20 | $18.11 | $18.42 | $16.93 | $17.17 | $15.38 | 141,668 |
| 2020-03-19 | $15.99 | $17.63 | $15.74 | $17.40 | $15.58 | 187,737 |
| 2020-03-18 | $16.67 | $17.57 | $16.57 | $17.07 | $15.29 | 229,525 |
| 2020-03-17 | $16.86 | $17.91 | $16.79 | $17.55 | $15.72 | 195,179 |
| 2020-03-16 | $16.62 | $18.90 | $16.57 | $17.08 | $15.30 | 198,043 |
| 2020-03-13 | $19.75 | $19.87 | $18.48 | $19.76 | $17.70 | 166,976 |
| 2020-03-12 | $20.12 | $20.13 | $18.70 | $19.07 | $17.08 | 173,293 |
| 2020-03-11 | $22.73 | $22.82 | $21.82 | $22.19 | $19.87 | 80,848 |
| 2020-03-10 | $23.22 | $23.22 | $22.38 | $23.01 | $20.61 | 113,161 |
| 2020-03-09 | $23.11 | $23.43 | $22.47 | $22.74 | $20.37 | 73,042 |
| 2020-03-06 | $24.65 | $25.11 | $24.48 | $24.95 | $22.35 | 75,957 |
| 2020-03-05 | $25.41 | $25.53 | $24.97 | $25.09 | $22.47 | 62,814 |
| 2020-03-04 | $26.25 | $26.63 | $25.96 | $26.63 | $23.85 | 66,973 |
| 2020-03-03 | $26.58 | $26.77 | $25.89 | $26.10 | $23.38 | 104,332 |
| 2020-03-02 | $26.11 | $26.27 | $25.67 | $25.99 | $23.28 | 90,974 |
| 2020-02-28 | $26.27 | $26.88 | $26.16 | $26.69 | $23.90 | 76,193 |
| 2020-02-27 | $27.32 | $27.62 | $26.95 | $27.00 | $24.18 | 71,959 |
| 2020-02-26 | $27.73 | $28.15 | $27.60 | $27.75 | $24.85 | 49,952 |
| 2020-02-25 | $27.83 | $27.83 | $27.08 | $27.08 | $24.25 | 71,131 |
| 2020-02-24 | $27.60 | $27.96 | $27.56 | $27.73 | $24.84 | 34,517 |
| 2020-02-21 | $29.74 | $29.80 | $29.53 | $29.69 | $26.59 | 43,650 |
| 2020-02-20 | $29.66 | $29.86 | $29.43 | $29.43 | $26.36 | 20,691 |
| 2020-02-19 | $29.33 | $29.45 | $29.32 | $29.38 | $26.31 | 20,452 |
| 2020-02-18 | $29.07 | $29.27 | $29.07 | $29.18 | $26.13 | 26,426 |
| 2020-02-14 | $29.80 | $29.80 | $29.58 | $29.59 | $26.50 | 51,311 |
| 2020-02-13 | $29.89 | $29.96 | $29.76 | $29.78 | $26.67 | 28,391 |
| 2020-02-12 | $30.08 | $30.11 | $29.99 | $30.03 | $26.90 | 23,045 |
| 2020-02-11 | $29.47 | $29.71 | $29.47 | $29.65 | $26.56 | 68,987 |
| 2020-02-10 | $29.63 | $29.72 | $29.52 | $29.63 | $26.54 | 17,562 |
| 2020-02-07 | $29.50 | $29.60 | $29.44 | $29.50 | $26.42 | 40,898 |
| 2020-02-06 | $30.06 | $30.13 | $29.95 | $30.08 | $26.94 | 21,744 |
| 2020-02-05 | $30.16 | $30.30 | $30.09 | $30.29 | $27.13 | 30,903 |
| 2020-02-04 | $29.83 | $30.03 | $29.83 | $30.02 | $26.89 | 37,668 |
| 2020-02-03 | $29.33 | $29.51 | $29.22 | $29.26 | $26.21 | 28,789 |
| 2020-01-31 | $29.51 | $29.51 | $29.15 | $29.15 | $26.11 | 91,083 |
| 2020-01-30 | $29.63 | $29.73 | $29.40 | $29.73 | $26.62 | 33,752 |
| 2020-01-29 | $30.38 | $30.45 | $30.21 | $30.36 | $27.19 | 25,850 |
| 2020-01-28 | $30.10 | $30.28 | $30.01 | $30.25 | $27.09 | 26,060 |
| 2020-01-27 | $30.36 | $30.42 | $30.20 | $30.31 | $27.15 | 25,499 |
| 2020-01-24 | $31.16 | $31.17 | $30.80 | $30.93 | $27.70 | 18,723 |
| 2020-01-23 | $30.70 | $30.73 | $30.51 | $30.62 | $27.42 | 27,618 |
| 2020-01-22 | $30.98 | $31.00 | $30.85 | $30.87 | $27.65 | 33,871 |
| 2020-01-21 | $31.13 | $31.19 | $30.75 | $30.99 | $27.76 | 52,992 |
| 2020-01-17 | $30.90 | $31.09 | $30.79 | $31.02 | $27.78 | 26,882 |
| 2020-01-16 | $31.10 | $31.28 | $31.03 | $31.12 | $27.87 | 39,595 |
| 2020-01-15 | $31.80 | $31.91 | $31.79 | $31.86 | $28.53 | 31,300 |
| 2020-01-14 | $31.46 | $31.94 | $31.46 | $31.94 | $28.61 | 27,520 |
| 2020-01-13 | $31.36 | $31.51 | $31.32 | $31.50 | $28.21 | 28,621 |
| 2020-01-10 | $31.44 | $31.52 | $31.36 | $31.36 | $28.09 | 65,230 |
| 2020-01-09 | $31.62 | $32.25 | $31.56 | $31.91 | $28.58 | 35,479 |
| 2020-01-08 | $31.48 | $31.79 | $31.47 | $31.65 | $28.35 | 27,288 |
| 2020-01-07 | $31.49 | $31.55 | $31.31 | $31.38 | $28.10 | 21,903 |
| 2020-01-06 | $31.25 | $31.54 | $31.23 | $31.38 | $28.10 | 22,470 |
| 2020-01-03 | $31.21 | $31.42 | $31.20 | $31.28 | $28.02 | 35,543 |
| 2020-01-02 | $31.80 | $31.99 | $31.64 | $31.99 | $28.65 | 37,132 |
| 2019-12-31 | $31.53 | $31.95 | $31.35 | $31.64 | $28.34 | 7,473 |
| 2019-12-30 | $31.54 | $31.73 | $31.45 | $31.45 | $28.17 | 11,589 |
| 2019-12-27 | $31.65 | $31.80 | $31.54 | $31.54 | $28.25 | 22,888 |
| 2019-12-26 | $31.70 | $31.70 | $31.27 | $31.64 | $28.34 | 13,644 |
| 2019-12-24 | $31.66 | $31.66 | $31.24 | $31.55 | $28.26 | 8,659 |
| 2019-12-23 | $31.57 | $31.57 | $31.39 | $31.40 | $28.12 | 20,114 |
| 2019-12-20 | $31.35 | $31.59 | $31.32 | $31.40 | $28.12 | 25,523 |
| 2019-12-19 | $31.33 | $31.54 | $31.32 | $31.54 | $28.25 | 17,311 |
| 2019-12-18 | $31.45 | $31.57 | $31.38 | $31.45 | $28.17 | 17,144 |
| 2019-12-17 | $31.64 | $31.86 | $31.44 | $31.58 | $28.28 | 21,950 |
| 2019-12-16 | $31.72 | $31.82 | $31.45 | $31.74 | $28.43 | 19,451 |
| 2019-12-13 | $31.51 | $31.56 | $31.28 | $31.42 | $28.14 | 16,177 |
| 2019-12-12 | $30.95 | $31.22 | $30.94 | $31.20 | $27.94 | 73,997 |
| 2019-12-11 | $30.81 | $31.00 | $30.81 | $30.97 | $27.74 | 28,644 |
| 2019-12-10 | $30.79 | $30.92 | $30.71 | $30.85 | $27.63 | 68,162 |
| 2019-12-09 | $31.21 | $31.25 | $31.02 | $31.09 | $27.84 | 45,800 |
| 2019-12-06 | $31.33 | $31.42 | $31.28 | $31.41 | $28.13 | 37,723 |
| 2019-12-05 | $31.03 | $31.11 | $30.93 | $31.05 | $27.80 | 20,526 |
| 2019-12-04 | $31.07 | $31.17 | $30.81 | $31.07 | $27.83 | 575,077 |
| 2019-12-03 | $30.63 | $30.88 | $30.62 | $30.88 | $27.66 | 811,367 |
| 2019-12-02 | $30.84 | $30.90 | $30.67 | $30.84 | $27.62 | 456,143 |
| 2019-11-29 | $30.86 | $30.99 | $30.80 | $30.99 | $27.76 | 515,714 |
| 2019-11-27 | $31.23 | $31.30 | $31.13 | $31.30 | $28.03 | 408,371 |
| 2019-11-26 | $31.39 | $31.48 | $31.35 | $31.48 | $28.19 | 303,678 |
| 2019-11-25 | $31.17 | $31.49 | $31.06 | $31.35 | $28.08 | 24,273 |
| 2019-11-22 | $30.75 | $30.88 | $30.75 | $30.87 | $27.65 | 249,971 |
| 2019-11-21 | $30.71 | $30.71 | $30.57 | $30.65 | $27.45 | 149,382 |
| 2019-11-20 | $30.70 | $30.89 | $30.70 | $30.80 | $27.59 | 34,036 |
| 2019-11-19 | $30.92 | $30.96 | $30.80 | $30.94 | $27.71 | 173,683 |
| 2019-11-18 | $30.60 | $30.80 | $30.57 | $30.73 | $27.52 | 45,771 |
| 2019-11-15 | $30.54 | $30.74 | $30.49 | $30.72 | $27.51 | 547,773 |
| 2019-11-14 | $30.28 | $30.52 | $30.28 | $30.52 | $27.33 | 59,485 |
| 2019-11-13 | $30.14 | $30.30 | $30.14 | $30.30 | $27.14 | 4,133 |
| 2019-11-12 | $30.27 | $30.59 | $30.23 | $30.51 | $27.33 | 224,853 |
| 2019-11-11 | $30.19 | $30.41 | $30.19 | $30.40 | $27.23 | 29,723 |
| 2019-11-08 | $30.07 | $30.23 | $30.00 | $30.18 | $27.03 | 6,915 |
| 2019-11-07 | $30.22 | $30.22 | $30.13 | $30.17 | $27.02 | 4,531 |
| 2019-11-06 | $30.05 | $30.05 | $29.89 | $30.01 | $26.88 | 2,313 |
| 2019-11-05 | $29.96 | $30.15 | $29.95 | $30.02 | $26.89 | 8,725 |
| 2019-11-04 | $29.97 | $29.97 | $29.85 | $29.88 | $26.76 | 5,682 |
| 2019-11-01 | $29.66 | $29.82 | $29.66 | $29.81 | $26.70 | 13,658 |
| 2019-10-31 | $29.64 | $29.69 | $29.50 | $29.61 | $26.52 | 10,039 |
| 2019-10-30 | $29.50 | $29.68 | $29.40 | $29.68 | $26.58 | 7,446 |
| 2019-10-29 | $29.63 | $29.66 | $29.59 | $29.59 | $26.50 | 2,144 |
| 2019-10-28 | $29.75 | $29.87 | $29.73 | $29.82 | $26.71 | 3,468 |
| 2019-10-25 | $29.41 | $29.58 | $29.38 | $29.58 | $26.49 | 6,548 |
| 2019-10-24 | $29.53 | $29.53 | $29.34 | $29.42 | $26.35 | 3,156 |
| 2019-10-23 | $29.07 | $29.11 | $28.95 | $29.08 | $26.04 | 3,164 |
| 2019-10-22 | $28.95 | $29.00 | $28.85 | $28.92 | $25.90 | 2,604 |
| 2019-10-21 | $29.09 | $29.10 | $29.01 | $29.10 | $26.06 | 4,726 |
| 2019-10-18 | $28.35 | $28.47 | $28.32 | $28.47 | $25.50 | 9,780 |
| 2019-10-17 | $28.37 | $28.40 | $28.35 | $28.40 | $25.44 | 3,464 |
| 2019-10-16 | $28.37 | $28.41 | $28.29 | $28.37 | $25.41 | 4,602 |
| 2019-10-15 | $27.90 | $28.30 | $27.88 | $28.17 | $25.23 | 110,328 |
| 2019-10-14 | $27.76 | $27.85 | $27.72 | $27.72 | $24.83 | 3,135 |
| 2019-10-11 | $27.93 | $28.13 | $27.92 | $28.10 | $25.17 | 5,923 |
| 2019-10-10 | $27.01 | $27.21 | $27.00 | $27.06 | $24.24 | 5,254 |
| 2019-10-09 | $26.88 | $26.91 | $26.77 | $26.89 | $24.08 | 4,623 |
| 2019-10-08 | $26.62 | $26.82 | $26.59 | $26.67 | $23.89 | 6,520 |
| 2019-10-07 | $27.30 | $27.30 | $27.11 | $27.11 | $24.28 | 4,360 |
| 2019-10-04 | $26.92 | $27.13 | $26.92 | $27.06 | $24.24 | 2,665 |
| 2019-10-03 | $26.66 | $26.70 | $26.62 | $26.68 | $23.90 | 4,811 |
| 2019-10-02 | $26.91 | $26.99 | $26.79 | $26.90 | $24.09 | 5,783 |
| 2019-10-01 | $28.10 | $28.10 | $27.75 | $27.79 | $24.89 | 17,193 |
| 2019-09-30 | $27.55 | $27.67 | $27.54 | $27.57 | $24.69 | 4,123 |
| 2019-09-27 | $27.29 | $27.30 | $27.14 | $27.21 | $24.37 | 6,512 |
| 2019-09-26 | $27.31 | $27.36 | $27.20 | $27.24 | $24.40 | 13,777 |
| 2019-09-25 | $27.03 | $27.26 | $27.03 | $27.12 | $24.29 | 12,245 |
| 2019-09-24 | $27.67 | $27.67 | $27.33 | $27.42 | $24.56 | 14,205 |
| 2019-09-23 | $27.80 | $27.87 | $27.73 | $27.85 | $24.94 | 2,644 |
| 2019-09-20 | $28.26 | $28.32 | $28.20 | $28.20 | $25.26 | 4,524 |
| 2019-09-19 | $28.41 | $28.45 | $28.37 | $28.37 | $25.41 | 4,786 |
| 2019-09-18 | $28.23 | $28.37 | $28.21 | $28.37 | $25.41 | 3,280 |
| 2019-09-17 | $27.96 | $28.34 | $27.96 | $28.34 | $25.38 | 4,891 |
| 2019-09-16 | $28.51 | $28.57 | $28.44 | $28.44 | $25.47 | 4,960 |
| 2019-09-13 | $29.17 | $29.17 | $28.94 | $29.02 | $25.99 | 4,850 |
| 2019-09-12 | $28.75 | $28.87 | $28.62 | $28.86 | $25.85 | 5,701 |
| 2019-09-11 | $28.51 | $28.53 | $28.39 | $28.49 | $25.52 | 18,204 |
| 2019-09-10 | $28.49 | $28.51 | $28.31 | $28.34 | $25.38 | 20,362 |
| 2019-09-09 | $27.47 | $27.77 | $27.47 | $27.77 | $24.87 | 29,774 |
| 2019-09-06 | $27.32 | $27.51 | $27.32 | $27.43 | $24.57 | 14,592 |
| 2019-09-05 | $27.32 | $27.54 | $27.29 | $27.35 | $24.50 | 8,136 |
| 2019-09-04 | $26.86 | $27.01 | $26.86 | $26.98 | $24.16 | 15,616 |
| 2019-09-03 | $26.64 | $26.66 | $26.49 | $26.66 | $23.88 | 5,916 |
| 2019-08-30 | $26.42 | $26.44 | $26.22 | $26.37 | $23.62 | 5,140 |
| 2019-08-29 | $26.28 | $26.37 | $26.23 | $26.30 | $23.55 | 9,996 |
| 2019-08-28 | $26.21 | $26.21 | $26.12 | $26.15 | $23.42 | 5,548 |
| 2019-08-27 | $26.25 | $26.25 | $26.04 | $26.04 | $23.32 | 27,086 |
| 2019-08-26 | $26.14 | $26.27 | $26.09 | $26.21 | $23.47 | 9,219 |
| 2019-08-23 | $26.31 | $26.44 | $26.06 | $26.06 | $23.34 | 12,770 |
| 2019-08-22 | $26.44 | $26.50 | $26.32 | $26.44 | $23.68 | 5,887 |
| 2019-08-21 | $26.64 | $26.64 | $26.43 | $26.43 | $23.67 | 18,772 |
| 2019-08-20 | $26.19 | $26.30 | $26.13 | $26.18 | $23.45 | 13,435 |
| 2019-08-19 | $26.36 | $26.36 | $26.25 | $26.26 | $23.52 | 5,797 |
| 2019-08-16 | $25.92 | $26.15 | $25.87 | $26.01 | $23.30 | 46,937 |
| 2019-08-15 | $25.64 | $25.87 | $25.64 | $25.79 | $23.10 | 18,247 |
| 2019-08-14 | $25.86 | $26.02 | $25.78 | $26.01 | $23.30 | 9,562 |
| 2019-08-13 | $26.76 | $26.98 | $26.76 | $26.87 | $24.07 | 26,188 |
| 2019-08-12 | $26.74 | $26.93 | $26.69 | $26.92 | $24.11 | 5,592 |
| 2019-08-09 | $26.83 | $27.11 | $26.83 | $26.94 | $24.13 | 13,383 |
| 2019-08-08 | $27.14 | $27.18 | $27.02 | $27.10 | $24.27 | 5,064 |
| 2019-08-07 | $26.46 | $26.88 | $26.46 | $26.69 | $23.90 | 62,226 |
| 2019-08-06 | $26.52 | $26.52 | $26.25 | $26.46 | $23.70 | 16,603 |
| 2019-08-05 | $26.48 | $26.56 | $26.14 | $26.24 | $23.50 | 11,488 |
| 2019-08-02 | $27.00 | $27.07 | $26.75 | $27.07 | $24.24 | 4,356 |
| 2019-08-01 | $27.19 | $27.63 | $27.15 | $27.15 | $24.32 | 4,874 |
| 2019-07-31 | $27.51 | $27.51 | $27.16 | $27.31 | $24.46 | 6,974 |
| 2019-07-30 | $27.30 | $27.38 | $27.24 | $27.32 | $24.47 | 25,916 |
| 2019-07-29 | $27.71 | $27.81 | $27.69 | $27.77 | $24.87 | 5,052 |
| 2019-07-26 | $27.81 | $27.84 | $27.75 | $27.82 | $24.92 | 52,529 |
| 2019-07-25 | $27.42 | $27.42 | $27.36 | $27.38 | $24.52 | 5,378 |
| 2019-07-24 | $27.48 | $27.63 | $27.48 | $27.63 | $24.75 | 3,445 |
| 2019-07-23 | $27.72 | $27.77 | $27.63 | $27.74 | $24.84 | 6,996 |
| 2019-07-22 | $27.23 | $27.34 | $27.22 | $27.28 | $24.43 | 5,410 |
| 2019-07-19 | $27.31 | $27.35 | $27.14 | $27.14 | $24.31 | 5,142 |
| 2019-07-18 | $26.98 | $27.24 | $26.98 | $27.24 | $24.40 | 11,029 |
| 2019-07-17 | $27.20 | $27.20 | $27.01 | $27.01 | $24.19 | 3,457 |
| 2019-07-16 | $26.85 | $27.01 | $26.85 | $26.97 | $24.15 | 8,849 |
| 2019-07-15 | $26.80 | $27.14 | $26.80 | $26.83 | $24.03 | 7,703 |
| 2019-07-12 | $26.92 | $26.94 | $26.89 | $26.93 | $24.12 | 5,054 |
| 2019-07-11 | $26.90 | $26.91 | $26.60 | $26.81 | $24.01 | 6,892 |
| 2019-07-10 | $27.12 | $27.13 | $27.03 | $27.07 | $24.24 | 23,199 |
| 2019-07-09 | $26.82 | $27.02 | $26.78 | $26.94 | $24.13 | 3,800 |
| 2019-07-08 | $28.59 | $28.59 | $28.43 | $28.53 | $25.55 | 4,327 |
| 2019-07-05 | $28.54 | $28.64 | $28.37 | $28.55 | $25.57 | 2,600 |
| 2019-07-03 | $30.03 | $30.05 | $29.99 | $29.99 | $26.86 | 2,723 |
| 2019-07-02 | $29.76 | $30.03 | $29.75 | $29.90 | $26.78 | 7,925 |
| 2019-07-01 | $29.94 | $29.98 | $29.73 | $29.78 | $26.67 | 4,968 |
| 2019-06-28 | $29.84 | $30.02 | $29.84 | $29.95 | $26.82 | 3,079 |
| 2019-06-27 | $29.91 | $29.99 | $29.87 | $29.87 | $26.75 | 5,978 |
| 2019-06-26 | $29.48 | $29.61 | $29.47 | $29.61 | $26.52 | 6,195 |
| 2019-06-25 | $29.58 | $29.58 | $29.41 | $29.49 | $26.41 | 2,929 |
| 2019-06-24 | $29.91 | $30.10 | $29.91 | $30.05 | $26.91 | 27,584 |
| 2019-06-21 | $30.03 | $30.17 | $30.00 | $30.15 | $27.00 | 6,607 |
| 2019-06-20 | $30.09 | $30.27 | $30.08 | $30.25 | $27.09 | 5,313 |
| 2019-06-19 | $29.47 | $29.69 | $29.46 | $29.69 | $26.59 | 3,507 |
| 2019-06-18 | $29.25 | $29.40 | $29.25 | $29.40 | $26.33 | 7,034 |
| 2019-06-17 | $28.89 | $28.90 | $28.84 | $28.84 | $25.83 | 2,763 |
| 2019-06-14 | $28.77 | $28.84 | $28.64 | $28.65 | $25.66 | 5,670 |
| 2019-06-13 | $28.39 | $28.43 | $28.29 | $28.37 | $25.41 | 5,600 |
| 2019-06-12 | $28.11 | $28.23 | $28.07 | $28.22 | $25.27 | 20,499 |
| 2019-06-11 | $28.30 | $28.30 | $28.08 | $28.09 | $25.16 | 5,115 |
| 2019-06-10 | $28.03 | $28.12 | $28.03 | $28.12 | $25.18 | 8,613 |
| 2019-06-07 | $27.97 | $28.09 | $27.97 | $28.03 | $25.10 | 81,230 |
| 2019-06-06 | $27.70 | $27.78 | $27.66 | $27.68 | $24.79 | 6,290 |
| 2019-06-05 | $27.70 | $27.78 | $27.70 | $27.75 | $24.85 | 2,821 |
| 2019-06-04 | $27.35 | $27.60 | $27.35 | $27.60 | $24.72 | 9,447 |
| 2019-06-03 | $26.86 | $27.02 | $26.82 | $26.99 | $24.17 | 6,060 |
| 2019-05-31 | $26.72 | $26.88 | $26.69 | $26.88 | $24.07 | 22,642 |
| 2019-05-30 | $27.16 | $27.26 | $27.10 | $27.10 | $24.27 | 5,801 |
| 2019-05-29 | $26.96 | $27.09 | $26.93 | $27.07 | $24.24 | 16,967 |
| 2019-05-28 | $27.64 | $27.68 | $27.47 | $27.49 | $24.62 | 10,185 |
| 2019-05-24 | $28.01 | $28.09 | $27.99 | $28.06 | $25.13 | 7,511 |
| 2019-05-23 | $27.62 | $27.62 | $27.53 | $27.54 | $24.67 | 5,797 |
| 2019-05-22 | $28.03 | $28.06 | $27.96 | $28.05 | $25.12 | 2,116 |
| 2019-05-21 | $28.16 | $28.21 | $28.13 | $28.20 | $25.26 | 4,490 |
| 2019-05-20 | $27.80 | $27.85 | $27.72 | $27.83 | $24.93 | 5,159 |
| 2019-05-17 | $27.74 | $27.92 | $27.55 | $27.60 | $24.72 | 107,753 |
| 2019-05-16 | $28.00 | $28.23 | $28.00 | $28.14 | $25.20 | 3,608 |
| 2019-05-15 | $27.48 | $27.92 | $27.48 | $27.84 | $24.93 | 13,414 |
| 2019-05-14 | $27.95 | $28.13 | $27.88 | $28.13 | $25.19 | 12,622 |
| 2019-05-13 | $27.44 | $27.62 | $27.44 | $27.62 | $24.74 | 4,173 |
| 2019-05-10 | $27.91 | $28.11 | $27.81 | $28.02 | $25.10 | 7,434 |
| 2019-05-09 | $27.61 | $27.79 | $27.48 | $27.64 | $24.75 | 3,813 |
| 2019-05-08 | $28.10 | $28.17 | $27.92 | $27.92 | $25.01 | 7,599 |
| 2019-05-07 | $28.24 | $28.34 | $28.22 | $28.34 | $25.38 | 4,216 |
| 2019-05-06 | $28.25 | $28.42 | $28.15 | $28.35 | $25.39 | 6,419 |
| 2019-05-03 | $28.25 | $28.43 | $28.23 | $28.43 | $25.46 | 4,309 |
| 2019-05-02 | $28.32 | $28.43 | $28.30 | $28.34 | $25.38 | 3,521 |
| 2019-05-01 | $28.84 | $28.88 | $28.65 | $28.70 | $25.70 | 4,032 |
| 2019-04-30 | $28.73 | $28.99 | $28.66 | $28.84 | $25.83 | 6,806 |
| 2019-04-29 | $28.57 | $28.84 | $28.57 | $28.80 | $25.79 | 3,123 |
| 2019-04-26 | $28.60 | $28.72 | $28.58 | $28.67 | $25.68 | 6,978 |
| 2019-04-25 | $28.65 | $28.71 | $28.57 | $28.65 | $25.66 | 3,708 |
| 2019-04-24 | $28.66 | $28.73 | $28.66 | $28.68 | $25.69 | 9,558 |
| 2019-04-23 | $28.41 | $28.53 | $28.39 | $28.53 | $25.55 | 4,918 |
| 2019-04-22 | $29.90 | $29.90 | $29.32 | $29.66 | $25.88 | 20,646 |
| 2019-04-18 | $29.44 | $29.90 | $29.44 | $29.90 | $26.09 | 5,595 |
| 2019-04-17 | $29.39 | $29.40 | $29.21 | $29.23 | $25.50 | 9,978 |
| 2019-04-16 | $28.98 | $29.07 | $28.94 | $28.94 | $25.25 | 6,977 |
| 2019-04-15 | $29.11 | $29.20 | $29.05 | $29.12 | $25.41 | 12,460 |
| 2019-04-12 | $29.07 | $29.07 | $28.91 | $28.91 | $25.22 | 10,898 |
| 2019-04-11 | $28.15 | $28.26 | $28.15 | $28.23 | $24.63 | 21,072 |
| 2019-04-10 | $27.37 | $27.56 | $27.37 | $27.53 | $24.02 | 3,649 |
| 2019-04-09 | $27.48 | $27.48 | $27.24 | $27.27 | $23.79 | 155,188 |
| 2019-04-08 | $27.78 | $27.78 | $27.71 | $27.76 | $24.22 | 9,004 |
| 2019-04-05 | $27.65 | $27.76 | $27.60 | $27.72 | $24.19 | 5,355 |
| 2019-04-04 | $27.59 | $27.64 | $27.53 | $27.62 | $24.10 | 11,327 |
| 2019-04-03 | $27.47 | $27.61 | $27.44 | $27.57 | $24.05 | 15,225 |
| 2019-04-02 | $26.91 | $27.00 | $26.84 | $26.94 | $23.50 | 21,311 |
| 2019-04-01 | $27.06 | $27.11 | $27.01 | $27.08 | $23.63 | 6,094 |
| 2019-03-29 | $26.60 | $26.68 | $26.58 | $26.63 | $23.23 | 10,723 |
| 2019-03-28 | $26.20 | $26.29 | $26.01 | $26.06 | $22.74 | 7,613 |
| 2019-03-27 | $25.80 | $25.91 | $25.73 | $25.86 | $22.56 | 10,240 |
| 2019-03-26 | $25.71 | $25.71 | $25.59 | $25.65 | $22.38 | 27,412 |
| 2019-03-25 | $25.84 | $25.91 | $25.80 | $25.83 | $22.54 | 18,922 |
| 2019-03-22 | $26.29 | $26.29 | $25.79 | $25.82 | $22.53 | 12,539 |
| 2019-03-21 | $26.76 | $27.00 | $26.76 | $27.00 | $23.56 | 10,060 |
| 2019-03-20 | $26.66 | $26.95 | $26.59 | $26.87 | $23.44 | 4,854 |
| 2019-03-19 | $27.01 | $27.05 | $26.94 | $26.96 | $23.52 | 15,905 |
| 2019-03-18 | $26.74 | $26.81 | $26.71 | $26.81 | $23.39 | 3,509 |
| 2019-03-15 | $26.59 | $26.65 | $26.49 | $26.62 | $23.22 | 10,092 |
| 2019-03-14 | $26.25 | $26.46 | $26.23 | $26.39 | $23.03 | 4,264 |
| 2019-03-13 | $25.87 | $26.18 | $25.87 | $26.13 | $22.80 | 4,826 |
| 2019-03-12 | $25.77 | $25.92 | $25.75 | $25.86 | $22.56 | 10,473 |
| 2019-03-11 | $25.61 | $25.83 | $25.61 | $25.79 | $22.50 | 9,774 |
| 2019-03-08 | $25.21 | $25.41 | $25.21 | $25.40 | $22.16 | 16,871 |
| 2019-03-07 | $25.71 | $25.76 | $25.59 | $25.59 | $22.33 | 3,061 |
| 2019-03-06 | $26.18 | $26.23 | $26.10 | $26.18 | $22.84 | 9,511 |
| 2019-03-05 | $26.16 | $26.28 | $26.14 | $26.23 | $22.89 | 10,448 |
| 2019-03-04 | $26.41 | $26.47 | $26.26 | $26.36 | $22.99 | 6,342 |
| 2019-03-01 | $26.48 | $26.48 | $26.27 | $26.27 | $22.92 | 8,724 |
| 2019-02-28 | $25.51 | $26.00 | $25.50 | $25.93 | $22.62 | 9,307 |
| 2019-02-27 | $26.81 | $26.88 | $26.71 | $26.79 | $23.37 | 7,484 |
| 2019-02-26 | $26.82 | $26.99 | $26.81 | $26.90 | $23.47 | 10,444 |
| 2019-02-25 | $26.81 | $26.84 | $26.71 | $26.71 | $23.30 | 16,280 |
| 2019-02-22 | $26.59 | $26.70 | $26.53 | $26.62 | $23.23 | 7,199 |
| 2019-02-21 | $26.49 | $26.51 | $26.36 | $26.48 | $23.10 | 3,779 |
| 2019-02-20 | $26.42 | $26.51 | $26.42 | $26.46 | $23.09 | 23,855 |
| 2019-02-19 | $26.06 | $26.22 | $26.06 | $26.19 | $22.85 | 9,538 |
| 2019-02-15 | $26.25 | $26.35 | $26.20 | $26.35 | $22.99 | 17,072 |
| 2019-02-14 | $25.83 | $25.98 | $25.83 | $25.91 | $22.61 | 11,110 |
| 2019-02-13 | $25.96 | $26.03 | $25.94 | $25.98 | $22.67 | 3,117 |
| 2019-02-12 | $25.78 | $25.97 | $25.78 | $25.91 | $22.61 | 7,421 |
| 2019-02-11 | $25.35 | $25.35 | $25.11 | $25.15 | $21.94 | 9,604 |
| 2019-02-08 | $24.98 | $25.11 | $24.91 | $25.07 | $21.87 | 6,570 |
| 2019-02-07 | $25.15 | $25.34 | $25.15 | $25.27 | $22.05 | 11,855 |
| 2019-02-06 | $25.67 | $25.73 | $25.57 | $25.64 | $22.37 | 50,898 |
| 2019-02-05 | $25.50 | $25.65 | $25.50 | $25.58 | $22.32 | 6,560 |
| 2019-02-04 | $25.13 | $25.28 | $25.09 | $25.26 | $22.04 | 15,203 |
| 2019-02-01 | $25.12 | $25.20 | $25.03 | $25.14 | $21.93 | 39,486 |
| 2019-01-31 | $24.82 | $25.04 | $24.79 | $25.02 | $21.83 | 13,186 |
| 2019-01-30 | $25.40 | $25.66 | $25.40 | $25.58 | $22.32 | 12,609 |
| 2019-01-29 | $25.53 | $25.55 | $25.41 | $25.55 | $22.29 | 9,898 |
| 2019-01-28 | $25.18 | $25.48 | $25.18 | $25.34 | $22.11 | 45,487 |
| 2019-01-25 | $25.21 | $25.44 | $25.18 | $25.30 | $22.07 | 20,934 |
| 2019-01-24 | $25.56 | $25.74 | $25.47 | $25.58 | $22.32 | 21,898 |
| 2019-01-23 | $25.43 | $25.44 | $25.27 | $25.35 | $22.12 | 37,067 |
| 2019-01-22 | $25.38 | $25.56 | $25.23 | $25.26 | $22.04 | 36,224 |
| 2019-01-18 | $25.42 | $25.67 | $25.37 | $25.45 | $22.20 | 30,976 |
| 2019-01-17 | $25.02 | $25.26 | $25.02 | $25.26 | $22.04 | 34,605 |
| 2019-01-16 | $25.23 | $25.40 | $25.20 | $25.34 | $22.11 | 5,998 |
| 2019-01-15 | $24.88 | $25.07 | $24.88 | $25.07 | $21.87 | 31,011 |
| 2019-01-14 | $24.89 | $25.16 | $24.89 | $25.11 | $21.91 | 53,800 |
| 2019-01-11 | $25.00 | $25.24 | $24.99 | $25.16 | $21.95 | 41,799 |
| 2019-01-10 | $25.03 | $25.22 | $24.97 | $25.11 | $21.91 | 22,996 |
| 2019-01-09 | $24.88 | $24.94 | $24.75 | $24.87 | $21.70 | 21,732 |
| 2019-01-08 | $24.36 | $24.49 | $24.21 | $24.33 | $21.23 | 29,171 |
| 2019-01-07 | $23.57 | $23.70 | $23.47 | $23.62 | $20.61 | 26,072 |
| 2019-01-04 | $22.65 | $23.23 | $22.65 | $23.12 | $20.17 | 30,173 |
| 2019-01-03 | $22.14 | $22.14 | $21.86 | $21.93 | $19.13 | 26,418 |
| 2019-01-02 | $23.16 | $23.42 | $23.13 | $23.32 | $20.34 | 28,242 |
| 2018-12-31 | $23.17 | $23.50 | $23.17 | $23.50 | $20.50 | 117,539 |
| 2018-12-28 | $23.39 | $23.48 | $23.17 | $23.29 | $20.32 | 70,932 |
| 2018-12-27 | $22.63 | $22.80 | $22.31 | $22.80 | $19.89 | 62,928 |
| 2018-12-26 | $22.58 | $23.11 | $22.30 | $23.02 | $20.08 | 50,365 |
| 2018-12-24 | $23.15 | $23.15 | $22.46 | $22.66 | $19.77 | 25,752 |
| 2018-12-21 | $23.07 | $23.13 | $22.70 | $22.76 | $19.86 | 46,226 |
| 2018-12-20 | $22.95 | $22.97 | $22.65 | $22.80 | $19.89 | 49,900 |
| 2018-12-19 | $23.11 | $23.20 | $22.51 | $22.73 | $19.83 | 66,872 |
| 2018-12-18 | $22.71 | $22.77 | $22.52 | $22.57 | $19.69 | 83,237 |
| 2018-12-17 | $22.44 | $22.68 | $22.17 | $22.38 | $19.53 | 63,036 |
| 2018-12-14 | $22.73 | $22.91 | $22.59 | $22.72 | $19.82 | 45,954 |
| 2018-12-13 | $23.43 | $23.49 | $23.18 | $23.32 | $20.35 | 46,258 |
| 2018-12-12 | $23.18 | $23.43 | $23.17 | $23.31 | $20.34 | 100,311 |
| 2018-12-11 | $23.14 | $23.16 | $22.78 | $22.95 | $20.02 | 123,407 |
| 2018-12-10 | $22.94 | $23.02 | $22.55 | $22.93 | $20.01 | 84,025 |
| 2018-12-07 | $23.61 | $23.61 | $23.18 | $23.28 | $20.31 | 33,530 |
| 2018-12-06 | $23.43 | $23.69 | $23.21 | $23.64 | $20.63 | 97,642 |
| 2018-12-04 | $24.94 | $25.01 | $24.43 | $24.50 | $21.38 | 169,014 |
| 2018-12-03 | $25.18 | $25.24 | $25.10 | $25.18 | $21.97 | 24,659 |
| 2018-11-30 | $24.71 | $24.81 | $24.66 | $24.75 | $21.59 | 16,236 |
| 2018-11-29 | $24.80 | $24.93 | $24.68 | $24.87 | $21.70 | 26,272 |
| 2018-11-28 | $24.31 | $24.70 | $24.17 | $24.65 | $21.51 | 28,100 |
| 2018-11-27 | $24.10 | $24.30 | $24.03 | $24.26 | $21.17 | 42,017 |
| 2018-11-26 | $24.48 | $24.58 | $24.40 | $24.41 | $21.30 | 37,313 |
| 2018-11-23 | $23.82 | $24.06 | $23.82 | $24.06 | $20.99 | 4,702 |
| 2018-11-21 | $23.84 | $24.04 | $23.82 | $23.89 | $20.84 | 32,219 |
| 2018-11-20 | $23.61 | $23.73 | $23.44 | $23.55 | $20.55 | 56,254 |
| 2018-11-19 | $23.95 | $24.00 | $23.80 | $23.82 | $20.78 | 30,975 |
| 2018-11-16 | $23.98 | $24.19 | $23.98 | $24.11 | $21.04 | 19,919 |
| 2018-11-15 | $23.90 | $24.20 | $23.90 | $24.14 | $21.06 | 20,398 |
| 2018-11-14 | $24.42 | $24.42 | $24.16 | $24.27 | $21.18 | 37,711 |
| 2018-11-13 | $24.27 | $24.48 | $24.08 | $24.18 | $21.10 | 71,193 |
| 2018-11-12 | $24.28 | $24.38 | $24.21 | $24.27 | $21.18 | 30,336 |
| 2018-11-09 | $24.90 | $24.93 | $24.76 | $24.89 | $21.72 | 12,897 |
| 2018-11-08 | $25.17 | $25.17 | $24.91 | $24.92 | $21.74 | 25,859 |
| 2018-11-07 | $25.15 | $25.15 | $24.92 | $25.09 | $21.89 | 45,086 |
| 2018-11-06 | $24.55 | $24.88 | $24.49 | $24.83 | $21.66 | 75,947 |
| 2018-11-05 | $23.96 | $23.99 | $23.82 | $23.93 | $20.88 | 39,331 |
| 2018-11-02 | $24.76 | $24.78 | $24.27 | $24.40 | $21.29 | 29,178 |
| 2018-11-01 | $24.45 | $24.53 | $24.30 | $24.46 | $21.34 | 26,287 |
| 2018-10-31 | $24.50 | $24.69 | $24.33 | $24.41 | $21.30 | 25,634 |
| 2018-10-30 | $23.76 | $24.05 | $23.72 | $24.01 | $20.95 | 70,365 |
| 2018-10-29 | $24.12 | $24.12 | $23.56 | $23.70 | $20.68 | 57,725 |
| 2018-10-26 | $23.58 | $23.83 | $23.34 | $23.63 | $20.62 | 48,641 |
| 2018-10-25 | $23.46 | $23.55 | $23.26 | $23.53 | $20.53 | 60,868 |
| 2018-10-24 | $23.38 | $23.38 | $22.87 | $22.87 | $19.95 | 23,480 |
| 2018-10-23 | $23.42 | $23.88 | $23.36 | $23.77 | $20.74 | 98,689 |
| 2018-10-22 | $23.88 | $24.16 | $23.86 | $24.11 | $21.04 | 46,935 |
| 2018-10-19 | $23.86 | $23.93 | $23.72 | $23.82 | $20.78 | 36,730 |
| 2018-10-18 | $24.98 | $24.99 | $24.59 | $24.61 | $21.47 | 95,497 |
| 2018-10-17 | $24.75 | $24.98 | $24.63 | $24.82 | $21.66 | 66,777 |
| 2018-10-16 | $24.87 | $24.89 | $24.74 | $24.89 | $21.72 | 72,298 |
| 2018-10-15 | $24.50 | $24.66 | $24.47 | $24.56 | $21.43 | 28,328 |
| 2018-10-12 | $24.91 | $24.91 | $24.36 | $24.61 | $21.47 | 198,482 |
| 2018-10-11 | $24.55 | $24.71 | $24.35 | $24.47 | $21.35 | 35,504 |
| 2018-10-10 | $25.14 | $25.27 | $24.82 | $24.86 | $21.69 | 31,793 |
| 2018-10-09 | $25.12 | $25.36 | $25.11 | $25.33 | $22.10 | 60,752 |
| 2018-10-08 | $25.55 | $25.63 | $25.48 | $25.63 | $22.36 | 27,983 |
| 2018-10-05 | $25.66 | $25.68 | $25.53 | $25.64 | $22.37 | 33,242 |
| 2018-10-04 | $26.01 | $26.01 | $25.85 | $25.92 | $22.61 | 13,608 |
| 2018-10-03 | $26.23 | $26.23 | $26.10 | $26.12 | $22.79 | 23,965 |
| 2018-10-02 | $26.09 | $26.17 | $25.95 | $26.07 | $22.75 | 38,560 |
| 2018-10-01 | $26.23 | $26.27 | $26.13 | $26.20 | $22.86 | 40,872 |
| 2018-09-28 | $26.14 | $26.37 | $26.12 | $26.15 | $22.82 | 20,262 |
| 2018-09-27 | $26.51 | $26.57 | $26.43 | $26.48 | $23.10 | 16,659 |
| 2018-09-26 | $27.11 | $27.33 | $27.00 | $27.18 | $23.71 | 17,150 |
| 2018-09-25 | $27.24 | $27.30 | $27.12 | $27.23 | $23.76 | 51,961 |
| 2018-09-24 | $27.50 | $27.50 | $27.16 | $27.16 | $23.70 | 23,025 |
| 2018-09-21 | $27.40 | $27.65 | $27.40 | $27.52 | $24.01 | 21,535 |
| 2018-09-20 | $27.67 | $27.74 | $27.60 | $27.74 | $24.20 | 16,546 |
| 2018-09-19 | $27.82 | $28.14 | $27.81 | $27.96 | $24.39 | 28,138 |
| 2018-09-18 | $29.91 | $30.03 | $29.87 | $29.92 | $26.10 | 100,876 |
| 2018-09-17 | $29.90 | $30.05 | $29.87 | $29.91 | $26.10 | 9,461 |
| 2018-09-14 | $29.79 | $29.89 | $29.76 | $29.79 | $25.99 | 8,356 |
| 2018-09-13 | $29.83 | $29.89 | $29.79 | $29.87 | $26.06 | 8,821 |
| 2018-09-12 | $29.58 | $29.99 | $29.58 | $29.80 | $26.00 | 9,633 |
| 2018-09-11 | $29.56 | $29.82 | $29.53 | $29.71 | $25.92 | 24,504 |
| 2018-09-10 | $29.55 | $29.76 | $29.53 | $29.55 | $25.78 | 16,143 |
| 2018-09-07 | $29.45 | $29.64 | $29.45 | $29.54 | $25.77 | 16,057 |
| 2018-09-06 | $29.85 | $29.90 | $29.55 | $29.87 | $26.06 | 21,549 |
| 2018-09-05 | $29.77 | $29.80 | $29.65 | $29.72 | $25.93 | 12,654 |
| 2018-09-04 | $29.80 | $29.91 | $29.74 | $29.91 | $26.10 | 14,164 |
| 2018-08-31 | $30.57 | $30.75 | $30.47 | $30.57 | $26.67 | 12,350 |
| 2018-08-30 | $30.45 | $30.52 | $30.34 | $30.40 | $26.52 | 6,579 |
| 2018-08-29 | $30.46 | $30.59 | $30.36 | $30.49 | $26.60 | 5,011 |
| 2018-08-28 | $30.68 | $30.84 | $30.58 | $30.59 | $26.69 | 7,380 |
| 2018-08-27 | $30.29 | $30.58 | $30.28 | $30.51 | $26.62 | 4,302 |
| 2018-08-24 | $30.02 | $30.19 | $30.00 | $30.02 | $26.19 | 37,559 |
| 2018-08-23 | $29.89 | $29.97 | $29.80 | $29.84 | $26.04 | 52,828 |
| 2018-08-22 | $29.98 | $30.00 | $29.97 | $29.99 | $26.17 | 8,063 |
| 2018-08-21 | $29.82 | $29.93 | $29.66 | $29.79 | $25.99 | 12,703 |
| 2018-08-20 | $29.47 | $29.53 | $29.42 | $29.46 | $25.70 | 11,145 |
| 2018-08-17 | $29.01 | $29.22 | $28.98 | $29.22 | $25.49 | 16,424 |
| 2018-08-16 | $29.13 | $29.29 | $29.02 | $29.06 | $25.35 | 27,227 |
| 2018-08-15 | $28.78 | $28.94 | $28.71 | $28.91 | $25.22 | 23,822 |
| 2018-08-14 | $29.00 | $29.17 | $28.96 | $29.17 | $25.45 | 94,178 |
| 2018-08-13 | $29.20 | $29.21 | $29.00 | $29.09 | $25.38 | 13,672 |
| 2018-08-10 | $29.31 | $29.35 | $29.25 | $29.32 | $25.58 | 6,592 |
| 2018-08-09 | $29.78 | $29.98 | $29.78 | $29.88 | $26.07 | 67,943 |
| 2018-08-08 | $30.30 | $30.46 | $30.29 | $30.46 | $26.58 | 80,967 |
| 2018-08-07 | $30.36 | $30.36 | $30.08 | $30.16 | $26.31 | 10,257 |
| 2018-08-06 | $29.74 | $29.81 | $29.73 | $29.77 | $25.97 | 4,054 |
| 2018-08-03 | $29.88 | $29.97 | $29.84 | $29.97 | $26.15 | 12,396 |
| 2018-08-02 | $29.74 | $29.79 | $29.68 | $29.78 | $25.98 | 10,742 |
| 2018-08-01 | $30.89 | $30.89 | $30.63 | $30.63 | $26.72 | 6,734 |
| 2018-07-31 | $30.76 | $30.88 | $30.73 | $30.73 | $26.81 | 5,071 |
| 2018-07-30 | $30.68 | $30.77 | $30.66 | $30.69 | $26.78 | 6,370 |
| 2018-07-27 | $30.34 | $30.39 | $30.25 | $30.27 | $26.41 | 51,229 |
| 2018-07-26 | $30.26 | $30.33 | $30.22 | $30.29 | $26.43 | 6,953 |
| 2018-07-25 | $29.95 | $30.17 | $29.95 | $30.17 | $26.32 | 6,429 |
| 2018-07-24 | $30.38 | $30.42 | $30.12 | $30.20 | $26.35 | 13,428 |
| 2018-07-23 | $29.46 | $29.61 | $29.43 | $29.61 | $25.83 | 10,494 |
| 2018-07-20 | $29.10 | $29.47 | $29.10 | $29.43 | $25.68 | 8,412 |
| 2018-07-19 | $29.57 | $29.71 | $29.57 | $29.67 | $25.89 | 9,466 |
| 2018-07-18 | $29.42 | $29.66 | $29.35 | $29.50 | $25.74 | 18,319 |
| 2018-07-17 | $29.42 | $29.52 | $29.33 | $29.43 | $25.68 | 21,427 |
| 2018-07-16 | $29.24 | $29.35 | $29.10 | $29.32 | $25.58 | 16,753 |
| 2018-07-13 | $29.20 | $29.31 | $29.14 | $29.25 | $25.52 | 11,215 |
| 2018-07-12 | $28.99 | $29.19 | $28.90 | $29.03 | $25.33 | 22,747 |
| 2018-07-11 | $29.13 | $29.20 | $28.99 | $29.03 | $25.33 | 22,198 |
| 2018-07-10 | $29.29 | $29.69 | $29.26 | $29.51 | $25.75 | 24,981 |
| 2018-07-09 | $29.58 | $29.71 | $29.58 | $29.65 | $25.87 | 17,839 |
| 2018-07-06 | $29.40 | $29.58 | $29.35 | $29.50 | $25.74 | 20,096 |
| 2018-07-05 | $29.35 | $29.45 | $29.32 | $29.41 | $25.66 | 9,440 |
| 2018-07-03 | $29.39 | $29.57 | $29.26 | $29.28 | $25.55 | 12,045 |
| 2018-07-02 | $29.07 | $29.34 | $29.04 | $29.34 | $25.60 | 36,291 |
| 2018-06-29 | $29.73 | $29.76 | $29.47 | $29.49 | $25.73 | 12,793 |
| 2018-06-28 | $28.97 | $29.16 | $28.85 | $29.06 | $25.35 | 14,689 |
| 2018-06-27 | $29.53 | $29.53 | $29.04 | $29.07 | $25.36 | 14,657 |
| 2018-06-26 | $28.92 | $29.12 | $28.75 | $29.04 | $25.34 | 32,372 |
| 2018-06-25 | $29.47 | $29.56 | $29.32 | $29.45 | $25.69 | 24,357 |
| 2018-06-22 | $30.39 | $30.59 | $30.17 | $30.28 | $26.42 | 15,769 |
| 2018-06-21 | $29.56 | $29.59 | $29.43 | $29.45 | $25.69 | 9,781 |
| 2018-06-20 | $29.79 | $29.82 | $29.64 | $29.71 | $25.92 | 15,597 |
| 2018-06-19 | $29.74 | $29.90 | $29.62 | $29.84 | $26.04 | 28,314 |
| 2018-06-18 | $30.00 | $30.27 | $29.99 | $30.23 | $26.38 | 16,322 |
| 2018-06-15 | $30.18 | $30.32 | $30.14 | $30.30 | $26.44 | 11,764 |
| 2018-06-14 | $30.57 | $30.65 | $30.47 | $30.51 | $26.62 | 8,867 |
| 2018-06-13 | $30.42 | $30.52 | $30.31 | $30.35 | $26.48 | 19,434 |
| 2018-06-12 | $30.65 | $30.65 | $30.39 | $30.43 | $26.55 | 29,519 |
| 2018-06-11 | $30.21 | $30.54 | $30.21 | $30.45 | $26.57 | 18,813 |
| 2018-06-08 | $30.25 | $30.40 | $30.20 | $30.35 | $26.48 | 12,506 |
| 2018-06-07 | $30.69 | $30.69 | $30.38 | $30.45 | $26.57 | 32,676 |
| 2018-06-06 | $30.24 | $30.46 | $30.19 | $30.42 | $26.54 | 28,195 |
| 2018-06-05 | $30.45 | $30.47 | $30.21 | $30.36 | $26.49 | 21,356 |
| 2018-06-04 | $30.52 | $30.52 | $30.45 | $30.52 | $26.63 | 13,541 |
| 2018-06-01 | $30.57 | $30.65 | $30.56 | $30.60 | $26.70 | 140,404 |
| 2018-05-31 | $30.11 | $30.16 | $29.89 | $30.01 | $26.18 | 15,404 |
| 2018-05-30 | $30.07 | $30.33 | $30.03 | $30.31 | $26.45 | 35,176 |
| 2018-05-29 | $30.22 | $30.24 | $30.04 | $30.23 | $26.38 | 18,506 |
| 2018-05-25 | $31.09 | $31.10 | $30.89 | $31.01 | $27.06 | 9,178 |
| 2018-05-24 | $31.24 | $31.26 | $31.00 | $31.24 | $27.26 | 11,743 |
| 2018-05-23 | $31.45 | $31.45 | $31.03 | $31.18 | $27.20 | 13,538 |
| 2018-05-22 | $32.17 | $32.25 | $32.09 | $32.13 | $28.03 | 30,046 |
| 2018-05-21 | $32.13 | $32.13 | $31.59 | $31.71 | $27.67 | 6,891 |
| 2018-05-18 | $31.65 | $31.78 | $31.54 | $31.68 | $27.64 | 6,199 |
| 2018-05-17 | $31.69 | $31.70 | $31.49 | $31.51 | $27.49 | 9,248 |
| 2018-05-16 | $31.71 | $31.75 | $31.59 | $31.66 | $27.62 | 12,297 |
| 2018-05-15 | $31.63 | $31.74 | $31.61 | $31.71 | $27.67 | 13,473 |
| 2018-05-14 | $31.95 | $31.98 | $31.86 | $31.95 | $27.88 | 10,358 |
| 2018-05-11 | $32.03 | $32.21 | $32.03 | $32.17 | $28.07 | 15,331 |
| 2018-05-10 | $32.05 | $32.13 | $31.94 | $32.06 | $27.97 | 18,450 |
| 2018-05-09 | $31.60 | $31.97 | $31.60 | $31.87 | $27.81 | 6,370 |
| 2018-05-08 | $31.42 | $31.94 | $31.42 | $31.94 | $27.87 | 14,498 |
| 2018-05-07 | $33.40 | $33.62 | $33.38 | $33.53 | $29.25 | 12,054 |
| 2018-05-04 | $33.03 | $33.15 | $32.99 | $33.08 | $28.86 | 70,294 |
| 2018-05-03 | $33.09 | $33.15 | $32.85 | $33.03 | $28.82 | 23,815 |
| 2018-05-02 | $33.12 | $33.32 | $33.07 | $33.07 | $28.85 | 45,520 |
| 2018-05-01 | $33.37 | $33.37 | $32.75 | $32.81 | $28.63 | 19,844 |
| 2018-04-30 | $33.27 | $33.34 | $33.01 | $33.01 | $28.80 | 17,003 |
| 2018-04-27 | $33.11 | $33.13 | $32.94 | $33.08 | $28.86 | 11,095 |
| 2018-04-26 | $33.37 | $33.37 | $33.02 | $33.07 | $28.85 | 30,283 |
| 2018-04-25 | $32.78 | $33.09 | $32.78 | $32.95 | $28.75 | 8,179 |
| 2018-04-24 | $34.33 | $34.48 | $33.89 | $33.93 | $28.90 | 11,078 |
| 2018-04-23 | $35.05 | $35.14 | $34.91 | $35.02 | $29.83 | 13,964 |
| 2018-04-20 | $35.45 | $35.49 | $35.27 | $35.43 | $30.17 | 5,270 |
| 2018-04-19 | $35.74 | $35.74 | $35.60 | $35.71 | $30.41 | 49,307 |
| 2018-04-18 | $35.57 | $35.72 | $35.57 | $35.72 | $30.42 | 21,171 |
| 2018-04-17 | $35.37 | $35.49 | $35.17 | $35.34 | $30.10 | 65,474 |
| 2018-04-16 | $34.85 | $34.92 | $34.80 | $34.91 | $29.73 | 10,351 |
| 2018-04-13 | $34.87 | $34.87 | $34.72 | $34.80 | $29.64 | 11,110 |
| 2018-04-12 | $35.02 | $35.02 | $34.87 | $34.87 | $29.70 | 236,015 |
| 2018-04-11 | $35.22 | $35.24 | $35.03 | $35.10 | $29.89 | 7,033 |
| 2018-04-10 | $35.66 | $35.80 | $35.63 | $35.69 | $30.40 | 14,232 |
| 2018-04-09 | $35.45 | $35.59 | $35.31 | $35.44 | $30.18 | 6,015 |
| 2018-04-06 | $35.31 | $35.31 | $34.85 | $34.85 | $29.68 | 25,819 |
| 2018-04-05 | $35.25 | $35.30 | $35.20 | $35.30 | $30.06 | 8,082 |
| 2018-04-04 | $34.43 | $34.75 | $34.43 | $34.70 | $29.55 | 7,627 |
| 2018-04-03 | $34.91 | $34.91 | $34.64 | $34.76 | $29.60 | 12,794 |
| 2018-04-02 | $35.55 | $35.66 | $34.94 | $35.25 | $30.02 | 7,680 |
| 2018-03-29 | $35.56 | $35.60 | $35.33 | $35.53 | $30.26 | 8,149 |
| 2018-03-28 | $35.37 | $35.76 | $35.22 | $35.45 | $30.19 | 19,627 |
| 2018-03-27 | $35.62 | $35.66 | $35.30 | $35.30 | $30.06 | 15,762 |
| 2018-03-26 | $35.53 | $35.53 | $35.00 | $35.33 | $30.09 | 20,577 |
| 2018-03-23 | $35.66 | $35.66 | $34.98 | $35.10 | $29.89 | 11,879 |
| 2018-03-22 | $35.66 | $35.66 | $35.22 | $35.22 | $30.00 | 8,582 |
| 2018-03-21 | $36.13 | $36.24 | $35.86 | $36.17 | $30.81 | 9,777 |
| 2018-03-20 | $36.57 | $36.70 | $36.50 | $36.61 | $31.18 | 4,715 |
| 2018-03-19 | $37.04 | $37.18 | $36.84 | $36.99 | $31.50 | 8,000 |
| 2018-03-16 | $37.04 | $37.08 | $36.92 | $36.94 | $31.46 | 5,284 |
| 2018-03-15 | $36.74 | $37.22 | $36.74 | $37.06 | $31.56 | 11,587 |
| 2018-03-14 | $36.79 | $36.99 | $36.75 | $36.95 | $31.47 | 37,267 |
| 2018-03-13 | $36.79 | $36.79 | $36.52 | $36.62 | $31.19 | 13,880 |
| 2018-03-12 | $36.98 | $37.11 | $36.94 | $36.99 | $31.50 | 17,010 |
| 2018-03-09 | $37.10 | $37.11 | $36.92 | $37.01 | $31.52 | 12,448 |
| 2018-03-08 | $37.05 | $37.05 | $36.86 | $36.86 | $31.39 | 5,874 |
| 2018-03-07 | $36.88 | $37.13 | $36.79 | $37.10 | $31.60 | 9,898 |
| 2018-03-06 | $37.18 | $37.20 | $36.98 | $37.01 | $31.52 | 12,628 |
| 2018-03-05 | $36.81 | $37.17 | $36.81 | $37.17 | $31.66 | 20,356 |
| 2018-03-02 | $36.85 | $36.85 | $36.50 | $36.83 | $31.37 | 9,664 |
| 2018-03-01 | $36.70 | $36.94 | $36.49 | $36.83 | $31.37 | 13,456 |
| 2018-02-28 | $40.55 | $40.57 | $40.22 | $40.22 | $34.25 | 12,257 |
| 2018-02-27 | $40.83 | $40.83 | $40.55 | $40.63 | $34.60 | 7,270 |
| 2018-02-26 | $40.43 | $40.63 | $40.43 | $40.63 | $34.60 | 10,571 |
| 2018-02-23 | $40.43 | $40.63 | $40.41 | $40.63 | $34.60 | 3,708 |
| 2018-02-22 | $40.33 | $40.75 | $40.31 | $40.38 | $34.39 | 8,628 |
| 2018-02-21 | $40.45 | $40.57 | $40.19 | $40.21 | $34.25 | 15,216 |
| 2018-02-20 | $40.05 | $40.18 | $39.97 | $40.03 | $34.09 | 13,687 |
| 2018-02-16 | $40.05 | $40.45 | $40.05 | $40.32 | $34.34 | 7,498 |
| 2018-02-15 | $40.16 | $40.40 | $40.03 | $40.34 | $34.36 | 11,225 |
| 2018-02-14 | $39.08 | $39.46 | $38.92 | $39.37 | $33.53 | 10,985 |
| 2018-02-13 | $38.45 | $38.52 | $38.30 | $38.38 | $32.69 | 15,529 |
| 2018-02-12 | $38.07 | $38.50 | $38.07 | $38.45 | $32.75 | 5,466 |
| 2018-02-09 | $37.78 | $37.93 | $37.22 | $37.77 | $32.17 | 13,415 |
| 2018-02-08 | $38.51 | $38.51 | $37.89 | $37.89 | $32.27 | 23,469 |
| 2018-02-07 | $38.72 | $38.95 | $38.55 | $38.56 | $32.84 | 45,779 |
| 2018-02-06 | $38.73 | $39.06 | $38.48 | $39.05 | $33.26 | 21,609 |
| 2018-02-05 | $39.84 | $39.84 | $39.06 | $39.11 | $33.31 | 12,943 |
| 2018-02-02 | $40.65 | $40.65 | $40.33 | $40.40 | $34.41 | 20,729 |
| 2018-02-01 | $41.13 | $41.22 | $41.05 | $41.22 | $35.11 | 8,600 |
| 2018-01-31 | $41.36 | $41.36 | $40.99 | $41.04 | $34.95 | 8,444 |
| 2018-01-30 | $41.56 | $41.60 | $41.45 | $41.49 | $35.34 | 8,714 |
| 2018-01-29 | $42.13 | $42.13 | $41.87 | $41.99 | $35.76 | 9,611 |
| 2018-01-26 | $42.05 | $42.19 | $41.98 | $42.15 | $35.90 | 9,191 |
| 2018-01-25 | $41.69 | $41.85 | $41.34 | $41.50 | $35.34 | 12,249 |
| 2018-01-24 | $41.50 | $41.61 | $41.22 | $41.22 | $35.11 | 6,567 |
| 2018-01-23 | $41.31 | $41.35 | $41.05 | $41.16 | $35.05 | 7,325 |
| 2018-01-22 | $41.02 | $41.14 | $41.02 | $41.14 | $35.04 | 9,041 |
| 2018-01-19 | $40.92 | $41.02 | $40.85 | $40.95 | $34.88 | 5,794 |
| 2018-01-18 | $40.73 | $40.73 | $40.38 | $40.52 | $34.51 | 14,628 |
| 2018-01-17 | $40.70 | $40.95 | $40.64 | $40.86 | $34.80 | 5,753 |
| 2018-01-16 | $41.10 | $41.14 | $40.95 | $40.98 | $34.90 | 12,499 |
| 2018-01-12 | $40.70 | $40.99 | $40.61 | $40.88 | $34.82 | 7,310 |
| 2018-01-11 | $40.21 | $40.28 | $40.06 | $40.26 | $34.29 | 10,557 |
| 2018-01-10 | $40.03 | $40.07 | $39.90 | $39.97 | $34.04 | 19,306 |
| 2018-01-09 | $40.05 | $40.21 | $39.92 | $40.14 | $34.19 | 14,380 |
| 2018-01-08 | $39.96 | $40.18 | $39.96 | $40.12 | $34.17 | 13,032 |
| 2018-01-05 | $40.07 | $40.43 | $40.07 | $40.38 | $34.39 | 12,038 |
| 2018-01-04 | $39.53 | $39.65 | $39.53 | $39.58 | $33.71 | 11,272 |
| 2018-01-03 | $38.92 | $39.05 | $38.84 | $38.93 | $33.16 | 24,251 |
| 2018-01-02 | $38.18 | $38.34 | $38.13 | $38.22 | $32.55 | 18,053 |
| 2017-12-29 | $38.03 | $38.33 | $38.02 | $38.33 | $32.64 | 7,239 |
| 2017-12-28 | $38.18 | $38.19 | $37.98 | $38.14 | $32.48 | 10,231 |
| 2017-12-27 | $37.80 | $37.99 | $37.80 | $37.99 | $32.36 | 8,182 |
| 2017-12-26 | $37.67 | $37.77 | $37.58 | $37.67 | $32.08 | 3,966 |
| 2017-12-22 | $37.67 | $37.77 | $37.58 | $37.77 | $32.17 | 20,527 |
| 2017-12-21 | $37.73 | $37.82 | $37.69 | $37.79 | $32.18 | 12,526 |
| 2017-12-20 | $37.69 | $37.74 | $37.54 | $37.54 | $31.97 | 8,459 |
| 2017-12-19 | $37.63 | $37.79 | $37.55 | $37.69 | $32.10 | 12,309 |
| 2017-12-18 | $37.76 | $38.00 | $37.76 | $37.89 | $32.27 | 15,949 |
| 2017-12-15 | $37.33 | $37.46 | $37.32 | $37.39 | $31.84 | 6,692 |
| 2017-12-14 | $37.68 | $37.70 | $37.37 | $37.44 | $31.89 | 14,314 |
| 2017-12-13 | $37.48 | $37.64 | $37.42 | $37.60 | $32.02 | 84,586 |
| 2017-12-12 | $37.27 | $37.36 | $37.21 | $37.23 | $31.71 | 9,713 |
| 2017-12-11 | $37.25 | $37.29 | $37.16 | $37.18 | $31.67 | 21,315 |
| 2017-12-08 | $37.29 | $37.31 | $37.18 | $37.26 | $31.73 | 9,278 |
| 2017-12-07 | $37.12 | $37.22 | $37.05 | $37.16 | $31.65 | 15,725 |
| 2017-12-06 | $37.00 | $37.23 | $36.98 | $37.04 | $31.55 | 16,003 |
| 2017-12-05 | $37.19 | $37.24 | $36.93 | $37.06 | $31.56 | 337,681 |
| 2017-12-04 | $37.65 | $37.65 | $37.07 | $37.15 | $31.64 | 278,359 |
| 2017-12-01 | $37.46 | $37.58 | $37.36 | $37.53 | $31.96 | 189,761 |
| 2017-11-30 | $37.67 | $37.90 | $37.60 | $37.77 | $32.17 | 167,420 |
| 2017-11-29 | $37.98 | $37.98 | $37.47 | $37.57 | $32.00 | 167,561 |
| 2017-11-28 | $37.81 | $38.06 | $37.69 | $38.03 | $32.39 | 348,213 |
| 2017-11-27 | $37.76 | $37.76 | $37.63 | $37.65 | $32.07 | 589,078 |
| 2017-11-24 | $37.56 | $37.63 | $37.44 | $37.59 | $32.01 | 279,859 |
| 2017-11-22 | $37.50 | $37.69 | $37.37 | $37.54 | $31.97 | 637,586 |
| 2017-11-21 | $37.64 | $37.76 | $37.38 | $37.52 | $31.95 | 257,267 |
| 2017-11-20 | $37.60 | $37.67 | $37.42 | $37.44 | $31.89 | 465,379 |
| 2017-11-17 | $37.16 | $37.35 | $37.16 | $37.29 | $31.76 | 542,671 |
| 2017-11-16 | $37.36 | $37.39 | $37.19 | $37.20 | $31.68 | 568,288 |
| 2017-11-15 | $37.20 | $37.20 | $37.05 | $37.11 | $31.61 | 855,378 |
| 2017-11-14 | $37.43 | $37.50 | $37.30 | $37.45 | $31.90 | 184,671 |
| 2017-11-13 | $37.31 | $37.40 | $37.25 | $37.33 | $31.79 | 104,617 |
| 2017-11-10 | $37.69 | $37.86 | $37.62 | $37.86 | $32.24 | 173,863 |
| 2017-11-09 | $38.11 | $38.24 | $37.87 | $38.24 | $32.57 | 33,358 |
| 2017-11-08 | $38.53 | $39.00 | $38.53 | $38.89 | $33.12 | 10,064 |
| 2017-11-07 | $39.10 | $39.10 | $38.55 | $38.69 | $32.95 | 10,930 |
| 2017-11-06 | $39.27 | $39.27 | $39.09 | $39.19 | $33.38 | 22,091 |
| 2017-11-03 | $39.38 | $39.47 | $39.27 | $39.37 | $33.53 | 10,882 |
| 2017-11-02 | $39.38 | $39.45 | $39.24 | $39.28 | $33.45 | 8,499 |
| 2017-11-01 | $39.49 | $39.51 | $39.13 | $39.18 | $33.37 | 11,653 |
| 2017-10-31 | $39.40 | $39.72 | $39.39 | $39.72 | $33.83 | 15,988 |
| 2017-10-30 | $39.14 | $39.35 | $39.12 | $39.31 | $33.48 | 9,714 |
| 2017-10-27 | $39.14 | $39.14 | $38.97 | $39.06 | $33.27 | 12,932 |
| 2017-10-26 | $38.99 | $39.03 | $38.91 | $38.92 | $33.15 | 20,534 |
| 2017-10-25 | $38.67 | $38.69 | $38.45 | $38.53 | $32.82 | 16,316 |
| 2017-10-24 | $38.60 | $38.62 | $38.37 | $38.41 | $32.71 | 89,256 |
| 2017-10-23 | $39.32 | $39.40 | $39.11 | $39.26 | $33.44 | 8,904 |
| 2017-10-20 | $39.01 | $39.13 | $39.01 | $39.10 | $33.30 | 13,427 |
| 2017-10-19 | $38.85 | $38.99 | $38.85 | $38.97 | $33.19 | 10,855 |
| 2017-10-18 | $38.95 | $39.09 | $38.95 | $39.08 | $33.28 | 11,995 |
| 2017-10-17 | $38.75 | $38.75 | $38.57 | $38.69 | $32.95 | 10,276 |
| 2017-10-16 | $38.79 | $38.87 | $38.75 | $38.78 | $33.03 | 9,676 |
| 2017-10-13 | $39.06 | $39.06 | $38.81 | $38.92 | $33.15 | 16,969 |
| 2017-10-12 | $38.83 | $38.96 | $38.70 | $38.93 | $33.16 | 16,129 |
| 2017-10-11 | $38.95 | $39.00 | $38.87 | $38.96 | $33.18 | 9,045 |
| 2017-10-10 | $39.09 | $39.19 | $39.09 | $39.15 | $33.34 | 8,153 |
| 2017-10-09 | $38.44 | $38.49 | $38.36 | $38.40 | $32.70 | 8,197 |
| 2017-10-06 | $38.29 | $38.42 | $38.23 | $38.32 | $32.64 | 13,096 |
| 2017-10-05 | $38.61 | $38.75 | $38.61 | $38.72 | $32.98 | 10,203 |
| 2017-10-04 | $38.57 | $38.65 | $38.52 | $38.65 | $32.92 | 12,010 |
| 2017-10-03 | $38.64 | $38.81 | $38.62 | $38.79 | $33.04 | 15,928 |
| 2017-10-02 | $39.00 | $39.11 | $38.89 | $39.06 | $33.27 | 15,419 |
| 2017-09-29 | $38.45 | $38.99 | $38.45 | $38.90 | $33.13 | 107,856 |
| 2017-09-28 | $38.00 | $38.36 | $38.00 | $38.33 | $32.64 | 12,887 |
| 2017-09-27 | $37.90 | $38.30 | $37.90 | $38.25 | $32.58 | 12,903 |
| 2017-09-26 | $38.26 | $38.28 | $38.11 | $38.27 | $32.59 | 17,095 |
| 2017-09-25 | $38.43 | $38.48 | $38.32 | $38.40 | $32.70 | 18,188 |
| 2017-09-22 | $38.29 | $38.44 | $38.29 | $38.32 | $32.64 | 17,908 |
| 2017-09-21 | $38.85 | $39.16 | $38.85 | $39.09 | $33.29 | 15,352 |
| 2017-09-20 | $39.03 | $39.12 | $38.74 | $38.91 | $33.14 | 17,080 |
| 2017-09-19 | $38.78 | $38.78 | $38.47 | $38.55 | $32.83 | 8,650 |
| 2017-09-18 | $38.54 | $38.59 | $38.35 | $38.42 | $32.72 | 11,921 |
| 2017-09-15 | $38.20 | $38.26 | $38.02 | $38.22 | $32.55 | 19,450 |
| 2017-09-14 | $38.04 | $38.22 | $38.04 | $38.18 | $32.52 | 10,524 |
| 2017-09-13 | $37.82 | $37.82 | $37.60 | $37.66 | $32.07 | 24,943 |
| 2017-09-12 | $37.60 | $37.71 | $37.51 | $37.56 | $31.99 | 10,260 |
| 2017-09-11 | $37.47 | $37.59 | $37.35 | $37.39 | $31.84 | 18,153 |
| 2017-09-08 | $36.99 | $37.11 | $36.99 | $37.11 | $31.61 | 14,614 |
| 2017-09-07 | $36.76 | $36.86 | $36.71 | $36.85 | $31.38 | 15,330 |
| 2017-09-06 | $36.26 | $36.55 | $36.26 | $36.42 | $31.02 | 17,415 |
| 2017-09-05 | $36.40 | $36.41 | $36.27 | $36.41 | $31.01 | 16,732 |
| 2017-09-01 | $36.47 | $36.47 | $36.19 | $36.25 | $30.87 | 16,338 |
| 2017-08-31 | $35.94 | $36.21 | $35.87 | $36.21 | $30.84 | 24,948 |
| 2017-08-30 | $36.10 | $36.17 | $35.88 | $35.94 | $30.61 | 13,089 |
| 2017-08-29 | $36.05 | $36.14 | $35.95 | $35.98 | $30.64 | 13,275 |
| 2017-08-28 | $36.19 | $36.19 | $35.97 | $36.06 | $30.71 | 13,498 |
| 2017-08-25 | $36.22 | $36.46 | $36.12 | $36.37 | $30.98 | 21,069 |
| 2017-08-24 | $36.82 | $36.82 | $36.48 | $36.48 | $31.07 | 11,476 |
| 2017-08-23 | $36.75 | $36.84 | $36.67 | $36.84 | $31.38 | 10,175 |
| 2017-08-22 | $36.70 | $36.85 | $36.70 | $36.84 | $31.38 | 9,896 |
| 2017-08-21 | $36.37 | $36.62 | $36.37 | $36.61 | $31.18 | 9,871 |
| 2017-08-18 | $36.39 | $36.45 | $36.27 | $36.38 | $30.98 | 12,446 |
| 2017-08-17 | $36.76 | $36.76 | $36.50 | $36.50 | $31.09 | 15,786 |
| 2017-08-16 | $36.51 | $36.71 | $36.38 | $36.68 | $31.24 | 14,744 |
| 2017-08-15 | $36.14 | $36.41 | $36.07 | $36.30 | $30.92 | 19,529 |
| 2017-08-14 | $36.13 | $36.13 | $35.96 | $36.06 | $30.71 | 28,061 |
| 2017-08-11 | $35.89 | $35.98 | $35.74 | $35.75 | $30.45 | 11,280 |
| 2017-08-10 | $36.27 | $36.27 | $35.83 | $35.88 | $30.56 | 20,852 |
| 2017-08-09 | $38.29 | $38.53 | $38.23 | $38.53 | $32.82 | 18,741 |
| 2017-08-08 | $38.49 | $38.50 | $38.24 | $38.31 | $32.63 | 9,972 |
| 2017-08-07 | $38.31 | $38.39 | $38.19 | $38.33 | $32.64 | 9,206 |
| 2017-08-04 | $38.12 | $38.30 | $38.01 | $38.27 | $32.59 | 17,713 |
| 2017-08-03 | $38.04 | $38.21 | $38.02 | $38.18 | $32.52 | 22,893 |
| 2017-08-02 | $38.50 | $38.62 | $38.35 | $38.49 | $32.78 | 16,562 |
| 2017-08-01 | $38.39 | $38.40 | $38.30 | $38.35 | $32.66 | 14,651 |
| 2017-07-31 | $38.04 | $38.22 | $38.03 | $38.21 | $32.54 | 10,290 |
| 2017-07-28 | $37.58 | $37.78 | $37.55 | $37.78 | $32.18 | 14,339 |
| 2017-07-27 | $37.97 | $37.97 | $37.54 | $37.57 | $32.00 | 10,606 |
| 2017-07-26 | $37.69 | $38.03 | $37.61 | $38.03 | $32.39 | 31,673 |
| 2017-07-25 | $37.86 | $37.93 | $37.57 | $37.57 | $32.00 | 12,070 |
| 2017-07-24 | $37.42 | $37.57 | $37.34 | $37.57 | $32.00 | 12,999 |
| 2017-07-21 | $37.62 | $37.84 | $37.58 | $37.81 | $32.20 | 10,938 |
| 2017-07-20 | $37.74 | $37.99 | $37.71 | $37.99 | $32.36 | 10,188 |
| 2017-07-19 | $37.73 | $37.73 | $37.61 | $37.70 | $32.11 | 22,861 |
| 2017-07-18 | $37.77 | $37.90 | $37.75 | $37.85 | $31.85 | 16,465 |
| 2017-07-17 | $37.59 | $37.65 | $37.40 | $37.41 | $31.48 | 76,935 |
| 2017-07-14 | $37.57 | $37.95 | $37.57 | $37.95 | $31.94 | 9,509 |
| 2017-07-13 | $37.67 | $37.71 | $37.50 | $37.69 | $31.72 | 13,287 |
| 2017-07-12 | $37.40 | $37.59 | $37.35 | $37.59 | $31.63 | 16,714 |
| 2017-07-11 | $37.11 | $37.36 | $36.94 | $37.35 | $31.43 | 26,628 |
| 2017-07-10 | $37.89 | $38.00 | $37.74 | $38.00 | $31.98 | 16,480 |
| 2017-07-07 | $37.50 | $37.70 | $37.48 | $37.70 | $31.73 | 24,692 |
| 2017-07-06 | $37.44 | $37.72 | $37.44 | $37.65 | $31.68 | 26,888 |
| 2017-07-05 | $37.50 | $37.80 | $37.50 | $37.80 | $31.81 | 8,912 |
| 2017-07-03 | $38.25 | $38.25 | $38.06 | $38.10 | $32.06 | 16,914 |
| 2017-06-30 | $38.34 | $38.34 | $37.90 | $38.15 | $32.10 | 18,631 |
| 2017-06-29 | $38.16 | $38.16 | $37.86 | $37.93 | $31.92 | 14,161 |
| 2017-06-28 | $38.22 | $38.44 | $38.21 | $38.42 | $32.33 | 12,231 |
| 2017-06-27 | $38.10 | $38.30 | $38.02 | $38.22 | $32.16 | 18,770 |
| 2017-06-26 | $38.19 | $38.19 | $37.92 | $38.11 | $32.07 | 20,443 |
| 2017-06-23 | $37.75 | $38.07 | $37.75 | $38.05 | $32.02 | 18,789 |
| 2017-06-22 | $38.33 | $38.37 | $38.11 | $38.17 | $32.12 | 77,111 |
| 2017-06-21 | $38.15 | $38.17 | $38.00 | $38.12 | $32.08 | 11,330 |
| 2017-06-20 | $38.35 | $38.39 | $38.06 | $38.12 | $32.08 | 11,704 |
| 2017-06-19 | $38.55 | $38.61 | $38.48 | $38.54 | $32.43 | 16,064 |
| 2017-06-16 | $38.24 | $38.27 | $38.13 | $38.27 | $32.20 | 15,380 |
| 2017-06-15 | $37.58 | $37.86 | $37.48 | $37.85 | $31.85 | 15,191 |
| 2017-06-14 | $38.15 | $38.22 | $37.74 | $37.85 | $31.85 | 24,716 |
| 2017-06-13 | $38.14 | $38.20 | $37.99 | $38.20 | $32.15 | 16,431 |
| 2017-06-12 | $37.40 | $37.64 | $37.33 | $37.57 | $31.62 | 13,236 |
| 2017-06-09 | $37.84 | $37.84 | $37.55 | $37.68 | $31.71 | 22,765 |
| 2017-06-08 | $37.69 | $37.92 | $37.69 | $37.89 | $31.89 | 14,671 |
| 2017-06-07 | $37.57 | $37.66 | $37.46 | $37.64 | $31.67 | 11,756 |
| 2017-06-06 | $37.35 | $37.43 | $37.16 | $37.35 | $31.43 | 37,135 |
| 2017-06-05 | $37.78 | $37.84 | $37.65 | $37.76 | $31.78 | 21,816 |
| 2017-06-02 | $37.82 | $38.06 | $37.82 | $38.05 | $32.02 | 20,019 |
| 2017-06-01 | $37.54 | $37.61 | $37.39 | $37.61 | $31.65 | 26,310 |
| 2017-05-31 | $37.38 | $37.38 | $37.09 | $37.29 | $31.38 | 16,301 |
| 2017-05-30 | $37.07 | $37.16 | $36.99 | $37.09 | $31.21 | 18,994 |
| 2017-05-26 | $37.47 | $37.61 | $37.33 | $37.47 | $31.53 | 20,291 |
| 2017-05-25 | $37.46 | $37.50 | $37.37 | $37.38 | $31.46 | 28,343 |
| 2017-05-24 | $37.22 | $37.39 | $37.14 | $37.38 | $31.46 | 17,846 |
| 2017-05-23 | $38.73 | $38.97 | $38.73 | $38.76 | $32.62 | 9,389 |
| 2017-05-22 | $38.68 | $38.76 | $38.47 | $38.60 | $32.48 | 18,826 |
| 2017-05-19 | $38.21 | $38.53 | $38.21 | $38.53 | $32.42 | 26,446 |
| 2017-05-18 | $38.56 | $38.88 | $38.56 | $38.88 | $32.72 | 20,081 |
| 2017-05-17 | $39.02 | $39.02 | $38.47 | $38.58 | $32.47 | 23,341 |
| 2017-05-16 | $39.05 | $39.13 | $38.92 | $39.01 | $32.83 | 14,518 |
| 2017-05-15 | $38.66 | $38.66 | $38.51 | $38.61 | $32.49 | 13,569 |
| 2017-05-12 | $38.17 | $38.22 | $37.98 | $38.14 | $32.10 | 10,453 |
| 2017-05-11 | $38.20 | $38.30 | $38.09 | $38.30 | $32.23 | 22,469 |
| 2017-05-10 | $38.17 | $38.45 | $38.17 | $38.45 | $32.36 | 15,086 |
| 2017-05-09 | $38.14 | $38.17 | $37.90 | $38.03 | $32.00 | 14,614 |
| 2017-05-08 | $37.88 | $37.88 | $37.47 | $37.49 | $31.55 | 70,292 |
| 2017-05-05 | $38.02 | $38.29 | $37.96 | $38.17 | $32.12 | 22,286 |
| 2017-05-04 | $37.54 | $37.82 | $37.47 | $37.79 | $31.80 | 26,923 |
| 2017-05-03 | $37.52 | $37.52 | $37.31 | $37.31 | $30.77 | 11,731 |
| 2017-05-02 | $37.63 | $37.79 | $37.60 | $37.79 | $31.17 | 12,440 |
| 2017-05-01 | $37.01 | $37.22 | $37.01 | $37.22 | $30.70 | 14,250 |
| 2017-04-28 | $37.21 | $37.21 | $36.97 | $37.18 | $30.66 | 15,099 |
| 2017-04-27 | $37.64 | $37.74 | $37.52 | $37.74 | $30.76 | 17,935 |
| 2017-04-26 | $37.90 | $37.90 | $37.75 | $37.79 | $30.80 | 58,151 |
| 2017-04-25 | $37.86 | $37.91 | $37.73 | $37.91 | $30.90 | 15,633 |
| 2017-04-24 | $37.82 | $37.87 | $37.64 | $37.81 | $30.82 | 13,238 |
| 2017-04-21 | $36.07 | $36.34 | $36.06 | $36.27 | $29.56 | 13,470 |
| 2017-04-20 | $36.49 | $36.83 | $36.49 | $36.56 | $29.80 | 15,392 |
| 2017-04-19 | $36.23 | $36.28 | $36.07 | $36.15 | $29.46 | 25,361 |
| 2017-04-18 | $35.60 | $35.73 | $35.57 | $35.72 | $29.11 | 15,160 |
| 2017-04-17 | $35.80 | $36.57 | $35.80 | $35.92 | $29.28 | 18,420 |
| 2017-04-13 | $35.78 | $35.95 | $35.78 | $35.87 | $29.24 | 14,121 |
| 2017-04-12 | $36.05 | $36.19 | $35.96 | $36.19 | $29.50 | 16,690 |
| 2017-04-11 | $35.53 | $35.72 | $35.42 | $35.72 | $29.11 | 17,470 |
| 2017-04-10 | $35.13 | $35.20 | $35.04 | $35.11 | $28.62 | 11,874 |
| 2017-04-07 | $34.92 | $35.28 | $34.92 | $35.22 | $28.71 | 12,722 |
| 2017-04-06 | $34.96 | $34.97 | $34.81 | $34.82 | $28.38 | 19,859 |
| 2017-04-05 | $35.21 | $35.21 | $34.83 | $34.98 | $28.51 | 12,440 |
| 2017-04-04 | $35.17 | $35.21 | $35.11 | $35.21 | $28.70 | 19,524 |
| 2017-04-03 | $35.61 | $35.61 | $35.10 | $35.44 | $28.89 | 10,910 |
| 2017-03-31 | $35.30 | $35.62 | $35.30 | $35.56 | $28.98 | 13,494 |
| 2017-03-30 | $35.30 | $35.45 | $35.25 | $35.30 | $28.77 | 12,047 |
| 2017-03-29 | $34.66 | $34.81 | $34.58 | $34.75 | $28.32 | 23,843 |
| 2017-03-28 | $35.18 | $35.35 | $35.04 | $35.06 | $28.58 | 13,278 |
| 2017-03-27 | $35.49 | $35.51 | $35.20 | $35.40 | $28.85 | 11,413 |
| 2017-03-24 | $35.43 | $35.57 | $35.33 | $35.43 | $28.88 | 19,503 |
| 2017-03-23 | $35.15 | $35.29 | $35.03 | $35.15 | $28.65 | 13,421 |
| 2017-03-22 | $34.75 | $35.14 | $34.75 | $35.12 | $28.62 | 26,713 |
| 2017-03-21 | $35.40 | $35.52 | $35.14 | $35.19 | $28.68 | 13,196 |
| 2017-03-20 | $35.16 | $35.21 | $34.95 | $35.14 | $28.64 | 13,862 |
| 2017-03-17 | $35.37 | $35.53 | $35.28 | $35.43 | $28.88 | 16,120 |
| 2017-03-16 | $35.05 | $35.19 | $34.97 | $35.13 | $28.63 | 13,830 |
| 2017-03-15 | $34.62 | $35.05 | $34.51 | $35.05 | $28.57 | 20,143 |
| 2017-03-14 | $34.64 | $34.67 | $34.47 | $34.59 | $28.19 | 14,106 |
| 2017-03-13 | $34.56 | $34.80 | $34.51 | $34.80 | $28.36 | 15,376 |
| 2017-03-10 | $34.39 | $34.67 | $34.25 | $34.53 | $28.14 | 11,897 |
| 2017-03-09 | $34.41 | $34.64 | $34.41 | $34.64 | $28.23 | 16,094 |
| 2017-03-08 | $34.62 | $34.68 | $34.40 | $34.45 | $28.08 | 21,692 |
| 2017-03-07 | $34.60 | $34.76 | $34.54 | $34.67 | $28.26 | 22,493 |
| 2017-03-06 | $34.75 | $34.79 | $34.56 | $34.59 | $28.19 | 59,959 |
| 2017-03-03 | $34.82 | $34.85 | $34.32 | $34.44 | $28.07 | 127,770 |
| 2017-03-02 | $34.82 | $34.95 | $34.60 | $34.77 | $28.34 | 23,740 |
| 2017-03-01 | $35.97 | $36.13 | $35.93 | $36.12 | $29.44 | 25,539 |
| 2017-02-28 | $35.76 | $36.02 | $35.76 | $35.78 | $29.16 | 19,523 |
| 2017-02-27 | $34.94 | $35.27 | $34.94 | $35.27 | $28.75 | 15,339 |
| 2017-02-24 | $34.78 | $35.10 | $34.76 | $35.10 | $28.61 | 16,627 |
| 2017-02-23 | $35.44 | $35.51 | $35.35 | $35.41 | $28.86 | 12,087 |
| 2017-02-22 | $35.24 | $35.38 | $35.14 | $35.25 | $28.73 | 18,663 |
| 2017-02-21 | $35.55 | $35.65 | $35.49 | $35.65 | $29.06 | 19,067 |
| 2017-02-17 | $35.27 | $35.41 | $35.27 | $35.35 | $28.81 | 15,038 |
| 2017-02-16 | $35.75 | $35.81 | $35.61 | $35.77 | $29.15 | 18,447 |
| 2017-02-15 | $35.36 | $35.69 | $35.36 | $35.67 | $29.07 | 15,379 |
| 2017-02-14 | $35.67 | $35.67 | $35.43 | $35.61 | $29.02 | 15,674 |
| 2017-02-13 | $35.39 | $35.41 | $35.19 | $35.38 | $28.84 | 14,772 |
| 2017-02-10 | $35.01 | $35.10 | $34.91 | $34.94 | $28.48 | 14,483 |
| 2017-02-09 | $34.89 | $34.95 | $34.75 | $34.82 | $28.38 | 12,570 |
| 2017-02-08 | $34.79 | $34.99 | $34.71 | $34.89 | $28.44 | 17,487 |
| 2017-02-07 | $35.46 | $35.57 | $35.39 | $35.45 | $28.89 | 20,082 |
| 2017-02-06 | $35.57 | $35.72 | $35.54 | $35.72 | $29.11 | 21,624 |
| 2017-02-03 | $35.57 | $35.84 | $35.52 | $35.68 | $29.08 | 26,259 |
| 2017-02-02 | $35.82 | $35.96 | $35.70 | $35.90 | $29.26 | 28,533 |
| 2017-02-01 | $36.01 | $36.01 | $35.67 | $35.75 | $29.14 | 15,615 |
| 2017-01-31 | $35.86 | $35.86 | $35.53 | $35.63 | $29.04 | 19,264 |
| 2017-01-30 | $35.18 | $35.49 | $35.16 | $35.49 | $28.93 | 11,998 |
| 2017-01-27 | $35.95 | $35.95 | $35.42 | $35.65 | $29.06 | 22,251 |
| 2017-01-26 | $36.33 | $36.44 | $36.22 | $36.44 | $29.70 | 17,805 |
| 2017-01-25 | $36.28 | $36.33 | $36.14 | $36.29 | $29.58 | 12,841 |
| 2017-01-24 | $35.68 | $35.94 | $35.61 | $35.90 | $29.26 | 23,079 |
| 2017-01-23 | $35.41 | $35.59 | $35.31 | $35.55 | $28.97 | 15,621 |
| 2017-01-20 | $35.04 | $35.28 | $34.99 | $35.18 | $28.67 | 12,601 |
| 2017-01-19 | $35.00 | $35.09 | $34.88 | $34.95 | $28.49 | 25,783 |
| 2017-01-18 | $34.63 | $34.79 | $34.59 | $34.75 | $28.32 | 17,365 |
| 2017-01-17 | $34.85 | $35.00 | $34.75 | $34.75 | $28.32 | 19,170 |
| 2017-01-13 | $34.90 | $35.01 | $34.81 | $34.81 | $28.37 | 13,463 |
| 2017-01-12 | $35.32 | $35.36 | $34.90 | $34.94 | $28.48 | 28,912 |
| 2017-01-11 | $34.22 | $35.01 | $34.22 | $34.84 | $28.40 | 24,333 |
| 2017-01-10 | $34.23 | $34.42 | $34.23 | $34.33 | $27.98 | 21,419 |
| 2017-01-09 | $33.95 | $34.18 | $33.95 | $34.17 | $27.85 | 28,518 |
| 2017-01-06 | $34.11 | $34.26 | $34.07 | $34.24 | $27.91 | 29,153 |
| 2017-01-05 | $34.19 | $34.44 | $34.19 | $34.36 | $28.01 | 21,863 |
| 2017-01-04 | $33.71 | $34.00 | $33.69 | $33.98 | $27.70 | 18,700 |
| 2017-01-03 | $32.84 | $33.00 | $32.72 | $32.80 | $26.73 | 33,566 |
| 2016-12-30 | $32.95 | $32.95 | $32.65 | $32.65 | $26.61 | 27,948 |
| 2016-12-29 | $32.54 | $32.59 | $32.46 | $32.46 | $26.46 | 65,313 |
| 2016-12-28 | $32.32 | $32.41 | $32.18 | $32.30 | $26.33 | 36,387 |
| 2016-12-27 | $32.71 | $32.82 | $32.66 | $32.78 | $26.72 | 36,889 |
| 2016-12-23 | $32.50 | $32.56 | $32.42 | $32.50 | $26.49 | 377,295 |
| 2016-12-22 | $32.55 | $32.66 | $32.38 | $32.42 | $26.42 | 410,909 |
| 2016-12-21 | $32.51 | $32.67 | $32.44 | $32.63 | $26.59 | 159,394 |
| 2016-12-20 | $32.65 | $32.89 | $32.58 | $32.60 | $26.57 | 43,990 |
| 2016-12-19 | $32.30 | $32.47 | $32.21 | $32.23 | $26.27 | 84,002 |
| 2016-12-16 | $32.24 | $32.56 | $32.24 | $32.46 | $26.45 | 20,163 |
| 2016-12-15 | $32.47 | $32.75 | $32.45 | $32.65 | $26.61 | 59,803 |
| 2016-12-14 | $32.68 | $32.87 | $32.31 | $32.40 | $26.40 | 21,444 |
| 2016-12-13 | $32.59 | $32.83 | $32.59 | $32.64 | $26.60 | 17,090 |
| 2016-12-12 | $31.92 | $31.93 | $31.68 | $31.92 | $26.02 | 18,213 |
| 2016-12-09 | $31.72 | $31.99 | $31.72 | $31.96 | $26.05 | 18,325 |
| 2016-12-08 | $32.00 | $32.28 | $31.82 | $32.08 | $26.15 | 29,779 |
| 2016-12-07 | $31.73 | $32.25 | $31.73 | $32.16 | $26.21 | 105,961 |
| 2016-12-06 | $31.04 | $31.49 | $31.04 | $31.49 | $25.67 | 27,152 |
| 2016-12-05 | $30.88 | $31.02 | $30.81 | $30.95 | $25.23 | 15,624 |
| 2016-12-02 | $30.71 | $30.88 | $30.61 | $30.67 | $25.00 | 24,425 |
| 2016-12-01 | $30.89 | $30.89 | $30.65 | $30.83 | $25.13 | 38,975 |
| 2016-11-30 | $30.76 | $30.81 | $30.59 | $30.78 | $25.09 | 378,464 |
| 2016-11-29 | $30.70 | $30.94 | $30.67 | $30.78 | $25.08 | 50,008 |
| 2016-11-28 | $30.45 | $30.57 | $30.41 | $30.52 | $24.88 | 17,205 |
| 2016-11-25 | $30.76 | $30.85 | $30.70 | $30.75 | $25.06 | 16,568 |
| 2016-11-23 | $30.72 | $30.75 | $30.45 | $30.67 | $25.00 | 27,043 |
| 2016-11-22 | $30.84 | $31.09 | $30.84 | $31.08 | $25.33 | 21,979 |
| 2016-11-21 | $30.74 | $30.84 | $30.52 | $30.80 | $25.10 | 21,565 |
| 2016-11-18 | $30.20 | $30.29 | $30.08 | $30.28 | $24.68 | 73,694 |
| 2016-11-17 | $30.47 | $30.52 | $30.34 | $30.46 | $24.83 | 64,348 |
| 2016-11-16 | $29.99 | $30.19 | $29.90 | $30.17 | $24.59 | 33,531 |
| 2016-11-15 | $30.53 | $30.64 | $30.35 | $30.63 | $24.96 | 46,643 |
| 2016-11-14 | $30.53 | $30.98 | $30.53 | $30.98 | $25.25 | 39,350 |
| 2016-11-11 | $30.32 | $30.42 | $30.14 | $30.26 | $24.66 | 13,821 |
| 2016-11-10 | $30.07 | $30.42 | $30.03 | $30.30 | $24.70 | 16,427 |
| 2016-11-09 | $29.22 | $29.45 | $29.12 | $29.33 | $23.91 | 19,742 |
| 2016-11-08 | $29.49 | $29.66 | $29.37 | $29.60 | $24.13 | 19,278 |
| 2016-11-07 | $29.41 | $29.55 | $29.36 | $29.55 | $24.08 | 37,880 |
| 2016-11-04 | $29.12 | $29.42 | $29.06 | $29.33 | $23.91 | 38,413 |
| 2016-11-03 | $29.67 | $29.77 | $29.34 | $29.38 | $23.94 | 14,889 |
| 2016-11-02 | $29.60 | $29.67 | $29.32 | $29.45 | $24.00 | 29,644 |
| 2016-11-01 | $29.87 | $29.89 | $29.68 | $29.85 | $24.33 | 18,876 |
| 2016-10-31 | $29.66 | $29.77 | $29.56 | $29.75 | $24.24 | 15,799 |
| 2016-10-28 | $29.93 | $29.93 | $29.71 | $29.80 | $24.29 | 15,212 |
| 2016-10-27 | $29.67 | $29.77 | $29.61 | $29.77 | $24.26 | 11,735 |
| 2016-10-26 | $29.76 | $29.85 | $29.60 | $29.65 | $24.17 | 14,145 |
| 2016-10-25 | $29.68 | $29.68 | $29.44 | $29.51 | $24.05 | 21,372 |
| 2016-10-24 | $29.29 | $29.51 | $29.27 | $29.45 | $24.00 | 21,256 |
| 2016-10-21 | $29.07 | $29.57 | $29.07 | $29.53 | $24.07 | 17,739 |
| 2016-10-20 | $28.83 | $28.85 | $28.64 | $28.66 | $23.36 | 14,408 |
| 2016-10-19 | $29.10 | $29.19 | $28.99 | $29.05 | $23.68 | 8,651 |
| 2016-10-18 | $28.27 | $28.42 | $28.22 | $28.41 | $23.16 | 14,044 |
| 2016-10-17 | $27.97 | $28.22 | $27.97 | $28.13 | $22.92 | 19,918 |
| 2016-10-14 | $28.44 | $28.44 | $28.22 | $28.40 | $23.15 | 15,829 |
| 2016-10-13 | $27.94 | $28.39 | $27.82 | $28.29 | $23.06 | 18,996 |
| 2016-10-12 | $28.69 | $28.97 | $28.68 | $28.82 | $23.49 | 19,883 |
| 2016-10-11 | $29.00 | $29.00 | $28.61 | $28.64 | $23.34 | 18,930 |
| 2016-10-10 | $28.42 | $28.59 | $28.42 | $28.59 | $23.30 | 13,714 |
| 2016-10-07 | $28.69 | $28.69 | $28.32 | $28.57 | $23.29 | 16,365 |
| 2016-10-06 | $29.00 | $29.00 | $28.82 | $28.92 | $23.57 | 10,749 |
| 2016-10-05 | $28.90 | $29.24 | $28.90 | $29.19 | $23.79 | 20,066 |
| 2016-10-04 | $28.74 | $29.01 | $28.66 | $28.69 | $23.38 | 29,092 |
| 2016-10-03 | $28.07 | $28.09 | $27.89 | $28.09 | $22.89 | 47,853 |
| 2016-09-30 | $27.83 | $28.27 | $27.74 | $28.18 | $22.97 | 33,281 |
| 2016-09-29 | $28.38 | $28.48 | $28.10 | $28.45 | $23.19 | 12,094 |
| 2016-09-28 | $28.58 | $28.70 | $28.32 | $28.70 | $23.39 | 46,888 |
| 2016-09-27 | $27.86 | $28.17 | $27.86 | $28.10 | $22.90 | 16,813 |
| 2016-09-26 | $28.22 | $28.24 | $28.06 | $28.13 | $22.93 | 56,487 |
| 2016-09-23 | $28.01 | $28.22 | $28.01 | $28.10 | $22.90 | 13,468 |
| 2016-09-22 | $28.44 | $28.54 | $28.34 | $28.42 | $23.16 | 15,822 |
| 2016-09-21 | $27.67 | $27.83 | $27.50 | $27.79 | $22.65 | 61,351 |
| 2016-09-20 | $27.42 | $27.56 | $27.31 | $27.36 | $22.30 | 28,162 |
| 2016-09-19 | $27.54 | $27.58 | $27.32 | $27.44 | $22.36 | 17,342 |
| 2016-09-16 | $27.31 | $27.40 | $27.21 | $27.27 | $22.23 | 30,021 |
| 2016-09-15 | $27.68 | $28.04 | $27.68 | $27.85 | $22.70 | 29,535 |
| 2016-09-14 | $27.78 | $28.01 | $27.77 | $27.86 | $22.71 | 25,978 |
| 2016-09-13 | $28.18 | $28.29 | $27.94 | $28.11 | $22.91 | 21,614 |
| 2016-09-12 | $28.35 | $28.73 | $28.27 | $28.72 | $23.41 | 15,574 |
| 2016-09-09 | $29.44 | $29.50 | $29.04 | $29.08 | $23.70 | 16,933 |
| 2016-09-08 | $29.78 | $29.90 | $29.65 | $29.72 | $24.22 | 16,827 |
| 2016-09-07 | $29.67 | $29.67 | $29.53 | $29.61 | $24.13 | 17,916 |
| 2016-09-06 | $29.37 | $29.50 | $29.31 | $29.50 | $24.04 | 23,173 |
| 2016-09-02 | $28.73 | $28.87 | $28.68 | $28.80 | $23.47 | 16,106 |
| 2016-09-01 | $28.90 | $28.90 | $28.43 | $28.55 | $23.27 | 21,325 |
| 2016-08-31 | $28.94 | $28.94 | $28.59 | $28.73 | $23.42 | 23,111 |
| 2016-08-30 | $28.97 | $29.14 | $28.92 | $28.99 | $23.63 | 32,123 |
| 2016-08-29 | $28.61 | $28.78 | $28.60 | $28.61 | $23.32 | 17,433 |
| 2016-08-26 | $28.88 | $29.00 | $28.47 | $28.62 | $23.33 | 30,782 |
| 2016-08-25 | $29.17 | $29.17 | $28.89 | $29.08 | $23.70 | 29,949 |
| 2016-08-24 | $29.20 | $29.29 | $29.08 | $29.21 | $23.81 | 16,780 |
| 2016-08-23 | $29.39 | $29.51 | $29.39 | $29.45 | $24.00 | 12,750 |
| 2016-08-22 | $28.72 | $28.96 | $28.71 | $28.90 | $23.55 | 21,596 |
| 2016-08-19 | $28.67 | $28.73 | $28.58 | $28.73 | $23.42 | 33,005 |
| 2016-08-18 | $28.88 | $29.23 | $28.86 | $29.14 | $23.75 | 48,948 |
| 2016-08-17 | $28.47 | $28.79 | $28.43 | $28.71 | $23.40 | 17,291 |
| 2016-08-16 | $28.84 | $28.97 | $28.76 | $28.76 | $23.44 | 17,096 |
| 2016-08-15 | $28.76 | $28.85 | $28.74 | $28.78 | $23.45 | 25,080 |
| 2016-08-12 | $28.95 | $29.01 | $28.82 | $28.87 | $23.53 | 15,592 |
| 2016-08-11 | $28.73 | $28.82 | $28.67 | $28.77 | $23.45 | 31,663 |
| 2016-08-10 | $28.68 | $28.83 | $28.67 | $28.73 | $23.42 | 26,310 |
| 2016-08-09 | $27.64 | $27.90 | $27.54 | $27.86 | $22.71 | 21,739 |
| 2016-08-08 | $27.40 | $27.40 | $27.21 | $27.35 | $22.29 | 18,216 |
| 2016-08-05 | $27.08 | $27.40 | $27.06 | $27.40 | $22.33 | 20,216 |
| 2016-08-04 | $27.21 | $27.21 | $26.99 | $27.20 | $22.17 | 23,729 |
| 2016-08-03 | $26.61 | $26.85 | $26.61 | $26.80 | $21.84 | 27,679 |
| 2016-08-02 | $27.00 | $27.00 | $26.84 | $26.97 | $21.98 | 24,362 |
| 2016-08-01 | $27.52 | $27.52 | $27.20 | $27.34 | $22.28 | 26,909 |
| 2016-07-29 | $27.44 | $27.55 | $27.33 | $27.46 | $22.38 | 18,731 |
| 2016-07-28 | $26.79 | $26.95 | $26.70 | $26.95 | $21.97 | 48,654 |
| 2016-07-27 | $26.90 | $27.05 | $26.78 | $27.03 | $22.03 | 153,646 |
| 2016-07-26 | $26.89 | $27.03 | $26.82 | $27.00 | $22.01 | 39,437 |
| 2016-07-25 | $27.12 | $27.23 | $27.03 | $27.18 | $22.15 | 44,523 |
| 2016-07-22 | $26.87 | $26.93 | $26.80 | $26.93 | $21.95 | 23,326 |
| 2016-07-21 | $26.88 | $27.06 | $26.80 | $26.96 | $21.97 | 130,203 |
| 2016-07-20 | $26.76 | $27.07 | $26.73 | $26.99 | $22.00 | 50,433 |
| 2016-07-19 | $26.57 | $26.80 | $26.57 | $26.73 | $21.79 | 113,607 |
| 2016-07-18 | $26.95 | $27.30 | $26.95 | $27.22 | $22.19 | 48,686 |
| 2016-07-15 | $26.99 | $27.08 | $26.87 | $27.01 | $22.01 | 123,407 |
| 2016-07-14 | $27.10 | $27.28 | $27.06 | $27.18 | $22.15 | 122,166 |
| 2016-07-13 | $26.73 | $26.97 | $26.63 | $26.90 | $21.92 | 539,451 |
| 2016-07-12 | $26.16 | $26.41 | $26.07 | $26.30 | $21.44 | 561,874 |
| 2016-07-11 | $25.23 | $25.43 | $25.20 | $25.40 | $20.70 | 270,444 |
| 2016-07-08 | $24.78 | $25.05 | $24.78 | $25.02 | $20.39 | 1,013,097 |
| 2016-07-07 | $24.25 | $24.25 | $24.05 | $24.07 | $19.62 | 129,529 |
| 2016-07-06 | $23.42 | $23.95 | $23.41 | $23.90 | $19.48 | 1,640,265 |
| 2016-07-05 | $24.03 | $24.03 | $23.76 | $23.86 | $19.45 | 534,587 |
| 2016-07-01 | $25.25 | $25.53 | $25.25 | $25.46 | $20.75 | 373,957 |
| 2016-06-30 | $24.99 | $25.20 | $24.87 | $25.10 | $20.46 | 6,317 |
| 2016-06-29 | $24.80 | $24.93 | $24.74 | $24.93 | $20.32 | 12,349 |
| 2016-06-28 | $24.29 | $24.37 | $24.06 | $24.32 | $19.82 | 22,953 |
| 2016-06-27 | $24.39 | $24.39 | $24.07 | $24.22 | $19.74 | 30,302 |
| 2016-06-24 | $27.88 | $27.91 | $26.55 | $26.75 | $21.80 | 13,181 |
| 2016-06-23 | $30.90 | $31.17 | $30.83 | $31.16 | $25.40 | 2,932 |
| 2016-06-22 | $30.21 | $30.50 | $30.21 | $30.32 | $24.71 | 3,354 |
| 2016-06-21 | $29.92 | $30.19 | $29.84 | $30.12 | $24.55 | 26,019 |
| 2016-06-20 | $29.91 | $29.94 | $29.72 | $29.80 | $24.29 | 4,392 |
| 2016-06-17 | $29.04 | $29.13 | $29.00 | $29.06 | $23.69 | 9,864 |
| 2016-06-16 | $28.22 | $28.61 | $28.00 | $28.58 | $23.29 | 12,816 |
| 2016-06-15 | $28.70 | $28.90 | $28.61 | $28.61 | $23.32 | 15,179 |
| 2016-06-14 | $28.66 | $28.80 | $28.56 | $28.75 | $23.43 | 14,100 |
| 2016-06-13 | $29.29 | $29.29 | $29.00 | $29.07 | $23.69 | 7,405 |
| 2016-06-10 | $30.14 | $30.14 | $29.85 | $29.96 | $24.42 | 2,536 |
| 2016-06-09 | $30.73 | $30.96 | $30.73 | $30.83 | $25.13 | 4,240 |
| 2016-06-08 | $31.15 | $31.16 | $30.93 | $31.16 | $25.40 | 4,703 |
| 2016-06-07 | $31.39 | $31.41 | $31.19 | $31.19 | $25.42 | 2,533 |
| 2016-06-06 | $30.95 | $31.03 | $30.88 | $30.93 | $25.21 | 52,607 |
| 2016-06-03 | $30.68 | $30.68 | $30.50 | $30.60 | $24.94 | 4,120 |
| 2016-06-02 | $30.51 | $30.58 | $30.51 | $30.58 | $24.92 | 26,542 |
| 2016-06-01 | $30.25 | $30.48 | $30.23 | $30.48 | $24.84 | 5,662 |
| 2016-05-31 | $30.46 | $30.49 | $30.15 | $30.22 | $24.63 | 15,874 |
| 2016-05-27 | $30.34 | $30.34 | $30.20 | $30.33 | $24.72 | 41,077 |
| 2016-05-26 | $30.40 | $30.58 | $30.40 | $30.51 | $24.87 | 203,316 |
| 2016-05-25 | $30.45 | $30.52 | $30.39 | $30.52 | $24.88 | 96,495 |
| 2016-05-24 | $30.10 | $30.38 | $30.10 | $30.27 | $24.67 | 6,339 |
| 2016-05-23 | $29.85 | $29.95 | $29.77 | $29.84 | $24.32 | 4,551 |
| 2016-05-20 | $29.69 | $29.69 | $29.61 | $29.64 | $24.16 | 3,014 |
| 2016-05-19 | $29.50 | $29.75 | $29.50 | $29.54 | $24.08 | 3,076 |
| 2016-05-18 | $29.67 | $29.87 | $29.38 | $29.55 | $24.08 | 11,600 |
| 2016-05-17 | $29.74 | $29.84 | $29.53 | $29.55 | $24.08 | 14,071 |
| 2016-05-16 | $29.70 | $29.89 | $29.68 | $29.81 | $24.30 | 20,178 |
| 2016-05-13 | $29.77 | $29.77 | $29.65 | $29.65 | $24.17 | 8,445 |
| 2016-05-12 | $30.15 | $30.15 | $29.81 | $29.92 | $24.39 | 8,846 |
| 2016-05-11 | $30.27 | $30.37 | $30.20 | $30.37 | $24.75 | 4,216 |
| 2016-05-10 | $30.08 | $30.18 | $29.88 | $30.15 | $24.57 | 5,359 |
| 2016-05-09 | $31.93 | $32.00 | $31.84 | $31.98 | $26.07 | 6,951 |
| 2016-05-06 | $31.26 | $31.44 | $31.22 | $31.29 | $25.51 | 1,953 |
| 2016-05-05 | $31.52 | $31.75 | $31.52 | $31.56 | $25.72 | 2,517 |
| 2016-05-04 | $32.13 | $32.13 | $31.83 | $31.98 | $26.07 | 8,632 |
| 2016-05-03 | $32.07 | $32.24 | $32.07 | $32.17 | $26.22 | 5,981 |
| 2016-05-02 | $32.15 | $32.39 | $32.12 | $32.36 | $26.38 | 3,763 |
| 2016-04-29 | $32.07 | $32.16 | $31.95 | $32.16 | $26.21 | 3,702 |
| 2016-04-28 | $32.11 | $32.27 | $32.06 | $32.27 | $26.30 | 2,346 |
| 2016-04-27 | $32.74 | $32.90 | $32.55 | $32.90 | $26.02 | 1,924 |
| 2016-04-26 | $32.53 | $32.74 | $32.53 | $32.66 | $25.83 | 2,950 |
| 2016-04-25 | $32.35 | $32.67 | $32.35 | $32.56 | $25.75 | 14,945 |
| 2016-04-22 | $33.05 | $33.06 | $33.05 | $33.06 | $26.15 | 2,035 |
| 2016-04-21 | $33.52 | $33.52 | $33.52 | $33.52 | $26.52 | 1,056 |
| 2016-04-20 | $34.13 | $34.20 | $34.12 | $34.20 | $27.05 | 4,085 |
| 2016-04-19 | $34.00 | $34.22 | $34.00 | $34.18 | $27.04 | 1,374 |
| 2016-04-18 | $33.62 | $33.62 | $33.49 | $33.49 | $26.49 | 2,286 |
| 2016-04-15 | $33.17 | $33.24 | $33.01 | $33.19 | $26.25 | 2,529 |
| 2016-04-14 | $33.18 | $33.31 | $33.15 | $33.15 | $26.22 | 1,404 |
| 2016-04-13 | $33.59 | $33.59 | $33.34 | $33.56 | $26.55 | 4,150 |
| 2016-04-12 | $32.90 | $33.05 | $32.83 | $33.03 | $26.13 | 4,627 |
| 2016-04-11 | $32.71 | $32.87 | $32.53 | $32.64 | $25.82 | 15,180 |
| 2016-04-08 | $32.91 | $33.04 | $32.80 | $33.04 | $26.13 | 2,866 |
| 2016-04-07 | $32.24 | $32.27 | $32.19 | $32.27 | $25.52 | 2,627 |
| 2016-04-06 | $31.96 | $32.32 | $31.96 | $32.32 | $25.56 | 4,346 |
| 2016-04-05 | $32.17 | $32.36 | $32.11 | $32.36 | $25.60 | 5,350 |
| 2016-04-04 | $33.05 | $33.05 | $32.92 | $33.05 | $26.14 | 2,848 |
| 2016-04-01 | $32.57 | $32.73 | $32.57 | $32.73 | $25.89 | 1,335 |
| 2016-03-31 | $32.60 | $32.75 | $32.48 | $32.48 | $25.69 | 2,723 |
| 2016-03-30 | $32.65 | $32.72 | $32.51 | $32.65 | $25.83 | 81,659 |
| 2016-03-29 | $31.58 | $32.15 | $31.58 | $32.15 | $25.43 | 5,422 |
| 2016-03-28 | $31.34 | $31.63 | $31.34 | $31.63 | $25.02 | 16,076 |
| 2016-03-24 | $31.30 | $31.49 | $31.23 | $31.31 | $24.77 | 8,187 |
| 2016-03-23 | $31.79 | $31.79 | $31.48 | $31.63 | $25.02 | 11,574 |
| 2016-03-22 | $31.43 | $31.73 | $31.43 | $31.73 | $25.10 | 7,815 |
| 2016-03-21 | $31.83 | $31.83 | $31.66 | $31.68 | $25.06 | 2,526 |
| 2016-03-18 | $32.28 | $32.31 | $32.05 | $32.28 | $25.53 | 25,574 |
| 2016-03-17 | $32.07 | $32.65 | $32.07 | $32.65 | $25.83 | 9,547 |
| 2016-03-16 | $31.47 | $32.08 | $31.47 | $32.08 | $25.37 | 8,850 |
| 2016-03-15 | $31.73 | $31.90 | $31.62 | $31.90 | $25.23 | 9,574 |
| 2016-03-14 | $31.94 | $32.09 | $31.89 | $31.99 | $25.30 | 7,918 |
| 2016-03-11 | $31.67 | $32.11 | $31.67 | $32.10 | $25.39 | 32,008 |
| 2016-03-10 | $31.23 | $31.42 | $31.03 | $31.21 | $24.69 | 7,903 |
| 2016-03-09 | $30.69 | $31.08 | $30.69 | $31.01 | $24.53 | 8,498 |
| 2016-03-08 | $30.80 | $30.80 | $30.57 | $30.62 | $24.22 | 4,445 |
| 2016-03-07 | $30.81 | $30.85 | $30.62 | $30.75 | $24.32 | 14,339 |
| 2016-03-04 | $30.96 | $31.08 | $30.92 | $30.97 | $24.50 | 5,570 |
| 2016-03-03 | $30.60 | $30.77 | $30.48 | $30.77 | $24.34 | 3,809 |
| 2016-03-02 | $29.86 | $29.90 | $29.74 | $29.74 | $23.52 | 2,489 |
| 2016-03-01 | $29.45 | $29.93 | $29.45 | $29.80 | $23.57 | 10,556 |
| 2016-02-29 | $29.15 | $29.20 | $28.89 | $29.02 | $22.95 | 10,764 |
| 2016-02-26 | $29.35 | $29.35 | $29.18 | $29.25 | $23.14 | 4,324 |
| 2016-02-25 | $29.12 | $29.21 | $28.96 | $29.13 | $23.04 | 12,269 |
| 2016-02-24 | $28.58 | $29.23 | $28.58 | $29.23 | $23.12 | 4,934 |
| 2016-02-23 | $29.44 | $29.44 | $29.11 | $29.31 | $23.18 | 6,205 |
| 2016-02-22 | $29.57 | $29.64 | $29.44 | $29.49 | $23.33 | 7,162 |
| 2016-02-19 | $29.22 | $29.58 | $29.22 | $29.56 | $23.38 | 19,691 |
| 2016-02-18 | $30.10 | $30.10 | $29.65 | $29.87 | $23.63 | 7,427 |
| 2016-02-17 | $28.73 | $28.73 | $28.40 | $28.59 | $22.61 | 15,153 |
| 2016-02-16 | $27.96 | $28.25 | $27.88 | $28.22 | $22.32 | 8,656 |
| 2016-02-12 | $27.43 | $27.54 | $27.34 | $27.51 | $21.76 | 16,294 |
| 2016-02-11 | $27.90 | $28.12 | $27.54 | $27.84 | $22.02 | 18,360 |
| 2016-02-10 | $28.48 | $28.71 | $28.48 | $28.61 | $22.63 | 63,632 |
| 2016-02-09 | $28.39 | $28.46 | $28.18 | $28.46 | $22.51 | 10,600 |
| 2016-02-08 | $28.92 | $29.12 | $28.67 | $29.02 | $22.95 | 7,417 |
| 2016-02-05 | $30.02 | $30.24 | $29.91 | $30.24 | $23.92 | 4,085 |
| 2016-02-04 | $29.96 | $30.29 | $29.96 | $30.29 | $23.96 | 6,291 |
| 2016-02-03 | $29.60 | $29.88 | $29.38 | $29.79 | $23.56 | 11,630 |
| 2016-02-02 | $29.27 | $29.27 | $28.94 | $29.11 | $23.03 | 10,265 |
| 2016-02-01 | $30.39 | $30.51 | $30.20 | $30.42 | $24.06 | 11,603 |
| 2016-01-29 | $30.33 | $30.77 | $30.33 | $30.66 | $24.25 | 12,225 |
| 2016-01-28 | $30.26 | $30.36 | $30.01 | $30.17 | $23.86 | 12,694 |
| 2016-01-27 | $30.17 | $30.59 | $30.02 | $30.49 | $24.12 | 5,772 |
| 2016-01-26 | $30.32 | $30.49 | $30.23 | $30.49 | $24.12 | 13,408 |
| 2016-01-25 | $30.12 | $30.23 | $29.91 | $30.09 | $23.80 | 20,114 |
| 2016-01-22 | $30.37 | $30.51 | $30.16 | $30.35 | $24.01 | 5,667 |
| 2016-01-21 | $29.52 | $30.02 | $29.52 | $29.97 | $23.71 | 14,373 |
| 2016-01-20 | $29.40 | $29.58 | $28.91 | $29.51 | $23.34 | 16,803 |
| 2016-01-19 | $30.14 | $30.18 | $29.87 | $30.11 | $23.82 | 15,471 |
| 2016-01-15 | $29.93 | $30.27 | $29.73 | $29.84 | $23.60 | 209,935 |
| 2016-01-14 | $30.76 | $31.05 | $30.54 | $30.94 | $24.47 | 283,220 |
| 2016-01-13 | $31.54 | $31.54 | $30.89 | $31.04 | $24.55 | 9,129 |
| 2016-01-12 | $31.67 | $31.67 | $31.09 | $31.37 | $24.81 | 19,017 |
| 2016-01-11 | $31.52 | $31.52 | $31.23 | $31.31 | $24.77 | 18,250 |
| 2016-01-08 | $31.87 | $31.87 | $31.42 | $31.42 | $24.85 | 25,083 |
| 2016-01-07 | $31.81 | $31.84 | $31.54 | $31.68 | $25.06 | 41,909 |
| 2016-01-06 | $32.69 | $32.74 | $32.57 | $32.71 | $25.87 | 109,877 |
| 2016-01-05 | $33.36 | $33.39 | $33.17 | $33.29 | $26.33 | 14,898 |
| 2016-01-04 | $33.45 | $33.58 | $33.13 | $33.54 | $26.53 | 54,170 |
| 2015-12-31 | $34.18 | $34.45 | $34.15 | $34.17 | $27.03 | 7,798 |
| 2015-12-30 | $34.70 | $34.88 | $34.65 | $34.80 | $27.53 | 128,174 |
| 2015-12-29 | $34.93 | $35.11 | $34.76 | $35.11 | $27.77 | 112,070 |
| 2015-12-28 | $34.90 | $35.08 | $34.81 | $35.08 | $27.75 | 16,908 |
| 2015-12-24 | $34.55 | $35.00 | $34.55 | $34.84 | $27.56 | 5,998 |
| 2015-12-23 | $34.62 | $34.89 | $34.45 | $34.83 | $27.55 | 11,505 |
| 2015-12-22 | $34.20 | $34.51 | $34.14 | $34.51 | $27.30 | 15,646 |
| 2015-12-21 | $33.86 | $33.94 | $33.81 | $33.87 | $26.79 | 15,273 |
| 2015-12-18 | $33.49 | $33.69 | $33.26 | $33.38 | $26.40 | 35,908 |
| 2015-12-17 | $33.98 | $33.98 | $33.76 | $33.90 | $26.81 | 18,211 |
| 2015-12-16 | $34.06 | $34.54 | $33.86 | $34.22 | $27.07 | 11,583 |
| 2015-12-15 | $33.42 | $33.74 | $33.42 | $33.65 | $26.62 | 43,203 |
| 2015-12-14 | $33.30 | $33.35 | $33.10 | $33.29 | $26.33 | 22,643 |
| 2015-12-11 | $33.28 | $33.57 | $33.17 | $33.51 | $26.51 | 12,975 |
| 2015-12-10 | $34.15 | $34.33 | $33.99 | $34.01 | $26.90 | 15,129 |
| 2015-12-09 | $34.31 | $34.42 | $33.97 | $34.08 | $26.96 | 26,962 |
| 2015-12-08 | $34.50 | $34.60 | $34.26 | $34.30 | $27.13 | 13,385 |
| 2015-12-07 | $34.63 | $34.83 | $34.62 | $34.83 | $27.55 | 18,494 |
| 2015-12-04 | $34.68 | $34.96 | $34.50 | $34.86 | $27.57 | 18,330 |
| 2015-12-03 | $34.66 | $34.66 | $34.17 | $34.54 | $27.32 | 10,491 |
| 2015-12-02 | $34.07 | $34.08 | $33.81 | $34.01 | $26.90 | 9,215 |
| 2015-12-01 | $34.11 | $34.25 | $34.05 | $34.13 | $27.00 | 12,656 |
| 2015-11-30 | $34.12 | $34.23 | $34.08 | $34.13 | $27.00 | 8,763 |
| 2015-11-27 | $33.91 | $33.93 | $33.77 | $33.77 | $26.71 | 3,062 |
| 2015-11-25 | $33.54 | $33.66 | $33.52 | $33.61 | $26.58 | 14,433 |
| 2015-11-24 | $33.20 | $33.25 | $32.99 | $33.25 | $26.30 | 13,234 |
| 2015-11-23 | $33.92 | $33.92 | $33.70 | $33.80 | $26.74 | 6,461 |
| 2015-11-20 | $34.20 | $34.30 | $34.04 | $34.08 | $26.96 | 9,491 |
| 2015-11-19 | $34.27 | $34.44 | $34.23 | $34.38 | $27.19 | 4,721 |
| 2015-11-18 | $33.49 | $33.65 | $33.40 | $33.65 | $26.62 | 9,927 |
| 2015-11-17 | $33.63 | $33.64 | $33.22 | $33.31 | $26.34 | 23,646 |
| 2015-11-16 | $32.50 | $32.81 | $32.44 | $32.77 | $25.92 | 74,222 |
| 2015-11-13 | $32.50 | $32.50 | $32.22 | $32.35 | $25.59 | 13,088 |
| 2015-11-12 | $33.42 | $33.43 | $33.14 | $33.20 | $26.26 | 7,861 |
| 2015-11-11 | $33.73 | $33.82 | $33.55 | $33.70 | $26.66 | 7,485 |
| 2015-11-10 | $33.75 | $33.75 | $33.50 | $33.68 | $26.64 | 15,466 |
| 2015-11-09 | $33.62 | $33.69 | $33.38 | $33.48 | $26.48 | 67,436 |
| 2015-11-06 | $33.24 | $33.40 | $33.04 | $33.27 | $26.31 | 6,820 |
| 2015-11-05 | $33.10 | $33.14 | $32.90 | $33.05 | $26.14 | 9,829 |
| 2015-11-04 | $37.20 | $37.20 | $36.91 | $37.07 | $29.32 | 3,870 |
| 2015-11-03 | $37.39 | $37.62 | $37.30 | $37.61 | $29.75 | 9,926 |
| 2015-11-02 | $37.32 | $37.58 | $37.30 | $37.58 | $29.73 | 6,221 |
| 2015-10-30 | $37.40 | $37.40 | $37.13 | $37.17 | $29.40 | 7,542 |
| 2015-10-29 | $37.14 | $37.65 | $37.14 | $37.52 | $29.68 | 7,215 |
| 2015-10-28 | $36.96 | $37.10 | $36.69 | $36.73 | $29.05 | 3,616 |
| 2015-10-27 | $37.18 | $37.18 | $36.76 | $36.80 | $29.11 | 7,637 |
| 2015-10-26 | $36.92 | $36.94 | $36.87 | $36.94 | $29.22 | 2,077 |
| 2015-10-23 | $37.27 | $37.36 | $37.20 | $37.34 | $29.54 | 3,125 |
| 2015-10-22 | $36.37 | $36.84 | $36.37 | $36.72 | $29.04 | 4,524 |
| 2015-10-21 | $37.00 | $37.00 | $36.67 | $36.82 | $29.12 | 3,380 |
| 2015-10-20 | $37.81 | $37.87 | $37.73 | $37.87 | $29.95 | 4,507 |
| 2015-10-19 | $37.74 | $37.74 | $37.59 | $37.65 | $29.78 | 11,164 |
| 2015-10-16 | $38.09 | $38.22 | $38.00 | $38.22 | $30.23 | 10,285 |
| 2015-10-15 | $37.99 | $38.53 | $37.99 | $38.52 | $30.47 | 4,917 |
| 2015-10-14 | $37.65 | $37.78 | $37.65 | $37.78 | $29.88 | 1,142 |
| 2015-10-13 | $37.64 | $37.76 | $37.52 | $37.52 | $29.68 | 5,070 |
| 2015-10-12 | $37.84 | $37.93 | $37.77 | $37.91 | $29.99 | 9,241 |
| 2015-10-09 | $38.06 | $38.09 | $37.95 | $38.08 | $30.12 | 6,202 |
| 2015-10-08 | $37.69 | $38.12 | $37.69 | $38.12 | $30.15 | 10,420 |
| 2015-10-07 | $37.60 | $37.78 | $37.58 | $37.71 | $29.83 | 4,896 |
| 2015-10-06 | $38.11 | $38.33 | $38.03 | $38.25 | $30.25 | 6,095 |
| 2015-10-05 | $37.97 | $38.18 | $37.96 | $38.10 | $30.14 | 11,024 |
| 2015-10-02 | $36.54 | $36.90 | $36.54 | $36.90 | $29.19 | 4,567 |
| 2015-10-01 | $36.29 | $36.55 | $36.14 | $36.44 | $28.82 | 18,439 |
| 2015-09-30 | $36.28 | $36.54 | $36.25 | $36.44 | $28.82 | 11,603 |
| 2015-09-29 | $35.68 | $35.77 | $35.48 | $35.59 | $28.15 | 22,909 |
| 2015-09-28 | $35.61 | $35.76 | $35.42 | $35.42 | $28.02 | 6,736 |
| 2015-09-25 | $36.05 | $36.09 | $35.70 | $35.77 | $28.29 | 12,180 |
| 2015-09-24 | $35.61 | $35.61 | $35.20 | $35.30 | $27.92 | 5,419 |
| 2015-09-23 | $36.30 | $36.30 | $35.74 | $35.82 | $28.33 | 15,008 |
| 2015-09-22 | $36.62 | $36.62 | $36.25 | $36.57 | $28.93 | 6,919 |
| 2015-09-21 | $37.85 | $37.88 | $37.51 | $37.51 | $29.67 | 19,245 |
| 2015-09-18 | $38.17 | $38.17 | $37.44 | $37.54 | $29.69 | 10,050 |
| 2015-09-17 | $38.75 | $38.94 | $38.50 | $38.84 | $30.72 | 2,961 |
| 2015-09-16 | $38.87 | $38.91 | $38.74 | $38.91 | $30.78 | 5,501 |
| 2015-09-15 | $38.08 | $38.35 | $38.08 | $38.35 | $30.33 | 22,899 |
| 2015-09-14 | $38.25 | $38.29 | $38.12 | $38.28 | $30.28 | 6,696 |
| 2015-09-11 | $38.43 | $38.80 | $38.41 | $38.80 | $30.69 | 7,112 |
| 2015-09-10 | $38.67 | $39.04 | $38.67 | $38.94 | $30.80 | 4,711 |
| 2015-09-09 | $39.21 | $39.21 | $38.57 | $38.60 | $30.53 | 4,213 |
| 2015-09-08 | $38.94 | $39.02 | $38.66 | $38.77 | $30.67 | 8,354 |
| 2015-09-04 | $38.50 | $38.66 | $38.41 | $38.52 | $30.47 | 7,163 |
| 2015-09-03 | $39.46 | $39.46 | $39.04 | $39.26 | $31.05 | 4,979 |
| 2015-09-02 | $38.81 | $38.95 | $38.69 | $38.95 | $30.81 | 3,562 |
| 2015-09-01 | $38.21 | $38.47 | $38.10 | $38.10 | $30.14 | 6,488 |
| 2015-08-31 | $39.06 | $39.35 | $38.99 | $39.25 | $31.05 | 7,303 |
| 2015-08-28 | $38.70 | $38.89 | $38.55 | $38.84 | $30.72 | 6,716 |
| 2015-08-27 | $39.86 | $40.29 | $39.78 | $40.26 | $31.84 | 15,563 |
| 2015-08-26 | $40.44 | $40.44 | $39.70 | $40.33 | $31.90 | 9,069 |
| 2015-08-25 | $40.00 | $40.00 | $38.85 | $39.09 | $30.92 | 15,350 |
| 2015-08-24 | $37.82 | $39.34 | $37.82 | $38.58 | $30.52 | 8,009 |
| 2015-08-21 | $39.95 | $39.95 | $39.01 | $39.12 | $30.94 | 9,425 |
| 2015-08-20 | $40.47 | $40.58 | $39.93 | $39.93 | $31.58 | 5,449 |
| 2015-08-19 | $40.23 | $40.63 | $40.16 | $40.41 | $31.96 | 33,668 |
| 2015-08-18 | $40.82 | $40.91 | $40.67 | $40.74 | $32.22 | 13,452 |
| 2015-08-17 | $40.49 | $40.74 | $40.49 | $40.74 | $32.22 | 6,307 |
| 2015-08-14 | $40.61 | $40.70 | $40.55 | $40.70 | $32.19 | 9,455 |