Akzo Nobel N.V. (AKZOY) Exchange: OTCQX
Data as of May 2, 2025
$21.60 ($0.38) 1.77%
Akzo Nobel N.V. - Daily Information
Click for more stock information on Akzo Nobel N.V..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.66 |
| Previous Close | $21.60 |
| High | $21.99 |
| Low | $21.51 |
| Adjusted Open | $21.66 |
| Previous Adjusted Close | $21.60 |
| Adjusted High | $21.99 |
| Adjusted Low | $21.51 |
About Akzo Nobel N.V. (AKZOY)
Akzo Nobel NV is a manufacturer of paints, coatings and specialty chemicals based in the Netherlands. The Company operates within four segments. Within Buildings and Infrastructure segment, it manufactures decorative paints, protective, powder and coil coatings, and wood finishes for construction industry. Transportation segment offers specialty and powder coatings for automotive parts, peroxides, metal alkyls, and automotive, marine, yacht and aerospace coatings. Consumer Goods segment supplies finishes, adhesives and powder coatings for wood, specialty finishes for electronics, packaging coatings, surfactants, polymers and amines used in manufacture of soap, personal products and detergents. Within Industrial segment, it produces bulk chemicals, specialty chemicals, pulp and paper. In October 2013, it divested its Building Adhesives business; and acquired 50% stake and management control of Sadolin Paints Oman SAOC through joint venture agreement with Omar Zawawi Establishment LLC.
Invest in Akzo Nobel N.V. (AKZOY)
Historical Stock Data for Akzo Nobel N.V. (AKZOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $21.66 | $21.99 | $21.51 | $21.60 | $21.60 | 46,237 |
| 2025-05-01 | $21.25 | $21.25 | $20.99 | $21.22 | $21.22 | 68,860 |
| 2025-04-30 | $20.81 | $21.12 | $20.67 | $21.02 | $21.02 | 56,455 |
| 2025-04-29 | $21.47 | $21.56 | $21.32 | $21.40 | $20.87 | 60,940 |
| 2025-04-28 | $21.32 | $21.47 | $21.22 | $21.35 | $20.82 | 62,573 |
| 2025-04-25 | $21.23 | $21.44 | $21.14 | $21.37 | $20.84 | 42,751 |
| 2025-04-24 | $21.02 | $21.40 | $21.01 | $21.34 | $20.81 | 78,137 |
| 2025-04-23 | $21.05 | $21.35 | $20.77 | $20.85 | $20.33 | 174,708 |
| 2025-04-22 | $19.47 | $19.88 | $19.45 | $19.72 | $19.23 | 114,438 |
| 2025-04-21 | $20.00 | $20.00 | $19.10 | $19.36 | $18.88 | 95,740 |
| 2025-04-17 | $19.54 | $19.58 | $19.23 | $19.50 | $19.01 | 75,936 |
| 2025-04-16 | $19.53 | $19.66 | $19.35 | $19.44 | $18.95 | 93,424 |
| 2025-04-15 | $19.52 | $19.64 | $19.37 | $19.42 | $18.94 | 116,381 |
| 2025-04-14 | $19.26 | $19.73 | $19.11 | $19.40 | $18.92 | 236,861 |
| 2025-04-11 | $18.47 | $19.16 | $18.47 | $19.05 | $18.57 | 141,928 |
| 2025-04-10 | $19.30 | $19.35 | $18.72 | $19.24 | $18.76 | 205,096 |
| 2025-04-09 | $18.36 | $19.81 | $18.16 | $19.67 | $19.18 | 367,717 |
| 2025-04-08 | $19.13 | $19.13 | $18.07 | $18.22 | $17.76 | 242,031 |
| 2025-04-07 | $18.56 | $19.57 | $18.17 | $18.40 | $17.94 | 198,183 |
| 2025-04-04 | $19.90 | $20.05 | $19.44 | $19.66 | $19.17 | 112,617 |
| 2025-04-03 | $20.95 | $21.03 | $20.72 | $20.73 | $20.21 | 71,662 |
| 2025-04-02 | $20.71 | $20.98 | $20.65 | $20.93 | $20.41 | 47,925 |
| 2025-04-01 | $20.79 | $20.79 | $20.55 | $20.67 | $20.15 | 104,573 |
| 2025-03-31 | $20.16 | $20.57 | $20.14 | $20.47 | $19.96 | 90,308 |
| 2025-03-28 | $20.61 | $20.64 | $20.21 | $20.39 | $20.39 | 92,616 |
| 2025-03-27 | $20.79 | $20.86 | $20.65 | $20.72 | $20.72 | 81,756 |
| 2025-03-26 | $21.14 | $21.26 | $20.94 | $21.04 | $21.04 | 51,171 |
| 2025-03-25 | $21.55 | $21.59 | $21.38 | $21.59 | $21.59 | 48,820 |
| 2025-03-24 | $21.41 | $21.55 | $21.21 | $21.49 | $21.49 | 82,136 |
| 2025-03-21 | $21.69 | $21.80 | $21.59 | $21.69 | $21.69 | 100,079 |
| 2025-03-20 | $21.95 | $22.20 | $21.95 | $22.07 | $22.07 | 55,335 |
| 2025-03-19 | $22.41 | $22.57 | $22.32 | $22.54 | $22.54 | 70,193 |
| 2025-03-18 | $22.53 | $22.67 | $22.46 | $22.51 | $22.51 | 59,655 |
| 2025-03-17 | $22.46 | $22.54 | $22.27 | $22.44 | $22.44 | 115,611 |
| 2025-03-14 | $22.57 | $22.58 | $22.34 | $22.53 | $22.53 | 99,914 |
| 2025-03-13 | $21.85 | $21.91 | $21.67 | $21.78 | $21.78 | 112,988 |
| 2025-03-12 | $22.48 | $22.50 | $22.25 | $22.32 | $22.32 | 103,692 |
| 2025-03-11 | $21.87 | $22.26 | $21.87 | $22.04 | $22.04 | 79,246 |
| 2025-03-10 | $21.71 | $22.06 | $21.66 | $21.75 | $21.75 | 68,228 |
| 2025-03-07 | $22.35 | $22.42 | $22.00 | $22.42 | $22.42 | 51,741 |
| 2025-03-06 | $22.18 | $22.41 | $21.94 | $21.96 | $21.96 | 180,827 |
| 2025-03-05 | $21.30 | $21.79 | $21.30 | $21.71 | $21.71 | 54,597 |
| 2025-03-04 | $20.23 | $20.70 | $20.07 | $20.49 | $20.49 | 54,658 |
| 2025-03-03 | $20.80 | $20.85 | $20.24 | $20.32 | $20.32 | 70,509 |
| 2025-02-28 | $20.65 | $20.80 | $20.36 | $20.54 | $20.54 | 64,159 |
| 2025-02-27 | $20.51 | $20.75 | $20.51 | $20.69 | $20.69 | 62,489 |
| 2025-02-26 | $21.08 | $21.24 | $20.95 | $20.97 | $20.97 | 51,144 |
| 2025-02-25 | $20.70 | $20.81 | $20.64 | $20.75 | $20.75 | 61,110 |
| 2025-02-24 | $20.18 | $20.45 | $20.12 | $20.26 | $20.26 | 92,267 |
| 2025-02-21 | $20.22 | $20.24 | $20.07 | $20.08 | $20.08 | 59,249 |
| 2025-02-20 | $20.04 | $20.11 | $19.92 | $20.10 | $20.10 | 49,541 |
| 2025-02-19 | $20.24 | $20.32 | $19.99 | $20.00 | $20.00 | 91,648 |
| 2025-02-18 | $20.78 | $20.91 | $20.71 | $20.75 | $20.75 | 93,394 |
| 2025-02-14 | $20.77 | $20.88 | $20.64 | $20.64 | $20.64 | 72,433 |
| 2025-02-13 | $20.20 | $20.45 | $20.18 | $20.45 | $20.45 | 141,653 |
| 2025-02-12 | $19.47 | $19.81 | $19.40 | $19.71 | $19.71 | 174,468 |
| 2025-02-11 | $19.36 | $19.46 | $19.32 | $19.41 | $19.41 | 84,613 |
| 2025-02-10 | $19.62 | $19.65 | $19.52 | $19.54 | $19.54 | 164,656 |
| 2025-02-07 | $19.68 | $19.72 | $19.34 | $19.39 | $19.39 | 140,777 |
| 2025-02-06 | $19.34 | $19.95 | $19.32 | $19.80 | $19.80 | 141,464 |
| 2025-02-05 | $19.14 | $19.40 | $19.08 | $19.24 | $19.24 | 170,539 |
| 2025-02-04 | $18.66 | $19.00 | $18.65 | $18.94 | $18.94 | 272,301 |
| 2025-02-03 | $18.35 | $18.63 | $18.28 | $18.43 | $18.43 | 284,844 |
| 2025-01-31 | $19.24 | $19.31 | $19.01 | $19.04 | $19.04 | 107,101 |
| 2025-01-30 | $19.48 | $19.69 | $19.41 | $19.54 | $19.54 | 181,409 |
| 2025-01-29 | $19.30 | $19.98 | $19.30 | $19.75 | $19.75 | 133,009 |
| 2025-01-28 | $21.06 | $21.12 | $20.64 | $20.97 | $20.97 | 86,863 |
| 2025-01-27 | $21.07 | $21.26 | $21.03 | $21.21 | $21.21 | 334,979 |
| 2025-01-24 | $21.15 | $21.30 | $21.11 | $21.13 | $21.13 | 83,687 |
| 2025-01-23 | $20.68 | $20.78 | $20.58 | $20.72 | $20.72 | 134,530 |
| 2025-01-22 | $20.67 | $20.76 | $20.59 | $20.68 | $20.68 | 164,217 |
| 2025-01-21 | $20.71 | $21.00 | $20.69 | $20.90 | $20.90 | 258,018 |
| 2025-01-17 | $20.37 | $20.47 | $20.20 | $20.23 | $20.23 | 233,563 |
| 2025-01-16 | $19.99 | $20.15 | $19.92 | $20.12 | $20.12 | 433,037 |
| 2025-01-15 | $19.82 | $19.93 | $19.72 | $19.92 | $19.92 | 117,125 |
| 2025-01-14 | $19.27 | $19.43 | $19.24 | $19.35 | $19.35 | 267,664 |
| 2025-01-13 | $18.74 | $19.02 | $18.73 | $19.02 | $19.02 | 355,453 |
| 2025-01-10 | $19.38 | $19.38 | $19.06 | $19.15 | $19.15 | 144,600 |
| 2025-01-08 | $19.62 | $19.85 | $19.57 | $19.73 | $19.73 | 69,781 |
| 2025-01-07 | $20.19 | $20.28 | $20.06 | $20.08 | $20.08 | 195,998 |
| 2025-01-06 | $19.63 | $20.01 | $19.56 | $19.84 | $19.84 | 233,382 |
| 2025-01-03 | $19.24 | $19.29 | $19.07 | $19.25 | $19.25 | 167,658 |
| 2025-01-02 | $19.70 | $19.72 | $19.31 | $19.41 | $19.41 | 299,084 |
| 2024-12-31 | $19.79 | $20.02 | $19.79 | $19.95 | $19.95 | 115,290 |
| 2024-12-30 | $19.70 | $19.80 | $19.48 | $19.70 | $19.70 | 186,800 |
| 2024-12-27 | $19.56 | $19.74 | $19.55 | $19.58 | $19.58 | 258,624 |
| 2024-12-26 | $19.58 | $19.59 | $19.39 | $19.59 | $19.59 | 202,714 |
| 2024-12-24 | $19.31 | $19.96 | $19.08 | $19.43 | $19.43 | 92,834 |
| 2024-12-23 | $19.24 | $19.40 | $19.21 | $19.30 | $19.30 | 338,443 |
| 2024-12-20 | $19.20 | $19.46 | $19.17 | $19.37 | $19.37 | 220,537 |
| 2024-12-19 | $19.37 | $19.40 | $19.27 | $19.28 | $19.28 | 299,141 |
| 2024-12-18 | $19.63 | $19.68 | $19.05 | $19.05 | $19.05 | 144,084 |
| 2024-12-17 | $20.16 | $20.18 | $19.80 | $19.81 | $19.81 | 206,742 |
| 2024-12-16 | $20.22 | $20.46 | $20.13 | $20.25 | $20.25 | 526,116 |
| 2024-12-13 | $20.73 | $20.74 | $20.51 | $20.54 | $20.54 | 133,942 |
| 2024-12-12 | $20.77 | $20.85 | $20.59 | $20.63 | $20.63 | 99,738 |
| 2024-12-11 | $21.29 | $21.29 | $20.98 | $21.00 | $21.00 | 88,662 |
| 2024-12-10 | $21.20 | $21.22 | $21.07 | $21.11 | $21.11 | 145,413 |
| 2024-12-09 | $21.26 | $21.36 | $21.18 | $21.18 | $21.18 | 184,244 |
| 2024-12-06 | $20.81 | $20.91 | $20.72 | $20.75 | $20.75 | 96,536 |
| 2024-12-05 | $20.46 | $20.63 | $20.38 | $20.59 | $20.59 | 127,274 |
| 2024-12-04 | $20.42 | $20.45 | $20.24 | $20.32 | $20.32 | 77,717 |
| 2024-12-03 | $20.33 | $20.35 | $20.21 | $20.26 | $20.26 | 195,772 |
| 2024-12-02 | $20.23 | $20.23 | $19.93 | $20.10 | $20.10 | 211,589 |
| 2024-11-29 | $19.27 | $19.47 | $19.25 | $19.44 | $19.44 | 114,329 |
| 2024-11-27 | $19.36 | $19.50 | $19.35 | $19.43 | $19.43 | 163,804 |
| 2024-11-26 | $19.39 | $19.39 | $19.08 | $19.13 | $19.13 | 234,707 |
| 2024-11-25 | $19.58 | $19.71 | $19.52 | $19.55 | $19.55 | 203,204 |
| 2024-11-22 | $19.42 | $19.50 | $19.21 | $19.37 | $19.37 | 107,527 |
| 2024-11-21 | $19.33 | $19.46 | $19.31 | $19.42 | $19.42 | 192,348 |
| 2024-11-20 | $19.54 | $19.67 | $19.49 | $19.62 | $19.62 | 192,612 |
| 2024-11-19 | $19.53 | $19.78 | $19.47 | $19.67 | $19.67 | 210,962 |
| 2024-11-18 | $19.54 | $19.84 | $19.54 | $19.80 | $19.80 | 357,254 |
| 2024-11-15 | $19.74 | $19.78 | $19.48 | $19.52 | $19.52 | 327,735 |
| 2024-11-14 | $19.67 | $19.83 | $19.44 | $19.47 | $19.47 | 258,857 |
| 2024-11-13 | $19.74 | $19.83 | $19.63 | $19.73 | $19.73 | 105,078 |
| 2024-11-12 | $20.84 | $20.84 | $19.88 | $19.98 | $19.98 | 122,616 |
| 2024-11-11 | $21.20 | $21.22 | $21.04 | $21.04 | $21.04 | 69,650 |
| 2024-11-08 | $21.53 | $21.53 | $20.85 | $21.11 | $21.11 | 64,234 |
| 2024-11-07 | $21.55 | $21.85 | $21.38 | $21.44 | $21.44 | 82,729 |
| 2024-11-06 | $21.28 | $21.75 | $21.19 | $21.19 | $21.03 | 50,746 |
| 2024-11-05 | $21.75 | $21.99 | $21.37 | $21.66 | $21.50 | 62,486 |
| 2024-11-04 | $21.67 | $22.29 | $21.61 | $21.84 | $21.68 | 62,114 |
| 2024-11-01 | $21.53 | $22.07 | $21.52 | $21.99 | $21.83 | 68,453 |
| 2024-10-31 | $21.48 | $21.63 | $21.30 | $21.59 | $21.43 | 117,583 |
| 2024-10-30 | $21.15 | $21.52 | $21.15 | $21.33 | $21.17 | 82,807 |
| 2024-10-29 | $21.87 | $21.88 | $21.38 | $21.49 | $21.33 | 59,951 |
| 2024-10-28 | $21.50 | $22.01 | $21.47 | $21.91 | $21.75 | 83,522 |
| 2024-10-25 | $21.38 | $21.62 | $21.27 | $21.27 | $21.11 | 39,903 |
| 2024-10-24 | $21.96 | $21.96 | $21.53 | $21.54 | $21.38 | 59,895 |
| 2024-10-23 | $21.81 | $21.99 | $21.46 | $21.87 | $21.71 | 93,082 |
| 2024-10-22 | $22.87 | $22.93 | $22.84 | $22.90 | $22.73 | 289,910 |
| 2024-10-21 | $23.04 | $23.05 | $22.90 | $22.98 | $22.81 | 35,909 |
| 2024-10-18 | $23.08 | $23.10 | $22.99 | $23.10 | $22.93 | 33,283 |
| 2024-10-17 | $22.68 | $22.91 | $22.64 | $22.65 | $22.48 | 116,710 |
| 2024-10-16 | $22.63 | $22.81 | $22.63 | $22.77 | $22.60 | 51,963 |
| 2024-10-15 | $23.08 | $23.10 | $22.82 | $22.83 | $22.66 | 50,457 |
| 2024-10-14 | $23.21 | $23.29 | $23.04 | $23.14 | $22.97 | 35,272 |
| 2024-10-11 | $23.29 | $23.41 | $23.21 | $23.23 | $23.06 | 67,813 |
| 2024-10-10 | $23.23 | $23.29 | $23.11 | $23.22 | $23.05 | 41,040 |
| 2024-10-09 | $23.37 | $23.42 | $23.26 | $23.31 | $23.14 | 58,036 |
| 2024-10-08 | $23.11 | $23.22 | $22.99 | $23.08 | $22.91 | 58,568 |
| 2024-10-07 | $23.12 | $23.32 | $23.10 | $23.24 | $23.06 | 96,661 |
| 2024-10-04 | $23.16 | $23.36 | $23.14 | $23.33 | $23.16 | 46,521 |
| 2024-10-03 | $23.03 | $23.03 | $22.57 | $22.79 | $22.62 | 160,253 |
| 2024-10-02 | $22.99 | $23.20 | $22.99 | $23.12 | $22.95 | 1,353,303 |
| 2024-10-01 | $23.30 | $23.34 | $22.94 | $23.11 | $22.94 | 1,379,592 |
| 2024-09-30 | $23.80 | $23.80 | $23.36 | $23.50 | $23.33 | 740,787 |
| 2024-09-27 | $23.90 | $24.12 | $23.84 | $23.84 | $23.84 | 350,703 |
| 2024-09-26 | $22.90 | $23.18 | $22.90 | $23.17 | $23.17 | 57,058 |
| 2024-09-25 | $22.13 | $22.23 | $21.94 | $21.94 | $21.94 | 37,882 |
| 2024-09-24 | $21.94 | $21.99 | $21.82 | $21.89 | $21.89 | 56,696 |
| 2024-09-23 | $21.78 | $21.90 | $21.74 | $21.90 | $21.90 | 91,787 |
| 2024-09-20 | $22.09 | $22.09 | $21.72 | $21.74 | $21.74 | 126,214 |
| 2024-09-19 | $22.26 | $22.44 | $22.20 | $22.36 | $22.36 | 41,516 |
| 2024-09-18 | $21.90 | $22.05 | $21.74 | $21.86 | $21.86 | 59,954 |
| 2024-09-17 | $21.82 | $21.99 | $21.77 | $21.88 | $21.88 | 43,095 |
| 2024-09-16 | $21.43 | $21.59 | $21.35 | $21.47 | $21.47 | 240,530 |
| 2024-09-13 | $21.45 | $21.70 | $21.45 | $21.66 | $21.66 | 69,113 |
| 2024-09-12 | $21.26 | $21.58 | $21.17 | $21.58 | $21.58 | 110,682 |
| 2024-09-11 | $21.24 | $21.45 | $21.06 | $21.45 | $21.45 | 93,534 |
| 2024-09-10 | $21.66 | $21.66 | $21.09 | $21.28 | $21.28 | 112,453 |
| 2024-09-09 | $21.37 | $21.59 | $21.37 | $21.54 | $21.54 | 116,163 |
| 2024-09-06 | $21.55 | $21.62 | $21.22 | $21.35 | $21.35 | 52,506 |
| 2024-09-05 | $21.50 | $21.65 | $21.48 | $21.63 | $21.63 | 98,566 |
| 2024-09-04 | $21.16 | $21.35 | $21.16 | $21.28 | $21.28 | 50,959 |
| 2024-09-03 | $21.43 | $21.48 | $21.14 | $21.16 | $21.16 | 67,667 |
| 2024-08-30 | $21.28 | $21.41 | $21.24 | $21.32 | $21.32 | 69,808 |
| 2024-08-29 | $21.30 | $21.30 | $21.09 | $21.28 | $21.28 | 135,688 |
| 2024-08-28 | $21.15 | $21.15 | $20.90 | $20.94 | $20.94 | 51,968 |
| 2024-08-27 | $21.10 | $21.25 | $21.08 | $21.18 | $21.18 | 89,668 |
| 2024-08-26 | $20.97 | $21.12 | $20.91 | $21.04 | $21.04 | 129,364 |
| 2024-08-23 | $20.65 | $21.05 | $20.65 | $21.05 | $21.05 | 83,463 |
| 2024-08-22 | $20.48 | $20.63 | $20.40 | $20.56 | $20.56 | 418,301 |
| 2024-08-21 | $20.08 | $20.32 | $20.04 | $20.32 | $20.32 | 104,099 |
| 2024-08-20 | $19.93 | $20.05 | $19.93 | $20.00 | $20.00 | 101,300 |
| 2024-08-19 | $19.92 | $20.03 | $19.83 | $20.03 | $20.03 | 140,192 |
| 2024-08-16 | $19.68 | $19.80 | $19.62 | $19.73 | $19.73 | 84,414 |
| 2024-08-15 | $19.70 | $19.74 | $19.58 | $19.58 | $19.58 | 171,393 |
| 2024-08-14 | $19.58 | $19.73 | $19.48 | $19.55 | $19.55 | 123,399 |
| 2024-08-13 | $19.45 | $19.73 | $19.45 | $19.71 | $19.71 | 99,338 |
| 2024-08-12 | $19.57 | $19.57 | $19.42 | $19.55 | $19.55 | 253,143 |
| 2024-08-09 | $19.50 | $19.67 | $19.45 | $19.66 | $19.66 | 177,823 |
| 2024-08-08 | $19.46 | $19.67 | $19.40 | $19.67 | $19.67 | 717,618 |
| 2024-08-07 | $19.95 | $19.95 | $19.52 | $19.63 | $19.63 | 255,469 |
| 2024-08-06 | $19.60 | $19.76 | $19.56 | $19.68 | $19.68 | 299,701 |
| 2024-08-05 | $19.50 | $20.26 | $19.43 | $19.74 | $19.74 | 313,271 |
| 2024-08-02 | $20.41 | $20.48 | $20.37 | $20.47 | $20.47 | 113,516 |
| 2024-08-01 | $20.45 | $20.49 | $20.17 | $20.26 | $20.26 | 183,933 |
| 2024-07-31 | $20.77 | $20.79 | $20.62 | $20.62 | $20.62 | 85,876 |
| 2024-07-30 | $20.55 | $20.69 | $20.52 | $20.61 | $20.61 | 152,243 |
| 2024-07-29 | $20.39 | $20.74 | $20.39 | $20.74 | $20.74 | 372,258 |
| 2024-07-26 | $20.60 | $20.74 | $20.59 | $20.68 | $20.68 | 154,618 |
| 2024-07-25 | $20.21 | $20.89 | $20.21 | $20.71 | $20.71 | 215,756 |
| 2024-07-24 | $20.32 | $20.37 | $20.05 | $20.05 | $20.05 | 68,859 |
| 2024-07-23 | $20.32 | $20.63 | $20.32 | $20.42 | $20.42 | 320,623 |
| 2024-07-22 | $21.25 | $21.39 | $21.09 | $21.39 | $21.39 | 200,408 |
| 2024-07-19 | $20.83 | $20.84 | $20.56 | $20.64 | $20.64 | 199,155 |
| 2024-07-18 | $21.33 | $21.44 | $21.21 | $21.25 | $21.25 | 46,907 |
| 2024-07-17 | $21.12 | $21.27 | $21.09 | $21.19 | $21.19 | 69,784 |
| 2024-07-16 | $20.71 | $21.02 | $20.71 | $21.01 | $21.01 | 104,240 |
| 2024-07-15 | $20.98 | $21.02 | $20.81 | $20.86 | $20.86 | 120,880 |
| 2024-07-12 | $20.89 | $21.26 | $20.89 | $21.18 | $21.18 | 69,330 |
| 2024-07-11 | $20.57 | $20.77 | $20.55 | $20.72 | $20.72 | 163,712 |
| 2024-07-10 | $20.30 | $20.33 | $20.20 | $20.33 | $20.33 | 89,249 |
| 2024-07-09 | $20.40 | $20.44 | $20.19 | $20.20 | $20.20 | 87,814 |
| 2024-07-08 | $20.68 | $20.72 | $20.51 | $20.55 | $20.55 | 267,147 |
| 2024-07-05 | $20.88 | $21.01 | $20.66 | $20.78 | $20.78 | 274,584 |
| 2024-07-03 | $20.77 | $20.95 | $20.63 | $20.64 | $20.64 | 51,038 |
| 2024-07-02 | $20.33 | $20.33 | $20.10 | $20.14 | $20.14 | 160,781 |
| 2024-07-01 | $20.21 | $20.27 | $20.05 | $20.15 | $20.15 | 422,786 |
| 2024-06-28 | $20.13 | $20.38 | $20.13 | $20.34 | $20.34 | 337,136 |
| 2024-06-27 | $20.26 | $20.44 | $20.26 | $20.44 | $20.44 | 103,617 |
| 2024-06-26 | $20.36 | $20.66 | $20.32 | $20.66 | $20.66 | 438,159 |
| 2024-06-25 | $20.55 | $20.56 | $20.37 | $20.54 | $20.54 | 236,923 |
| 2024-06-24 | $20.79 | $20.79 | $20.54 | $20.58 | $20.58 | 287,768 |
| 2024-06-21 | $20.41 | $20.67 | $20.27 | $20.58 | $20.58 | 151,374 |
| 2024-06-20 | $21.43 | $21.43 | $21.07 | $21.18 | $21.18 | 110,204 |
| 2024-06-18 | $20.93 | $21.22 | $20.93 | $21.16 | $21.16 | 288,387 |
| 2024-06-17 | $20.89 | $21.18 | $20.84 | $21.11 | $21.11 | 119,993 |
| 2024-06-14 | $21.00 | $21.00 | $20.62 | $20.81 | $20.81 | 99,661 |
| 2024-06-13 | $21.63 | $21.79 | $21.43 | $21.52 | $21.52 | 189,698 |
| 2024-06-12 | $21.99 | $22.14 | $21.93 | $21.93 | $21.93 | 150,608 |
| 2024-06-11 | $21.83 | $21.96 | $21.70 | $21.84 | $21.84 | 388,723 |
| 2024-06-10 | $21.99 | $22.12 | $21.92 | $22.08 | $22.08 | 98,001 |
| 2024-06-07 | $22.34 | $22.48 | $22.34 | $22.37 | $22.37 | 64,183 |
| 2024-06-06 | $22.84 | $22.84 | $22.57 | $22.66 | $22.66 | 88,900 |
| 2024-06-05 | $22.81 | $23.00 | $22.81 | $23.00 | $23.00 | 121,577 |
| 2024-06-04 | $23.16 | $23.29 | $23.07 | $23.29 | $23.29 | 58,804 |
| 2024-06-03 | $23.32 | $23.35 | $23.15 | $23.32 | $23.32 | 157,823 |
| 2024-05-31 | $23.26 | $23.35 | $23.09 | $23.35 | $23.35 | 92,008 |
| 2024-05-30 | $23.00 | $23.19 | $23.00 | $23.13 | $23.13 | 569,065 |
| 2024-05-29 | $22.81 | $23.01 | $22.81 | $22.87 | $22.87 | 312,063 |
| 2024-05-28 | $23.27 | $23.54 | $23.13 | $23.17 | $23.17 | 507,187 |
| 2024-05-24 | $23.33 | $23.70 | $23.32 | $23.65 | $23.65 | 297,448 |
| 2024-05-23 | $23.46 | $23.46 | $23.17 | $23.31 | $23.31 | 288,548 |
| 2024-05-22 | $23.14 | $23.29 | $23.05 | $23.24 | $23.24 | 306,715 |
| 2024-05-21 | $23.31 | $23.47 | $23.15 | $23.47 | $23.47 | 51,512 |
| 2024-05-20 | $23.64 | $23.72 | $23.46 | $23.57 | $23.57 | 68,668 |
| 2024-05-17 | $23.43 | $23.52 | $23.38 | $23.45 | $23.45 | 43,188 |
| 2024-05-16 | $23.50 | $23.69 | $23.49 | $23.54 | $23.54 | 51,560 |
| 2024-05-15 | $23.70 | $23.76 | $23.60 | $23.70 | $23.70 | 53,515 |
| 2024-05-14 | $23.56 | $23.78 | $23.56 | $23.78 | $23.78 | 45,772 |
| 2024-05-13 | $23.23 | $23.23 | $23.05 | $23.06 | $23.06 | 118,345 |
| 2024-05-10 | $22.74 | $22.76 | $22.53 | $22.62 | $22.62 | 35,169 |
| 2024-05-09 | $23.00 | $23.03 | $22.92 | $22.96 | $22.96 | 105,717 |
| 2024-05-08 | $22.96 | $22.96 | $22.78 | $22.79 | $22.79 | 56,408 |
| 2024-05-07 | $23.05 | $23.21 | $23.00 | $23.00 | $23.00 | 86,290 |
| 2024-05-06 | $22.79 | $22.79 | $22.56 | $22.64 | $22.64 | 117,952 |
| 2024-05-03 | $22.64 | $22.70 | $22.52 | $22.53 | $22.53 | 118,681 |
| 2024-05-02 | $22.02 | $22.08 | $21.96 | $22.03 | $22.03 | 186,186 |
| 2024-05-01 | $21.91 | $22.31 | $21.83 | $21.93 | $21.93 | 45,336 |
| 2024-04-30 | $22.11 | $22.14 | $21.94 | $21.94 | $21.94 | 59,485 |
| 2024-04-29 | $21.97 | $22.15 | $21.95 | $22.05 | $22.05 | 174,459 |
| 2024-04-26 | $22.35 | $22.43 | $22.20 | $22.38 | $21.83 | 464,789 |
| 2024-04-25 | $21.92 | $22.15 | $21.89 | $21.90 | $21.36 | 405,225 |
| 2024-04-24 | $22.34 | $22.38 | $22.05 | $22.09 | $21.55 | 757,928 |
| 2024-04-23 | $22.30 | $22.43 | $22.17 | $22.40 | $21.85 | 460,148 |
| 2024-04-22 | $23.59 | $23.94 | $23.59 | $23.77 | $23.19 | 122,695 |
| 2024-04-19 | $23.56 | $23.60 | $23.37 | $23.44 | $22.87 | 73,153 |
| 2024-04-18 | $23.36 | $23.57 | $23.28 | $23.29 | $22.72 | 103,494 |
| 2024-04-17 | $23.55 | $23.66 | $23.19 | $23.26 | $22.69 | 78,548 |
| 2024-04-16 | $23.21 | $23.22 | $23.01 | $23.03 | $22.47 | 79,031 |
| 2024-04-15 | $23.44 | $23.48 | $23.12 | $23.12 | $22.55 | 123,219 |
| 2024-04-12 | $23.27 | $23.35 | $23.05 | $23.09 | $23.09 | 57,549 |
| 2024-04-11 | $23.71 | $23.72 | $23.46 | $23.68 | $23.68 | 86,123 |
| 2024-04-10 | $23.87 | $23.92 | $23.76 | $23.83 | $23.83 | 49,880 |
| 2024-04-09 | $24.30 | $24.30 | $24.06 | $24.17 | $24.17 | 98,791 |
| 2024-04-08 | $24.18 | $24.25 | $24.11 | $24.13 | $24.13 | 109,612 |
| 2024-04-05 | $24.13 | $24.29 | $24.12 | $24.13 | $24.13 | 109,612 |
| 2024-04-04 | $24.83 | $24.98 | $24.56 | $24.95 | $24.95 | 846,172 |
| 2024-04-03 | $24.75 | $25.00 | $24.73 | $24.95 | $24.95 | 846,172 |
| 2024-04-02 | $24.77 | $24.81 | $24.42 | $24.42 | $24.42 | 3,652,417 |
| 2024-04-01 | $24.50 | $24.99 | $24.50 | $24.86 | $24.86 | 51,348 |
| 2024-03-28 | $25.17 | $25.17 | $24.90 | $24.92 | $24.92 | 396,848 |
| 2024-03-27 | $25.08 | $25.42 | $25.05 | $25.33 | $25.33 | 109,107 |
| 2024-03-26 | $24.51 | $24.97 | $24.40 | $24.91 | $24.91 | 269,054 |
| 2024-03-25 | $23.99 | $24.46 | $23.99 | $24.36 | $24.36 | 99,783 |
| 2024-03-22 | $24.04 | $24.09 | $23.94 | $23.96 | $23.96 | 59,636 |
| 2024-03-21 | $24.26 | $24.35 | $24.13 | $24.13 | $24.13 | 35,881 |
| 2024-03-20 | $23.99 | $24.31 | $23.96 | $24.23 | $24.23 | 50,688 |
| 2024-03-19 | $23.99 | $24.09 | $23.94 | $23.98 | $23.98 | 84,374 |
| 2024-03-18 | $23.97 | $23.97 | $23.78 | $23.92 | $23.92 | 92,426 |
| 2024-03-15 | $23.85 | $23.91 | $23.52 | $23.76 | $23.76 | 79,721 |
| 2024-03-14 | $24.05 | $24.05 | $23.80 | $23.98 | $23.98 | 295,014 |
| 2024-03-13 | $23.99 | $24.09 | $23.95 | $24.08 | $24.08 | 55,474 |
| 2024-03-12 | $24.08 | $24.13 | $23.96 | $23.97 | $23.97 | 77,744 |
| 2024-03-11 | $24.09 | $24.11 | $23.92 | $23.97 | $23.97 | 77,744 |
| 2024-03-08 | $24.21 | $24.33 | $24.16 | $24.18 | $24.18 | 53,828 |
| 2024-03-07 | $24.30 | $24.32 | $24.08 | $24.24 | $24.24 | 145,907 |
| 2024-03-06 | $24.07 | $24.09 | $23.89 | $23.94 | $23.94 | 77,428 |
| 2024-03-05 | $23.94 | $24.11 | $23.85 | $23.94 | $23.94 | 49,021 |
| 2024-03-04 | $24.16 | $24.34 | $24.13 | $24.30 | $24.30 | 48,413 |
| 2024-03-01 | $24.57 | $24.66 | $24.33 | $24.49 | $24.49 | 49,444 |
| 2024-02-29 | $24.38 | $24.42 | $24.19 | $24.27 | $24.27 | 49,976 |
| 2024-02-28 | $24.38 | $24.65 | $24.37 | $24.52 | $24.52 | 60,208 |
| 2024-02-27 | $24.39 | $24.62 | $24.38 | $24.50 | $24.50 | 57,149 |
| 2024-02-26 | $24.24 | $24.32 | $24.07 | $24.14 | $24.14 | 220,210 |
| 2024-02-23 | $24.67 | $24.81 | $24.64 | $24.73 | $24.73 | 127,974 |
| 2024-02-22 | $24.51 | $24.73 | $24.51 | $24.73 | $24.73 | 75,876 |
| 2024-02-21 | $24.39 | $24.56 | $24.36 | $24.50 | $24.50 | 57,538 |
| 2024-02-20 | $24.40 | $24.53 | $24.37 | $24.53 | $24.53 | 56,213 |
| 2024-02-16 | $24.69 | $24.90 | $24.64 | $24.79 | $24.79 | 61,681 |
| 2024-02-15 | $24.62 | $24.72 | $24.56 | $24.69 | $24.69 | 90,645 |
| 2024-02-14 | $24.00 | $24.22 | $24.00 | $24.17 | $24.17 | 79,381 |
| 2024-02-13 | $23.98 | $24.05 | $23.73 | $23.84 | $23.84 | 102,922 |
| 2024-02-12 | $24.71 | $24.88 | $24.62 | $24.73 | $24.73 | 63,073 |
| 2024-02-09 | $24.71 | $24.77 | $24.60 | $24.72 | $24.72 | 63,831 |
| 2024-02-08 | $25.00 | $25.00 | $24.68 | $24.87 | $24.87 | 351,199 |
| 2024-02-07 | $25.30 | $25.30 | $24.95 | $25.14 | $25.14 | 85,545 |
| 2024-02-06 | $25.41 | $25.60 | $25.41 | $25.59 | $25.59 | 48,380 |
| 2024-02-05 | $25.25 | $25.38 | $25.12 | $25.37 | $25.37 | 72,674 |
| 2024-02-02 | $25.49 | $25.54 | $25.33 | $25.38 | $25.38 | 46,071 |
| 2024-02-01 | $25.58 | $25.90 | $25.58 | $25.82 | $25.82 | 36,124 |
| 2024-01-31 | $25.87 | $25.91 | $25.55 | $25.62 | $25.62 | 51,486 |
| 2024-01-30 | $25.65 | $25.74 | $25.63 | $25.68 | $25.68 | 42,457 |
| 2024-01-29 | $25.62 | $25.84 | $25.56 | $25.82 | $25.82 | 65,317 |
| 2024-01-26 | $26.08 | $26.14 | $25.86 | $25.87 | $25.87 | 68,941 |
| 2024-01-25 | $25.19 | $25.53 | $25.19 | $25.51 | $25.51 | 33,567 |
| 2024-01-24 | $25.72 | $25.80 | $25.61 | $25.64 | $25.64 | 38,584 |
| 2024-01-23 | $25.12 | $25.19 | $24.99 | $25.16 | $25.16 | 45,740 |
| 2024-01-22 | $24.93 | $25.09 | $24.93 | $25.02 | $25.02 | 54,312 |
| 2024-01-19 | $25.15 | $25.20 | $24.97 | $25.20 | $25.20 | 77,698 |
| 2024-01-18 | $24.96 | $25.15 | $24.92 | $25.15 | $25.15 | 56,594 |
| 2024-01-17 | $24.89 | $25.06 | $24.85 | $25.06 | $25.06 | 48,764 |
| 2024-01-16 | $25.20 | $25.33 | $25.10 | $25.22 | $25.22 | 67,736 |
| 2024-01-12 | $25.96 | $26.00 | $25.72 | $25.81 | $25.81 | 97,224 |
| 2024-01-11 | $25.90 | $25.90 | $25.56 | $25.80 | $25.80 | 76,030 |
| 2024-01-10 | $25.53 | $25.73 | $25.45 | $25.58 | $25.58 | 149,581 |
| 2024-01-09 | $25.67 | $25.67 | $25.55 | $25.58 | $25.58 | 149,581 |
| 2024-01-08 | $25.58 | $25.92 | $25.58 | $25.92 | $25.92 | 425,390 |
| 2024-01-05 | $25.59 | $26.06 | $25.59 | $25.79 | $25.79 | 152,228 |
| 2024-01-04 | $25.91 | $26.16 | $25.82 | $25.97 | $25.97 | 40,062 |
| 2024-01-03 | $26.20 | $26.40 | $26.12 | $26.28 | $26.28 | 35,495 |
| 2024-01-02 | $26.89 | $27.07 | $26.83 | $26.97 | $26.97 | 57,163 |
| 2023-12-29 | $27.71 | $27.74 | $27.61 | $27.74 | $27.74 | 42,698 |
| 2023-12-28 | $27.70 | $27.75 | $27.62 | $27.63 | $27.63 | 110,746 |
| 2023-12-27 | $27.61 | $27.78 | $27.55 | $27.77 | $27.77 | 60,602 |
| 2023-12-26 | $27.30 | $27.99 | $27.30 | $27.69 | $27.69 | 40,472 |
| 2023-12-22 | $27.40 | $27.51 | $27.29 | $27.36 | $27.36 | 53,287 |
| 2023-12-21 | $27.36 | $27.45 | $27.22 | $27.45 | $27.45 | 41,554 |
| 2023-12-20 | $27.23 | $27.37 | $26.97 | $26.97 | $26.97 | 58,041 |
| 2023-12-19 | $27.33 | $27.45 | $27.30 | $27.45 | $27.45 | 45,489 |
| 2023-12-18 | $26.82 | $26.86 | $26.63 | $26.77 | $26.77 | 50,007 |
| 2023-12-15 | $27.13 | $27.17 | $26.96 | $27.00 | $27.00 | 72,773 |
| 2023-12-14 | $27.25 | $27.41 | $27.16 | $27.25 | $27.25 | 59,650 |
| 2023-12-13 | $26.08 | $26.53 | $25.92 | $26.53 | $26.53 | 63,878 |
| 2023-12-12 | $26.02 | $26.12 | $25.95 | $26.12 | $26.12 | 57,133 |
| 2023-12-11 | $25.95 | $26.18 | $25.92 | $26.15 | $26.15 | 83,296 |
| 2023-12-08 | $25.84 | $26.10 | $25.84 | $26.07 | $26.07 | 65,417 |
| 2023-12-07 | $25.83 | $26.13 | $25.83 | $26.07 | $26.07 | 70,838 |
| 2023-12-06 | $25.80 | $26.00 | $25.64 | $25.72 | $25.72 | 85,915 |
| 2023-12-05 | $25.61 | $25.82 | $25.61 | $25.71 | $25.71 | 53,992 |
| 2023-12-04 | $26.47 | $26.47 | $25.46 | $25.84 | $25.84 | 91,296 |
| 2023-12-01 | $25.41 | $25.96 | $25.41 | $25.95 | $25.95 | 38,498 |
| 2023-11-30 | $25.61 | $25.71 | $25.38 | $25.68 | $25.68 | 66,423 |
| 2023-11-29 | $25.59 | $25.81 | $25.59 | $25.66 | $25.66 | 57,623 |
| 2023-11-28 | $25.36 | $25.59 | $25.33 | $25.53 | $25.53 | 52,179 |
| 2023-11-27 | $25.27 | $25.53 | $25.27 | $25.46 | $25.46 | 99,941 |
| 2023-11-24 | $25.28 | $25.45 | $25.19 | $25.33 | $25.33 | 56,174 |
| 2023-11-22 | $25.00 | $25.00 | $24.86 | $24.96 | $24.96 | 36,636 |
| 2023-11-21 | $25.19 | $25.20 | $24.91 | $24.94 | $24.94 | 43,559 |
| 2023-11-20 | $24.97 | $25.10 | $24.88 | $25.10 | $25.10 | 91,479 |
| 2023-11-17 | $25.08 | $25.09 | $24.92 | $25.03 | $25.03 | 37,852 |
| 2023-11-16 | $24.76 | $24.83 | $24.60 | $24.67 | $24.67 | 36,523 |
| 2023-11-15 | $24.87 | $25.09 | $24.87 | $24.94 | $24.94 | 43,489 |
| 2023-11-14 | $24.44 | $24.74 | $24.39 | $24.67 | $24.67 | 53,870 |
| 2023-11-13 | $23.44 | $23.68 | $23.44 | $23.62 | $23.62 | 97,473 |
| 2023-11-10 | $23.49 | $23.67 | $23.33 | $23.61 | $23.61 | 59,728 |
| 2023-11-09 | $23.85 | $23.85 | $23.41 | $23.46 | $23.46 | 83,133 |
| 2023-11-08 | $22.99 | $23.36 | $22.99 | $23.36 | $23.36 | 72,340 |
| 2023-11-07 | $22.45 | $22.73 | $22.45 | $22.65 | $22.65 | 71,712 |
| 2023-11-06 | $22.89 | $23.02 | $22.73 | $22.74 | $22.74 | 142,082 |
| 2023-11-03 | $23.16 | $23.16 | $22.92 | $23.00 | $23.00 | 64,503 |
| 2023-11-02 | $23.08 | $23.26 | $22.83 | $22.92 | $22.77 | 101,414 |
| 2023-11-01 | $22.33 | $22.68 | $22.33 | $22.67 | $22.52 | 57,501 |
| 2023-10-31 | $22.61 | $22.86 | $22.52 | $22.65 | $22.50 | 144,108 |
| 2023-10-30 | $22.21 | $22.57 | $22.15 | $22.50 | $22.35 | 122,089 |
| 2023-10-27 | $22.21 | $23.04 | $22.04 | $22.13 | $22.13 | 176,159 |
| 2023-10-26 | $21.76 | $22.06 | $21.76 | $21.97 | $21.97 | 167,067 |
| 2023-10-25 | $21.72 | $21.84 | $21.47 | $21.47 | $21.47 | 74,489 |
| 2023-10-24 | $22.58 | $22.71 | $22.52 | $22.68 | $22.68 | 130,555 |
| 2023-10-23 | $22.21 | $22.66 | $22.20 | $22.55 | $22.55 | 133,187 |
| 2023-10-20 | $22.38 | $22.53 | $22.33 | $22.43 | $22.43 | 381,401 |
| 2023-10-19 | $22.59 | $22.70 | $22.38 | $22.43 | $22.43 | 90,334 |
| 2023-10-18 | $22.83 | $22.89 | $22.58 | $22.60 | $22.60 | 59,260 |
| 2023-10-17 | $23.26 | $23.50 | $23.22 | $23.26 | $23.26 | 143,595 |
| 2023-10-16 | $23.31 | $23.47 | $23.26 | $23.45 | $23.45 | 178,184 |
| 2023-10-13 | $23.42 | $23.46 | $23.21 | $23.24 | $23.24 | 48,877 |
| 2023-10-12 | $23.89 | $23.89 | $23.56 | $23.65 | $23.65 | 88,324 |
| 2023-10-11 | $24.25 | $24.28 | $24.04 | $24.14 | $24.14 | 56,220 |
| 2023-10-10 | $24.14 | $24.30 | $24.14 | $24.17 | $24.17 | 85,970 |
| 2023-10-09 | $23.69 | $23.79 | $23.47 | $23.68 | $23.68 | 54,260 |
| 2023-10-06 | $23.90 | $24.22 | $23.82 | $24.15 | $24.15 | 76,960 |
| 2023-10-05 | $23.98 | $24.04 | $23.77 | $23.95 | $23.95 | 47,484 |
| 2023-10-04 | $23.80 | $23.84 | $23.54 | $23.83 | $23.83 | 54,106 |
| 2023-10-03 | $23.53 | $23.68 | $23.46 | $23.61 | $23.61 | 91,521 |
| 2023-10-02 | $23.45 | $23.58 | $23.27 | $23.45 | $23.45 | 95,986 |
| 2023-09-29 | $24.21 | $24.26 | $23.99 | $24.09 | $24.09 | 83,187 |
| 2023-09-28 | $23.71 | $23.91 | $23.69 | $23.80 | $23.80 | 118,608 |
| 2023-09-27 | $24.14 | $24.14 | $23.72 | $23.86 | $23.86 | 85,823 |
| 2023-09-26 | $24.38 | $24.42 | $24.16 | $24.18 | $24.18 | 64,713 |
| 2023-09-25 | $24.11 | $24.39 | $24.08 | $24.33 | $24.33 | 78,965 |
| 2023-09-22 | $24.23 | $24.39 | $24.22 | $24.23 | $24.23 | 84,872 |
| 2023-09-21 | $24.49 | $24.60 | $24.36 | $24.36 | $24.36 | 69,634 |
| 2023-09-20 | $24.79 | $25.00 | $24.69 | $24.69 | $24.69 | 49,052 |
| 2023-09-19 | $24.50 | $24.64 | $24.39 | $24.53 | $24.53 | 56,744 |
| 2023-09-18 | $24.71 | $24.88 | $24.65 | $24.67 | $24.67 | 63,571 |
| 2023-09-15 | $25.13 | $25.22 | $25.01 | $25.04 | $25.04 | 243,654 |
| 2023-09-14 | $24.96 | $25.23 | $24.96 | $25.17 | $25.17 | 142,393 |
| 2023-09-13 | $25.01 | $25.07 | $24.75 | $24.83 | $24.83 | 29,560 |
| 2023-09-12 | $24.72 | $25.38 | $24.59 | $25.18 | $25.18 | 50,071 |
| 2023-09-11 | $26.30 | $26.54 | $26.30 | $26.41 | $26.41 | 39,083 |
| 2023-09-08 | $26.32 | $26.32 | $26.07 | $26.11 | $26.11 | 32,739 |
| 2023-09-07 | $26.20 | $26.38 | $26.01 | $26.09 | $26.09 | 32,041 |
| 2023-09-06 | $26.86 | $26.86 | $26.45 | $26.52 | $26.52 | 27,257 |
| 2023-09-05 | $26.61 | $26.63 | $26.29 | $26.44 | $26.44 | 41,724 |
| 2023-09-01 | $27.32 | $27.62 | $27.01 | $27.09 | $27.09 | 26,173 |
| 2023-08-31 | $27.21 | $27.34 | $27.13 | $27.17 | $27.17 | 31,928 |
| 2023-08-30 | $27.44 | $27.54 | $27.37 | $27.51 | $27.51 | 32,879 |
| 2023-08-29 | $26.78 | $27.25 | $26.78 | $27.24 | $27.24 | 26,069 |
| 2023-08-28 | $26.80 | $26.94 | $26.72 | $26.90 | $26.90 | 69,721 |
| 2023-08-25 | $26.78 | $26.82 | $26.51 | $26.73 | $26.73 | 27,431 |
| 2023-08-24 | $26.62 | $26.65 | $26.45 | $26.54 | $26.54 | 36,194 |
| 2023-08-23 | $26.74 | $26.83 | $26.64 | $26.80 | $26.80 | 28,713 |
| 2023-08-22 | $27.24 | $27.24 | $26.54 | $26.54 | $26.54 | 46,427 |
| 2023-08-21 | $26.78 | $26.89 | $26.63 | $26.83 | $26.83 | 29,705 |
| 2023-08-18 | $26.59 | $26.97 | $26.59 | $26.92 | $26.92 | 43,868 |
| 2023-08-17 | $27.24 | $27.24 | $27.01 | $27.13 | $27.13 | 35,289 |
| 2023-08-16 | $27.10 | $27.15 | $26.85 | $26.91 | $26.91 | 38,657 |
| 2023-08-15 | $27.82 | $27.82 | $27.01 | $27.01 | $27.01 | 41,143 |
| 2023-08-14 | $27.26 | $27.60 | $27.26 | $27.55 | $27.55 | 117,502 |
| 2023-08-11 | $27.60 | $27.67 | $27.47 | $27.64 | $27.64 | 30,941 |
| 2023-08-10 | $28.15 | $28.32 | $27.91 | $28.02 | $28.02 | 47,961 |
| 2023-08-09 | $28.11 | $28.16 | $27.98 | $28.12 | $28.12 | 42,182 |
| 2023-08-08 | $27.93 | $28.16 | $27.83 | $28.09 | $28.09 | 41,024 |
| 2023-08-07 | $28.18 | $28.40 | $28.18 | $28.40 | $28.40 | 54,539 |
| 2023-08-04 | $28.28 | $28.55 | $28.23 | $28.24 | $28.24 | 21,973 |
| 2023-08-03 | $27.82 | $28.13 | $27.82 | $28.05 | $28.05 | 55,630 |
| 2023-08-02 | $28.12 | $28.32 | $28.07 | $28.15 | $28.15 | 32,012 |
| 2023-08-01 | $28.20 | $28.46 | $28.19 | $28.37 | $28.37 | 30,069 |
| 2023-07-31 | $28.57 | $28.71 | $28.48 | $28.48 | $28.48 | 26,407 |
| 2023-07-28 | $28.94 | $29.03 | $28.79 | $28.84 | $28.84 | 25,847 |
| 2023-07-27 | $28.95 | $29.03 | $28.67 | $28.68 | $28.68 | 43,863 |
| 2023-07-26 | $28.31 | $28.63 | $28.29 | $28.56 | $28.56 | 26,726 |
| 2023-07-25 | $28.02 | $28.40 | $28.02 | $28.26 | $28.26 | 96,710 |
| 2023-07-24 | $27.50 | $27.54 | $27.32 | $27.32 | $27.32 | 67,411 |
| 2023-07-21 | $27.20 | $27.49 | $27.13 | $27.36 | $27.36 | 37,090 |
| 2023-07-20 | $27.77 | $27.79 | $27.44 | $27.52 | $27.52 | 26,830 |
| 2023-07-19 | $28.00 | $28.05 | $27.66 | $27.78 | $27.78 | 28,291 |
| 2023-07-18 | $27.57 | $27.77 | $27.57 | $27.73 | $27.73 | 27,933 |
| 2023-07-17 | $27.27 | $27.56 | $27.26 | $27.56 | $27.56 | 31,859 |
| 2023-07-14 | $27.72 | $27.72 | $27.38 | $27.41 | $27.41 | 82,977 |
| 2023-07-13 | $27.71 | $27.78 | $27.56 | $27.77 | $27.77 | 20,134 |
| 2023-07-12 | $27.26 | $27.35 | $27.14 | $27.27 | $27.27 | 23,158 |
| 2023-07-11 | $26.66 | $26.81 | $26.57 | $26.81 | $26.81 | 30,385 |
| 2023-07-10 | $26.37 | $26.58 | $26.36 | $26.50 | $26.50 | 36,948 |
| 2023-07-07 | $26.14 | $26.58 | $26.09 | $26.43 | $26.43 | 31,162 |
| 2023-07-06 | $25.87 | $25.87 | $25.58 | $25.82 | $25.82 | 39,372 |
| 2023-07-05 | $26.47 | $26.47 | $26.30 | $26.38 | $26.38 | 42,060 |
| 2023-07-03 | $27.08 | $27.15 | $27.00 | $27.13 | $27.13 | 31,024 |
| 2023-06-30 | $27.24 | $27.30 | $27.17 | $27.30 | $27.30 | 37,145 |
| 2023-06-29 | $26.61 | $26.72 | $26.60 | $26.69 | $26.69 | 117,668 |
| 2023-06-28 | $26.86 | $26.97 | $26.78 | $26.91 | $26.91 | 259,890 |
| 2023-06-27 | $26.21 | $26.63 | $26.10 | $26.61 | $26.61 | 350,724 |
| 2023-06-26 | $25.86 | $25.96 | $25.86 | $25.93 | $25.93 | 60,515 |
| 2023-06-23 | $25.59 | $25.71 | $25.52 | $25.61 | $25.61 | 41,275 |
| 2023-06-22 | $26.08 | $26.28 | $26.03 | $26.18 | $26.18 | 34,812 |
| 2023-06-21 | $25.76 | $26.05 | $25.73 | $25.96 | $25.96 | 43,273 |
| 2023-06-20 | $25.82 | $25.82 | $25.47 | $25.56 | $25.56 | 42,082 |
| 2023-06-16 | $26.55 | $26.57 | $26.17 | $26.21 | $26.21 | 28,394 |
| 2023-06-15 | $26.05 | $26.58 | $26.05 | $26.51 | $26.51 | 42,976 |
| 2023-06-14 | $26.41 | $26.52 | $26.12 | $26.33 | $26.33 | 22,327 |
| 2023-06-13 | $26.08 | $26.25 | $25.98 | $26.18 | $26.18 | 54,713 |
| 2023-06-12 | $25.65 | $26.06 | $25.65 | $25.95 | $25.95 | 50,687 |
| 2023-06-09 | $25.79 | $25.79 | $25.38 | $25.49 | $25.49 | 46,604 |
| 2023-06-08 | $26.00 | $26.05 | $25.87 | $26.03 | $26.03 | 28,978 |
| 2023-06-07 | $25.91 | $26.00 | $25.67 | $25.70 | $25.70 | 35,121 |
| 2023-06-06 | $25.53 | $25.82 | $25.49 | $25.78 | $25.78 | 28,246 |
| 2023-06-05 | $25.98 | $26.03 | $25.79 | $25.87 | $25.87 | 84,639 |
| 2023-06-02 | $26.04 | $26.29 | $26.04 | $26.21 | $26.21 | 32,766 |
| 2023-06-01 | $25.51 | $25.79 | $25.48 | $25.75 | $25.75 | 57,740 |
| 2023-05-31 | $25.32 | $25.39 | $25.04 | $25.23 | $25.23 | 34,961 |
| 2023-05-30 | $25.77 | $25.82 | $25.55 | $25.63 | $25.63 | 39,661 |
| 2023-05-26 | $25.79 | $25.99 | $25.75 | $25.92 | $25.92 | 37,021 |
| 2023-05-25 | $26.03 | $26.06 | $25.85 | $26.02 | $26.02 | 38,369 |
| 2023-05-24 | $26.46 | $26.48 | $26.24 | $26.27 | $26.27 | 37,091 |
| 2023-05-23 | $27.24 | $27.31 | $27.08 | $27.08 | $27.08 | 71,882 |
| 2023-05-22 | $27.63 | $27.65 | $27.51 | $27.58 | $27.58 | 28,632 |
| 2023-05-19 | $27.76 | $27.85 | $27.66 | $27.72 | $27.72 | 24,862 |
| 2023-05-18 | $27.83 | $27.89 | $27.66 | $27.89 | $27.89 | 29,077 |
| 2023-05-17 | $27.50 | $27.75 | $27.50 | $27.71 | $27.71 | 24,621 |
| 2023-05-16 | $27.72 | $27.81 | $27.62 | $27.73 | $27.73 | 24,031 |
| 2023-05-15 | $27.47 | $27.77 | $27.47 | $27.77 | $27.77 | 30,760 |
| 2023-05-12 | $27.26 | $27.28 | $26.93 | $27.05 | $27.05 | 42,590 |
| 2023-05-11 | $27.22 | $27.22 | $27.08 | $27.20 | $27.20 | 53,350 |
| 2023-05-10 | $27.32 | $27.32 | $27.09 | $27.20 | $27.20 | 31,835 |
| 2023-05-09 | $27.27 | $27.38 | $27.21 | $27.37 | $27.37 | 75,062 |
| 2023-05-08 | $27.66 | $27.72 | $27.58 | $27.60 | $27.60 | 32,955 |
| 2023-05-05 | $27.50 | $27.79 | $27.47 | $27.70 | $27.70 | 30,229 |
| 2023-05-04 | $27.36 | $27.36 | $27.16 | $27.30 | $27.30 | 39,253 |
| 2023-05-03 | $27.17 | $27.61 | $27.17 | $27.41 | $27.41 | 21,598 |
| 2023-05-02 | $27.14 | $27.17 | $26.87 | $27.13 | $27.13 | 46,063 |
| 2023-05-01 | $27.98 | $28.38 | $27.46 | $27.71 | $27.71 | 37,119 |
| 2023-04-28 | $27.36 | $27.71 | $27.35 | $27.67 | $27.67 | 40,761 |
| 2023-04-27 | $27.30 | $27.49 | $27.18 | $27.47 | $27.47 | 33,736 |
| 2023-04-26 | $27.40 | $27.58 | $27.32 | $27.37 | $27.37 | 27,210 |
| 2023-04-25 | $27.55 | $27.57 | $27.14 | $27.15 | $27.15 | 39,058 |
| 2023-04-24 | $28.08 | $28.23 | $27.88 | $28.15 | $27.59 | 43,470 |
| 2023-04-21 | $28.00 | $28.02 | $27.71 | $27.84 | $27.29 | 45,325 |
| 2023-04-20 | $27.28 | $27.58 | $27.27 | $27.44 | $26.89 | 25,783 |
| 2023-04-19 | $27.35 | $27.49 | $27.25 | $27.39 | $26.85 | 27,543 |
| 2023-04-18 | $27.37 | $27.47 | $27.30 | $27.33 | $26.79 | 31,073 |
| 2023-04-17 | $26.93 | $27.09 | $26.82 | $27.05 | $26.51 | 76,402 |
| 2023-04-14 | $27.17 | $27.18 | $26.91 | $27.04 | $26.50 | 36,649 |
| 2023-04-13 | $26.99 | $27.17 | $26.95 | $27.12 | $26.58 | 27,117 |
| 2023-04-12 | $26.77 | $27.07 | $26.77 | $26.90 | $26.37 | 29,587 |
| 2023-04-11 | $26.61 | $26.79 | $26.61 | $26.78 | $26.25 | 26,354 |
| 2023-04-10 | $25.75 | $26.60 | $25.75 | $26.56 | $26.03 | 30,726 |
| 2023-04-06 | $26.35 | $26.65 | $26.35 | $26.60 | $26.07 | 28,568 |
| 2023-04-05 | $26.37 | $26.48 | $26.21 | $26.28 | $25.76 | 37,887 |
| 2023-04-04 | $27.01 | $27.02 | $26.64 | $26.67 | $26.14 | 30,789 |
| 2023-04-03 | $26.41 | $26.88 | $26.41 | $26.79 | $26.26 | 108,190 |
| 2023-03-31 | $26.07 | $26.17 | $26.04 | $26.05 | $25.53 | 36,115 |
| 2023-03-30 | $25.62 | $25.66 | $25.55 | $25.63 | $25.12 | 34,784 |
| 2023-03-29 | $24.85 | $24.90 | $24.79 | $24.89 | $24.40 | 47,027 |
| 2023-03-28 | $24.30 | $24.56 | $24.29 | $24.51 | $24.02 | 50,241 |
| 2023-03-27 | $24.40 | $24.49 | $24.27 | $24.44 | $23.96 | 39,001 |
| 2023-03-24 | $23.63 | $24.04 | $23.61 | $23.99 | $23.51 | 40,568 |
| 2023-03-23 | $24.58 | $24.78 | $24.19 | $24.34 | $23.86 | 45,983 |
| 2023-03-22 | $24.89 | $25.12 | $24.66 | $24.66 | $24.17 | 48,335 |
| 2023-03-21 | $25.10 | $25.19 | $24.86 | $24.95 | $24.46 | 30,158 |
| 2023-03-20 | $24.01 | $24.37 | $24.01 | $24.30 | $23.82 | 46,838 |
| 2023-03-17 | $23.68 | $23.81 | $23.37 | $23.75 | $23.28 | 69,826 |
| 2023-03-16 | $23.54 | $24.15 | $23.51 | $24.10 | $23.62 | 85,121 |
| 2023-03-15 | $23.93 | $24.04 | $23.61 | $23.96 | $23.49 | 39,687 |
| 2023-03-14 | $25.12 | $25.22 | $24.97 | $25.13 | $24.63 | 39,490 |
| 2023-03-13 | $24.55 | $24.94 | $24.52 | $24.86 | $24.86 | 49,382 |
| 2023-03-10 | $24.97 | $25.14 | $24.72 | $24.72 | $24.72 | 30,614 |
| 2023-03-09 | $25.37 | $25.48 | $24.97 | $25.03 | $25.03 | 47,186 |
| 2023-03-08 | $24.32 | $24.78 | $24.32 | $24.68 | $24.68 | 35,353 |
| 2023-03-07 | $24.68 | $24.70 | $24.16 | $24.17 | $24.17 | 31,162 |
| 2023-03-06 | $24.98 | $25.02 | $24.73 | $24.78 | $24.78 | 39,468 |
| 2023-03-03 | $24.95 | $25.10 | $24.77 | $25.03 | $25.03 | 44,798 |
| 2023-03-02 | $24.47 | $24.60 | $24.36 | $24.59 | $24.59 | 49,806 |
| 2023-03-01 | $24.81 | $24.84 | $24.58 | $24.72 | $24.72 | 96,548 |
| 2023-02-28 | $24.50 | $24.65 | $24.42 | $24.45 | $24.45 | 38,601 |
| 2023-02-27 | $24.81 | $24.92 | $24.68 | $24.82 | $24.82 | 69,711 |
| 2023-02-24 | $24.13 | $24.29 | $24.02 | $24.25 | $24.25 | 38,058 |
| 2023-02-23 | $24.54 | $24.65 | $24.28 | $24.50 | $24.50 | 27,345 |
| 2023-02-22 | $24.38 | $24.74 | $24.30 | $24.57 | $24.57 | 28,971 |
| 2023-02-21 | $24.83 | $24.84 | $24.47 | $24.50 | $24.50 | 34,144 |
| 2023-02-17 | $24.96 | $25.08 | $24.86 | $25.06 | $25.06 | 30,511 |
| 2023-02-16 | $24.86 | $25.37 | $24.86 | $25.20 | $25.20 | 24,844 |
| 2023-02-15 | $25.08 | $25.31 | $25.08 | $25.30 | $25.30 | 105,446 |
| 2023-02-14 | $24.74 | $25.08 | $24.68 | $25.00 | $25.00 | 85,051 |
| 2023-02-13 | $24.56 | $24.79 | $24.56 | $24.79 | $24.79 | 65,328 |
| 2023-02-10 | $24.50 | $24.71 | $24.43 | $24.70 | $24.70 | 97,463 |
| 2023-02-09 | $25.67 | $25.67 | $25.20 | $25.25 | $25.25 | 55,772 |
| 2023-02-08 | $25.79 | $25.89 | $25.22 | $25.28 | $25.28 | 31,535 |
| 2023-02-07 | $24.60 | $25.19 | $24.57 | $25.13 | $25.13 | 50,965 |
| 2023-02-06 | $25.15 | $25.23 | $24.80 | $25.07 | $25.07 | 43,638 |
| 2023-02-03 | $25.91 | $26.10 | $25.84 | $25.89 | $25.89 | 49,101 |
| 2023-02-02 | $26.12 | $26.25 | $25.90 | $26.12 | $26.12 | 43,532 |
| 2023-02-01 | $25.04 | $25.59 | $24.96 | $25.53 | $25.53 | 49,961 |
| 2023-01-31 | $24.57 | $24.88 | $24.49 | $24.88 | $24.88 | 44,096 |
| 2023-01-30 | $24.69 | $24.89 | $24.69 | $24.79 | $24.79 | 89,012 |
| 2023-01-27 | $24.34 | $24.73 | $24.34 | $24.65 | $24.65 | 104,969 |
| 2023-01-26 | $24.46 | $24.89 | $24.46 | $24.87 | $24.87 | 41,134 |
| 2023-01-25 | $24.84 | $25.11 | $24.80 | $25.05 | $25.05 | 210,440 |
| 2023-01-24 | $24.79 | $25.06 | $24.78 | $24.98 | $24.98 | 273,409 |
| 2023-01-23 | $24.72 | $24.83 | $24.64 | $24.78 | $24.78 | 176,731 |
| 2023-01-20 | $24.68 | $25.15 | $24.61 | $25.15 | $25.15 | 74,358 |
| 2023-01-19 | $24.51 | $24.51 | $24.11 | $24.31 | $24.31 | 132,971 |
| 2023-01-18 | $25.25 | $25.25 | $24.79 | $24.80 | $24.80 | 56,559 |
| 2023-01-17 | $24.92 | $25.05 | $24.76 | $25.02 | $25.02 | 127,520 |
| 2023-01-13 | $24.44 | $24.68 | $24.44 | $24.68 | $24.68 | 62,047 |
| 2023-01-12 | $24.34 | $24.61 | $24.28 | $24.56 | $24.56 | 65,472 |
| 2023-01-11 | $23.83 | $24.25 | $23.83 | $24.18 | $24.18 | 28,587 |
| 2023-01-10 | $23.64 | $23.89 | $23.60 | $23.89 | $23.89 | 71,718 |
| 2023-01-09 | $23.71 | $23.98 | $23.65 | $23.89 | $23.89 | 160,387 |
| 2023-01-06 | $22.46 | $23.36 | $22.45 | $23.33 | $23.33 | 95,562 |
| 2023-01-05 | $23.27 | $23.27 | $22.76 | $22.84 | $22.84 | 92,325 |
| 2023-01-04 | $23.03 | $23.35 | $22.96 | $23.29 | $23.29 | 74,865 |
| 2023-01-03 | $22.82 | $22.95 | $22.40 | $22.55 | $22.55 | 136,437 |
| 2022-12-30 | $22.51 | $22.51 | $22.14 | $22.31 | $22.31 | 85,523 |
| 2022-12-29 | $22.50 | $22.61 | $22.49 | $22.55 | $22.55 | 68,411 |
| 2022-12-28 | $22.49 | $22.58 | $22.26 | $22.27 | $22.27 | 75,983 |
| 2022-12-27 | $22.50 | $22.59 | $22.41 | $22.46 | $22.46 | 95,101 |
| 2022-12-23 | $22.25 | $22.46 | $22.24 | $22.42 | $22.42 | 72,648 |
| 2022-12-22 | $22.18 | $22.19 | $21.86 | $22.07 | $22.07 | 125,165 |
| 2022-12-21 | $22.45 | $22.62 | $22.42 | $22.48 | $22.48 | 106,355 |
| 2022-12-20 | $21.82 | $22.17 | $21.82 | $22.04 | $22.04 | 108,461 |
| 2022-12-19 | $22.33 | $22.43 | $22.13 | $22.20 | $22.20 | 193,097 |
| 2022-12-16 | $22.62 | $22.77 | $22.40 | $22.50 | $22.50 | 113,060 |
| 2022-12-15 | $22.97 | $23.09 | $22.72 | $23.00 | $23.00 | 110,597 |
| 2022-12-14 | $22.99 | $23.27 | $22.89 | $23.09 | $23.09 | 134,536 |
| 2022-12-13 | $23.35 | $23.50 | $22.91 | $23.01 | $23.01 | 86,466 |
| 2022-12-12 | $22.71 | $22.75 | $22.49 | $22.62 | $22.62 | 116,902 |
| 2022-12-09 | $22.80 | $23.00 | $22.74 | $22.78 | $22.78 | 193,862 |
| 2022-12-08 | $22.72 | $22.82 | $22.61 | $22.79 | $22.79 | 138,007 |
| 2022-12-07 | $22.94 | $23.13 | $22.87 | $22.91 | $22.91 | 106,759 |
| 2022-12-06 | $23.40 | $23.46 | $23.02 | $23.15 | $23.15 | 136,434 |
| 2022-12-05 | $23.43 | $23.50 | $23.14 | $23.25 | $23.25 | 182,838 |
| 2022-12-02 | $23.67 | $24.04 | $23.61 | $23.97 | $23.97 | 95,037 |
| 2022-12-01 | $23.57 | $23.71 | $23.28 | $23.64 | $23.64 | 100,186 |
| 2022-11-30 | $23.63 | $24.04 | $23.28 | $24.02 | $24.02 | 93,469 |
| 2022-11-29 | $23.51 | $23.76 | $23.51 | $23.63 | $23.63 | 93,846 |
| 2022-11-28 | $24.07 | $24.10 | $23.61 | $23.68 | $23.68 | 93,552 |
| 2022-11-25 | $24.18 | $24.42 | $24.15 | $24.41 | $24.41 | 74,359 |
| 2022-11-23 | $23.74 | $24.23 | $23.74 | $24.18 | $24.18 | 89,484 |
| 2022-11-22 | $23.67 | $23.90 | $23.61 | $23.79 | $23.79 | 62,165 |
| 2022-11-21 | $23.46 | $23.95 | $23.46 | $23.93 | $23.93 | 134,651 |
| 2022-11-18 | $24.31 | $24.41 | $24.14 | $24.29 | $24.29 | 105,490 |
| 2022-11-17 | $23.59 | $24.01 | $23.52 | $24.01 | $24.01 | 228,755 |
| 2022-11-16 | $23.93 | $23.99 | $23.75 | $23.81 | $23.81 | 138,814 |
| 2022-11-15 | $24.28 | $24.43 | $23.85 | $24.12 | $24.12 | 92,336 |
| 2022-11-14 | $24.13 | $24.45 | $24.03 | $24.24 | $24.24 | 198,283 |
| 2022-11-11 | $24.00 | $24.57 | $24.00 | $24.50 | $24.50 | 77,756 |
| 2022-11-10 | $22.56 | $23.36 | $22.52 | $23.36 | $23.36 | 138,669 |
| 2022-11-09 | $21.72 | $21.97 | $21.60 | $21.67 | $21.67 | 72,040 |
| 2022-11-08 | $21.93 | $22.32 | $21.91 | $22.22 | $22.22 | 125,865 |
| 2022-11-07 | $21.47 | $21.54 | $21.29 | $21.47 | $21.47 | 280,391 |
| 2022-11-04 | $20.73 | $21.20 | $20.70 | $21.13 | $21.13 | 177,389 |
| 2022-11-03 | $19.69 | $20.00 | $19.69 | $19.94 | $19.94 | 288,396 |
| 2022-11-02 | $20.76 | $20.78 | $20.16 | $20.18 | $20.18 | 208,117 |
| 2022-11-01 | $21.40 | $21.40 | $20.76 | $20.99 | $20.88 | 158,755 |
| 2022-10-31 | $20.96 | $21.18 | $20.86 | $21.04 | $20.93 | 404,174 |
| 2022-10-28 | $21.02 | $21.83 | $20.88 | $21.40 | $21.29 | 128,721 |
| 2022-10-27 | $21.27 | $22.40 | $21.12 | $21.28 | $21.17 | 114,483 |
| 2022-10-26 | $21.10 | $22.13 | $21.07 | $21.40 | $21.29 | 103,655 |
| 2022-10-25 | $20.53 | $21.20 | $20.53 | $21.12 | $21.01 | 188,880 |
| 2022-10-24 | $20.22 | $20.96 | $20.05 | $20.35 | $20.24 | 327,559 |
| 2022-10-21 | $19.42 | $20.43 | $19.36 | $20.10 | $20.00 | 111,758 |
| 2022-10-20 | $19.95 | $20.13 | $19.78 | $19.88 | $19.78 | 507,809 |
| 2022-10-19 | $20.60 | $20.65 | $19.98 | $20.11 | $20.01 | 85,052 |
| 2022-10-18 | $21.13 | $21.18 | $20.90 | $21.11 | $21.00 | 242,457 |
| 2022-10-17 | $20.22 | $20.31 | $20.10 | $20.30 | $20.20 | 486,804 |
| 2022-10-14 | $20.09 | $20.15 | $19.55 | $19.55 | $19.45 | 208,654 |
| 2022-10-13 | $18.73 | $19.94 | $18.71 | $19.90 | $19.80 | 386,368 |
| 2022-10-12 | $19.24 | $19.25 | $18.93 | $18.93 | $18.83 | 70,797 |
| 2022-10-11 | $19.06 | $19.40 | $18.93 | $19.08 | $18.98 | 269,009 |
| 2022-10-10 | $19.44 | $19.55 | $19.24 | $19.48 | $19.48 | 358,753 |
| 2022-10-07 | $19.48 | $19.48 | $19.06 | $19.14 | $19.14 | 347,404 |
| 2022-10-06 | $19.85 | $20.05 | $19.85 | $19.97 | $19.97 | 107,220 |
| 2022-10-05 | $20.08 | $20.24 | $19.84 | $20.13 | $20.13 | 124,192 |
| 2022-10-04 | $20.26 | $20.50 | $20.22 | $20.48 | $20.48 | 359,719 |
| 2022-10-03 | $19.42 | $19.90 | $19.35 | $19.80 | $19.80 | 442,691 |
| 2022-09-30 | $18.87 | $19.20 | $18.85 | $18.98 | $18.98 | 302,572 |
| 2022-09-29 | $18.51 | $18.69 | $18.36 | $18.67 | $18.67 | 570,631 |
| 2022-09-28 | $18.37 | $19.02 | $18.30 | $18.95 | $18.95 | 395,684 |
| 2022-09-27 | $18.06 | $18.15 | $17.85 | $18.06 | $18.06 | 688,690 |
| 2022-09-26 | $18.38 | $18.53 | $18.10 | $18.14 | $18.14 | 287,553 |
| 2022-09-23 | $18.64 | $18.69 | $18.39 | $18.56 | $18.56 | 377,842 |
| 2022-09-22 | $19.32 | $19.36 | $19.10 | $19.22 | $19.22 | 466,538 |
| 2022-09-21 | $19.47 | $19.71 | $19.27 | $19.28 | $19.28 | 105,229 |
| 2022-09-20 | $19.93 | $20.03 | $19.74 | $19.89 | $19.89 | 245,312 |
| 2022-09-19 | $20.11 | $20.50 | $20.08 | $20.42 | $20.42 | 396,356 |
| 2022-09-16 | $19.85 | $20.06 | $19.79 | $19.99 | $19.99 | 166,020 |
| 2022-09-15 | $19.94 | $20.13 | $19.87 | $19.95 | $19.95 | 671,381 |
| 2022-09-14 | $19.92 | $20.27 | $19.89 | $20.09 | $20.09 | 1,128,968 |
| 2022-09-13 | $21.18 | $21.36 | $20.61 | $20.63 | $20.63 | 610,642 |
| 2022-09-12 | $21.67 | $21.93 | $21.65 | $21.65 | $21.65 | 397,252 |
| 2022-09-09 | $21.26 | $21.40 | $21.13 | $21.36 | $21.36 | 112,267 |
| 2022-09-08 | $21.00 | $21.31 | $20.97 | $21.27 | $21.27 | 367,205 |
| 2022-09-07 | $20.84 | $21.25 | $20.82 | $21.23 | $21.23 | 256,862 |
| 2022-09-06 | $20.84 | $20.86 | $20.48 | $20.57 | $20.57 | 485,903 |
| 2022-09-02 | $21.10 | $21.26 | $20.60 | $20.67 | $20.67 | 145,845 |
| 2022-09-01 | $20.72 | $20.77 | $20.49 | $20.72 | $20.72 | 276,458 |
| 2022-08-31 | $21.28 | $21.40 | $21.10 | $21.12 | $21.12 | 136,908 |
| 2022-08-30 | $21.60 | $21.68 | $21.19 | $21.40 | $21.40 | 153,671 |
| 2022-08-29 | $21.39 | $21.63 | $21.29 | $21.44 | $21.44 | 303,823 |
| 2022-08-26 | $21.88 | $21.90 | $21.12 | $21.13 | $21.13 | 103,721 |
| 2022-08-25 | $21.65 | $21.87 | $21.60 | $21.85 | $21.85 | 102,790 |
| 2022-08-24 | $21.54 | $21.97 | $21.48 | $21.78 | $21.78 | 103,030 |
| 2022-08-23 | $21.59 | $21.83 | $21.59 | $21.73 | $21.73 | 174,521 |
| 2022-08-22 | $21.73 | $21.73 | $21.49 | $21.61 | $21.61 | 257,628 |
| 2022-08-19 | $22.47 | $22.53 | $22.35 | $22.42 | $22.42 | 149,127 |
| 2022-08-18 | $23.17 | $23.17 | $22.89 | $22.96 | $22.96 | 310,551 |
| 2022-08-17 | $23.36 | $23.44 | $23.18 | $23.27 | $23.27 | 63,157 |
| 2022-08-16 | $23.84 | $24.12 | $23.82 | $24.06 | $24.06 | 240,225 |
| 2022-08-15 | $23.94 | $24.24 | $23.87 | $24.01 | $24.01 | 332,367 |
| 2022-08-12 | $23.93 | $24.24 | $23.88 | $24.24 | $24.24 | 96,055 |
| 2022-08-11 | $23.73 | $23.89 | $23.67 | $23.79 | $23.79 | 317,611 |
| 2022-08-10 | $23.90 | $24.23 | $23.88 | $24.02 | $24.02 | 190,451 |
| 2022-08-09 | $23.19 | $23.25 | $22.99 | $23.06 | $23.06 | 248,491 |
| 2022-08-08 | $23.14 | $23.27 | $23.08 | $23.22 | $23.22 | 326,271 |
| 2022-08-05 | $22.82 | $23.08 | $22.82 | $23.08 | $23.08 | 269,098 |
| 2022-08-04 | $22.99 | $23.05 | $22.85 | $22.98 | $22.98 | 51,312 |
| 2022-08-03 | $22.68 | $22.76 | $22.50 | $22.75 | $22.75 | 179,845 |
| 2022-08-02 | $22.60 | $22.76 | $22.44 | $22.53 | $22.53 | 291,707 |
| 2022-08-01 | $22.42 | $22.80 | $22.42 | $22.59 | $22.59 | 335,266 |
| 2022-07-29 | $22.51 | $22.56 | $22.32 | $22.55 | $22.55 | 273,202 |
| 2022-07-28 | $21.93 | $22.30 | $21.90 | $22.30 | $22.30 | 521,984 |
| 2022-07-27 | $21.55 | $22.02 | $21.48 | $21.96 | $21.96 | 362,268 |
| 2022-07-26 | $21.89 | $21.89 | $21.43 | $21.50 | $21.50 | 183,246 |
| 2022-07-25 | $22.45 | $22.45 | $21.96 | $22.17 | $22.17 | 262,911 |
| 2022-07-22 | $21.96 | $22.54 | $21.96 | $22.42 | $22.42 | 250,512 |
| 2022-07-21 | $21.32 | $21.78 | $21.32 | $21.72 | $21.72 | 125,746 |
| 2022-07-20 | $22.08 | $22.51 | $21.98 | $22.08 | $22.08 | 133,695 |
| 2022-07-19 | $21.96 | $22.78 | $21.92 | $22.65 | $22.65 | 220,438 |
| 2022-07-18 | $22.04 | $22.04 | $21.60 | $21.66 | $21.66 | 465,722 |
| 2022-07-15 | $21.35 | $21.78 | $21.22 | $21.66 | $21.66 | 447,490 |
| 2022-07-14 | $20.81 | $21.11 | $20.64 | $21.04 | $21.04 | 314,108 |
| 2022-07-13 | $20.91 | $21.30 | $20.74 | $21.15 | $21.15 | 106,991 |
| 2022-07-12 | $20.84 | $21.29 | $20.84 | $21.09 | $21.09 | 165,732 |
| 2022-07-11 | $21.21 | $21.21 | $20.85 | $20.90 | $20.90 | 374,760 |
| 2022-07-08 | $21.33 | $21.43 | $21.09 | $21.38 | $21.38 | 118,117 |
| 2022-07-07 | $21.17 | $21.35 | $21.09 | $21.15 | $21.15 | 294,681 |
| 2022-07-06 | $20.98 | $21.04 | $20.68 | $20.82 | $20.82 | 298,027 |
| 2022-07-05 | $21.12 | $21.24 | $20.77 | $21.21 | $21.21 | 334,769 |
| 2022-07-01 | $21.80 | $22.08 | $21.55 | $21.95 | $21.95 | 296,528 |
| 2022-06-30 | $21.16 | $21.94 | $20.93 | $21.89 | $21.89 | 221,529 |
| 2022-06-29 | $21.64 | $21.66 | $21.38 | $21.39 | $21.39 | 494,346 |
| 2022-06-28 | $22.18 | $22.44 | $22.18 | $22.29 | $22.29 | 271,950 |
| 2022-06-27 | $22.93 | $23.21 | $22.85 | $22.95 | $22.95 | 438,670 |
| 2022-06-24 | $21.96 | $22.78 | $21.96 | $22.78 | $22.78 | 129,458 |
| 2022-06-23 | $22.03 | $22.10 | $21.68 | $21.88 | $21.88 | 172,324 |
| 2022-06-22 | $22.60 | $23.05 | $22.58 | $22.68 | $22.68 | 502,104 |
| 2022-06-21 | $23.37 | $23.44 | $23.19 | $23.23 | $23.23 | 348,226 |
| 2022-06-17 | $23.66 | $23.79 | $23.37 | $23.51 | $23.51 | 168,887 |
| 2022-06-16 | $24.26 | $24.26 | $23.94 | $23.95 | $23.95 | 240,581 |
| 2022-06-15 | $24.79 | $25.09 | $24.50 | $24.96 | $24.96 | 196,456 |
| 2022-06-14 | $24.59 | $24.76 | $24.26 | $24.52 | $24.52 | 418,704 |
| 2022-06-13 | $25.94 | $26.03 | $25.59 | $25.65 | $25.65 | 138,963 |
| 2022-06-10 | $26.72 | $26.73 | $26.36 | $26.51 | $26.51 | 144,653 |
| 2022-06-09 | $27.76 | $27.90 | $27.49 | $27.52 | $27.52 | 98,206 |
| 2022-06-08 | $28.45 | $28.78 | $28.34 | $28.37 | $28.37 | 69,007 |
| 2022-06-07 | $28.92 | $29.42 | $28.82 | $29.35 | $29.35 | 83,843 |
| 2022-06-06 | $29.43 | $29.56 | $29.27 | $29.35 | $29.35 | 96,053 |
| 2022-06-03 | $29.07 | $29.12 | $28.78 | $28.90 | $28.90 | 92,168 |
| 2022-06-02 | $28.99 | $29.60 | $28.98 | $29.55 | $29.55 | 323,464 |
| 2022-06-01 | $29.27 | $29.27 | $28.53 | $28.76 | $28.76 | 73,218 |
| 2022-05-31 | $29.24 | $29.30 | $28.81 | $29.19 | $29.19 | 113,315 |
| 2022-05-27 | $29.56 | $29.61 | $29.45 | $29.56 | $29.56 | 77,457 |
| 2022-05-26 | $29.21 | $29.55 | $29.21 | $29.48 | $29.48 | 94,186 |
| 2022-05-25 | $29.21 | $29.51 | $29.14 | $29.42 | $29.42 | 56,324 |
| 2022-05-24 | $29.06 | $29.35 | $28.94 | $29.19 | $29.19 | 59,311 |
| 2022-05-23 | $28.63 | $28.93 | $28.61 | $28.77 | $28.77 | 118,781 |
| 2022-05-20 | $28.53 | $28.53 | $27.86 | $28.20 | $28.20 | 72,697 |
| 2022-05-19 | $27.73 | $28.13 | $27.66 | $27.96 | $27.96 | 111,991 |
| 2022-05-18 | $28.23 | $28.40 | $27.86 | $27.88 | $27.88 | 152,149 |
| 2022-05-17 | $28.80 | $28.85 | $28.52 | $28.75 | $28.75 | 83,677 |
| 2022-05-16 | $27.95 | $28.26 | $27.84 | $28.08 | $28.08 | 123,177 |
| 2022-05-13 | $27.76 | $27.93 | $27.68 | $27.85 | $27.85 | 81,040 |
| 2022-05-12 | $26.94 | $27.51 | $26.91 | $27.33 | $27.33 | 271,195 |
| 2022-05-11 | $28.56 | $28.68 | $27.96 | $27.96 | $27.96 | 93,735 |
| 2022-05-10 | $28.55 | $28.60 | $27.97 | $28.22 | $28.22 | 166,882 |
| 2022-05-09 | $27.60 | $28.22 | $27.53 | $27.91 | $27.91 | 150,992 |
| 2022-05-06 | $28.49 | $28.65 | $28.23 | $28.46 | $28.46 | 417,690 |
| 2022-05-05 | $29.00 | $29.15 | $28.27 | $28.53 | $28.53 | 328,297 |
| 2022-05-04 | $29.20 | $30.06 | $29.19 | $30.02 | $30.02 | 102,137 |
| 2022-05-03 | $28.92 | $29.36 | $28.83 | $29.24 | $29.24 | 667,113 |
| 2022-05-02 | $28.73 | $29.36 | $28.64 | $29.18 | $29.18 | 235,715 |
| 2022-04-29 | $29.32 | $29.51 | $28.76 | $28.76 | $28.76 | 75,541 |
| 2022-04-28 | $29.19 | $29.46 | $28.86 | $29.32 | $29.32 | 176,219 |
| 2022-04-27 | $28.51 | $29.06 | $28.41 | $28.86 | $28.86 | 99,052 |
| 2022-04-26 | $29.44 | $29.44 | $28.30 | $28.30 | $28.30 | 503,428 |
| 2022-04-25 | $29.83 | $30.04 | $29.45 | $30.04 | $29.43 | 415,078 |
| 2022-04-22 | $29.86 | $29.96 | $29.35 | $29.40 | $28.81 | 202,619 |
| 2022-04-21 | $30.66 | $30.79 | $29.94 | $30.06 | $29.45 | 159,724 |
| 2022-04-20 | $28.48 | $28.66 | $28.33 | $28.36 | $27.79 | 81,959 |
| 2022-04-19 | $27.37 | $27.88 | $27.32 | $27.88 | $27.32 | 325,101 |
| 2022-04-18 | $28.25 | $28.25 | $27.55 | $27.72 | $27.16 | 154,644 |
| 2022-04-14 | $27.87 | $27.87 | $27.68 | $27.70 | $27.14 | 141,270 |
| 2022-04-13 | $27.39 | $27.81 | $27.39 | $27.76 | $27.20 | 94,490 |
| 2022-04-12 | $27.79 | $28.02 | $27.52 | $27.63 | $27.07 | 110,995 |
| 2022-04-11 | $27.78 | $28.17 | $27.73 | $27.81 | $27.25 | 186,448 |
| 2022-04-08 | $28.13 | $28.45 | $28.12 | $28.15 | $27.58 | 85,575 |
| 2022-04-07 | $28.48 | $28.65 | $28.16 | $28.56 | $27.98 | 194,542 |
| 2022-04-06 | $27.95 | $28.18 | $27.81 | $28.17 | $27.60 | 98,834 |
| 2022-04-05 | $28.74 | $28.75 | $28.26 | $28.41 | $27.84 | 102,837 |
| 2022-04-04 | $28.81 | $29.22 | $28.81 | $29.20 | $28.61 | 157,351 |
| 2022-04-01 | $28.99 | $29.06 | $28.79 | $28.97 | $28.39 | 69,787 |
| 2022-03-31 | $29.18 | $29.18 | $28.63 | $28.63 | $28.05 | 173,971 |
| 2022-03-30 | $29.40 | $29.40 | $29.10 | $29.24 | $28.65 | 101,221 |
| 2022-03-29 | $30.08 | $30.08 | $29.73 | $29.93 | $29.32 | 159,916 |
| 2022-03-28 | $28.55 | $28.55 | $28.03 | $28.41 | $27.84 | 221,482 |
| 2022-03-25 | $28.38 | $28.48 | $28.00 | $28.23 | $27.66 | 158,007 |
| 2022-03-24 | $27.62 | $28.11 | $27.59 | $28.07 | $27.50 | 38,670 |
| 2022-03-23 | $28.68 | $28.72 | $28.47 | $28.47 | $27.90 | 141,532 |
| 2022-03-22 | $29.39 | $29.50 | $29.24 | $29.43 | $28.84 | 85,030 |
| 2022-03-21 | $29.55 | $29.60 | $29.24 | $29.43 | $28.84 | 85,030 |
| 2022-03-18 | $29.22 | $29.70 | $29.16 | $29.63 | $29.03 | 122,102 |
| 2022-03-17 | $29.34 | $29.77 | $29.27 | $29.66 | $29.06 | 215,582 |
| 2022-03-16 | $29.37 | $30.13 | $29.18 | $29.93 | $29.33 | 72,928 |
| 2022-03-15 | $28.54 | $28.88 | $28.14 | $28.42 | $27.85 | 405,535 |
| 2022-03-14 | $28.37 | $29.05 | $28.19 | $28.48 | $27.91 | 379,101 |
| 2022-03-11 | $28.19 | $28.28 | $27.25 | $27.25 | $26.70 | 264,860 |
| 2022-03-10 | $27.83 | $28.25 | $27.28 | $27.69 | $27.13 | 211,887 |
| 2022-03-09 | $28.47 | $29.10 | $28.11 | $28.78 | $28.20 | 175,689 |
| 2022-03-08 | $25.89 | $27.03 | $25.45 | $26.06 | $25.53 | 255,492 |
| 2022-03-07 | $27.67 | $27.67 | $25.90 | $26.17 | $25.64 | 579,925 |
| 2022-03-04 | $27.65 | $28.02 | $27.46 | $28.02 | $27.45 | 113,311 |
| 2022-03-03 | $29.76 | $29.76 | $28.52 | $28.65 | $28.07 | 178,073 |
| 2022-03-02 | $29.99 | $30.46 | $29.94 | $30.41 | $29.80 | 131,634 |
| 2022-03-01 | $31.54 | $31.54 | $30.45 | $30.71 | $30.09 | 140,247 |
| 2022-02-28 | $31.49 | $31.82 | $31.30 | $31.46 | $30.83 | 173,451 |
| 2022-02-25 | $32.30 | $32.81 | $32.26 | $32.78 | $32.12 | 101,002 |
| 2022-02-24 | $30.85 | $31.93 | $30.85 | $31.86 | $31.22 | 137,314 |
| 2022-02-23 | $33.98 | $34.01 | $33.11 | $33.11 | $32.44 | 85,618 |
| 2022-02-22 | $33.26 | $33.55 | $32.99 | $33.24 | $32.57 | 148,391 |
| 2022-02-18 | $34.75 | $34.82 | $34.31 | $34.43 | $33.74 | 65,938 |
| 2022-02-17 | $35.10 | $35.13 | $34.63 | $34.72 | $34.02 | 70,483 |
| 2022-02-16 | $35.94 | $36.20 | $35.83 | $36.07 | $35.34 | 41,158 |
| 2022-02-15 | $35.53 | $35.86 | $35.39 | $35.86 | $35.13 | 85,000 |
| 2022-02-14 | $34.22 | $34.63 | $34.22 | $34.50 | $33.80 | 80,357 |
| 2022-02-11 | $35.53 | $35.95 | $34.99 | $35.05 | $34.34 | 39,184 |
| 2022-02-10 | $35.97 | $36.28 | $35.75 | $35.77 | $35.05 | 86,901 |
| 2022-02-09 | $35.25 | $35.58 | $35.20 | $35.44 | $34.73 | 87,453 |
| 2022-02-08 | $33.63 | $34.00 | $33.55 | $33.99 | $33.30 | 63,274 |
| 2022-02-07 | $33.64 | $33.85 | $33.60 | $33.67 | $32.99 | 150,172 |
| 2022-02-04 | $33.96 | $34.44 | $33.69 | $34.03 | $33.34 | 54,243 |
| 2022-02-03 | $34.27 | $34.53 | $34.23 | $34.33 | $33.64 | 54,104 |
| 2022-02-02 | $35.00 | $35.06 | $34.78 | $35.05 | $34.34 | 59,038 |
| 2022-02-01 | $34.44 | $34.47 | $34.04 | $34.44 | $33.75 | 109,807 |
| 2022-01-31 | $33.92 | $34.58 | $33.91 | $34.58 | $33.88 | 212,855 |
| 2022-01-28 | $33.70 | $33.85 | $33.40 | $33.85 | $33.17 | 366,582 |
| 2022-01-27 | $34.76 | $35.06 | $34.35 | $34.56 | $33.86 | 129,075 |
| 2022-01-26 | $35.10 | $35.27 | $34.54 | $34.86 | $34.16 | 539,092 |
| 2022-01-25 | $34.08 | $34.56 | $34.00 | $34.35 | $33.66 | 70,510 |
| 2022-01-24 | $33.95 | $34.63 | $33.66 | $34.63 | $33.93 | 205,504 |
| 2022-01-21 | $35.05 | $35.43 | $34.70 | $35.04 | $34.33 | 105,910 |
| 2022-01-20 | $35.97 | $36.46 | $35.79 | $35.83 | $35.11 | 120,018 |
| 2022-01-19 | $36.36 | $36.49 | $36.13 | $36.14 | $35.41 | 82,972 |
| 2022-01-18 | $35.80 | $35.94 | $35.71 | $35.77 | $35.05 | 135,244 |
| 2022-01-14 | $37.01 | $37.14 | $36.83 | $37.04 | $36.29 | 110,204 |
| 2022-01-13 | $37.14 | $37.32 | $36.71 | $36.71 | $35.97 | 170,222 |
| 2022-01-12 | $36.96 | $37.17 | $36.95 | $37.11 | $36.36 | 47,849 |
| 2022-01-11 | $36.65 | $36.97 | $36.60 | $36.86 | $36.12 | 108,336 |
| 2022-01-10 | $36.14 | $36.63 | $36.05 | $36.63 | $35.89 | 233,662 |
| 2022-01-07 | $36.95 | $37.16 | $36.74 | $37.09 | $36.34 | 73,914 |
| 2022-01-06 | $36.97 | $36.97 | $36.56 | $36.76 | $36.02 | 94,074 |
| 2022-01-05 | $37.07 | $37.07 | $36.50 | $36.50 | $35.76 | 65,674 |
| 2022-01-04 | $37.01 | $37.17 | $36.95 | $37.17 | $36.42 | 54,708 |
| 2022-01-03 | $36.91 | $36.98 | $36.63 | $36.88 | $36.14 | 163,495 |
| 2021-12-31 | $35.64 | $37.20 | $35.64 | $36.74 | $36.00 | 60,427 |
| 2021-12-30 | $36.42 | $36.52 | $36.35 | $36.48 | $35.74 | 77,438 |
| 2021-12-29 | $36.37 | $36.58 | $36.34 | $36.47 | $35.73 | 55,146 |
| 2021-12-28 | $36.20 | $36.36 | $36.16 | $36.21 | $35.48 | 52,631 |
| 2021-12-27 | $35.51 | $35.88 | $35.51 | $35.88 | $35.16 | 154,571 |
| 2021-12-23 | $35.22 | $35.54 | $35.22 | $35.43 | $34.72 | 111,759 |
| 2021-12-22 | $34.96 | $35.40 | $34.93 | $35.34 | $34.63 | 311,865 |
| 2021-12-21 | $35.04 | $35.07 | $34.81 | $34.95 | $34.25 | 150,958 |
| 2021-12-20 | $34.75 | $34.90 | $34.56 | $34.77 | $34.07 | 158,652 |
| 2021-12-17 | $35.56 | $35.56 | $35.11 | $35.11 | $34.40 | 82,040 |
| 2021-12-16 | $35.84 | $35.90 | $35.47 | $35.64 | $34.92 | 69,693 |
| 2021-12-15 | $35.06 | $35.43 | $34.94 | $35.40 | $34.69 | 69,292 |
| 2021-12-14 | $35.42 | $35.55 | $35.00 | $35.10 | $34.39 | 77,616 |
| 2021-12-13 | $35.97 | $36.00 | $35.66 | $35.70 | $34.98 | 128,631 |
| 2021-12-10 | $36.28 | $36.52 | $36.00 | $36.08 | $35.35 | 77,538 |
| 2021-12-09 | $36.07 | $36.09 | $35.76 | $35.83 | $35.11 | 241,172 |
| 2021-12-08 | $36.64 | $36.72 | $36.40 | $36.57 | $35.83 | 59,787 |
| 2021-12-07 | $36.48 | $36.76 | $36.42 | $36.61 | $35.87 | 82,480 |
| 2021-12-06 | $36.44 | $36.69 | $36.38 | $36.58 | $35.84 | 131,542 |
| 2021-12-03 | $36.55 | $36.59 | $35.93 | $36.22 | $35.49 | 81,462 |
| 2021-12-02 | $35.20 | $35.46 | $35.20 | $35.40 | $34.69 | 120,199 |
| 2021-12-01 | $35.55 | $35.89 | $34.95 | $34.95 | $34.25 | 87,870 |
| 2021-11-30 | $35.44 | $35.63 | $34.79 | $35.11 | $34.40 | 103,944 |
| 2021-11-29 | $35.79 | $36.03 | $35.50 | $35.72 | $35.00 | 105,639 |
| 2021-11-26 | $36.55 | $36.55 | $36.08 | $36.22 | $35.49 | 44,583 |
| 2021-11-24 | $37.31 | $37.31 | $37.00 | $37.14 | $36.39 | 38,746 |
| 2021-11-23 | $38.31 | $38.44 | $37.84 | $38.08 | $37.31 | 52,530 |
| 2021-11-22 | $39.03 | $39.32 | $39.00 | $39.08 | $38.29 | 106,325 |
| 2021-11-19 | $38.95 | $39.14 | $38.91 | $38.98 | $38.19 | 46,896 |
| 2021-11-18 | $39.09 | $39.13 | $38.87 | $39.07 | $38.28 | 66,620 |
| 2021-11-17 | $39.08 | $39.08 | $38.87 | $38.92 | $38.14 | 31,577 |
| 2021-11-16 | $38.79 | $38.98 | $38.75 | $38.76 | $37.98 | 52,049 |
| 2021-11-15 | $39.01 | $39.04 | $38.81 | $38.81 | $38.03 | 41,675 |
| 2021-11-12 | $38.83 | $39.18 | $38.83 | $39.14 | $38.35 | 28,086 |
| 2021-11-11 | $38.88 | $39.02 | $38.80 | $38.83 | $38.05 | 56,296 |
| 2021-11-10 | $39.16 | $39.23 | $38.75 | $38.84 | $38.06 | 43,350 |
| 2021-11-09 | $39.29 | $39.45 | $39.20 | $39.45 | $38.65 | 38,639 |
| 2021-11-08 | $39.15 | $39.36 | $39.12 | $39.34 | $38.54 | 99,397 |
| 2021-11-05 | $38.83 | $39.11 | $38.78 | $39.11 | $38.32 | 26,153 |
| 2021-11-04 | $39.02 | $39.17 | $38.94 | $39.05 | $38.26 | 62,936 |
| 2021-11-03 | $39.20 | $39.47 | $38.93 | $39.39 | $38.59 | 53,499 |
| 2021-11-02 | $38.99 | $39.10 | $38.86 | $38.93 | $38.15 | 79,499 |
| 2021-11-01 | $38.50 | $38.94 | $38.45 | $38.93 | $38.15 | 79,499 |
| 2021-10-29 | $38.65 | $38.68 | $38.27 | $38.53 | $37.75 | 39,140 |
| 2021-10-28 | $39.02 | $39.50 | $39.02 | $39.42 | $38.46 | 42,341 |
| 2021-10-27 | $38.43 | $38.63 | $38.13 | $38.33 | $37.39 | 43,536 |
| 2021-10-26 | $37.85 | $37.92 | $37.55 | $37.61 | $36.69 | 65,582 |
| 2021-10-25 | $37.77 | $37.90 | $37.39 | $37.75 | $36.83 | 67,112 |
| 2021-10-22 | $37.84 | $37.85 | $37.55 | $37.71 | $36.79 | 44,104 |
| 2021-10-21 | $36.54 | $36.99 | $36.51 | $36.86 | $35.96 | 77,602 |
| 2021-10-20 | $36.56 | $37.02 | $36.47 | $36.87 | $35.97 | 46,687 |
| 2021-10-19 | $36.80 | $37.22 | $36.72 | $37.22 | $36.31 | 86,857 |
| 2021-10-18 | $36.88 | $36.92 | $36.42 | $36.91 | $36.01 | 205,777 |
| 2021-10-15 | $36.58 | $36.68 | $36.48 | $36.68 | $35.78 | 33,975 |
| 2021-10-14 | $36.12 | $36.54 | $36.12 | $36.42 | $35.53 | 41,597 |
| 2021-10-13 | $36.37 | $36.49 | $36.15 | $36.44 | $35.55 | 44,757 |
| 2021-10-12 | $35.87 | $35.99 | $35.82 | $35.90 | $35.02 | 30,079 |
| 2021-10-11 | $35.75 | $36.09 | $35.70 | $35.82 | $34.94 | 87,748 |
| 2021-10-08 | $35.60 | $35.66 | $35.42 | $35.47 | $34.60 | 70,686 |
| 2021-10-07 | $35.71 | $35.96 | $35.70 | $35.74 | $34.86 | 44,810 |
| 2021-10-06 | $34.82 | $35.20 | $34.76 | $35.20 | $34.34 | 32,777 |
| 2021-10-05 | $35.87 | $36.01 | $35.73 | $35.74 | $34.87 | 45,490 |
| 2021-10-04 | $36.37 | $36.43 | $36.04 | $36.07 | $35.18 | 63,170 |
| 2021-10-01 | $36.28 | $36.28 | $35.90 | $36.06 | $35.18 | 56,359 |
| 2021-09-30 | $36.46 | $36.47 | $36.25 | $36.31 | $35.42 | 50,026 |
| 2021-09-29 | $36.63 | $36.71 | $36.28 | $36.33 | $35.44 | 76,251 |
| 2021-09-28 | $36.66 | $36.80 | $36.33 | $36.68 | $35.78 | 35,966 |
| 2021-09-27 | $37.30 | $37.60 | $37.25 | $37.26 | $36.35 | 254,900 |
| 2021-09-24 | $37.89 | $38.21 | $37.89 | $38.11 | $37.18 | 47,312 |
| 2021-09-23 | $38.42 | $38.68 | $38.42 | $38.53 | $37.59 | 54,730 |
| 2021-09-22 | $38.29 | $38.48 | $38.14 | $38.19 | $37.26 | 43,365 |
| 2021-09-21 | $38.32 | $38.32 | $37.97 | $38.16 | $37.23 | 43,141 |
| 2021-09-20 | $37.89 | $38.02 | $37.69 | $37.83 | $36.90 | 62,784 |
| 2021-09-17 | $39.49 | $39.64 | $38.71 | $38.72 | $37.77 | 45,201 |
| 2021-09-16 | $39.88 | $39.98 | $39.75 | $39.97 | $38.99 | 267,043 |
| 2021-09-15 | $39.40 | $39.64 | $39.29 | $39.64 | $38.67 | 554,566 |
| 2021-09-14 | $39.89 | $39.94 | $39.67 | $39.67 | $38.70 | 34,452 |
| 2021-09-13 | $39.76 | $39.82 | $39.44 | $39.51 | $38.54 | 138,032 |
| 2021-09-10 | $39.76 | $39.86 | $39.52 | $39.59 | $38.62 | 31,735 |
| 2021-09-09 | $39.96 | $40.12 | $39.50 | $39.60 | $38.63 | 48,230 |
| 2021-09-08 | $39.01 | $39.08 | $38.83 | $39.05 | $38.09 | 37,250 |
| 2021-09-07 | $39.38 | $39.82 | $39.28 | $39.35 | $38.39 | 87,046 |
| 2021-09-03 | $40.32 | $40.61 | $40.20 | $40.45 | $39.46 | 28,032 |
| 2021-09-02 | $40.44 | $40.97 | $40.37 | $40.47 | $39.48 | 33,067 |
| 2021-09-01 | $41.17 | $41.17 | $40.25 | $40.29 | $39.30 | 26,752 |
| 2021-08-31 | $41.22 | $41.98 | $41.11 | $41.14 | $40.13 | 68,642 |
| 2021-08-30 | $40.94 | $41.06 | $40.89 | $40.90 | $39.90 | 29,896 |
| 2021-08-27 | $40.61 | $40.90 | $40.59 | $40.79 | $39.79 | 27,651 |
| 2021-08-26 | $40.40 | $40.59 | $40.32 | $40.50 | $39.51 | 54,880 |
| 2021-08-25 | $40.57 | $40.71 | $40.52 | $40.68 | $39.68 | 22,153 |
| 2021-08-24 | $40.74 | $40.94 | $40.70 | $40.82 | $39.82 | 28,758 |
| 2021-08-23 | $40.35 | $41.27 | $40.26 | $40.80 | $39.80 | 93,352 |
| 2021-08-20 | $40.00 | $40.26 | $40.00 | $40.17 | $39.18 | 34,131 |
| 2021-08-19 | $40.08 | $40.29 | $40.04 | $40.22 | $39.24 | 25,451 |
| 2021-08-18 | $40.81 | $41.49 | $40.65 | $40.65 | $39.65 | 19,432 |
| 2021-08-17 | $41.39 | $41.39 | $40.65 | $40.81 | $39.81 | 33,148 |
| 2021-08-16 | $42.06 | $42.25 | $41.99 | $42.17 | $41.14 | 47,704 |
| 2021-08-13 | $41.96 | $42.37 | $41.96 | $42.28 | $41.25 | 26,183 |
| 2021-08-12 | $41.70 | $42.52 | $41.67 | $41.74 | $40.72 | 19,304 |
| 2021-08-11 | $41.54 | $41.82 | $41.54 | $41.76 | $40.73 | 17,328 |
| 2021-08-10 | $41.12 | $41.37 | $41.07 | $41.18 | $40.17 | 28,649 |
| 2021-08-09 | $40.94 | $41.14 | $40.90 | $40.97 | $39.97 | 21,827 |
| 2021-08-06 | $40.71 | $40.86 | $40.65 | $40.86 | $39.86 | 20,357 |
| 2021-08-05 | $41.36 | $41.36 | $40.99 | $41.09 | $40.08 | 15,547 |
| 2021-08-04 | $41.41 | $41.51 | $40.91 | $41.03 | $40.03 | 26,847 |
| 2021-08-03 | $41.02 | $41.16 | $40.85 | $41.16 | $40.15 | 200,799 |
| 2021-08-02 | $41.23 | $41.33 | $41.10 | $41.11 | $40.10 | 25,157 |
| 2021-07-30 | $41.24 | $41.24 | $41.07 | $41.23 | $40.22 | 19,472 |
| 2021-07-29 | $41.01 | $41.06 | $40.86 | $40.95 | $39.95 | 19,147 |
| 2021-07-28 | $40.45 | $40.97 | $40.45 | $40.70 | $39.70 | 24,879 |
| 2021-07-27 | $40.26 | $40.63 | $40.13 | $40.52 | $39.53 | 39,439 |
| 2021-07-26 | $40.62 | $40.71 | $40.40 | $40.51 | $39.52 | 33,356 |
| 2021-07-23 | $40.33 | $40.70 | $40.20 | $40.22 | $39.24 | 30,979 |
| 2021-07-22 | $40.25 | $40.85 | $39.77 | $39.77 | $38.80 | 120,173 |
| 2021-07-21 | $39.39 | $40.35 | $39.39 | $39.76 | $38.78 | 25,885 |
| 2021-07-20 | $39.86 | $40.73 | $39.86 | $40.57 | $39.58 | 32,049 |
| 2021-07-19 | $41.38 | $41.48 | $41.13 | $41.38 | $40.37 | 33,398 |
| 2021-07-16 | $42.45 | $42.80 | $41.88 | $42.01 | $40.98 | 36,029 |
| 2021-07-15 | $42.17 | $42.98 | $42.17 | $42.45 | $41.41 | 21,791 |
| 2021-07-14 | $42.52 | $42.52 | $42.12 | $42.20 | $41.17 | 20,057 |
| 2021-07-13 | $42.24 | $42.51 | $42.10 | $42.35 | $41.31 | 22,496 |
| 2021-07-12 | $41.87 | $42.83 | $41.87 | $42.26 | $41.23 | 16,032 |
| 2021-07-09 | $42.13 | $42.16 | $41.60 | $41.70 | $40.68 | 25,781 |
| 2021-07-08 | $41.27 | $41.27 | $40.80 | $40.90 | $39.90 | 32,453 |
| 2021-07-07 | $41.28 | $41.87 | $41.14 | $41.28 | $40.27 | 23,466 |
| 2021-07-06 | $40.89 | $40.93 | $40.54 | $40.69 | $39.69 | 20,707 |
| 2021-07-02 | $40.97 | $41.16 | $40.50 | $40.75 | $39.75 | 72,530 |
| 2021-07-01 | $41.07 | $41.92 | $41.07 | $41.49 | $40.47 | 32,254 |
| 2021-06-30 | $41.57 | $41.63 | $41.23 | $41.31 | $40.30 | 42,966 |
| 2021-06-29 | $42.36 | $42.96 | $42.19 | $42.22 | $41.19 | 47,160 |
| 2021-06-28 | $42.89 | $42.89 | $42.07 | $42.23 | $41.19 | 139,406 |
| 2021-06-25 | $43.15 | $43.15 | $42.34 | $42.51 | $41.47 | 26,462 |
| 2021-06-24 | $43.23 | $43.23 | $42.54 | $42.63 | $41.59 | 41,971 |
| 2021-06-23 | $43.14 | $43.14 | $42.61 | $42.61 | $41.57 | 29,594 |
| 2021-06-22 | $42.87 | $43.14 | $42.69 | $43.14 | $42.08 | 110,913 |
| 2021-06-21 | $42.46 | $42.67 | $42.13 | $42.67 | $41.63 | 894,574 |
| 2021-06-18 | $42.67 | $42.67 | $41.57 | $41.89 | $40.86 | 596,369 |
| 2021-06-17 | $42.51 | $42.53 | $42.32 | $42.52 | $41.48 | 31,515 |
| 2021-06-16 | $44.07 | $44.07 | $42.88 | $43.13 | $42.07 | 25,840 |
| 2021-06-15 | $43.44 | $43.44 | $43.17 | $43.21 | $42.15 | 29,597 |
| 2021-06-14 | $43.29 | $43.30 | $43.01 | $43.12 | $42.06 | 17,816 |
| 2021-06-11 | $42.96 | $43.44 | $42.63 | $42.80 | $41.75 | 22,987 |
| 2021-06-10 | $43.29 | $43.29 | $42.73 | $42.73 | $41.68 | 23,354 |
| 2021-06-09 | $42.78 | $43.32 | $42.78 | $42.87 | $41.82 | 16,172 |
| 2021-06-08 | $42.98 | $43.01 | $42.66 | $42.88 | $41.83 | 24,240 |
| 2021-06-07 | $43.21 | $43.99 | $43.10 | $43.18 | $42.12 | 41,860 |
| 2021-06-04 | $43.21 | $43.60 | $43.16 | $43.57 | $42.50 | 24,686 |
| 2021-06-03 | $42.56 | $43.19 | $42.56 | $43.14 | $42.08 | 40,348 |
| 2021-06-02 | $43.17 | $43.43 | $43.01 | $43.30 | $42.24 | 71,729 |
| 2021-06-01 | $44.14 | $44.14 | $43.21 | $43.67 | $42.60 | 944,049 |
| 2021-05-28 | $42.66 | $42.99 | $42.43 | $42.72 | $41.67 | 660,831 |
| 2021-05-27 | $41.95 | $42.70 | $41.95 | $42.17 | $41.13 | 40,568 |
| 2021-05-26 | $42.60 | $42.91 | $42.10 | $42.24 | $41.21 | 68,665 |
| 2021-05-25 | $42.55 | $42.75 | $42.55 | $42.75 | $41.70 | 44,649 |
| 2021-05-24 | $42.46 | $42.99 | $42.46 | $42.99 | $41.94 | 10,374 |
| 2021-05-21 | $42.72 | $43.25 | $42.51 | $42.95 | $41.90 | 31,336 |
| 2021-05-20 | $41.81 | $42.50 | $41.81 | $42.26 | $41.23 | 31,470 |
| 2021-05-19 | $41.60 | $42.08 | $41.44 | $41.91 | $40.88 | 12,432 |
| 2021-05-18 | $42.49 | $42.50 | $41.80 | $41.91 | $40.88 | 73,918 |
| 2021-05-17 | $42.19 | $42.19 | $41.31 | $41.74 | $40.72 | 21,870 |
| 2021-05-14 | $41.27 | $41.80 | $41.27 | $41.80 | $40.78 | 18,779 |
| 2021-05-13 | $40.66 | $41.13 | $40.62 | $41.08 | $40.07 | 21,715 |
| 2021-05-12 | $40.57 | $40.77 | $40.31 | $40.46 | $39.46 | 93,922 |
| 2021-05-11 | $41.04 | $41.42 | $40.83 | $41.21 | $40.20 | 312,060 |
| 2021-05-10 | $42.12 | $42.18 | $41.79 | $41.89 | $40.86 | 16,771 |
| 2021-05-07 | $41.70 | $42.00 | $41.70 | $41.91 | $40.88 | 17,924 |
| 2021-05-06 | $41.08 | $41.60 | $41.08 | $41.59 | $40.57 | 19,842 |
| 2021-05-05 | $40.82 | $41.11 | $40.82 | $41.02 | $40.02 | 55,382 |
| 2021-05-04 | $40.25 | $40.25 | $39.75 | $40.00 | $39.02 | 35,797 |
| 2021-05-03 | $40.67 | $40.67 | $40.23 | $40.54 | $39.55 | 166,565 |
| 2021-04-30 | $40.99 | $40.99 | $39.93 | $39.94 | $38.96 | 33,092 |
| 2021-04-29 | $40.92 | $40.92 | $40.36 | $40.70 | $39.70 | 22,769 |
| 2021-04-28 | $40.26 | $40.89 | $40.26 | $40.69 | $39.69 | 13,514 |
| 2021-04-27 | $40.33 | $40.76 | $40.26 | $40.74 | $39.74 | 20,114 |
| 2021-04-26 | $41.00 | $41.00 | $40.22 | $40.51 | $39.52 | 22,278 |
| 2021-04-23 | $40.75 | $41.39 | $40.75 | $41.39 | $39.88 | 24,721 |
| 2021-04-22 | $40.54 | $40.77 | $40.13 | $40.35 | $38.88 | 96,131 |
| 2021-04-21 | $40.60 | $41.64 | $40.60 | $41.40 | $39.89 | 250,483 |
| 2021-04-20 | $40.81 | $40.81 | $40.08 | $40.76 | $39.28 | 30,392 |
| 2021-04-19 | $40.96 | $41.09 | $40.75 | $41.09 | $39.59 | 19,583 |
| 2021-04-16 | $40.16 | $41.05 | $40.16 | $40.94 | $39.45 | 21,523 |
| 2021-04-15 | $39.28 | $39.50 | $39.14 | $39.32 | $37.89 | 20,945 |
| 2021-04-14 | $38.92 | $38.92 | $38.59 | $38.62 | $37.21 | 37,971 |
| 2021-04-13 | $39.19 | $39.35 | $38.73 | $39.35 | $37.92 | 22,476 |
| 2021-04-12 | $39.07 | $39.16 | $38.68 | $38.78 | $37.37 | 28,251 |
| 2021-04-09 | $39.15 | $39.42 | $39.10 | $39.31 | $37.88 | 229,262 |
| 2021-04-08 | $38.59 | $38.86 | $38.46 | $38.66 | $37.25 | 218,912 |
| 2021-04-07 | $38.99 | $38.99 | $38.58 | $38.79 | $37.38 | 23,081 |
| 2021-04-06 | $38.61 | $38.72 | $38.50 | $38.56 | $37.16 | 27,150 |
| 2021-04-05 | $38.49 | $38.90 | $38.33 | $38.70 | $37.29 | 16,919 |
| 2021-04-01 | $37.94 | $38.13 | $37.90 | $38.13 | $36.74 | 27,697 |
| 2021-03-31 | $37.30 | $37.58 | $37.30 | $37.45 | $36.09 | 31,364 |
| 2021-03-30 | $37.44 | $37.66 | $37.42 | $37.51 | $36.14 | 18,950 |
| 2021-03-29 | $37.61 | $37.92 | $37.43 | $37.73 | $36.36 | 15,780 |
| 2021-03-26 | $37.64 | $37.78 | $37.48 | $37.78 | $36.40 | 69,698 |
| 2021-03-25 | $36.97 | $37.57 | $36.97 | $37.57 | $36.20 | 124,418 |
| 2021-03-24 | $37.33 | $37.60 | $37.18 | $37.19 | $35.84 | 21,519 |
| 2021-03-23 | $37.50 | $37.62 | $37.10 | $37.14 | $35.79 | 20,475 |
| 2021-03-22 | $37.46 | $37.90 | $37.44 | $37.59 | $36.22 | 77,127 |
| 2021-03-19 | $37.41 | $37.71 | $37.29 | $37.45 | $36.09 | 176,713 |
| 2021-03-18 | $37.07 | $37.52 | $36.99 | $37.14 | $35.79 | 41,280 |
| 2021-03-17 | $36.74 | $37.02 | $36.41 | $36.82 | $35.48 | 21,114 |
| 2021-03-16 | $36.96 | $36.96 | $36.61 | $36.61 | $35.28 | 47,755 |
| 2021-03-15 | $36.61 | $36.61 | $36.29 | $36.35 | $35.03 | 21,823 |
| 2021-03-12 | $36.48 | $36.96 | $36.43 | $36.93 | $35.59 | 27,194 |
| 2021-03-11 | $36.93 | $37.10 | $36.77 | $37.10 | $35.75 | 31,901 |
| 2021-03-10 | $37.08 | $37.65 | $36.98 | $37.62 | $36.25 | 61,867 |
| 2021-03-09 | $35.37 | $35.89 | $35.37 | $35.76 | $34.46 | 36,505 |
| 2021-03-08 | $34.68 | $35.20 | $34.68 | $35.01 | $33.74 | 34,903 |
| 2021-03-05 | $34.74 | $34.87 | $34.39 | $34.80 | $33.53 | 16,568 |
| 2021-03-04 | $35.00 | $35.16 | $34.40 | $34.65 | $33.39 | 46,515 |
| 2021-03-03 | $35.21 | $35.25 | $35.02 | $35.11 | $33.83 | 38,876 |
| 2021-03-02 | $35.14 | $35.46 | $35.11 | $35.36 | $34.07 | 20,970 |
| 2021-03-01 | $35.23 | $35.54 | $35.08 | $35.48 | $34.19 | 49,110 |
| 2021-02-26 | $34.95 | $34.95 | $34.50 | $34.93 | $33.66 | 62,641 |
| 2021-02-25 | $35.49 | $35.53 | $34.78 | $34.93 | $33.66 | 62,641 |
| 2021-02-24 | $35.18 | $35.81 | $35.04 | $35.80 | $34.50 | 901,835 |
| 2021-02-23 | $34.71 | $35.05 | $34.40 | $34.80 | $33.53 | 293,944 |
| 2021-02-22 | $34.61 | $34.97 | $34.51 | $34.56 | $33.30 | 92,428 |
| 2021-02-19 | $34.21 | $34.97 | $34.16 | $34.80 | $33.53 | 32,295 |
| 2021-02-18 | $33.80 | $33.80 | $33.52 | $33.72 | $32.49 | 37,262 |
| 2021-02-17 | $34.76 | $34.76 | $34.40 | $34.55 | $33.29 | 24,782 |
| 2021-02-16 | $34.86 | $34.98 | $34.54 | $34.60 | $33.34 | 28,047 |
| 2021-02-12 | $34.39 | $34.57 | $34.29 | $34.49 | $33.23 | 33,240 |
| 2021-02-11 | $34.52 | $34.57 | $34.25 | $34.57 | $33.31 | 34,412 |
| 2021-02-10 | $34.82 | $34.82 | $34.30 | $34.72 | $33.46 | 216,733 |
| 2021-02-09 | $34.66 | $34.91 | $34.47 | $34.72 | $33.46 | 216,733 |
| 2021-02-08 | $35.21 | $35.21 | $34.81 | $34.92 | $33.65 | 73,704 |
| 2021-02-05 | $34.73 | $34.84 | $34.56 | $34.84 | $33.57 | 31,265 |
| 2021-02-04 | $34.62 | $34.93 | $34.51 | $34.93 | $33.66 | 12,244 |
| 2021-02-03 | $34.42 | $35.49 | $34.20 | $34.94 | $33.67 | 328,248 |
| 2021-02-02 | $34.23 | $34.41 | $34.09 | $34.41 | $33.16 | 58,397 |
| 2021-02-01 | $34.51 | $34.51 | $34.25 | $34.38 | $33.12 | 72,964 |
| 2021-01-29 | $34.38 | $34.38 | $33.71 | $34.00 | $32.76 | 76,802 |
| 2021-01-28 | $34.21 | $34.38 | $33.79 | $34.25 | $33.00 | 19,971 |
| 2021-01-27 | $33.68 | $34.09 | $33.46 | $33.90 | $32.67 | 34,885 |
| 2021-01-26 | $34.66 | $34.78 | $34.46 | $34.61 | $33.35 | 50,274 |
| 2021-01-25 | $34.51 | $34.60 | $34.16 | $34.36 | $33.11 | 27,628 |
| 2021-01-22 | $34.71 | $35.12 | $34.69 | $35.01 | $33.74 | 19,168 |
| 2021-01-21 | $35.45 | $35.69 | $35.30 | $35.45 | $34.16 | 19,128 |
| 2021-01-20 | $35.67 | $35.78 | $35.38 | $35.78 | $34.48 | 21,813 |
| 2021-01-19 | $35.67 | $35.67 | $35.24 | $35.51 | $34.22 | 22,230 |
| 2021-01-15 | $36.36 | $36.36 | $36.05 | $36.20 | $34.88 | 49,186 |
| 2021-01-14 | $36.09 | $36.57 | $36.09 | $36.48 | $35.15 | 21,005 |
| 2021-01-13 | $36.27 | $36.36 | $36.06 | $36.22 | $34.90 | 27,138 |
| 2021-01-12 | $36.66 | $36.69 | $36.26 | $36.69 | $35.35 | 23,494 |
| 2021-01-11 | $36.71 | $37.39 | $36.71 | $37.37 | $36.01 | 16,379 |
| 2021-01-08 | $36.60 | $36.89 | $36.50 | $36.89 | $35.55 | 17,900 |
| 2021-01-07 | $36.75 | $37.11 | $36.75 | $36.94 | $35.59 | 15,969 |
| 2021-01-06 | $36.34 | $36.76 | $36.34 | $36.43 | $35.10 | 22,453 |
| 2021-01-05 | $36.57 | $36.90 | $36.35 | $36.88 | $35.54 | 36,380 |
| 2021-01-04 | $36.89 | $36.97 | $36.73 | $36.97 | $35.62 | 21,619 |
| 2020-12-31 | $35.10 | $37.02 | $35.10 | $36.06 | $34.75 | 14,782 |
| 2020-12-30 | $36.19 | $36.34 | $36.15 | $36.27 | $34.95 | 7,611 |
| 2020-12-29 | $36.50 | $36.50 | $36.16 | $36.45 | $35.12 | 17,582 |
| 2020-12-28 | $36.21 | $36.32 | $36.03 | $36.25 | $34.93 | 14,380 |
| 2020-12-24 | $36.88 | $37.19 | $35.98 | $36.34 | $35.02 | 12,793 |
| 2020-12-23 | $35.70 | $35.74 | $35.60 | $35.60 | $34.30 | 13,112 |
| 2020-12-22 | $35.56 | $35.56 | $35.15 | $35.16 | $33.88 | 17,190 |
| 2020-12-21 | $34.45 | $35.10 | $34.41 | $35.02 | $33.75 | 25,069 |
| 2020-12-18 | $35.62 | $35.78 | $35.41 | $35.72 | $34.42 | 19,911 |
| 2020-12-17 | $35.68 | $35.68 | $35.26 | $35.56 | $34.27 | 26,255 |
| 2020-12-16 | $34.85 | $34.98 | $34.74 | $34.93 | $33.66 | 21,074 |
| 2020-12-15 | $35.14 | $35.43 | $35.08 | $35.19 | $33.91 | 17,362 |
| 2020-12-14 | $35.11 | $35.13 | $34.95 | $34.95 | $33.68 | 20,866 |
| 2020-12-11 | $34.78 | $34.86 | $34.55 | $34.68 | $33.41 | 28,738 |
| 2020-12-10 | $35.13 | $35.39 | $35.09 | $35.39 | $34.10 | 15,141 |
| 2020-12-09 | $36.24 | $36.24 | $35.81 | $35.91 | $34.60 | 74,694 |
| 2020-12-08 | $35.66 | $35.77 | $35.48 | $35.67 | $34.37 | 11,010 |
| 2020-12-07 | $36.35 | $36.48 | $36.10 | $36.10 | $34.79 | 32,614 |
| 2020-12-04 | $36.49 | $36.52 | $36.18 | $36.36 | $35.04 | 36,145 |
| 2020-12-03 | $36.27 | $36.56 | $36.17 | $36.41 | $35.08 | 179,933 |
| 2020-12-02 | $36.16 | $36.32 | $36.02 | $36.05 | $34.74 | 68,419 |
| 2020-12-01 | $35.71 | $35.77 | $35.51 | $35.61 | $34.31 | 32,042 |
| 2020-11-30 | $35.62 | $35.71 | $35.34 | $35.35 | $34.06 | 87,963 |
| 2020-11-27 | $35.24 | $35.74 | $35.24 | $35.74 | $34.44 | 7,213 |
| 2020-11-25 | $34.19 | $34.46 | $34.19 | $34.46 | $33.21 | 12,817 |
| 2020-11-24 | $34.53 | $34.77 | $34.45 | $34.67 | $33.41 | 17,901 |
| 2020-11-23 | $34.89 | $34.91 | $34.65 | $34.78 | $33.51 | 16,851 |
| 2020-11-20 | $34.83 | $34.95 | $34.65 | $34.95 | $33.68 | 23,946 |
| 2020-11-19 | $34.40 | $34.60 | $34.29 | $34.50 | $33.24 | 22,662 |
| 2020-11-18 | $34.50 | $34.57 | $34.22 | $34.36 | $33.11 | 26,101 |
| 2020-11-17 | $34.40 | $34.40 | $34.04 | $34.30 | $33.05 | 15,770 |
| 2020-11-16 | $34.07 | $34.52 | $34.07 | $34.45 | $33.20 | 19,517 |
| 2020-11-13 | $34.63 | $34.75 | $34.30 | $34.63 | $33.37 | 16,309 |
| 2020-11-12 | $34.81 | $34.86 | $34.24 | $34.24 | $32.99 | 18,536 |
| 2020-11-11 | $34.34 | $34.59 | $34.17 | $34.33 | $33.08 | 9,863 |
| 2020-11-10 | $33.64 | $33.69 | $33.47 | $33.59 | $32.37 | 13,556 |
| 2020-11-09 | $34.52 | $34.52 | $34.00 | $34.00 | $32.76 | 17,955 |
| 2020-11-06 | $35.04 | $35.11 | $34.80 | $35.05 | $33.77 | 11,303 |
| 2020-11-05 | $34.83 | $34.93 | $34.32 | $34.45 | $33.19 | 21,590 |
| 2020-11-04 | $34.02 | $34.29 | $33.81 | $33.92 | $32.68 | 10,088 |
| 2020-11-03 | $33.80 | $33.90 | $33.56 | $33.77 | $32.54 | 15,093 |
| 2020-11-02 | $32.66 | $32.72 | $32.41 | $32.50 | $31.32 | 16,952 |
| 2020-10-30 | $32.16 | $32.28 | $31.88 | $32.09 | $30.92 | 21,743 |
| 2020-10-29 | $32.03 | $32.77 | $32.03 | $32.57 | $31.22 | 33,127 |
| 2020-10-28 | $32.64 | $32.78 | $32.39 | $32.61 | $31.25 | 25,778 |
| 2020-10-27 | $33.65 | $33.74 | $33.39 | $33.52 | $32.13 | 35,118 |
| 2020-10-26 | $33.63 | $33.73 | $33.01 | $33.07 | $31.70 | 115,121 |
| 2020-10-23 | $33.92 | $34.66 | $33.75 | $33.81 | $32.41 | 442,738 |
| 2020-10-22 | $33.92 | $34.77 | $33.91 | $34.67 | $33.23 | 66,411 |
| 2020-10-21 | $34.88 | $35.38 | $34.88 | $35.13 | $33.67 | 80,867 |
| 2020-10-20 | $34.93 | $35.43 | $34.89 | $35.17 | $33.71 | 13,440 |
| 2020-10-19 | $35.50 | $36.35 | $34.71 | $34.85 | $33.40 | 18,617 |
| 2020-10-16 | $35.84 | $36.02 | $35.69 | $35.69 | $34.21 | 21,011 |
| 2020-10-15 | $35.05 | $35.33 | $35.03 | $35.30 | $33.84 | 9,179 |
| 2020-10-14 | $35.49 | $35.64 | $35.28 | $35.35 | $33.88 | 19,028 |
| 2020-10-13 | $35.54 | $35.60 | $35.36 | $35.44 | $33.97 | 12,222 |
| 2020-10-12 | $35.70 | $35.77 | $35.61 | $35.64 | $34.16 | 11,868 |
| 2020-10-09 | $35.90 | $35.90 | $35.53 | $35.78 | $34.30 | 14,318 |
| 2020-10-08 | $35.41 | $35.59 | $35.38 | $35.50 | $34.03 | 16,492 |
| 2020-10-07 | $35.10 | $35.21 | $35.01 | $35.15 | $33.69 | 14,395 |
| 2020-10-06 | $34.97 | $34.97 | $34.24 | $34.36 | $32.94 | 32,841 |
| 2020-10-05 | $35.03 | $35.11 | $34.85 | $34.98 | $33.53 | 11,869 |
| 2020-10-02 | $34.44 | $34.90 | $34.44 | $34.86 | $33.41 | 18,611 |
| 2020-10-01 | $34.53 | $34.77 | $34.41 | $34.55 | $33.12 | 18,623 |
| 2020-09-30 | $33.64 | $33.90 | $33.62 | $33.82 | $32.42 | 30,121 |
| 2020-09-29 | $33.88 | $33.93 | $33.62 | $33.75 | $32.35 | 14,578 |
| 2020-09-28 | $32.99 | $33.23 | $32.91 | $33.19 | $31.81 | 17,588 |
| 2020-09-25 | $32.28 | $32.65 | $32.28 | $32.59 | $31.24 | 8,863 |
| 2020-09-24 | $33.09 | $33.26 | $32.76 | $32.99 | $31.62 | 22,006 |
| 2020-09-23 | $33.48 | $33.50 | $32.86 | $32.86 | $31.50 | 18,132 |
| 2020-09-22 | $32.91 | $33.12 | $32.80 | $33.08 | $31.71 | 22,965 |
| 2020-09-21 | $32.54 | $32.56 | $32.11 | $32.41 | $31.07 | 12,135 |
| 2020-09-18 | $34.05 | $34.14 | $33.73 | $33.80 | $32.40 | 18,849 |
| 2020-09-17 | $33.53 | $33.90 | $33.53 | $33.85 | $32.45 | 23,119 |
| 2020-09-16 | $33.88 | $34.01 | $33.70 | $33.70 | $32.30 | 42,638 |
| 2020-09-15 | $33.88 | $33.88 | $33.32 | $33.43 | $32.04 | 26,874 |
| 2020-09-14 | $34.19 | $34.21 | $33.95 | $34.04 | $32.63 | 17,367 |
| 2020-09-11 | $33.93 | $34.18 | $33.89 | $34.06 | $32.64 | 17,424 |
| 2020-09-10 | $34.42 | $34.54 | $33.79 | $33.86 | $32.46 | 15,869 |
| 2020-09-09 | $32.91 | $33.25 | $32.91 | $33.11 | $31.74 | 11,110 |
| 2020-09-08 | $32.03 | $32.62 | $31.97 | $32.32 | $30.98 | 18,458 |
| 2020-09-04 | $32.41 | $32.62 | $31.80 | $32.52 | $31.17 | 16,331 |
| 2020-09-03 | $32.91 | $32.94 | $32.20 | $32.28 | $30.94 | 11,022 |
| 2020-09-02 | $33.20 | $33.52 | $33.06 | $33.52 | $32.13 | 24,166 |
| 2020-09-01 | $32.98 | $33.20 | $32.85 | $32.98 | $31.61 | 27,374 |
| 2020-08-31 | $32.82 | $33.17 | $32.79 | $33.03 | $31.66 | 15,228 |
| 2020-08-28 | $33.15 | $33.24 | $33.08 | $33.21 | $31.83 | 11,071 |
| 2020-08-27 | $33.34 | $33.36 | $32.99 | $33.11 | $31.74 | 29,554 |
| 2020-08-26 | $33.04 | $33.50 | $33.04 | $33.40 | $32.02 | 36,491 |
| 2020-08-25 | $32.96 | $32.96 | $32.60 | $32.73 | $31.37 | 16,370 |
| 2020-08-24 | $33.01 | $33.08 | $32.85 | $32.95 | $31.58 | 11,158 |
| 2020-08-21 | $31.73 | $32.15 | $31.73 | $32.10 | $30.76 | 19,088 |
| 2020-08-20 | $32.26 | $32.45 | $32.26 | $32.45 | $31.10 | 9,684 |
| 2020-08-19 | $33.23 | $33.39 | $32.91 | $33.06 | $31.69 | 17,025 |
| 2020-08-18 | $33.46 | $33.49 | $33.20 | $33.38 | $32.00 | 13,655 |
| 2020-08-17 | $33.40 | $33.65 | $33.40 | $33.59 | $32.20 | 17,188 |
| 2020-08-14 | $32.82 | $32.88 | $32.70 | $32.78 | $31.42 | 10,200 |
| 2020-08-13 | $33.26 | $33.30 | $32.98 | $33.04 | $31.67 | 9,679 |
| 2020-08-12 | $33.13 | $33.45 | $33.11 | $33.32 | $31.94 | 16,882 |
| 2020-08-11 | $32.81 | $32.97 | $32.54 | $32.54 | $31.19 | 20,097 |
| 2020-08-10 | $32.23 | $32.27 | $32.10 | $32.22 | $30.88 | 12,175 |
| 2020-08-07 | $31.87 | $32.00 | $31.78 | $31.91 | $30.59 | 13,446 |
| 2020-08-06 | $31.90 | $32.15 | $31.76 | $32.02 | $30.69 | 31,201 |
| 2020-08-05 | $32.01 | $32.21 | $31.95 | $31.95 | $30.63 | 11,463 |
| 2020-08-04 | $31.22 | $31.68 | $31.22 | $31.65 | $30.34 | 9,662 |
| 2020-08-03 | $31.52 | $31.72 | $31.52 | $31.71 | $30.40 | 7,799 |
| 2020-07-31 | $31.69 | $31.71 | $30.91 | $31.07 | $29.78 | 29,809 |
| 2020-07-30 | $31.59 | $32.13 | $31.35 | $31.92 | $30.59 | 18,098 |
| 2020-07-29 | $32.21 | $32.61 | $32.16 | $32.35 | $31.01 | 7,257 |
| 2020-07-28 | $32.37 | $32.39 | $32.06 | $32.06 | $30.73 | 19,515 |
| 2020-07-27 | $32.47 | $32.55 | $32.30 | $32.45 | $31.10 | 13,571 |
| 2020-07-24 | $31.61 | $31.79 | $31.60 | $31.61 | $30.30 | 22,157 |
| 2020-07-23 | $31.75 | $32.20 | $31.73 | $31.82 | $30.50 | 14,776 |
| 2020-07-22 | $32.01 | $32.39 | $32.00 | $32.31 | $30.97 | 15,995 |
| 2020-07-21 | $32.45 | $32.45 | $32.15 | $32.32 | $30.98 | 16,707 |
| 2020-07-20 | $32.35 | $32.45 | $32.30 | $32.37 | $31.03 | 8,414 |
| 2020-07-17 | $31.92 | $32.22 | $31.92 | $32.22 | $30.88 | 14,507 |
| 2020-07-16 | $31.53 | $31.83 | $31.50 | $31.64 | $30.33 | 26,863 |
| 2020-07-15 | $32.00 | $32.04 | $31.85 | $31.95 | $30.63 | 40,634 |
| 2020-07-14 | $31.16 | $31.73 | $31.12 | $31.59 | $30.28 | 57,438 |
| 2020-07-13 | $31.90 | $31.99 | $31.43 | $31.45 | $30.15 | 81,863 |
| 2020-07-10 | $30.45 | $30.57 | $30.34 | $30.56 | $29.29 | 11,374 |
| 2020-07-09 | $31.40 | $31.40 | $30.69 | $30.84 | $29.56 | 42,465 |
| 2020-07-08 | $31.02 | $31.13 | $31.02 | $31.11 | $29.82 | 31,343 |
| 2020-07-07 | $31.25 | $31.25 | $30.93 | $30.94 | $29.66 | 11,393 |
| 2020-07-06 | $31.31 | $31.49 | $31.24 | $31.38 | $30.08 | 17,845 |
| 2020-07-02 | $30.47 | $30.69 | $30.38 | $30.38 | $29.12 | 41,360 |
| 2020-07-01 | $30.13 | $30.34 | $30.13 | $30.16 | $28.91 | 14,977 |
| 2020-06-30 | $29.80 | $30.03 | $29.68 | $29.87 | $28.63 | 32,404 |
| 2020-06-29 | $30.06 | $30.30 | $29.90 | $30.05 | $28.80 | 13,910 |
| 2020-06-26 | $30.18 | $30.18 | $29.60 | $29.74 | $28.51 | 33,773 |
| 2020-06-25 | $29.31 | $29.58 | $29.19 | $29.51 | $28.29 | 12,956 |
| 2020-06-24 | $29.88 | $29.88 | $29.26 | $29.52 | $28.30 | 27,915 |
| 2020-06-23 | $29.98 | $30.16 | $29.75 | $29.87 | $28.63 | 23,029 |
| 2020-06-22 | $29.92 | $30.00 | $29.84 | $29.97 | $28.73 | 38,388 |
| 2020-06-19 | $29.92 | $30.13 | $29.55 | $29.66 | $28.43 | 24,967 |
| 2020-06-18 | $29.52 | $29.87 | $29.45 | $29.55 | $28.32 | 19,362 |
| 2020-06-17 | $29.00 | $29.19 | $28.84 | $28.88 | $27.68 | 31,250 |
| 2020-06-16 | $29.39 | $29.54 | $28.78 | $28.90 | $27.70 | 51,119 |
| 2020-06-15 | $27.61 | $28.63 | $27.52 | $28.11 | $26.94 | 29,601 |
| 2020-06-12 | $28.12 | $28.12 | $27.59 | $27.75 | $26.60 | 18,532 |
| 2020-06-11 | $28.40 | $28.40 | $27.29 | $27.33 | $26.20 | 26,913 |
| 2020-06-10 | $29.74 | $29.74 | $29.22 | $29.22 | $28.01 | 98,308 |
| 2020-06-09 | $29.17 | $29.79 | $29.17 | $29.55 | $28.32 | 37,980 |
| 2020-06-08 | $29.77 | $30.00 | $29.57 | $30.00 | $28.76 | 157,304 |
| 2020-06-05 | $29.42 | $29.66 | $29.32 | $29.35 | $28.13 | 62,287 |
| 2020-06-04 | $29.20 | $29.60 | $29.19 | $29.45 | $28.23 | 46,314 |
| 2020-06-03 | $28.66 | $29.37 | $28.59 | $29.13 | $27.92 | 33,103 |
| 2020-06-02 | $28.13 | $28.41 | $28.07 | $28.15 | $26.98 | 34,613 |
| 2020-06-01 | $27.78 | $28.05 | $27.75 | $27.97 | $26.81 | 46,317 |
| 2020-05-29 | $27.35 | $27.60 | $27.12 | $27.52 | $26.38 | 172,157 |
| 2020-05-28 | $27.46 | $28.08 | $27.46 | $27.77 | $26.62 | 25,732 |
| 2020-05-27 | $27.10 | $27.17 | $26.81 | $27.00 | $25.88 | 65,838 |
| 2020-05-26 | $27.13 | $27.24 | $26.88 | $27.15 | $26.02 | 91,917 |
| 2020-05-22 | $26.41 | $26.59 | $26.27 | $26.44 | $25.34 | 132,900 |
| 2020-05-21 | $26.52 | $26.57 | $25.90 | $26.26 | $25.17 | 85,744 |
| 2020-05-20 | $26.26 | $26.45 | $26.21 | $26.27 | $25.18 | 38,297 |
| 2020-05-19 | $25.58 | $26.00 | $25.54 | $25.70 | $24.63 | 43,463 |
| 2020-05-18 | $25.20 | $25.74 | $25.20 | $25.72 | $24.65 | 99,116 |
| 2020-05-15 | $24.48 | $24.70 | $24.40 | $24.63 | $23.61 | 31,880 |
| 2020-05-14 | $23.89 | $24.41 | $23.66 | $24.32 | $23.31 | 66,873 |
| 2020-05-13 | $24.96 | $24.96 | $24.28 | $24.41 | $23.40 | 77,900 |
| 2020-05-12 | $25.06 | $25.26 | $24.64 | $24.70 | $23.68 | 111,769 |
| 2020-05-11 | $25.12 | $25.36 | $25.04 | $25.36 | $24.31 | 77,382 |
| 2020-05-08 | $25.34 | $25.89 | $25.34 | $25.73 | $24.66 | 26,775 |
| 2020-05-07 | $24.95 | $25.37 | $24.92 | $25.16 | $24.12 | 85,003 |
| 2020-05-06 | $24.81 | $25.02 | $24.63 | $24.77 | $23.74 | 56,926 |
| 2020-05-05 | $24.78 | $25.00 | $24.68 | $24.69 | $23.67 | 55,704 |
| 2020-05-04 | $24.75 | $24.90 | $24.58 | $24.75 | $23.72 | 87,132 |
| 2020-05-01 | $24.15 | $25.28 | $24.15 | $24.88 | $23.85 | 44,357 |
| 2020-04-30 | $24.95 | $25.60 | $24.95 | $25.28 | $24.23 | 99,958 |
| 2020-04-29 | $25.18 | $25.49 | $25.13 | $25.46 | $24.40 | 40,526 |
| 2020-04-28 | $25.06 | $25.13 | $24.70 | $24.71 | $23.69 | 66,434 |
| 2020-04-27 | $24.81 | $24.86 | $24.47 | $24.83 | $23.80 | 54,598 |
| 2020-04-24 | $24.99 | $25.21 | $24.36 | $24.81 | $23.37 | 48,988 |
| 2020-04-23 | $24.81 | $25.23 | $24.48 | $24.72 | $23.28 | 98,723 |
| 2020-04-22 | $24.20 | $24.46 | $23.96 | $24.29 | $22.88 | 80,549 |
| 2020-04-21 | $22.85 | $23.03 | $22.45 | $22.68 | $21.36 | 119,187 |
| 2020-04-20 | $23.35 | $23.85 | $23.35 | $23.53 | $22.16 | 111,011 |
| 2020-04-17 | $23.24 | $23.31 | $22.98 | $23.27 | $21.92 | 299,879 |
| 2020-04-16 | $22.38 | $22.73 | $22.16 | $22.53 | $21.22 | 121,532 |
| 2020-04-15 | $22.62 | $22.99 | $22.48 | $22.82 | $21.49 | 83,123 |
| 2020-04-14 | $23.61 | $23.80 | $23.44 | $23.60 | $22.23 | 169,350 |
| 2020-04-13 | $23.71 | $23.83 | $23.01 | $23.64 | $22.26 | 87,389 |
| 2020-04-09 | $23.48 | $23.97 | $23.43 | $23.84 | $22.45 | 90,305 |
| 2020-04-08 | $23.37 | $23.48 | $23.10 | $23.48 | $22.11 | 69,513 |
| 2020-04-07 | $22.89 | $23.17 | $22.59 | $22.99 | $21.65 | 84,678 |
| 2020-04-06 | $21.49 | $21.98 | $21.49 | $21.77 | $20.50 | 140,102 |
| 2020-04-03 | $21.02 | $21.13 | $20.64 | $20.91 | $19.69 | 56,898 |
| 2020-04-02 | $20.49 | $21.27 | $20.49 | $20.89 | $19.67 | 107,651 |
| 2020-04-01 | $20.89 | $21.25 | $20.54 | $20.55 | $19.35 | 66,659 |
| 2020-03-31 | $22.43 | $22.43 | $21.62 | $21.80 | $20.53 | 103,965 |
| 2020-03-30 | $22.15 | $22.92 | $22.15 | $22.80 | $21.47 | 205,365 |
| 2020-03-27 | $21.03 | $21.86 | $20.95 | $21.33 | $20.09 | 54,446 |
| 2020-03-26 | $20.43 | $22.00 | $20.43 | $21.90 | $20.63 | 87,197 |
| 2020-03-25 | $19.76 | $20.77 | $19.50 | $20.28 | $19.10 | 183,394 |
| 2020-03-24 | $20.11 | $20.11 | $19.29 | $19.47 | $18.34 | 117,654 |
| 2020-03-23 | $18.33 | $18.69 | $17.98 | $18.29 | $17.23 | 128,511 |
| 2020-03-20 | $18.22 | $18.24 | $17.17 | $17.20 | $16.20 | 89,015 |
| 2020-03-19 | $16.96 | $18.14 | $16.47 | $17.12 | $16.12 | 101,984 |
| 2020-03-18 | $19.10 | $19.73 | $18.38 | $18.70 | $17.61 | 99,273 |
| 2020-03-17 | $20.18 | $20.51 | $19.42 | $19.79 | $18.64 | 118,950 |
| 2020-03-16 | $19.32 | $20.79 | $19.19 | $20.01 | $18.85 | 176,936 |
| 2020-03-13 | $24.02 | $24.08 | $22.83 | $23.49 | $22.12 | 119,247 |
| 2020-03-12 | $24.24 | $24.42 | $22.79 | $23.40 | $22.04 | 112,287 |
| 2020-03-11 | $26.10 | $26.10 | $25.50 | $25.62 | $24.13 | 72,688 |
| 2020-03-10 | $26.97 | $26.98 | $25.94 | $26.92 | $25.35 | 286,987 |
| 2020-03-09 | $26.11 | $26.61 | $25.76 | $25.95 | $24.44 | 104,830 |
| 2020-03-06 | $26.77 | $27.11 | $26.77 | $27.03 | $25.46 | 60,308 |
| 2020-03-05 | $27.04 | $27.10 | $26.47 | $26.64 | $25.09 | 304,540 |
| 2020-03-04 | $26.92 | $27.46 | $26.78 | $27.46 | $25.86 | 88,481 |
| 2020-03-03 | $27.63 | $27.69 | $26.52 | $26.67 | $25.12 | 204,005 |
| 2020-03-02 | $26.95 | $27.28 | $26.68 | $27.26 | $25.67 | 157,352 |
| 2020-02-28 | $26.59 | $26.75 | $26.26 | $26.61 | $25.06 | 82,556 |
| 2020-02-27 | $27.76 | $27.88 | $27.12 | $27.12 | $25.54 | 92,145 |
| 2020-02-26 | $28.15 | $28.75 | $28.15 | $28.39 | $26.74 | 50,277 |
| 2020-02-25 | $28.82 | $28.82 | $28.21 | $28.32 | $26.67 | 76,766 |
| 2020-02-24 | $29.04 | $29.51 | $29.04 | $29.26 | $27.56 | 133,110 |
| 2020-02-21 | $30.62 | $30.62 | $30.32 | $30.35 | $28.58 | 21,379 |
| 2020-02-20 | $30.91 | $31.01 | $30.75 | $30.85 | $29.06 | 24,046 |
| 2020-02-19 | $31.24 | $31.28 | $31.17 | $31.22 | $29.40 | 35,801 |
| 2020-02-18 | $31.13 | $31.35 | $31.13 | $31.30 | $29.48 | 20,752 |
| 2020-02-14 | $31.47 | $31.61 | $31.36 | $31.40 | $29.57 | 116,633 |
| 2020-02-13 | $32.14 | $32.14 | $31.92 | $31.92 | $30.06 | 34,310 |
| 2020-02-12 | $32.97 | $32.98 | $32.62 | $32.67 | $30.77 | 42,855 |
| 2020-02-11 | $32.01 | $32.02 | $31.77 | $31.77 | $29.92 | 102,198 |
| 2020-02-10 | $32.07 | $32.09 | $31.95 | $32.04 | $30.18 | 24,240 |
| 2020-02-07 | $32.19 | $32.19 | $32.00 | $32.06 | $30.19 | 63,329 |
| 2020-02-06 | $32.44 | $32.44 | $32.23 | $32.28 | $30.40 | 126,907 |
| 2020-02-05 | $32.25 | $32.31 | $32.12 | $32.30 | $30.42 | 22,022 |
| 2020-02-04 | $31.94 | $31.94 | $31.68 | $31.78 | $29.93 | 31,055 |
| 2020-02-03 | $31.58 | $31.73 | $31.51 | $31.60 | $29.76 | 19,864 |
| 2020-01-31 | $31.43 | $31.50 | $31.28 | $31.31 | $29.49 | 46,002 |
| 2020-01-30 | $31.77 | $31.83 | $31.53 | $31.70 | $29.86 | 37,871 |
| 2020-01-29 | $31.79 | $32.09 | $31.79 | $32.01 | $30.15 | 38,989 |
| 2020-01-28 | $31.59 | $31.82 | $31.59 | $31.79 | $29.94 | 48,425 |
| 2020-01-27 | $31.36 | $31.50 | $31.36 | $31.42 | $29.59 | 159,131 |
| 2020-01-24 | $32.30 | $32.44 | $32.16 | $32.17 | $30.30 | 85,233 |
| 2020-01-23 | $32.03 | $32.06 | $31.84 | $32.06 | $30.19 | 139,008 |
| 2020-01-22 | $32.48 | $32.48 | $32.37 | $32.45 | $30.56 | 47,964 |
| 2020-01-21 | $32.49 | $32.63 | $32.31 | $32.31 | $30.43 | 34,011 |
| 2020-01-17 | $32.44 | $32.54 | $32.37 | $32.54 | $30.65 | 16,674 |
| 2020-01-16 | $32.60 | $32.68 | $32.55 | $32.63 | $30.73 | 17,749 |
| 2020-01-15 | $32.94 | $33.04 | $32.94 | $33.00 | $31.08 | 18,686 |
| 2020-01-14 | $33.04 | $33.22 | $33.04 | $33.13 | $31.20 | 142,208 |
| 2020-01-13 | $33.05 | $33.05 | $32.78 | $32.82 | $30.91 | 178,092 |
| 2020-01-10 | $33.16 | $33.44 | $33.12 | $33.19 | $31.26 | 20,260 |
| 2020-01-09 | $33.37 | $33.38 | $33.21 | $33.28 | $31.34 | 19,486 |
| 2020-01-08 | $33.47 | $33.51 | $33.25 | $33.41 | $31.47 | 18,330 |
| 2020-01-07 | $33.50 | $33.56 | $33.40 | $33.46 | $31.51 | 26,336 |
| 2020-01-06 | $33.48 | $33.74 | $33.48 | $33.72 | $31.76 | 26,594 |
| 2020-01-03 | $33.64 | $33.76 | $33.56 | $33.62 | $31.66 | 22,106 |
| 2020-01-02 | $34.08 | $34.15 | $34.03 | $34.11 | $32.13 | 30,652 |
| 2019-12-31 | $34.00 | $34.36 | $33.85 | $34.05 | $32.07 | 11,873 |
| 2019-12-30 | $34.00 | $34.05 | $33.85 | $33.85 | $31.88 | 13,049 |
| 2019-12-27 | $34.11 | $34.11 | $34.04 | $34.08 | $32.10 | 32,764 |
| 2019-12-26 | $33.94 | $34.25 | $33.94 | $34.20 | $32.21 | 10,092 |
| 2019-12-24 | $33.98 | $34.24 | $33.80 | $34.03 | $32.05 | 14,937 |
| 2019-12-23 | $33.60 | $33.75 | $33.53 | $33.75 | $31.79 | 24,970 |
| 2019-12-20 | $33.35 | $33.59 | $33.35 | $33.50 | $31.55 | 16,298 |
| 2019-12-19 | $33.06 | $33.33 | $33.06 | $33.33 | $31.39 | 25,777 |
| 2019-12-18 | $33.18 | $33.18 | $32.87 | $32.94 | $31.02 | 20,612 |
| 2019-12-17 | $33.46 | $33.62 | $33.43 | $33.51 | $31.56 | 54,459 |
| 2019-12-16 | $34.13 | $34.13 | $33.78 | $33.78 | $31.81 | 13,425 |
| 2019-12-13 | $33.53 | $33.67 | $33.51 | $33.67 | $31.71 | 12,391 |
| 2019-12-12 | $33.04 | $33.35 | $33.04 | $33.35 | $31.41 | 34,013 |
| 2019-12-11 | $32.66 | $32.83 | $32.61 | $32.75 | $30.84 | 15,101 |
| 2019-12-10 | $32.71 | $32.80 | $32.66 | $32.68 | $30.78 | 36,036 |
| 2019-12-09 | $33.07 | $33.13 | $32.97 | $32.99 | $31.07 | 19,083 |
| 2019-12-06 | $32.85 | $32.90 | $32.81 | $32.85 | $30.94 | 27,246 |
| 2019-12-05 | $32.62 | $32.82 | $32.60 | $32.68 | $30.78 | 34,726 |
| 2019-12-04 | $32.38 | $32.40 | $32.22 | $32.30 | $30.42 | 31,483 |
| 2019-12-03 | $31.69 | $31.88 | $31.58 | $31.85 | $30.00 | 41,227 |
| 2019-12-02 | $32.05 | $32.06 | $31.68 | $31.89 | $30.03 | 22,989 |
| 2019-11-29 | $32.02 | $32.15 | $31.94 | $31.97 | $30.11 | 12,867 |
| 2019-11-27 | $32.14 | $32.25 | $32.13 | $32.14 | $30.27 | 34,986 |
| 2019-11-26 | $32.10 | $32.23 | $32.08 | $32.20 | $30.33 | 25,171 |
| 2019-11-25 | $32.26 | $32.30 | $32.12 | $32.27 | $30.39 | 29,208 |
| 2019-11-22 | $32.01 | $32.13 | $31.88 | $31.98 | $30.12 | 24,422 |
| 2019-11-21 | $31.98 | $31.99 | $31.85 | $31.96 | $30.10 | 30,733 |
| 2019-11-20 | $32.44 | $32.55 | $32.37 | $32.43 | $30.54 | 19,875 |
| 2019-11-19 | $32.74 | $32.74 | $32.45 | $32.54 | $30.65 | 29,787 |
| 2019-11-18 | $32.54 | $32.66 | $32.53 | $32.61 | $30.71 | 19,258 |
| 2019-11-15 | $32.47 | $32.53 | $32.29 | $32.53 | $30.64 | 52,101 |
| 2019-11-14 | $32.18 | $32.27 | $32.07 | $32.22 | $30.35 | 34,274 |
| 2019-11-13 | $32.09 | $32.23 | $32.09 | $32.17 | $30.30 | 26,609 |
| 2019-11-12 | $32.06 | $32.17 | $32.06 | $32.13 | $30.26 | 15,646 |
| 2019-11-11 | $31.80 | $31.94 | $31.76 | $31.80 | $29.95 | 12,047 |
| 2019-11-08 | $32.03 | $32.09 | $31.95 | $32.05 | $30.19 | 19,738 |
| 2019-11-07 | $31.87 | $31.91 | $31.78 | $31.86 | $30.01 | 22,811 |
| 2019-11-06 | $31.63 | $31.81 | $31.63 | $31.79 | $29.94 | 39,901 |
| 2019-11-05 | $31.02 | $31.28 | $31.02 | $31.28 | $29.46 | 40,192 |
| 2019-11-04 | $30.99 | $31.28 | $30.96 | $31.12 | $29.17 | 28,683 |
| 2019-11-01 | $31.04 | $31.34 | $31.04 | $31.30 | $29.34 | 19,708 |
| 2019-10-31 | $30.68 | $31.00 | $30.64 | $31.00 | $29.05 | 33,917 |
| 2019-10-30 | $30.73 | $31.00 | $30.70 | $30.98 | $29.04 | 32,382 |
| 2019-10-29 | $30.62 | $30.87 | $30.62 | $30.87 | $28.93 | 14,705 |
| 2019-10-28 | $30.55 | $30.84 | $30.55 | $30.64 | $28.72 | 22,514 |
| 2019-10-25 | $30.87 | $30.87 | $30.61 | $30.79 | $28.86 | 16,461 |
| 2019-10-24 | $30.87 | $30.93 | $30.70 | $30.93 | $28.99 | 26,943 |
| 2019-10-23 | $30.97 | $31.04 | $30.76 | $30.86 | $28.92 | 21,418 |
| 2019-10-22 | $30.14 | $30.27 | $30.10 | $30.10 | $28.21 | 20,341 |
| 2019-10-21 | $30.90 | $30.90 | $30.64 | $30.71 | $28.78 | 33,430 |
| 2019-10-18 | $31.07 | $31.26 | $31.02 | $31.23 | $29.27 | 14,866 |
| 2019-10-17 | $31.22 | $31.22 | $31.05 | $31.15 | $29.20 | 11,658 |
| 2019-10-16 | $30.87 | $30.98 | $30.84 | $30.91 | $28.97 | 37,154 |
| 2019-10-15 | $30.74 | $31.04 | $30.73 | $30.92 | $28.98 | 38,083 |
| 2019-10-14 | $30.40 | $30.47 | $30.37 | $30.37 | $28.46 | 17,811 |
| 2019-10-11 | $30.34 | $30.50 | $30.28 | $30.39 | $28.48 | 15,570 |
| 2019-10-10 | $29.92 | $30.12 | $29.91 | $30.00 | $28.12 | 26,452 |
| 2019-10-09 | $29.72 | $29.85 | $29.72 | $29.82 | $27.95 | 83,500 |
| 2019-10-08 | $29.64 | $29.64 | $29.44 | $29.44 | $27.59 | 35,125 |
| 2019-10-07 | $29.68 | $29.81 | $29.64 | $29.67 | $27.81 | 44,322 |
| 2019-10-04 | $29.57 | $29.57 | $29.39 | $29.53 | $27.68 | 23,530 |
| 2019-10-03 | $29.20 | $29.39 | $29.18 | $29.35 | $27.51 | 20,603 |
| 2019-10-02 | $29.36 | $29.45 | $29.22 | $29.32 | $27.48 | 23,650 |
| 2019-10-01 | $29.67 | $29.67 | $29.52 | $29.60 | $27.74 | 34,906 |
| 2019-09-30 | $29.68 | $29.75 | $29.62 | $29.63 | $27.77 | 20,559 |
| 2019-09-27 | $29.63 | $29.76 | $29.53 | $29.58 | $27.72 | 33,354 |
| 2019-09-26 | $29.50 | $29.51 | $29.38 | $29.46 | $27.61 | 40,955 |
| 2019-09-25 | $29.37 | $29.37 | $29.29 | $29.34 | $27.50 | 128,505 |
| 2019-09-24 | $29.45 | $29.49 | $29.35 | $29.36 | $27.52 | 30,297 |
| 2019-09-23 | $29.34 | $29.40 | $29.29 | $29.31 | $27.47 | 132,969 |
| 2019-09-20 | $29.54 | $29.62 | $29.41 | $29.46 | $27.61 | 136,110 |
| 2019-09-19 | $29.78 | $29.86 | $29.71 | $29.71 | $27.85 | 125,256 |
| 2019-09-18 | $29.76 | $29.86 | $29.69 | $29.83 | $27.96 | 30,483 |
| 2019-09-17 | $29.31 | $29.76 | $29.31 | $29.76 | $27.89 | 32,126 |
| 2019-09-16 | $29.76 | $29.76 | $29.56 | $29.63 | $27.77 | 197,139 |
| 2019-09-13 | $30.47 | $30.53 | $30.38 | $30.42 | $28.51 | 31,663 |
| 2019-09-12 | $29.91 | $30.23 | $29.89 | $30.13 | $28.24 | 22,199 |
| 2019-09-11 | $29.88 | $29.94 | $29.82 | $29.90 | $28.02 | 108,800 |
| 2019-09-10 | $29.71 | $29.85 | $29.66 | $29.80 | $27.93 | 48,332 |
| 2019-09-09 | $29.94 | $29.98 | $29.80 | $29.85 | $27.98 | 211,798 |
| 2019-09-06 | $30.12 | $30.14 | $30.01 | $30.04 | $28.16 | 24,965 |
| 2019-09-05 | $30.12 | $30.17 | $29.93 | $29.98 | $28.10 | 223,031 |
| 2019-09-04 | $29.83 | $29.90 | $29.78 | $29.81 | $27.94 | 34,814 |
| 2019-09-03 | $29.83 | $29.92 | $29.78 | $29.87 | $28.00 | 35,651 |
| 2019-08-30 | $29.86 | $29.88 | $29.65 | $29.86 | $27.99 | 13,462 |
| 2019-08-29 | $29.75 | $29.83 | $29.66 | $29.68 | $27.82 | 25,162 |
| 2019-08-28 | $29.63 | $29.79 | $29.61 | $29.64 | $27.78 | 21,446 |
| 2019-08-27 | $30.01 | $30.01 | $29.82 | $29.90 | $28.02 | 36,727 |
| 2019-08-26 | $30.04 | $30.11 | $29.96 | $29.98 | $28.10 | 18,437 |
| 2019-08-23 | $30.02 | $30.14 | $29.88 | $29.88 | $28.01 | 12,499 |
| 2019-08-22 | $30.25 | $30.25 | $30.04 | $30.15 | $28.26 | 22,827 |
| 2019-08-21 | $30.20 | $30.23 | $30.11 | $30.14 | $28.25 | 17,279 |
| 2019-08-20 | $29.89 | $29.96 | $29.81 | $29.82 | $27.95 | 20,634 |
| 2019-08-19 | $30.19 | $30.19 | $30.00 | $30.01 | $28.13 | 19,064 |
| 2019-08-16 | $29.67 | $29.98 | $29.67 | $29.82 | $27.95 | 42,082 |
| 2019-08-15 | $29.70 | $29.72 | $29.54 | $29.66 | $27.80 | 46,251 |
| 2019-08-14 | $30.13 | $30.17 | $29.99 | $30.05 | $28.16 | 19,731 |
| 2019-08-13 | $30.48 | $30.72 | $30.48 | $30.64 | $28.72 | 33,410 |
| 2019-08-12 | $30.73 | $30.84 | $30.55 | $30.60 | $28.68 | 18,384 |
| 2019-08-09 | $30.76 | $30.82 | $30.59 | $30.76 | $28.83 | 20,055 |
| 2019-08-08 | $30.62 | $30.82 | $30.55 | $30.61 | $28.69 | 47,089 |
| 2019-08-07 | $30.23 | $30.59 | $30.20 | $30.48 | $28.57 | 54,943 |
| 2019-08-06 | $30.54 | $30.58 | $30.30 | $30.53 | $28.61 | 38,211 |
| 2019-08-05 | $30.60 | $30.65 | $30.37 | $30.57 | $28.65 | 22,080 |
| 2019-08-02 | $30.98 | $31.05 | $30.82 | $30.93 | $28.99 | 30,437 |
| 2019-08-01 | $31.30 | $31.40 | $31.01 | $31.09 | $29.14 | 18,352 |
| 2019-07-31 | $31.89 | $31.89 | $31.29 | $31.48 | $29.50 | 14,039 |
| 2019-07-30 | $31.75 | $31.94 | $31.75 | $31.85 | $29.85 | 33,417 |
| 2019-07-29 | $32.30 | $32.38 | $32.22 | $32.36 | $30.33 | 11,251 |
| 2019-07-26 | $32.06 | $32.10 | $32.02 | $32.10 | $30.09 | 14,681 |
| 2019-07-25 | $31.97 | $32.14 | $31.95 | $32.09 | $30.08 | 16,245 |
| 2019-07-24 | $32.04 | $32.07 | $31.87 | $31.93 | $29.93 | 17,120 |
| 2019-07-23 | $30.74 | $30.86 | $30.68 | $30.79 | $28.86 | 14,157 |
| 2019-07-22 | $30.71 | $30.80 | $30.67 | $30.76 | $28.83 | 20,806 |
| 2019-07-19 | $30.86 | $30.98 | $30.78 | $30.82 | $28.89 | 14,747 |
| 2019-07-18 | $30.78 | $31.09 | $30.78 | $31.06 | $29.11 | 47,571 |
| 2019-07-17 | $31.22 | $31.22 | $31.10 | $31.19 | $29.23 | 24,879 |
| 2019-07-16 | $31.29 | $31.36 | $31.17 | $31.26 | $29.30 | 18,932 |
| 2019-07-15 | $31.36 | $31.38 | $31.21 | $31.23 | $29.27 | 19,964 |
| 2019-07-12 | $31.27 | $31.30 | $31.13 | $31.17 | $29.21 | 23,649 |
| 2019-07-11 | $30.95 | $31.04 | $30.89 | $31.01 | $29.06 | 20,200 |
| 2019-07-10 | $30.85 | $31.01 | $30.78 | $30.98 | $29.04 | 24,545 |
| 2019-07-09 | $30.63 | $30.75 | $30.62 | $30.75 | $28.82 | 74,377 |
| 2019-07-08 | $30.82 | $30.99 | $30.69 | $30.69 | $28.76 | 75,740 |
| 2019-07-05 | $31.22 | $31.38 | $31.20 | $31.36 | $29.39 | 35,906 |
| 2019-07-03 | $31.55 | $31.75 | $31.54 | $31.64 | $29.65 | 27,848 |
| 2019-07-02 | $31.35 | $31.43 | $31.32 | $31.32 | $29.35 | 11,427 |
| 2019-07-01 | $31.56 | $31.56 | $31.31 | $31.33 | $29.36 | 21,034 |
| 2019-06-28 | $31.30 | $31.44 | $31.29 | $31.29 | $29.33 | 20,511 |
| 2019-06-27 | $31.03 | $31.08 | $30.91 | $30.98 | $29.04 | 36,261 |
| 2019-06-26 | $30.99 | $31.08 | $30.85 | $30.85 | $28.91 | 30,152 |
| 2019-06-25 | $31.25 | $31.28 | $30.99 | $31.01 | $29.06 | 34,903 |
| 2019-06-24 | $31.17 | $31.17 | $31.04 | $31.06 | $29.11 | 44,411 |
| 2019-06-21 | $30.85 | $30.95 | $30.76 | $30.91 | $28.97 | 22,196 |
| 2019-06-20 | $31.04 | $31.04 | $30.76 | $30.88 | $28.94 | 35,469 |
| 2019-06-19 | $30.39 | $30.50 | $30.33 | $30.44 | $28.53 | 15,176 |
| 2019-06-18 | $30.61 | $30.77 | $30.57 | $30.63 | $28.71 | 27,314 |
| 2019-06-17 | $30.31 | $30.36 | $30.17 | $30.20 | $28.31 | 42,167 |
| 2019-06-14 | $30.84 | $30.84 | $30.63 | $30.65 | $28.73 | 20,385 |
| 2019-06-13 | $30.70 | $30.73 | $30.56 | $30.59 | $28.67 | 44,005 |
| 2019-06-12 | $30.93 | $30.98 | $30.74 | $30.74 | $28.81 | 55,482 |
| 2019-06-11 | $30.32 | $30.44 | $30.30 | $30.40 | $28.49 | 59,532 |
| 2019-06-10 | $30.06 | $30.13 | $29.95 | $29.95 | $28.07 | 58,640 |
| 2019-06-07 | $30.07 | $30.09 | $29.85 | $29.90 | $28.02 | 18,711 |
| 2019-06-06 | $29.51 | $29.63 | $29.44 | $29.52 | $27.67 | 51,757 |
| 2019-06-05 | $29.31 | $29.36 | $29.23 | $29.23 | $27.40 | 14,642 |
| 2019-06-04 | $28.85 | $28.96 | $28.80 | $28.91 | $27.10 | 82,109 |
| 2019-06-03 | $28.54 | $28.66 | $28.50 | $28.53 | $26.74 | 54,605 |
| 2019-05-31 | $28.03 | $28.14 | $28.01 | $28.03 | $26.27 | 26,867 |
| 2019-05-30 | $27.98 | $28.12 | $27.96 | $28.07 | $26.31 | 156,162 |
| 2019-05-29 | $28.17 | $28.19 | $27.96 | $28.00 | $26.24 | 218,366 |
| 2019-05-28 | $29.12 | $29.31 | $29.02 | $29.04 | $27.22 | 161,353 |
| 2019-05-24 | $28.48 | $28.48 | $28.27 | $28.42 | $26.64 | 24,653 |
| 2019-05-23 | $28.26 | $28.46 | $28.20 | $28.34 | $26.56 | 34,834 |
| 2019-05-22 | $28.94 | $28.94 | $28.83 | $28.91 | $27.10 | 18,376 |
| 2019-05-21 | $28.63 | $28.76 | $28.59 | $28.70 | $26.90 | 307,570 |
| 2019-05-20 | $28.43 | $28.57 | $28.34 | $28.40 | $26.62 | 33,652 |
| 2019-05-17 | $28.45 | $28.62 | $28.40 | $28.44 | $26.66 | 318,940 |
| 2019-05-16 | $28.48 | $28.75 | $28.48 | $28.62 | $26.82 | 19,627 |
| 2019-05-15 | $27.96 | $28.33 | $27.92 | $28.25 | $26.48 | 26,717 |
| 2019-05-14 | $27.94 | $28.24 | $27.94 | $28.09 | $26.33 | 25,936 |
| 2019-05-13 | $27.75 | $27.75 | $27.54 | $27.62 | $25.89 | 32,730 |
| 2019-05-10 | $28.02 | $28.27 | $28.02 | $28.24 | $26.47 | 64,956 |
| 2019-05-09 | $27.40 | $27.73 | $27.37 | $27.63 | $25.90 | 61,803 |
| 2019-05-08 | $27.47 | $27.67 | $27.43 | $27.46 | $25.74 | 63,273 |
| 2019-05-07 | $27.97 | $27.98 | $27.61 | $27.67 | $25.93 | 58,760 |
| 2019-05-06 | $27.88 | $28.18 | $27.88 | $28.09 | $26.33 | 35,772 |
| 2019-05-03 | $27.96 | $28.16 | $27.96 | $28.10 | $26.34 | 13,931 |
| 2019-05-02 | $27.91 | $27.95 | $27.72 | $27.78 | $26.04 | 31,671 |
| 2019-05-01 | $28.30 | $28.48 | $28.16 | $28.16 | $26.39 | 16,149 |
| 2019-04-30 | $28.22 | $28.38 | $28.17 | $28.37 | $26.59 | 37,979 |
| 2019-04-29 | $28.23 | $28.28 | $28.07 | $28.16 | $26.39 | 30,034 |
| 2019-04-26 | $28.86 | $28.86 | $28.55 | $28.57 | $26.36 | 32,976 |
| 2019-04-25 | $28.58 | $28.67 | $28.56 | $28.58 | $26.36 | 34,456 |
| 2019-04-24 | $28.53 | $28.80 | $28.39 | $28.61 | $26.39 | 44,328 |
| 2019-04-23 | $29.81 | $29.84 | $29.66 | $29.84 | $27.53 | 13,928 |
| 2019-04-22 | $30.00 | $30.21 | $30.00 | $30.13 | $27.79 | 12,675 |
| 2019-04-18 | $30.05 | $30.16 | $29.97 | $29.97 | $27.65 | 35,633 |
| 2019-04-17 | $30.07 | $30.15 | $30.01 | $30.15 | $27.81 | 22,698 |
| 2019-04-16 | $30.12 | $30.12 | $29.86 | $29.92 | $27.60 | 204,950 |
| 2019-04-15 | $30.14 | $30.21 | $30.04 | $30.14 | $27.80 | 33,804 |
| 2019-04-12 | $30.25 | $30.32 | $30.16 | $30.18 | $27.84 | 13,771 |
| 2019-04-11 | $30.00 | $30.03 | $29.88 | $29.93 | $27.61 | 26,613 |
| 2019-04-10 | $29.97 | $29.97 | $29.49 | $29.65 | $27.35 | 22,530 |
| 2019-04-09 | $29.79 | $29.84 | $29.62 | $29.62 | $27.32 | 18,061 |
| 2019-04-08 | $29.63 | $29.73 | $29.60 | $29.73 | $27.43 | 29,608 |
| 2019-04-05 | $29.97 | $29.99 | $29.74 | $29.84 | $27.53 | 68,141 |
| 2019-04-04 | $29.89 | $29.99 | $29.86 | $29.94 | $27.62 | 80,380 |
| 2019-04-03 | $30.06 | $30.33 | $30.06 | $30.27 | $27.92 | 56,579 |
| 2019-04-02 | $29.93 | $30.07 | $29.85 | $30.06 | $27.73 | 34,854 |
| 2019-04-01 | $29.86 | $29.92 | $29.80 | $29.85 | $27.54 | 26,437 |
| 2019-03-29 | $29.78 | $29.82 | $29.50 | $29.54 | $27.25 | 347,948 |
| 2019-03-28 | $29.78 | $29.84 | $29.65 | $29.79 | $27.48 | 23,113 |
| 2019-03-27 | $29.78 | $29.79 | $29.54 | $29.65 | $27.35 | 20,003 |
| 2019-03-26 | $29.98 | $30.00 | $29.67 | $29.73 | $27.43 | 25,242 |
| 2019-03-25 | $29.99 | $30.10 | $29.85 | $29.93 | $27.61 | 34,193 |
| 2019-03-22 | $30.22 | $30.27 | $29.83 | $29.92 | $27.60 | 20,096 |
| 2019-03-21 | $30.82 | $30.89 | $30.70 | $30.82 | $28.43 | 19,877 |
| 2019-03-20 | $30.82 | $31.16 | $30.66 | $31.03 | $28.63 | 11,960 |
| 2019-03-19 | $31.04 | $31.05 | $30.65 | $30.70 | $28.32 | 104,871 |
| 2019-03-18 | $30.80 | $30.97 | $30.75 | $30.95 | $28.55 | 26,051 |
| 2019-03-15 | $30.94 | $31.02 | $30.81 | $30.90 | $28.51 | 23,080 |
| 2019-03-14 | $30.62 | $30.84 | $30.61 | $30.73 | $28.35 | 15,959 |
| 2019-03-13 | $30.10 | $30.41 | $30.10 | $30.37 | $28.02 | 15,348 |
| 2019-03-12 | $29.74 | $29.89 | $29.74 | $29.80 | $27.49 | 17,215 |
| 2019-03-11 | $29.55 | $29.79 | $29.51 | $29.72 | $27.42 | 23,148 |
| 2019-03-08 | $29.10 | $29.67 | $29.09 | $29.30 | $27.03 | 53,774 |
| 2019-03-07 | $29.68 | $29.68 | $29.29 | $29.29 | $27.02 | 75,016 |
| 2019-03-06 | $30.09 | $30.19 | $30.04 | $30.13 | $27.79 | 26,681 |
| 2019-03-05 | $29.90 | $30.00 | $29.83 | $29.99 | $27.67 | 26,749 |
| 2019-03-04 | $30.29 | $30.29 | $29.93 | $30.10 | $27.77 | 26,310 |
| 2019-03-01 | $30.28 | $30.37 | $30.20 | $30.31 | $27.96 | 21,187 |
| 2019-02-28 | $30.32 | $30.37 | $30.21 | $30.28 | $27.93 | 34,676 |
| 2019-02-27 | $30.25 | $30.35 | $30.07 | $30.24 | $27.90 | 42,007 |
| 2019-02-26 | $30.23 | $30.75 | $30.17 | $30.22 | $27.88 | 59,769 |
| 2019-02-25 | $30.19 | $30.22 | $30.01 | $30.14 | $27.80 | 182,858 |
| 2019-02-22 | $30.09 | $31.25 | $30.07 | $30.32 | $27.97 | 503,862 |
| 2019-02-21 | $31.46 | $32.00 | $30.50 | $31.75 | $27.97 | 12,055 |
| 2019-02-20 | $31.54 | $31.97 | $31.13 | $31.68 | $27.91 | 60,659 |
| 2019-02-19 | $31.06 | $31.12 | $30.75 | $30.86 | $27.19 | 107,523 |
| 2019-02-15 | $30.93 | $30.93 | $30.31 | $30.55 | $26.91 | 256,153 |
| 2019-02-14 | $29.40 | $29.75 | $29.32 | $29.64 | $26.11 | 54,212 |
| 2019-02-13 | $29.31 | $29.44 | $28.81 | $29.01 | $25.56 | 83,480 |
| 2019-02-12 | $28.11 | $28.20 | $28.09 | $28.13 | $24.78 | 37,351 |
| 2019-02-11 | $28.19 | $28.22 | $28.05 | $28.12 | $24.77 | 18,765 |
| 2019-02-08 | $28.28 | $28.28 | $28.07 | $28.23 | $24.87 | 13,381 |
| 2019-02-07 | $28.73 | $28.73 | $28.44 | $28.53 | $25.13 | 27,953 |
| 2019-02-06 | $29.04 | $29.10 | $28.94 | $28.96 | $25.51 | 26,269 |
| 2019-02-05 | $29.15 | $29.29 | $29.11 | $29.20 | $25.72 | 42,790 |
| 2019-02-04 | $28.84 | $29.07 | $28.84 | $29.06 | $25.60 | 48,707 |
| 2019-02-01 | $28.49 | $28.78 | $28.46 | $28.67 | $25.26 | 52,996 |
| 2019-01-31 | $28.66 | $28.83 | $28.56 | $28.80 | $25.37 | 84,028 |
| 2019-01-30 | $28.97 | $29.24 | $28.76 | $29.15 | $25.68 | 87,899 |
| 2019-01-29 | $28.50 | $28.59 | $28.40 | $28.49 | $25.10 | 152,872 |
| 2019-01-28 | $29.22 | $29.22 | $28.17 | $28.50 | $25.11 | 23,956 |
| 2019-01-25 | $29.55 | $29.55 | $28.40 | $28.40 | $25.02 | 21,217 |
| 2019-01-24 | $29.31 | $29.31 | $29.31 | $29.31 | $25.82 | 5,301 |
| 2019-01-23 | $28.70 | $30.19 | $26.21 | $26.23 | $26.00 | 44,800 |
| 2019-01-22 | $27.11 | $31.50 | $27.11 | $29.55 | $29.29 | 83,294 |
| 2019-01-18 | $28.03 | $33.00 | $27.97 | $30.67 | $27.32 | 57,115 |
| 2019-01-17 | $27.08 | $27.49 | $27.07 | $27.46 | $24.46 | 53,766 |
| 2019-01-16 | $26.71 | $26.92 | $26.71 | $26.79 | $23.86 | 35,936 |
| 2019-01-15 | $26.80 | $26.96 | $26.79 | $26.90 | $23.96 | 44,614 |
| 2019-01-14 | $26.85 | $27.04 | $26.85 | $27.00 | $24.05 | 111,112 |
| 2019-01-11 | $27.07 | $27.19 | $27.00 | $27.06 | $24.10 | 129,440 |
| 2019-01-10 | $26.72 | $26.92 | $26.71 | $26.91 | $23.97 | 349,384 |
| 2019-01-09 | $26.72 | $26.84 | $26.62 | $26.77 | $23.85 | 28,031 |
| 2019-01-08 | $26.80 | $26.80 | $26.38 | $26.49 | $23.60 | 42,769 |
| 2019-01-07 | $26.55 | $26.75 | $26.42 | $26.71 | $23.79 | 48,994 |
| 2019-01-04 | $26.39 | $26.90 | $26.35 | $26.80 | $23.87 | 58,162 |
| 2019-01-03 | $26.37 | $26.42 | $26.20 | $26.25 | $23.38 | 30,579 |
| 2019-01-02 | $26.62 | $26.84 | $26.62 | $26.79 | $23.86 | 56,360 |
| 2018-12-31 | $26.90 | $27.10 | $26.45 | $26.64 | $23.73 | 117,076 |
| 2018-12-28 | $26.71 | $26.74 | $26.45 | $26.53 | $23.63 | 45,707 |
| 2018-12-27 | $26.20 | $26.52 | $26.02 | $26.52 | $23.62 | 69,712 |
| 2018-12-26 | $26.07 | $26.66 | $25.85 | $26.64 | $23.73 | 37,652 |
| 2018-12-24 | $25.87 | $26.30 | $25.61 | $25.83 | $23.01 | 41,479 |
| 2018-12-21 | $25.96 | $26.17 | $25.68 | $25.75 | $22.94 | 30,300 |
| 2018-12-20 | $26.29 | $26.53 | $26.25 | $26.45 | $23.56 | 57,690 |
| 2018-12-19 | $26.37 | $26.77 | $26.05 | $26.22 | $23.36 | 52,236 |
| 2018-12-18 | $25.85 | $26.17 | $25.83 | $26.07 | $23.22 | 49,938 |
| 2018-12-17 | $25.95 | $26.10 | $25.71 | $25.81 | $22.99 | 71,651 |
| 2018-12-14 | $26.28 | $26.54 | $26.28 | $26.31 | $23.44 | 98,543 |
| 2018-12-13 | $26.85 | $26.87 | $26.59 | $26.60 | $23.69 | 84,016 |
| 2018-12-12 | $27.05 | $27.21 | $26.87 | $26.87 | $23.94 | 34,917 |
| 2018-12-11 | $27.04 | $27.05 | $26.55 | $26.70 | $23.78 | 111,974 |
| 2018-12-10 | $27.03 | $27.12 | $26.60 | $26.97 | $24.02 | 80,314 |
| 2018-12-07 | $27.58 | $27.74 | $26.85 | $26.88 | $23.94 | 59,771 |
| 2018-12-06 | $27.22 | $27.34 | $26.89 | $27.34 | $24.35 | 220,515 |
| 2018-12-04 | $28.12 | $28.13 | $27.54 | $27.55 | $24.54 | 44,654 |
| 2018-12-03 | $28.24 | $28.35 | $28.14 | $28.33 | $25.24 | 40,502 |
| 2018-11-30 | $28.07 | $28.10 | $27.80 | $28.03 | $24.97 | 23,543 |
| 2018-11-29 | $28.02 | $28.17 | $27.95 | $28.09 | $25.02 | 100,177 |
| 2018-11-28 | $27.55 | $28.03 | $27.28 | $27.99 | $24.93 | 60,305 |
| 2018-11-27 | $27.24 | $27.29 | $27.07 | $27.22 | $24.25 | 30,989 |
| 2018-11-26 | $27.51 | $27.57 | $27.41 | $27.57 | $24.56 | 38,600 |
| 2018-11-23 | $27.06 | $27.37 | $27.06 | $27.35 | $24.36 | 24,792 |
| 2018-11-21 | $27.32 | $27.45 | $27.25 | $27.30 | $24.32 | 26,027 |
| 2018-11-20 | $27.06 | $27.38 | $27.05 | $27.11 | $24.15 | 23,873 |
| 2018-11-19 | $28.10 | $28.10 | $27.86 | $27.92 | $24.87 | 24,377 |
| 2018-11-16 | $28.19 | $28.33 | $28.10 | $28.32 | $25.23 | 20,219 |
| 2018-11-15 | $27.89 | $28.31 | $27.89 | $28.30 | $25.21 | 23,003 |
| 2018-11-14 | $28.43 | $28.51 | $28.26 | $28.37 | $25.27 | 37,320 |
| 2018-11-13 | $27.72 | $27.91 | $27.63 | $27.69 | $24.67 | 58,674 |
| 2018-11-12 | $27.81 | $27.84 | $27.56 | $27.61 | $24.59 | 33,717 |
| 2018-11-09 | $28.17 | $28.19 | $28.01 | $28.15 | $25.08 | 19,944 |
| 2018-11-08 | $28.53 | $28.54 | $28.31 | $28.34 | $25.24 | 87,930 |
| 2018-11-07 | $28.39 | $28.56 | $28.35 | $28.56 | $25.44 | 19,064 |
| 2018-11-06 | $28.22 | $28.23 | $27.97 | $28.06 | $25.00 | 36,701 |
| 2018-11-05 | $28.43 | $28.48 | $28.23 | $28.40 | $25.30 | 34,000 |
| 2018-11-02 | $28.74 | $28.78 | $28.37 | $28.65 | $25.52 | 20,447 |
| 2018-11-01 | $28.34 | $28.73 | $28.27 | $28.69 | $25.56 | 41,449 |
| 2018-10-31 | $27.95 | $28.16 | $27.92 | $27.96 | $24.91 | 40,700 |
| 2018-10-30 | $27.33 | $27.70 | $27.30 | $27.65 | $24.63 | 32,236 |
| 2018-10-29 | $27.86 | $27.86 | $27.19 | $27.41 | $24.42 | 50,962 |
| 2018-10-26 | $27.82 | $28.22 | $27.49 | $27.89 | $24.84 | 27,467 |
| 2018-10-25 | $27.70 | $28.05 | $27.70 | $27.88 | $24.72 | 38,641 |
| 2018-10-24 | $27.78 | $27.79 | $27.01 | $27.16 | $24.08 | 32,920 |
| 2018-10-23 | $27.60 | $27.67 | $27.30 | $27.65 | $24.52 | 85,639 |
| 2018-10-22 | $28.29 | $28.33 | $28.05 | $28.14 | $24.95 | 25,356 |
| 2018-10-19 | $28.17 | $28.72 | $28.17 | $28.52 | $25.29 | 40,728 |
| 2018-10-18 | $28.42 | $28.52 | $28.15 | $28.23 | $25.03 | 42,693 |
| 2018-10-17 | $29.33 | $29.33 | $28.85 | $29.12 | $25.82 | 43,384 |
| 2018-10-16 | $28.80 | $28.80 | $28.55 | $28.65 | $25.40 | 60,057 |
| 2018-10-15 | $28.22 | $28.36 | $28.18 | $28.31 | $25.10 | 35,087 |
| 2018-10-12 | $28.55 | $28.55 | $28.18 | $28.49 | $25.26 | 37,883 |
| 2018-10-11 | $28.67 | $28.73 | $28.30 | $28.38 | $25.16 | 36,942 |
| 2018-10-10 | $28.83 | $29.01 | $28.71 | $28.73 | $25.47 | 28,458 |
| 2018-10-09 | $29.42 | $29.53 | $29.36 | $29.40 | $26.07 | 22,744 |
| 2018-10-08 | $29.92 | $30.22 | $29.92 | $30.17 | $26.75 | 20,841 |
| 2018-10-05 | $30.86 | $30.89 | $30.61 | $30.75 | $27.27 | 15,274 |
| 2018-10-04 | $30.66 | $30.66 | $30.40 | $30.52 | $27.06 | 15,880 |
| 2018-10-03 | $30.90 | $31.19 | $30.86 | $31.11 | $27.59 | 37,782 |
| 2018-10-02 | $30.73 | $30.83 | $30.70 | $30.77 | $27.28 | 17,181 |
| 2018-10-01 | $30.97 | $30.97 | $30.64 | $30.72 | $27.24 | 18,337 |
| 2018-09-28 | $31.14 | $31.26 | $31.10 | $31.16 | $27.63 | 17,735 |
| 2018-09-27 | $31.31 | $31.50 | $31.26 | $31.30 | $27.75 | 10,257 |
| 2018-09-26 | $31.52 | $31.76 | $31.50 | $31.59 | $28.01 | 15,845 |
| 2018-09-25 | $31.97 | $31.97 | $31.63 | $31.68 | $28.09 | 11,195 |
| 2018-09-24 | $32.29 | $32.38 | $31.89 | $31.91 | $28.29 | 25,934 |
| 2018-09-21 | $32.29 | $32.38 | $32.23 | $32.30 | $28.64 | 17,921 |
| 2018-09-20 | $32.79 | $32.79 | $32.43 | $32.65 | $28.95 | 18,075 |
| 2018-09-19 | $31.57 | $31.96 | $31.43 | $31.86 | $28.25 | 54,434 |
| 2018-09-18 | $31.43 | $31.53 | $31.29 | $31.43 | $27.87 | 13,910 |
| 2018-09-17 | $31.47 | $31.53 | $31.35 | $31.38 | $27.82 | 12,521 |
| 2018-09-14 | $31.32 | $31.36 | $31.10 | $31.25 | $27.71 | 8,503 |
| 2018-09-13 | $31.21 | $31.38 | $31.21 | $31.32 | $27.77 | 168,507 |
| 2018-09-12 | $30.95 | $30.97 | $30.78 | $30.89 | $27.39 | 13,522 |
| 2018-09-11 | $31.17 | $31.31 | $31.15 | $31.30 | $27.75 | 22,874 |
| 2018-09-10 | $31.32 | $31.39 | $31.18 | $31.30 | $27.75 | 12,720 |
| 2018-09-07 | $31.62 | $31.72 | $31.56 | $31.66 | $28.07 | 12,673 |
| 2018-09-06 | $31.50 | $31.74 | $31.49 | $31.70 | $28.11 | 16,248 |
| 2018-09-05 | $31.15 | $31.35 | $31.13 | $31.28 | $27.74 | 14,591 |
| 2018-09-04 | $30.88 | $30.89 | $30.75 | $30.87 | $27.37 | 12,508 |
| 2018-08-31 | $31.46 | $31.46 | $31.13 | $31.20 | $27.67 | 17,396 |
| 2018-08-30 | $31.75 | $31.77 | $31.54 | $31.68 | $28.09 | 24,876 |
| 2018-08-29 | $31.77 | $31.96 | $31.77 | $31.96 | $28.34 | 13,368 |
| 2018-08-28 | $31.74 | $31.74 | $31.55 | $31.60 | $28.02 | 17,042 |
| 2018-08-27 | $31.09 | $31.30 | $31.09 | $31.28 | $27.74 | 168,379 |
| 2018-08-24 | $30.73 | $30.93 | $30.73 | $30.88 | $27.38 | 10,867 |
| 2018-08-23 | $30.77 | $30.78 | $30.53 | $30.65 | $27.18 | 96,351 |
| 2018-08-22 | $30.89 | $30.93 | $30.78 | $30.84 | $27.35 | 22,669 |
| 2018-08-21 | $30.55 | $30.72 | $30.47 | $30.60 | $27.13 | 17,530 |
| 2018-08-20 | $30.38 | $30.48 | $30.28 | $30.48 | $27.03 | 11,564 |
| 2018-08-17 | $29.98 | $30.42 | $29.98 | $30.39 | $26.95 | 20,010 |
| 2018-08-16 | $30.08 | $30.24 | $30.02 | $30.12 | $26.71 | 20,372 |
| 2018-08-15 | $30.27 | $30.30 | $29.98 | $30.11 | $26.70 | 33,673 |
| 2018-08-14 | $30.79 | $30.81 | $30.61 | $30.77 | $27.28 | 40,792 |
| 2018-08-13 | $30.81 | $30.88 | $30.64 | $30.73 | $27.25 | 19,356 |
| 2018-08-10 | $30.81 | $30.93 | $30.75 | $30.83 | $27.34 | 19,123 |
| 2018-08-09 | $31.53 | $31.57 | $31.31 | $31.38 | $27.82 | 151,741 |
| 2018-08-08 | $31.09 | $31.27 | $31.06 | $31.15 | $27.62 | 14,392 |
| 2018-08-07 | $31.02 | $31.14 | $31.00 | $31.09 | $27.57 | 13,308 |
| 2018-08-06 | $30.77 | $31.01 | $30.73 | $30.96 | $27.45 | 11,521 |
| 2018-08-03 | $30.91 | $31.18 | $30.89 | $31.07 | $27.55 | 20,305 |
| 2018-08-02 | $30.93 | $31.10 | $30.93 | $31.06 | $27.54 | 48,757 |
| 2018-08-01 | $30.87 | $31.08 | $30.87 | $31.08 | $27.56 | 14,854 |
| 2018-07-31 | $30.78 | $30.91 | $30.75 | $30.78 | $27.29 | 21,024 |
| 2018-07-30 | $30.86 | $30.89 | $30.76 | $30.84 | $27.35 | 28,031 |
| 2018-07-27 | $30.70 | $30.83 | $30.59 | $30.65 | $27.18 | 16,679 |
| 2018-07-26 | $30.69 | $30.71 | $30.55 | $30.62 | $27.15 | 36,022 |
| 2018-07-25 | $30.47 | $30.75 | $30.36 | $30.75 | $27.27 | 9,348 |
| 2018-07-24 | $30.47 | $30.61 | $30.36 | $30.44 | $26.99 | 15,811 |
| 2018-07-23 | $30.62 | $30.62 | $30.42 | $30.47 | $27.02 | 29,140 |
| 2018-07-20 | $30.23 | $30.51 | $30.23 | $30.48 | $27.03 | 18,486 |
| 2018-07-19 | $29.93 | $30.08 | $29.81 | $29.97 | $26.57 | 14,342 |
| 2018-07-18 | $29.08 | $30.40 | $29.08 | $30.24 | $26.81 | 40,058 |
| 2018-07-17 | $29.08 | $29.20 | $29.01 | $29.11 | $25.81 | 28,238 |
| 2018-07-16 | $29.00 | $29.05 | $28.93 | $29.00 | $25.71 | 53,664 |
| 2018-07-13 | $28.60 | $28.80 | $28.60 | $28.80 | $25.54 | 14,603 |
| 2018-07-12 | $28.60 | $28.67 | $28.49 | $28.61 | $25.37 | 17,504 |
| 2018-07-11 | $28.79 | $28.86 | $28.59 | $28.64 | $25.40 | 18,480 |
| 2018-07-10 | $29.05 | $29.20 | $29.05 | $29.16 | $25.86 | 14,457 |
| 2018-07-09 | $29.03 | $29.17 | $29.00 | $29.10 | $25.80 | 15,557 |
| 2018-07-06 | $29.03 | $29.19 | $28.96 | $29.15 | $25.85 | 19,481 |
| 2018-07-05 | $28.88 | $28.90 | $28.76 | $28.85 | $25.58 | 12,941 |
| 2018-07-03 | $28.56 | $28.61 | $28.32 | $28.38 | $25.16 | 93,305 |
| 2018-07-02 | $28.38 | $28.44 | $28.22 | $28.37 | $25.16 | 200,432 |
| 2018-06-29 | $28.53 | $28.67 | $28.35 | $28.38 | $25.16 | 367,011 |
| 2018-06-28 | $28.50 | $28.52 | $28.13 | $28.37 | $25.16 | 523,163 |
| 2018-06-27 | $28.74 | $28.84 | $28.48 | $28.56 | $25.32 | 208,868 |
| 2018-06-26 | $28.83 | $28.93 | $28.74 | $28.82 | $25.55 | 156,072 |
| 2018-06-25 | $29.02 | $29.04 | $28.84 | $28.90 | $25.63 | 65,024 |
| 2018-06-22 | $28.98 | $29.05 | $28.90 | $28.99 | $25.71 | 21,199 |
| 2018-06-21 | $28.81 | $28.83 | $28.67 | $28.80 | $25.54 | 18,140 |
| 2018-06-20 | $28.91 | $28.97 | $28.82 | $28.82 | $25.55 | 15,558 |
| 2018-06-19 | $28.66 | $28.93 | $28.56 | $28.93 | $25.65 | 19,616 |
| 2018-06-18 | $29.08 | $29.31 | $29.00 | $29.13 | $25.83 | 25,845 |
| 2018-06-15 | $29.46 | $29.58 | $29.36 | $29.51 | $26.17 | 21,488 |
| 2018-06-14 | $29.75 | $29.75 | $29.50 | $29.56 | $26.21 | 11,037 |
| 2018-06-13 | $30.10 | $30.10 | $29.84 | $29.94 | $26.55 | 14,947 |
| 2018-06-12 | $30.19 | $30.23 | $30.05 | $30.14 | $26.73 | 14,142 |
| 2018-06-11 | $30.13 | $30.22 | $30.12 | $30.22 | $26.80 | 24,086 |
| 2018-06-08 | $29.78 | $29.95 | $29.66 | $29.83 | $26.45 | 36,035 |
| 2018-06-07 | $29.99 | $30.11 | $29.80 | $29.89 | $26.50 | 33,265 |
| 2018-06-06 | $29.73 | $30.08 | $29.60 | $30.02 | $26.62 | 28,208 |
| 2018-06-05 | $29.75 | $29.81 | $29.50 | $29.70 | $26.33 | 30,320 |
| 2018-06-04 | $29.63 | $29.63 | $29.49 | $29.57 | $26.22 | 33,517 |
| 2018-06-01 | $29.52 | $29.63 | $29.46 | $29.57 | $26.22 | 18,855 |
| 2018-05-31 | $29.50 | $29.50 | $29.13 | $29.30 | $25.98 | 22,945 |
| 2018-05-30 | $29.35 | $29.65 | $29.24 | $29.57 | $26.22 | 48,210 |
| 2018-05-29 | $29.33 | $29.38 | $28.95 | $29.05 | $25.76 | 31,277 |
| 2018-05-25 | $29.95 | $30.08 | $29.89 | $30.08 | $26.67 | 56,903 |
| 2018-05-24 | $30.09 | $30.16 | $29.92 | $30.01 | $26.61 | 17,600 |
| 2018-05-23 | $29.94 | $30.06 | $29.83 | $29.95 | $26.56 | 14,677 |
| 2018-05-22 | $30.29 | $30.43 | $30.24 | $30.30 | $26.87 | 26,191 |
| 2018-05-21 | $30.03 | $30.20 | $29.96 | $30.06 | $26.65 | 17,903 |
| 2018-05-18 | $29.79 | $29.90 | $29.79 | $29.80 | $26.42 | 14,384 |
| 2018-05-17 | $29.82 | $29.96 | $29.77 | $29.92 | $26.53 | 21,269 |
| 2018-05-16 | $29.59 | $29.73 | $29.53 | $29.59 | $26.24 | 14,793 |
| 2018-05-15 | $29.66 | $29.83 | $29.61 | $29.67 | $26.31 | 15,706 |
| 2018-05-14 | $29.89 | $29.90 | $29.56 | $29.66 | $26.30 | 33,808 |
| 2018-05-11 | $30.00 | $30.02 | $29.81 | $29.83 | $26.45 | 14,547 |
| 2018-05-10 | $30.16 | $30.16 | $29.92 | $29.95 | $26.56 | 22,015 |
| 2018-05-09 | $29.92 | $30.09 | $29.86 | $30.03 | $26.63 | 451,473 |
| 2018-05-08 | $29.85 | $30.03 | $29.85 | $29.94 | $26.55 | 63,214 |
| 2018-05-07 | $30.07 | $30.20 | $30.05 | $30.15 | $26.73 | 26,197 |
| 2018-05-04 | $29.89 | $30.14 | $29.89 | $30.14 | $26.73 | 18,134 |
| 2018-05-03 | $30.07 | $30.25 | $29.89 | $30.19 | $26.77 | 22,920 |
| 2018-05-02 | $29.94 | $30.03 | $29.77 | $29.80 | $26.42 | 85,065 |
| 2018-05-01 | $29.93 | $30.12 | $29.74 | $29.96 | $26.57 | 19,782 |
| 2018-04-30 | $30.75 | $30.93 | $30.65 | $30.80 | $26.72 | 30,120 |
| 2018-04-27 | $30.78 | $30.91 | $30.69 | $30.69 | $26.62 | 20,064 |
| 2018-04-26 | $30.91 | $30.91 | $30.64 | $30.77 | $26.69 | 29,820 |
| 2018-04-25 | $30.48 | $30.76 | $30.44 | $30.69 | $26.62 | 23,430 |
| 2018-04-24 | $30.98 | $31.89 | $30.78 | $31.02 | $26.91 | 38,949 |
| 2018-04-23 | $31.74 | $31.84 | $31.60 | $31.72 | $27.52 | 19,948 |
| 2018-04-20 | $32.10 | $32.24 | $32.01 | $32.10 | $27.84 | 14,525 |
| 2018-04-19 | $32.51 | $32.54 | $32.05 | $32.15 | $27.89 | 22,296 |
| 2018-04-18 | $32.44 | $32.62 | $32.42 | $32.53 | $28.22 | 14,312 |
| 2018-04-17 | $32.53 | $32.53 | $32.24 | $32.40 | $28.10 | 268,347 |
| 2018-04-16 | $32.62 | $32.62 | $32.38 | $32.50 | $28.19 | 67,798 |
| 2018-04-13 | $32.32 | $32.39 | $32.20 | $32.28 | $28.00 | 30,075 |
| 2018-04-12 | $32.00 | $32.12 | $31.90 | $32.11 | $27.85 | 15,057 |
| 2018-04-11 | $32.27 | $32.27 | $32.05 | $32.15 | $27.89 | 23,662 |
| 2018-04-10 | $32.40 | $32.63 | $32.35 | $32.59 | $28.27 | 25,157 |
| 2018-04-09 | $32.06 | $32.21 | $32.00 | $32.05 | $27.80 | 15,866 |
| 2018-04-06 | $31.60 | $32.34 | $31.59 | $31.73 | $27.52 | 64,648 |
| 2018-04-05 | $31.52 | $31.60 | $31.44 | $31.50 | $27.32 | 21,471 |
| 2018-04-04 | $31.00 | $31.46 | $30.99 | $31.46 | $27.29 | 18,476 |
| 2018-04-03 | $31.62 | $31.72 | $31.39 | $31.59 | $27.40 | 38,685 |
| 2018-04-02 | $31.58 | $31.72 | $31.03 | $31.18 | $27.05 | 36,101 |
| 2018-03-29 | $31.76 | $31.81 | $31.45 | $31.66 | $27.46 | 44,440 |
| 2018-03-28 | $31.96 | $32.34 | $31.89 | $32.05 | $27.80 | 143,554 |
| 2018-03-27 | $32.00 | $32.38 | $31.87 | $32.01 | $27.77 | 39,572 |
| 2018-03-26 | $31.47 | $31.49 | $31.07 | $31.44 | $27.27 | 25,190 |
| 2018-03-23 | $32.06 | $32.06 | $31.12 | $31.15 | $27.02 | 27,968 |
| 2018-03-22 | $32.06 | $32.06 | $31.78 | $31.81 | $27.59 | 34,272 |
| 2018-03-21 | $32.60 | $32.84 | $32.54 | $32.78 | $28.43 | 21,369 |
| 2018-03-20 | $32.66 | $32.78 | $32.58 | $32.71 | $28.37 | 14,849 |
| 2018-03-19 | $32.68 | $32.77 | $32.56 | $32.69 | $28.36 | 66,158 |
| 2018-03-16 | $32.75 | $32.82 | $32.62 | $32.75 | $28.41 | 41,377 |
| 2018-03-15 | $33.06 | $33.25 | $33.06 | $33.20 | $28.80 | 43,323 |
| 2018-03-14 | $33.37 | $33.39 | $33.10 | $33.18 | $28.78 | 18,165 |
| 2018-03-13 | $33.03 | $33.25 | $32.93 | $33.01 | $28.63 | 21,231 |
| 2018-03-12 | $33.03 | $33.16 | $32.92 | $33.15 | $28.76 | 22,816 |
| 2018-03-09 | $32.96 | $33.23 | $32.96 | $33.20 | $28.80 | 19,283 |
| 2018-03-08 | $33.23 | $33.28 | $33.11 | $33.21 | $28.81 | 23,783 |
| 2018-03-07 | $32.60 | $32.75 | $32.42 | $32.75 | $28.41 | 29,418 |
| 2018-03-06 | $32.47 | $32.66 | $32.45 | $32.61 | $28.29 | 19,113 |
| 2018-03-05 | $31.79 | $32.40 | $31.77 | $32.34 | $28.05 | 17,536 |
| 2018-03-02 | $31.52 | $31.63 | $31.38 | $31.60 | $27.41 | 21,662 |
| 2018-03-01 | $31.86 | $31.86 | $31.35 | $31.64 | $27.45 | 19,906 |
| 2018-02-28 | $32.62 | $32.64 | $32.39 | $32.40 | $28.10 | 23,576 |
| 2018-02-27 | $32.76 | $32.81 | $32.51 | $32.58 | $28.26 | 16,443 |
| 2018-02-26 | $32.74 | $33.10 | $32.74 | $33.03 | $28.65 | 24,248 |
| 2018-02-23 | $32.60 | $32.70 | $32.53 | $32.65 | $28.32 | 39,574 |
| 2018-02-22 | $32.71 | $32.92 | $32.66 | $32.83 | $28.48 | 26,573 |
| 2018-02-21 | $32.56 | $32.95 | $32.53 | $32.55 | $28.24 | 25,757 |
| 2018-02-20 | $32.78 | $32.80 | $32.39 | $32.51 | $28.20 | 34,706 |
| 2018-02-16 | $32.54 | $32.66 | $32.39 | $32.51 | $28.20 | 23,099 |
| 2018-02-15 | $32.52 | $32.74 | $32.42 | $32.74 | $28.40 | 18,817 |
| 2018-02-14 | $31.62 | $32.21 | $31.53 | $32.18 | $27.91 | 34,282 |
| 2018-02-13 | $31.99 | $31.99 | $31.75 | $31.85 | $27.63 | 47,595 |
| 2018-02-12 | $31.57 | $31.88 | $31.52 | $31.79 | $27.58 | 28,552 |
| 2018-02-09 | $31.20 | $31.24 | $30.42 | $31.11 | $26.99 | 39,480 |
| 2018-02-08 | $31.80 | $31.88 | $30.95 | $31.06 | $26.94 | 87,111 |
| 2018-02-07 | $30.54 | $30.77 | $30.12 | $30.39 | $26.36 | 94,365 |
| 2018-02-06 | $30.04 | $30.67 | $29.71 | $30.67 | $26.60 | 60,448 |
| 2018-02-05 | $30.89 | $30.93 | $29.82 | $29.91 | $25.95 | 37,482 |
| 2018-02-02 | $31.22 | $31.22 | $30.79 | $30.85 | $26.76 | 46,414 |
| 2018-02-01 | $31.44 | $31.75 | $31.44 | $31.72 | $27.52 | 26,335 |
| 2018-01-31 | $31.25 | $31.39 | $31.17 | $31.28 | $27.13 | 108,883 |
| 2018-01-30 | $31.25 | $31.27 | $30.95 | $31.01 | $26.90 | 154,591 |
| 2018-01-29 | $30.99 | $31.16 | $30.88 | $31.10 | $26.98 | 96,515 |
| 2018-01-26 | $31.23 | $31.32 | $31.17 | $31.32 | $27.17 | 34,888 |
| 2018-01-25 | $31.23 | $31.29 | $31.01 | $31.11 | $26.99 | 24,592 |
| 2018-01-24 | $31.06 | $31.16 | $30.97 | $31.06 | $26.94 | 19,584 |
| 2018-01-23 | $30.65 | $30.95 | $30.65 | $30.95 | $26.85 | 44,228 |
| 2018-01-22 | $30.62 | $30.78 | $30.48 | $30.78 | $26.70 | 58,218 |
| 2018-01-19 | $30.64 | $30.66 | $30.48 | $30.63 | $26.57 | 31,461 |
| 2018-01-18 | $30.56 | $30.80 | $30.53 | $30.67 | $26.60 | 43,920 |
| 2018-01-17 | $30.51 | $30.67 | $30.40 | $30.60 | $26.54 | 36,474 |
| 2018-01-16 | $30.89 | $30.93 | $30.66 | $30.78 | $26.70 | 52,895 |
| 2018-01-12 | $30.86 | $30.92 | $30.70 | $30.90 | $26.80 | 52,197 |
| 2018-01-11 | $30.28 | $30.66 | $30.27 | $30.66 | $26.60 | 52,996 |
| 2018-01-10 | $29.64 | $29.70 | $29.51 | $29.64 | $25.71 | 51,358 |
| 2018-01-09 | $29.59 | $30.04 | $29.53 | $29.95 | $25.98 | 40,832 |
| 2018-01-08 | $29.61 | $29.79 | $29.54 | $29.58 | $25.66 | 459,648 |
| 2018-01-05 | $30.10 | $30.20 | $30.05 | $30.17 | $26.17 | 309,539 |
| 2018-01-04 | $29.75 | $29.82 | $29.55 | $29.64 | $25.71 | 51,585 |
| 2018-01-03 | $29.33 | $29.50 | $29.33 | $29.43 | $25.53 | 39,408 |
| 2018-01-02 | $29.07 | $29.16 | $29.00 | $29.09 | $25.23 | 28,884 |
| 2017-12-29 | $29.26 | $29.31 | $29.12 | $29.14 | $25.28 | 25,619 |
| 2017-12-28 | $29.29 | $29.34 | $29.20 | $29.26 | $25.38 | 23,328 |
| 2017-12-27 | $29.04 | $29.19 | $28.99 | $29.11 | $25.25 | 31,668 |
| 2017-12-26 | $29.34 | $29.34 | $28.76 | $28.86 | $25.03 | 17,432 |
| 2017-12-22 | $28.91 | $28.99 | $28.79 | $28.83 | $25.01 | 36,648 |
| 2017-12-21 | $28.91 | $29.04 | $28.91 | $28.96 | $25.12 | 34,908 |
| 2017-12-20 | $28.95 | $29.01 | $28.84 | $28.92 | $25.09 | 38,542 |
| 2017-12-19 | $29.36 | $29.36 | $29.17 | $29.32 | $25.43 | 42,166 |
| 2017-12-18 | $29.28 | $29.33 | $29.14 | $29.17 | $25.30 | 148,216 |
| 2017-12-15 | $29.20 | $29.30 | $29.12 | $29.19 | $25.32 | 47,715 |
| 2017-12-14 | $29.52 | $29.52 | $29.22 | $29.23 | $25.36 | 24,637 |
| 2017-12-13 | $29.46 | $29.57 | $29.35 | $29.54 | $25.62 | 37,377 |
| 2017-12-12 | $29.25 | $29.47 | $29.23 | $29.36 | $25.47 | 53,209 |
| 2017-12-11 | $29.25 | $30.90 | $29.22 | $30.79 | $26.71 | 147,886 |
| 2017-12-08 | $29.08 | $29.34 | $29.05 | $29.24 | $25.36 | 117,685 |
| 2017-12-07 | $30.35 | $30.44 | $29.97 | $29.97 | $24.86 | 37,388 |
| 2017-12-06 | $30.27 | $30.55 | $30.17 | $30.21 | $25.06 | 125,165 |
| 2017-12-05 | $30.37 | $30.80 | $30.34 | $30.54 | $25.34 | 47,848 |
| 2017-12-04 | $30.19 | $30.45 | $30.08 | $30.39 | $25.21 | 15,266 |
| 2017-12-01 | $30.20 | $30.40 | $30.05 | $30.20 | $25.05 | 23,830 |
| 2017-11-30 | $30.11 | $30.59 | $30.02 | $30.57 | $25.36 | 52,605 |
| 2017-11-29 | $29.98 | $30.06 | $29.79 | $29.83 | $24.75 | 35,103 |
| 2017-11-28 | $30.26 | $30.26 | $29.70 | $29.81 | $24.73 | 94,478 |
| 2017-11-27 | $30.83 | $30.83 | $30.55 | $30.69 | $25.46 | 36,066 |
| 2017-11-24 | $30.90 | $31.18 | $30.87 | $30.99 | $25.71 | 13,497 |
| 2017-11-22 | $31.03 | $31.08 | $30.88 | $31.04 | $25.75 | 124,347 |
| 2017-11-21 | $30.39 | $30.64 | $30.38 | $30.57 | $25.36 | 19,256 |
| 2017-11-20 | $30.48 | $30.56 | $30.40 | $30.48 | $25.29 | 15,819 |
| 2017-11-17 | $30.32 | $30.48 | $30.28 | $30.44 | $25.25 | 11,012 |
| 2017-11-16 | $30.50 | $30.50 | $30.41 | $30.43 | $25.25 | 10,966 |
| 2017-11-15 | $30.42 | $30.51 | $30.39 | $30.46 | $25.27 | 15,929 |
| 2017-11-14 | $30.53 | $30.58 | $30.41 | $30.53 | $25.33 | 12,645 |
| 2017-11-13 | $30.19 | $30.37 | $30.19 | $30.23 | $25.08 | 43,677 |
| 2017-11-10 | $30.27 | $30.44 | $30.27 | $30.41 | $25.23 | 14,086 |
| 2017-11-09 | $30.46 | $30.48 | $30.29 | $30.42 | $25.24 | 13,851 |
| 2017-11-08 | $30.50 | $30.65 | $30.46 | $30.63 | $25.41 | 21,196 |
| 2017-11-07 | $30.37 | $30.46 | $30.22 | $30.34 | $25.17 | 44,373 |
| 2017-11-06 | $30.07 | $30.18 | $30.05 | $30.12 | $24.99 | 72,544 |
| 2017-11-03 | $29.85 | $30.35 | $29.78 | $30.23 | $25.08 | 89,586 |
| 2017-11-02 | $30.11 | $30.13 | $29.89 | $29.95 | $24.85 | 44,771 |
| 2017-11-01 | $30.10 | $30.13 | $29.88 | $29.90 | $24.81 | 34,797 |
| 2017-10-31 | $30.32 | $30.41 | $30.13 | $30.13 | $25.00 | 45,392 |
| 2017-10-30 | $30.13 | $30.28 | $30.09 | $30.13 | $25.00 | 308,580 |
| 2017-10-27 | $30.03 | $30.75 | $29.85 | $30.69 | $25.46 | 48,321 |
| 2017-10-26 | $30.61 | $30.63 | $30.40 | $30.48 | $25.14 | 25,980 |
| 2017-10-25 | $30.70 | $30.83 | $30.67 | $30.75 | $25.36 | 63,413 |
| 2017-10-24 | $30.53 | $30.60 | $30.51 | $30.60 | $25.24 | 35,242 |
| 2017-10-23 | $30.63 | $30.64 | $30.36 | $30.60 | $25.24 | 57,513 |
| 2017-10-20 | $30.63 | $30.72 | $30.50 | $30.70 | $25.32 | 36,560 |
| 2017-10-19 | $30.37 | $30.77 | $30.37 | $30.73 | $25.35 | 59,892 |
| 2017-10-18 | $30.15 | $30.28 | $30.06 | $30.15 | $24.87 | 26,376 |
| 2017-10-17 | $30.60 | $30.79 | $30.56 | $30.74 | $25.36 | 21,381 |
| 2017-10-16 | $31.01 | $31.05 | $30.92 | $31.00 | $25.57 | 19,245 |
| 2017-10-13 | $31.10 | $31.18 | $31.06 | $31.06 | $25.62 | 39,542 |
| 2017-10-12 | $30.94 | $31.00 | $30.87 | $30.88 | $25.47 | 31,752 |
| 2017-10-11 | $30.99 | $31.11 | $30.96 | $31.07 | $25.63 | 20,582 |
| 2017-10-10 | $30.76 | $30.93 | $30.76 | $30.87 | $25.46 | 10,827 |
| 2017-10-09 | $30.67 | $30.77 | $30.60 | $30.64 | $25.27 | 10,921 |
| 2017-10-06 | $30.49 | $30.70 | $30.49 | $30.67 | $25.30 | 40,776 |
| 2017-10-05 | $30.58 | $30.71 | $30.57 | $30.69 | $25.31 | 26,022 |
| 2017-10-04 | $30.67 | $30.80 | $30.64 | $30.74 | $25.36 | 169,480 |
| 2017-10-03 | $30.76 | $30.76 | $30.63 | $30.66 | $25.29 | 29,692 |
| 2017-10-02 | $30.61 | $30.65 | $30.54 | $30.65 | $25.28 | 71,388 |
| 2017-09-29 | $30.67 | $30.75 | $30.56 | $30.70 | $25.32 | 128,859 |
| 2017-09-28 | $30.34 | $30.58 | $30.33 | $30.48 | $25.14 | 18,178 |
| 2017-09-27 | $30.46 | $30.53 | $30.36 | $30.50 | $25.16 | 13,548 |
| 2017-09-26 | $30.41 | $30.44 | $30.25 | $30.42 | $25.09 | 15,714 |
| 2017-09-25 | $31.01 | $31.01 | $30.51 | $30.52 | $25.17 | 38,585 |
| 2017-09-22 | $31.07 | $31.30 | $31.07 | $31.20 | $25.74 | 26,648 |
| 2017-09-21 | $31.02 | $31.19 | $31.02 | $31.13 | $25.68 | 38,097 |
| 2017-09-20 | $31.33 | $31.38 | $31.02 | $31.11 | $25.66 | 21,382 |
| 2017-09-19 | $31.33 | $31.38 | $31.27 | $31.33 | $25.84 | 18,984 |
| 2017-09-18 | $31.29 | $31.34 | $31.23 | $31.34 | $25.85 | 21,198 |
| 2017-09-15 | $31.08 | $31.18 | $30.94 | $31.00 | $25.57 | 210,410 |
| 2017-09-14 | $30.82 | $30.91 | $30.69 | $30.79 | $25.40 | 326,405 |
| 2017-09-13 | $31.22 | $31.23 | $31.01 | $31.03 | $25.60 | 31,732 |
| 2017-09-12 | $31.08 | $31.18 | $31.07 | $31.18 | $25.72 | 38,433 |
| 2017-09-11 | $31.12 | $31.18 | $31.10 | $31.10 | $25.65 | 18,191 |
| 2017-09-08 | $31.21 | $31.41 | $31.16 | $31.24 | $25.77 | 15,822 |
| 2017-09-07 | $31.52 | $31.64 | $31.37 | $31.40 | $25.90 | 13,080 |
| 2017-09-06 | $31.30 | $31.47 | $31.27 | $31.38 | $25.88 | 16,080 |
| 2017-09-05 | $31.08 | $31.11 | $30.93 | $31.00 | $25.57 | 10,777 |
| 2017-09-01 | $30.73 | $30.74 | $30.58 | $30.66 | $25.29 | 10,904 |
| 2017-08-31 | $30.41 | $30.49 | $30.31 | $30.38 | $25.06 | 402,374 |
| 2017-08-30 | $30.56 | $30.65 | $30.48 | $30.50 | $25.16 | 12,531 |
| 2017-08-29 | $30.76 | $31.00 | $30.75 | $30.89 | $25.48 | 26,171 |
| 2017-08-28 | $31.03 | $31.05 | $30.90 | $30.97 | $25.55 | 23,616 |
| 2017-08-25 | $30.82 | $31.12 | $30.78 | $30.96 | $25.54 | 34,331 |
| 2017-08-24 | $30.78 | $30.86 | $30.73 | $30.73 | $25.35 | 13,151 |
| 2017-08-23 | $30.84 | $30.94 | $30.82 | $30.87 | $25.46 | 22,895 |
| 2017-08-22 | $30.49 | $30.54 | $30.40 | $30.40 | $25.08 | 19,614 |
| 2017-08-21 | $30.30 | $30.56 | $30.29 | $30.53 | $25.18 | 27,943 |
| 2017-08-18 | $30.14 | $30.39 | $30.14 | $30.30 | $24.99 | 27,958 |
| 2017-08-17 | $30.29 | $30.35 | $30.07 | $30.07 | $24.80 | 42,384 |
| 2017-08-16 | $30.17 | $30.36 | $30.12 | $30.17 | $24.89 | 66,480 |
| 2017-08-15 | $29.96 | $30.07 | $29.84 | $30.02 | $24.76 | 51,879 |
| 2017-08-14 | $29.96 | $30.07 | $29.95 | $29.99 | $24.74 | 15,913 |
| 2017-08-11 | $29.68 | $30.03 | $29.63 | $29.96 | $24.71 | 29,155 |
| 2017-08-10 | $29.59 | $29.64 | $29.36 | $29.50 | $24.33 | 49,886 |
| 2017-08-09 | $29.68 | $29.88 | $29.66 | $29.84 | $24.61 | 38,169 |
| 2017-08-08 | $30.39 | $30.40 | $30.13 | $30.23 | $24.94 | 27,866 |
| 2017-08-07 | $30.39 | $30.42 | $30.27 | $30.41 | $25.08 | 31,366 |
| 2017-08-04 | $30.46 | $30.46 | $30.09 | $30.15 | $24.87 | 17,309 |
| 2017-08-03 | $30.55 | $30.64 | $30.52 | $30.56 | $25.21 | 20,267 |
| 2017-08-02 | $30.43 | $30.64 | $30.35 | $30.48 | $25.14 | 37,889 |
| 2017-08-01 | $30.26 | $30.32 | $30.13 | $30.21 | $24.92 | 24,461 |
| 2017-07-31 | $29.93 | $30.22 | $29.85 | $30.22 | $24.93 | 25,105 |
| 2017-07-28 | $29.59 | $29.82 | $29.55 | $29.78 | $24.56 | 23,252 |
| 2017-07-27 | $29.80 | $29.84 | $29.55 | $29.65 | $24.46 | 17,088 |
| 2017-07-26 | $29.36 | $29.60 | $29.21 | $29.46 | $24.30 | 32,416 |
| 2017-07-25 | $29.13 | $29.53 | $29.13 | $29.42 | $24.27 | 37,689 |
| 2017-07-24 | $29.00 | $29.32 | $29.00 | $29.20 | $24.09 | 96,258 |
| 2017-07-21 | $29.53 | $29.65 | $29.39 | $29.65 | $24.46 | 72,404 |
| 2017-07-20 | $30.13 | $30.20 | $30.00 | $30.04 | $24.78 | 83,240 |
| 2017-07-19 | $30.13 | $30.14 | $30.01 | $30.03 | $24.77 | 78,619 |
| 2017-07-18 | $30.00 | $30.14 | $29.98 | $30.09 | $24.82 | 182,640 |
| 2017-07-17 | $30.12 | $30.15 | $29.99 | $30.07 | $24.80 | 157,857 |
| 2017-07-14 | $29.78 | $30.14 | $29.77 | $30.14 | $24.86 | 212,848 |
| 2017-07-13 | $29.37 | $29.49 | $29.29 | $29.43 | $24.28 | 24,912 |
| 2017-07-12 | $29.60 | $29.65 | $29.41 | $29.58 | $24.40 | 37,230 |
| 2017-07-11 | $29.39 | $29.56 | $29.33 | $29.56 | $24.38 | 24,176 |
| 2017-07-10 | $29.31 | $29.43 | $29.30 | $29.38 | $24.23 | 16,371 |
| 2017-07-07 | $29.41 | $29.58 | $29.32 | $29.53 | $24.36 | 23,269 |
| 2017-07-06 | $29.46 | $29.55 | $29.43 | $29.52 | $24.35 | 77,867 |
| 2017-07-05 | $29.46 | $29.57 | $29.41 | $29.57 | $24.39 | 28,592 |
| 2017-07-03 | $29.21 | $29.40 | $29.21 | $29.28 | $24.15 | 10,184 |
| 2017-06-30 | $29.13 | $29.19 | $28.99 | $29.01 | $23.93 | 32,726 |
| 2017-06-29 | $29.23 | $29.25 | $29.08 | $29.19 | $24.08 | 77,278 |
| 2017-06-28 | $29.11 | $29.43 | $29.08 | $29.43 | $24.28 | 31,732 |
| 2017-06-27 | $29.16 | $29.35 | $29.13 | $29.20 | $24.09 | 374,625 |
| 2017-06-26 | $29.41 | $29.44 | $29.11 | $29.11 | $24.01 | 69,651 |
| 2017-06-23 | $28.99 | $29.23 | $28.90 | $29.10 | $24.00 | 543,150 |
| 2017-06-22 | $29.00 | $29.00 | $28.70 | $28.72 | $23.69 | 39,815 |
| 2017-06-21 | $28.98 | $29.10 | $28.96 | $29.06 | $23.97 | 25,795 |
| 2017-06-20 | $29.21 | $29.22 | $28.95 | $28.95 | $23.88 | 36,589 |
| 2017-06-19 | $29.01 | $29.10 | $28.98 | $28.98 | $23.90 | 27,091 |
| 2017-06-16 | $28.69 | $29.02 | $28.69 | $28.93 | $23.86 | 24,754 |
| 2017-06-15 | $28.66 | $28.76 | $28.59 | $28.68 | $23.66 | 23,124 |
| 2017-06-14 | $29.05 | $29.15 | $28.79 | $28.88 | $23.82 | 25,556 |
| 2017-06-13 | $28.76 | $28.79 | $28.69 | $28.72 | $23.69 | 33,840 |
| 2017-06-12 | $28.67 | $28.67 | $28.50 | $28.62 | $23.61 | 26,787 |
| 2017-06-09 | $28.42 | $28.60 | $28.37 | $28.53 | $23.53 | 23,055 |
| 2017-06-08 | $28.19 | $28.35 | $28.14 | $28.23 | $23.29 | 24,330 |
| 2017-06-07 | $28.35 | $28.45 | $28.22 | $28.41 | $23.43 | 29,662 |
| 2017-06-06 | $28.46 | $28.46 | $28.32 | $28.32 | $23.36 | 53,777 |
| 2017-06-05 | $28.34 | $28.36 | $28.27 | $28.31 | $23.35 | 33,832 |
| 2017-06-02 | $28.36 | $28.49 | $28.17 | $28.23 | $23.29 | 48,431 |
| 2017-06-01 | $27.75 | $28.02 | $27.73 | $27.96 | $23.06 | 54,446 |
| 2017-05-31 | $28.13 | $28.13 | $27.83 | $27.89 | $23.01 | 55,177 |
| 2017-05-30 | $27.77 | $27.94 | $27.63 | $27.71 | $22.86 | 355,598 |
| 2017-05-26 | $28.26 | $28.40 | $28.26 | $28.37 | $23.40 | 23,261 |
| 2017-05-25 | $28.42 | $28.49 | $28.28 | $28.48 | $23.49 | 37,443 |
| 2017-05-24 | $28.55 | $28.59 | $28.36 | $28.55 | $23.55 | 34,056 |
| 2017-05-23 | $28.54 | $28.68 | $28.39 | $28.40 | $23.43 | 34,330 |
| 2017-05-22 | $28.29 | $28.34 | $28.13 | $28.32 | $23.36 | 20,456 |
| 2017-05-19 | $28.17 | $28.21 | $28.06 | $28.14 | $23.21 | 22,574 |
| 2017-05-18 | $27.66 | $27.95 | $27.66 | $27.92 | $23.03 | 31,055 |
| 2017-05-17 | $27.83 | $27.88 | $27.58 | $27.58 | $22.75 | 42,304 |
| 2017-05-16 | $27.83 | $27.92 | $27.76 | $27.92 | $23.03 | 37,599 |
| 2017-05-15 | $27.70 | $27.78 | $27.64 | $27.78 | $22.91 | 46,880 |
| 2017-05-12 | $27.47 | $27.63 | $27.38 | $27.51 | $22.69 | 39,414 |
| 2017-05-11 | $27.44 | $27.44 | $27.16 | $27.16 | $22.40 | 143,206 |
| 2017-05-10 | $27.49 | $27.50 | $27.28 | $27.30 | $22.52 | 82,018 |
| 2017-05-09 | $28.15 | $28.19 | $27.75 | $27.81 | $22.94 | 92,991 |
| 2017-05-08 | $28.29 | $28.29 | $27.94 | $28.00 | $23.10 | 49,403 |
| 2017-05-05 | $29.00 | $29.19 | $28.53 | $28.53 | $23.53 | 375,345 |
| 2017-05-04 | $29.08 | $29.26 | $29.07 | $29.19 | $24.08 | 52,817 |
| 2017-05-03 | $28.79 | $29.05 | $28.79 | $28.88 | $23.82 | 61,464 |
| 2017-05-02 | $29.12 | $29.13 | $28.62 | $28.71 | $23.68 | 282,984 |
| 2017-05-01 | $29.29 | $29.30 | $29.02 | $29.29 | $24.16 | 20,227 |
| 2017-04-28 | $29.25 | $29.25 | $28.82 | $29.17 | $24.06 | 93,109 |
| 2017-04-27 | $29.01 | $29.01 | $28.52 | $28.60 | $23.59 | 313,344 |
| 2017-04-26 | $29.22 | $29.50 | $29.02 | $29.34 | $24.20 | 69,200 |
| 2017-04-25 | $29.77 | $30.24 | $29.72 | $30.00 | $24.42 | 144,233 |
| 2017-04-24 | $29.70 | $29.81 | $29.38 | $29.73 | $24.20 | 275,911 |
| 2017-04-21 | $27.97 | $27.99 | $27.85 | $27.96 | $22.76 | 61,799 |
| 2017-04-20 | $28.12 | $28.17 | $28.00 | $28.07 | $22.84 | 21,499 |
| 2017-04-19 | $28.00 | $28.08 | $27.88 | $27.91 | $22.71 | 107,320 |
| 2017-04-18 | $28.11 | $28.13 | $27.75 | $27.83 | $22.65 | 377,731 |
| 2017-04-17 | $28.00 | $28.30 | $28.00 | $28.21 | $22.96 | 62,187 |
| 2017-04-13 | $28.03 | $28.24 | $27.96 | $28.05 | $22.83 | 17,079 |
| 2017-04-12 | $28.05 | $28.06 | $27.66 | $27.90 | $22.71 | 24,395 |
| 2017-04-11 | $28.01 | $28.02 | $27.91 | $27.97 | $22.76 | 30,721 |
| 2017-04-10 | $28.15 | $28.26 | $27.89 | $27.98 | $22.77 | 102,004 |
| 2017-04-07 | $28.02 | $28.24 | $28.01 | $28.14 | $22.90 | 17,616 |
| 2017-04-06 | $28.15 | $28.19 | $27.99 | $28.05 | $22.83 | 30,592 |
| 2017-04-05 | $27.86 | $28.17 | $27.86 | $28.08 | $22.85 | 179,093 |
| 2017-04-04 | $27.64 | $27.80 | $27.59 | $27.70 | $22.54 | 157,657 |
| 2017-04-03 | $27.64 | $27.70 | $27.51 | $27.70 | $22.54 | 265,986 |
| 2017-03-31 | $27.56 | $27.70 | $27.50 | $27.56 | $22.43 | 81,429 |
| 2017-03-30 | $27.63 | $27.67 | $27.47 | $27.47 | $22.36 | 44,100 |
| 2017-03-29 | $27.58 | $27.68 | $27.30 | $27.34 | $22.25 | 61,825 |
| 2017-03-28 | $27.98 | $28.11 | $27.95 | $28.04 | $22.82 | 44,261 |
| 2017-03-27 | $28.20 | $28.38 | $28.14 | $28.38 | $23.10 | 95,405 |
| 2017-03-24 | $28.16 | $28.19 | $27.23 | $27.65 | $22.50 | 145,435 |
| 2017-03-23 | $27.86 | $28.06 | $27.42 | $27.88 | $22.69 | 90,013 |
| 2017-03-22 | $27.00 | $27.50 | $26.97 | $27.40 | $22.30 | 110,928 |
| 2017-03-21 | $28.07 | $28.10 | $27.41 | $27.61 | $22.47 | 632,230 |
| 2017-03-20 | $26.87 | $27.20 | $26.75 | $26.98 | $21.96 | 120,296 |
| 2017-03-17 | $26.94 | $27.27 | $26.85 | $27.25 | $22.18 | 268,442 |
| 2017-03-16 | $26.88 | $26.90 | $26.52 | $26.78 | $21.79 | 65,124 |
| 2017-03-15 | $26.63 | $27.14 | $26.63 | $27.09 | $22.05 | 80,732 |
| 2017-03-14 | $26.82 | $26.88 | $26.60 | $26.60 | $21.65 | 98,920 |
| 2017-03-13 | $27.07 | $27.19 | $27.00 | $27.05 | $22.01 | 55,484 |
| 2017-03-10 | $27.06 | $27.37 | $26.80 | $27.06 | $22.02 | 134,151 |
| 2017-03-09 | $26.21 | $26.21 | $24.89 | $25.34 | $20.62 | 276,600 |
| 2017-03-08 | $22.69 | $27.40 | $22.62 | $25.59 | $20.83 | 594,666 |
| 2017-03-07 | $22.69 | $22.70 | $22.60 | $22.64 | $18.43 | 24,680 |
| 2017-03-06 | $22.84 | $22.86 | $22.74 | $22.81 | $18.56 | 38,143 |
| 2017-03-03 | $22.77 | $22.99 | $22.70 | $22.96 | $18.69 | 66,065 |
| 2017-03-02 | $22.67 | $22.74 | $22.61 | $22.66 | $18.44 | 35,801 |
| 2017-03-01 | $22.64 | $22.84 | $22.62 | $22.75 | $18.52 | 24,752 |
| 2017-02-28 | $22.30 | $22.48 | $22.29 | $22.35 | $18.19 | 27,244 |
| 2017-02-27 | $22.13 | $22.35 | $22.13 | $22.26 | $18.12 | 55,618 |
| 2017-02-24 | $21.94 | $22.14 | $21.94 | $22.13 | $18.01 | 80,434 |
| 2017-02-23 | $22.31 | $22.34 | $22.22 | $22.27 | $18.12 | 92,683 |
| 2017-02-22 | $22.10 | $22.31 | $21.95 | $22.26 | $18.12 | 84,792 |
| 2017-02-21 | $22.33 | $22.35 | $22.24 | $22.33 | $18.17 | 354,358 |
| 2017-02-17 | $22.18 | $22.33 | $22.18 | $22.23 | $18.09 | 489,804 |
| 2017-02-16 | $22.22 | $22.41 | $22.21 | $22.37 | $18.21 | 146,076 |
| 2017-02-15 | $21.82 | $22.30 | $21.82 | $22.26 | $18.12 | 17,204 |
| 2017-02-14 | $22.61 | $22.80 | $22.61 | $22.75 | $18.52 | 49,031 |
| 2017-02-13 | $22.94 | $22.95 | $22.79 | $22.79 | $18.55 | 37,888 |
| 2017-02-10 | $22.79 | $22.94 | $22.79 | $22.87 | $18.61 | 47,498 |
| 2017-02-09 | $22.89 | $22.95 | $22.78 | $22.87 | $18.61 | 43,740 |
| 2017-02-08 | $22.77 | $22.86 | $22.70 | $22.78 | $18.54 | 27,057 |
| 2017-02-07 | $22.63 | $22.78 | $22.63 | $22.71 | $18.48 | 22,446 |
| 2017-02-06 | $22.74 | $22.75 | $22.51 | $22.64 | $18.43 | 41,896 |
| 2017-02-03 | $22.91 | $23.02 | $22.88 | $22.92 | $18.65 | 22,928 |
| 2017-02-02 | $22.90 | $23.03 | $22.80 | $22.89 | $18.63 | 99,416 |
| 2017-02-01 | $22.84 | $22.86 | $22.63 | $22.79 | $18.55 | 79,752 |
| 2017-01-31 | $22.91 | $22.94 | $22.57 | $22.73 | $18.49 | 80,017 |
| 2017-01-30 | $22.58 | $22.74 | $22.50 | $22.73 | $18.50 | 76,830 |
| 2017-01-27 | $22.82 | $22.84 | $22.72 | $22.80 | $18.56 | 29,049 |
| 2017-01-26 | $22.74 | $22.83 | $22.71 | $22.83 | $18.58 | 41,839 |
| 2017-01-25 | $23.10 | $23.13 | $23.02 | $23.10 | $18.80 | 30,131 |
| 2017-01-24 | $22.54 | $22.70 | $22.54 | $22.70 | $18.47 | 54,481 |
| 2017-01-23 | $22.45 | $22.59 | $22.42 | $22.57 | $18.37 | 63,088 |
| 2017-01-20 | $22.37 | $22.56 | $22.37 | $22.48 | $18.30 | 25,887 |
| 2017-01-19 | $22.02 | $22.10 | $21.94 | $22.04 | $17.94 | 39,310 |
| 2017-01-18 | $21.83 | $22.12 | $21.83 | $22.04 | $17.94 | 48,371 |
| 2017-01-17 | $21.57 | $21.68 | $21.54 | $21.68 | $17.64 | 110,011 |
| 2017-01-13 | $21.53 | $21.53 | $21.31 | $21.41 | $17.42 | 43,595 |
| 2017-01-12 | $21.13 | $21.28 | $21.11 | $21.28 | $17.32 | 48,433 |
| 2017-01-11 | $20.74 | $21.00 | $20.66 | $20.87 | $16.99 | 46,762 |
| 2017-01-10 | $20.90 | $20.95 | $20.86 | $20.91 | $17.02 | 78,143 |
| 2017-01-09 | $20.98 | $21.15 | $20.98 | $21.09 | $17.16 | 72,002 |
| 2017-01-06 | $21.04 | $21.14 | $21.04 | $21.04 | $17.12 | 99,069 |
| 2017-01-05 | $21.06 | $21.29 | $21.06 | $21.29 | $17.33 | 174,033 |
| 2017-01-04 | $20.87 | $21.19 | $20.87 | $21.14 | $17.20 | 218,519 |
| 2017-01-03 | $20.65 | $20.85 | $20.61 | $20.83 | $16.95 | 53,757 |
| 2016-12-30 | $20.80 | $20.93 | $20.70 | $20.70 | $16.85 | 113,630 |
| 2016-12-29 | $20.64 | $20.80 | $20.64 | $20.71 | $16.85 | 96,194 |
| 2016-12-28 | $20.55 | $20.58 | $20.45 | $20.53 | $16.71 | 31,945 |
| 2016-12-27 | $20.62 | $20.68 | $20.62 | $20.66 | $16.81 | 39,702 |
| 2016-12-23 | $20.56 | $20.63 | $20.55 | $20.61 | $16.77 | 69,804 |
| 2016-12-22 | $20.56 | $20.63 | $20.51 | $20.52 | $16.70 | 83,769 |
| 2016-12-21 | $20.48 | $20.58 | $20.33 | $20.40 | $16.60 | 1,141,230 |
| 2016-12-20 | $20.49 | $20.57 | $20.46 | $20.47 | $16.66 | 226,003 |
| 2016-12-19 | $20.67 | $20.84 | $20.66 | $20.68 | $16.83 | 128,984 |
| 2016-12-16 | $20.62 | $20.74 | $20.60 | $20.74 | $16.88 | 141,976 |
| 2016-12-15 | $20.60 | $20.67 | $20.45 | $20.56 | $16.73 | 222,363 |
| 2016-12-14 | $20.99 | $21.08 | $20.65 | $20.67 | $16.82 | 163,755 |
| 2016-12-13 | $21.21 | $21.34 | $21.15 | $21.18 | $17.24 | 148,527 |
| 2016-12-12 | $21.00 | $21.19 | $20.99 | $21.16 | $17.22 | 41,260 |
| 2016-12-09 | $20.96 | $21.21 | $20.96 | $21.17 | $17.23 | 109,929 |
| 2016-12-08 | $20.83 | $20.98 | $20.79 | $20.90 | $17.01 | 115,594 |
| 2016-12-07 | $21.11 | $21.33 | $21.04 | $21.28 | $17.31 | 74,242 |
| 2016-12-06 | $20.44 | $20.58 | $20.40 | $20.58 | $16.75 | 58,785 |
| 2016-12-05 | $20.61 | $20.67 | $20.50 | $20.62 | $16.78 | 112,001 |
| 2016-12-02 | $20.21 | $20.57 | $20.21 | $20.41 | $16.61 | 84,567 |
| 2016-12-01 | $20.61 | $20.71 | $20.53 | $20.65 | $16.81 | 62,971 |
| 2016-11-30 | $20.73 | $20.82 | $20.65 | $20.68 | $16.83 | 83,968 |
| 2016-11-29 | $20.55 | $20.80 | $20.52 | $20.78 | $16.91 | 71,189 |
| 2016-11-28 | $20.48 | $20.62 | $20.46 | $20.52 | $16.70 | 111,141 |
| 2016-11-25 | $20.81 | $20.87 | $20.80 | $20.86 | $16.97 | 26,263 |
| 2016-11-23 | $20.55 | $20.56 | $20.45 | $20.53 | $16.70 | 37,086 |
| 2016-11-22 | $20.60 | $20.77 | $20.53 | $20.77 | $16.90 | 38,134 |
| 2016-11-21 | $20.38 | $20.48 | $20.37 | $20.47 | $16.66 | 53,005 |
| 2016-11-18 | $20.39 | $20.42 | $20.30 | $20.35 | $16.56 | 79,660 |
| 2016-11-17 | $20.53 | $20.58 | $20.44 | $20.47 | $16.66 | 119,305 |
| 2016-11-16 | $20.57 | $20.66 | $20.43 | $20.52 | $16.70 | 45,171 |
| 2016-11-15 | $20.78 | $21.00 | $20.73 | $20.93 | $17.03 | 75,582 |
| 2016-11-14 | $21.06 | $21.07 | $20.86 | $20.96 | $17.05 | 82,898 |
| 2016-11-11 | $21.23 | $21.30 | $21.16 | $21.20 | $17.25 | 18,074 |
| 2016-11-10 | $21.54 | $21.69 | $21.36 | $21.56 | $17.54 | 35,744 |
| 2016-11-09 | $21.25 | $21.60 | $21.23 | $21.53 | $17.52 | 19,517 |
| 2016-11-08 | $21.26 | $21.55 | $21.25 | $21.46 | $17.47 | 26,454 |
| 2016-11-07 | $21.20 | $21.27 | $21.17 | $21.20 | $17.25 | 30,567 |
| 2016-11-04 | $21.04 | $21.47 | $21.03 | $21.25 | $17.29 | 19,632 |
| 2016-11-03 | $21.29 | $21.29 | $21.06 | $21.12 | $17.19 | 30,434 |
| 2016-11-02 | $21.40 | $21.46 | $21.28 | $21.35 | $17.38 | 28,213 |
| 2016-11-01 | $21.50 | $21.50 | $21.29 | $21.32 | $17.35 | 32,563 |
| 2016-10-31 | $21.38 | $21.55 | $21.37 | $21.49 | $17.49 | 112,957 |
| 2016-10-28 | $21.53 | $21.60 | $21.42 | $21.44 | $17.45 | 46,456 |
| 2016-10-27 | $21.42 | $21.45 | $21.32 | $21.36 | $17.38 | 48,183 |
| 2016-10-26 | $21.51 | $21.55 | $21.32 | $21.40 | $17.33 | 21,659 |
| 2016-10-25 | $21.76 | $21.80 | $21.54 | $21.70 | $17.58 | 32,964 |
| 2016-10-24 | $22.17 | $22.17 | $21.85 | $22.00 | $17.82 | 45,806 |
| 2016-10-21 | $21.73 | $21.90 | $21.72 | $21.89 | $17.73 | 63,040 |
| 2016-10-20 | $21.71 | $21.86 | $21.64 | $21.77 | $17.63 | 128,159 |
| 2016-10-19 | $22.02 | $22.14 | $21.98 | $22.07 | $17.88 | 38,504 |
| 2016-10-18 | $22.81 | $22.81 | $22.50 | $22.76 | $18.44 | 32,703 |
| 2016-10-17 | $22.58 | $22.75 | $22.58 | $22.65 | $18.35 | 23,050 |
| 2016-10-14 | $22.55 | $22.66 | $22.44 | $22.50 | $18.23 | 23,739 |
| 2016-10-13 | $22.01 | $22.43 | $22.00 | $22.43 | $18.17 | 19,864 |
| 2016-10-12 | $22.29 | $22.42 | $22.25 | $22.27 | $18.04 | 14,934 |
| 2016-10-11 | $22.59 | $22.59 | $22.28 | $22.40 | $18.14 | 15,253 |
| 2016-10-10 | $22.56 | $22.65 | $22.56 | $22.57 | $18.28 | 25,674 |
| 2016-10-07 | $22.85 | $22.86 | $22.39 | $22.64 | $18.34 | 32,784 |
| 2016-10-06 | $23.14 | $23.28 | $23.14 | $23.23 | $18.81 | 66,284 |
| 2016-10-05 | $22.81 | $23.01 | $22.81 | $23.00 | $18.63 | 46,317 |
| 2016-10-04 | $22.77 | $22.96 | $22.71 | $22.72 | $18.40 | 18,760 |
| 2016-10-03 | $22.56 | $22.70 | $22.53 | $22.59 | $18.30 | 38,398 |
| 2016-09-30 | $22.44 | $22.64 | $22.40 | $22.59 | $18.30 | 30,835 |
| 2016-09-29 | $22.82 | $22.88 | $22.37 | $22.49 | $18.22 | 32,200 |
| 2016-09-28 | $22.86 | $23.04 | $22.79 | $23.04 | $18.66 | 37,400 |
| 2016-09-27 | $22.39 | $22.63 | $22.36 | $22.59 | $18.29 | 26,360 |
| 2016-09-26 | $22.79 | $22.85 | $22.67 | $22.72 | $18.40 | 22,631 |
| 2016-09-23 | $22.95 | $23.10 | $22.95 | $23.05 | $18.67 | 33,258 |
| 2016-09-22 | $23.10 | $23.23 | $22.90 | $22.99 | $18.62 | 42,521 |
| 2016-09-21 | $22.54 | $22.91 | $22.48 | $22.79 | $18.46 | 23,728 |
| 2016-09-20 | $22.57 | $22.57 | $22.33 | $22.43 | $18.17 | 20,368 |
| 2016-09-19 | $22.27 | $22.40 | $22.20 | $22.36 | $18.11 | 30,986 |
| 2016-09-16 | $22.21 | $22.21 | $22.09 | $22.17 | $17.96 | 42,428 |
| 2016-09-15 | $22.40 | $22.57 | $22.39 | $22.46 | $18.19 | 28,340 |
| 2016-09-14 | $22.39 | $22.60 | $22.37 | $22.38 | $18.13 | 50,585 |
| 2016-09-13 | $22.47 | $22.59 | $22.34 | $22.54 | $18.26 | 25,646 |
| 2016-09-12 | $22.27 | $22.68 | $22.26 | $22.68 | $18.37 | 27,564 |
| 2016-09-09 | $22.78 | $22.78 | $22.46 | $22.55 | $18.27 | 18,080 |
| 2016-09-08 | $23.20 | $23.27 | $23.08 | $23.12 | $18.73 | 59,099 |
| 2016-09-07 | $23.55 | $23.59 | $23.43 | $23.52 | $19.05 | 32,884 |
| 2016-09-06 | $23.18 | $23.45 | $23.17 | $23.41 | $18.96 | 71,988 |
| 2016-09-02 | $23.01 | $23.04 | $22.90 | $23.02 | $18.65 | 173,325 |
| 2016-09-01 | $22.84 | $22.99 | $22.84 | $22.94 | $18.58 | 62,680 |
| 2016-08-31 | $22.50 | $22.60 | $22.46 | $22.52 | $18.24 | 34,452 |
| 2016-08-30 | $22.62 | $22.68 | $22.50 | $22.54 | $18.26 | 29,633 |
| 2016-08-29 | $22.32 | $22.59 | $22.29 | $22.53 | $18.25 | 67,049 |
| 2016-08-26 | $22.62 | $22.83 | $22.34 | $22.49 | $18.22 | 27,936 |
| 2016-08-25 | $22.48 | $22.53 | $22.41 | $22.44 | $18.18 | 69,864 |
| 2016-08-24 | $22.59 | $22.59 | $22.39 | $22.40 | $18.15 | 40,398 |
| 2016-08-23 | $22.53 | $22.57 | $22.38 | $22.39 | $18.14 | 90,509 |
| 2016-08-22 | $22.17 | $22.27 | $22.17 | $22.21 | $17.99 | 36,392 |
| 2016-08-19 | $22.47 | $22.48 | $22.31 | $22.46 | $18.19 | 69,176 |
| 2016-08-18 | $22.47 | $22.59 | $22.44 | $22.52 | $18.24 | 18,032 |
| 2016-08-17 | $22.28 | $22.54 | $22.22 | $22.49 | $18.22 | 22,412 |
| 2016-08-16 | $22.29 | $22.33 | $22.21 | $22.25 | $18.02 | 29,129 |
| 2016-08-15 | $22.21 | $22.27 | $22.16 | $22.19 | $17.97 | 35,883 |
| 2016-08-12 | $22.03 | $22.05 | $21.92 | $21.93 | $17.76 | 72,047 |
| 2016-08-11 | $22.00 | $22.14 | $21.97 | $22.05 | $17.86 | 41,359 |
| 2016-08-10 | $21.81 | $21.88 | $21.75 | $21.85 | $17.70 | 36,578 |
| 2016-08-09 | $21.75 | $22.01 | $21.75 | $21.96 | $17.79 | 21,291 |
| 2016-08-08 | $21.58 | $21.62 | $21.54 | $21.62 | $17.51 | 79,242 |
| 2016-08-05 | $21.34 | $21.55 | $21.33 | $21.55 | $17.45 | 42,674 |
| 2016-08-04 | $21.18 | $21.24 | $21.11 | $21.17 | $17.15 | 27,784 |
| 2016-08-03 | $21.18 | $21.33 | $21.16 | $21.24 | $17.20 | 44,533 |
| 2016-08-02 | $21.38 | $21.39 | $21.26 | $21.39 | $17.33 | 46,143 |
| 2016-08-01 | $21.51 | $21.62 | $21.45 | $21.48 | $17.40 | 53,708 |
| 2016-07-29 | $21.43 | $21.62 | $21.43 | $21.62 | $17.51 | 26,640 |
| 2016-07-28 | $21.50 | $21.58 | $21.41 | $21.50 | $17.42 | 50,955 |
| 2016-07-27 | $21.46 | $21.54 | $21.26 | $21.40 | $17.33 | 46,528 |
| 2016-07-26 | $21.33 | $21.37 | $21.20 | $21.31 | $17.26 | 35,429 |
| 2016-07-25 | $21.34 | $21.39 | $21.30 | $21.38 | $17.31 | 56,685 |
| 2016-07-22 | $21.08 | $21.10 | $21.00 | $21.03 | $17.04 | 37,598 |
| 2016-07-21 | $21.11 | $21.24 | $21.07 | $21.17 | $17.15 | 62,849 |
| 2016-07-20 | $20.97 | $21.37 | $20.97 | $21.31 | $17.26 | 228,280 |
| 2016-07-19 | $21.01 | $21.02 | $20.81 | $20.92 | $16.94 | 224,766 |
| 2016-07-18 | $21.92 | $22.10 | $21.87 | $22.02 | $17.83 | 123,714 |
| 2016-07-15 | $21.69 | $21.76 | $21.59 | $21.68 | $17.56 | 41,837 |
| 2016-07-14 | $21.79 | $21.85 | $21.73 | $21.78 | $17.64 | 81,355 |
| 2016-07-13 | $21.49 | $21.57 | $21.40 | $21.51 | $17.42 | 36,013 |
| 2016-07-12 | $21.36 | $21.41 | $21.27 | $21.36 | $17.30 | 169,229 |
| 2016-07-11 | $21.05 | $21.28 | $21.02 | $21.23 | $17.19 | 194,912 |
| 2016-07-08 | $20.46 | $20.53 | $20.36 | $20.52 | $16.62 | 74,393 |
| 2016-07-07 | $20.35 | $20.49 | $20.14 | $20.17 | $16.34 | 147,480 |
| 2016-07-06 | $19.90 | $20.12 | $19.79 | $20.08 | $16.27 | 58,913 |
| 2016-07-05 | $20.37 | $20.37 | $20.18 | $20.25 | $16.40 | 33,446 |
| 2016-07-01 | $21.14 | $21.14 | $20.95 | $21.05 | $17.05 | 33,208 |
| 2016-06-30 | $20.74 | $21.10 | $20.65 | $21.04 | $17.04 | 51,023 |
| 2016-06-29 | $20.43 | $20.53 | $20.38 | $20.40 | $16.52 | 133,286 |
| 2016-06-28 | $20.15 | $20.24 | $19.90 | $20.23 | $16.38 | 384,303 |
| 2016-06-27 | $19.74 | $19.77 | $19.32 | $19.49 | $15.79 | 47,575 |
| 2016-06-24 | $20.62 | $21.05 | $20.48 | $20.49 | $16.59 | 71,859 |
| 2016-06-23 | $23.04 | $23.16 | $22.80 | $23.16 | $18.76 | 21,493 |
| 2016-06-22 | $22.56 | $22.69 | $22.45 | $22.49 | $18.22 | 30,765 |
| 2016-06-21 | $22.35 | $22.60 | $22.31 | $22.49 | $18.22 | 32,366 |
| 2016-06-20 | $22.61 | $22.65 | $22.36 | $22.39 | $18.14 | 48,831 |
| 2016-06-17 | $21.56 | $21.75 | $21.46 | $21.75 | $17.62 | 52,476 |
| 2016-06-16 | $21.13 | $21.56 | $20.97 | $21.52 | $17.43 | 66,523 |
| 2016-06-15 | $21.58 | $21.68 | $21.47 | $21.47 | $17.39 | 87,461 |
| 2016-06-14 | $21.41 | $21.43 | $21.23 | $21.32 | $17.27 | 111,193 |
| 2016-06-13 | $21.82 | $22.03 | $21.75 | $21.80 | $17.66 | 71,433 |
| 2016-06-10 | $22.22 | $22.32 | $22.15 | $22.25 | $18.02 | 77,218 |
| 2016-06-09 | $22.95 | $23.08 | $22.92 | $23.06 | $18.68 | 23,603 |
| 2016-06-08 | $23.46 | $23.47 | $23.34 | $23.36 | $18.92 | 20,495 |
| 2016-06-07 | $23.48 | $23.59 | $23.47 | $23.50 | $19.04 | 25,258 |
| 2016-06-06 | $23.27 | $23.38 | $23.21 | $23.34 | $18.91 | 139,395 |
| 2016-06-03 | $23.24 | $23.33 | $23.16 | $23.31 | $18.88 | 19,972 |
| 2016-06-02 | $23.02 | $23.21 | $23.02 | $23.17 | $18.77 | 62,212 |
| 2016-06-01 | $22.76 | $22.99 | $22.68 | $22.99 | $18.62 | 30,905 |
| 2016-05-31 | $22.86 | $22.87 | $22.55 | $22.60 | $18.30 | 171,566 |
| 2016-05-27 | $23.08 | $23.12 | $22.95 | $22.99 | $18.62 | 21,742 |
| 2016-05-26 | $23.81 | $23.85 | $23.58 | $23.62 | $19.13 | 240,882 |
| 2016-05-25 | $23.51 | $23.61 | $23.41 | $23.51 | $19.04 | 119,076 |
| 2016-05-24 | $23.22 | $23.46 | $23.22 | $23.37 | $18.93 | 19,652 |
| 2016-05-23 | $22.92 | $23.17 | $22.89 | $23.03 | $18.66 | 71,797 |
| 2016-05-20 | $23.07 | $23.07 | $22.97 | $23.01 | $18.64 | 36,022 |
| 2016-05-19 | $22.76 | $22.86 | $22.71 | $22.80 | $18.47 | 19,650 |
| 2016-05-18 | $22.97 | $23.26 | $22.89 | $22.93 | $18.57 | 19,360 |
| 2016-05-17 | $23.27 | $23.28 | $23.03 | $23.05 | $18.67 | 20,807 |
| 2016-05-16 | $23.20 | $23.28 | $23.16 | $23.24 | $18.83 | 69,072 |
| 2016-05-13 | $23.08 | $23.15 | $22.91 | $22.98 | $18.61 | 17,015 |
| 2016-05-12 | $23.39 | $23.39 | $23.07 | $23.17 | $18.77 | 19,239 |
| 2016-05-11 | $23.37 | $23.40 | $23.24 | $23.24 | $18.83 | 31,536 |
| 2016-05-10 | $23.25 | $23.56 | $23.23 | $23.55 | $19.07 | 76,080 |
| 2016-05-09 | $23.41 | $23.43 | $23.32 | $23.38 | $18.94 | 43,163 |
| 2016-05-06 | $23.28 | $23.55 | $23.28 | $23.41 | $18.96 | 12,403 |
| 2016-05-05 | $23.36 | $23.46 | $23.27 | $23.37 | $18.93 | 19,288 |
| 2016-05-04 | $23.48 | $23.54 | $23.35 | $23.43 | $18.98 | 40,110 |
| 2016-05-03 | $23.85 | $23.89 | $23.66 | $23.69 | $19.19 | 31,676 |
| 2016-05-02 | $23.82 | $24.02 | $23.80 | $24.02 | $19.46 | 32,797 |
| 2016-04-29 | $23.66 | $23.72 | $23.58 | $23.67 | $19.17 | 28,575 |
| 2016-04-28 | $23.72 | $24.01 | $23.72 | $23.85 | $19.32 | 57,330 |
| 2016-04-27 | $23.78 | $23.96 | $23.69 | $23.96 | $19.41 | 14,390 |
| 2016-04-26 | $23.80 | $23.88 | $23.58 | $23.66 | $19.17 | 31,552 |
| 2016-04-25 | $23.76 | $23.88 | $23.76 | $23.84 | $19.31 | 32,908 |
| 2016-04-22 | $23.89 | $23.89 | $23.70 | $23.78 | $19.26 | 94,167 |
| 2016-04-21 | $24.00 | $24.00 | $23.79 | $23.83 | $19.30 | 32,080 |
| 2016-04-20 | $24.35 | $24.45 | $24.33 | $24.35 | $19.42 | 44,318 |
| 2016-04-19 | $24.06 | $24.23 | $24.03 | $24.14 | $19.25 | 27,108 |
| 2016-04-18 | $22.71 | $22.94 | $22.71 | $22.87 | $18.24 | 44,405 |
| 2016-04-15 | $22.80 | $22.96 | $22.76 | $22.91 | $18.27 | 29,945 |
| 2016-04-14 | $22.87 | $22.89 | $22.71 | $22.77 | $18.16 | 101,014 |
| 2016-04-13 | $22.43 | $22.57 | $22.41 | $22.51 | $17.95 | 44,900 |
| 2016-04-12 | $22.15 | $22.29 | $22.07 | $22.24 | $17.74 | 57,987 |
| 2016-04-11 | $22.18 | $22.34 | $22.11 | $22.11 | $17.64 | 42,899 |
| 2016-04-08 | $22.13 | $22.20 | $22.01 | $22.01 | $17.56 | 28,909 |
| 2016-04-07 | $21.76 | $21.83 | $21.67 | $21.73 | $17.33 | 70,840 |
| 2016-04-06 | $21.98 | $22.26 | $21.94 | $22.25 | $17.75 | 48,563 |
| 2016-04-05 | $21.73 | $21.89 | $21.72 | $21.72 | $17.32 | 164,721 |
| 2016-04-04 | $22.46 | $22.50 | $22.34 | $22.40 | $17.87 | 92,564 |
| 2016-04-01 | $21.96 | $22.49 | $21.96 | $22.49 | $17.94 | 45,872 |
| 2016-03-31 | $22.86 | $22.86 | $22.67 | $22.67 | $18.08 | 36,174 |
| 2016-03-30 | $22.78 | $22.93 | $22.75 | $22.90 | $18.27 | 481,250 |
| 2016-03-29 | $22.14 | $22.52 | $22.10 | $22.51 | $17.95 | 65,402 |
| 2016-03-28 | $22.07 | $22.17 | $21.87 | $22.15 | $17.67 | 73,291 |
| 2016-03-24 | $21.92 | $22.08 | $21.89 | $22.07 | $17.60 | 249,234 |
| 2016-03-23 | $22.29 | $22.34 | $22.11 | $22.13 | $17.65 | 67,540 |
| 2016-03-22 | $21.92 | $22.09 | $21.87 | $22.00 | $17.55 | 40,602 |
| 2016-03-21 | $21.80 | $22.02 | $21.80 | $21.99 | $17.54 | 23,980 |
| 2016-03-18 | $21.57 | $21.76 | $21.56 | $21.62 | $17.24 | 126,286 |
| 2016-03-17 | $21.41 | $21.65 | $21.34 | $21.62 | $17.24 | 45,405 |
| 2016-03-16 | $21.09 | $21.56 | $21.09 | $21.53 | $17.17 | 78,220 |
| 2016-03-15 | $21.02 | $21.23 | $21.01 | $21.23 | $16.93 | 58,756 |
| 2016-03-14 | $21.09 | $21.19 | $21.09 | $21.14 | $16.86 | 52,181 |
| 2016-03-11 | $20.85 | $21.07 | $20.85 | $21.06 | $16.80 | 284,315 |
| 2016-03-10 | $20.68 | $20.85 | $20.33 | $20.42 | $16.29 | 22,536 |
| 2016-03-09 | $20.41 | $20.64 | $20.40 | $20.56 | $16.40 | 56,004 |
| 2016-03-08 | $20.36 | $20.40 | $20.24 | $20.26 | $16.16 | 39,867 |
| 2016-03-07 | $20.22 | $20.51 | $20.21 | $20.34 | $16.23 | 27,532 |
| 2016-03-04 | $20.41 | $20.54 | $20.32 | $20.32 | $16.21 | 57,446 |
| 2016-03-03 | $20.00 | $20.20 | $19.95 | $20.13 | $16.06 | 30,787 |
| 2016-03-02 | $19.82 | $20.02 | $19.76 | $20.02 | $15.97 | 56,662 |
| 2016-03-01 | $19.92 | $20.17 | $19.86 | $20.14 | $16.06 | 66,681 |
| 2016-02-29 | $19.61 | $19.68 | $19.46 | $19.46 | $15.52 | 50,763 |
| 2016-02-26 | $19.68 | $19.70 | $19.34 | $19.34 | $15.43 | 41,411 |
| 2016-02-25 | $19.62 | $19.64 | $19.46 | $19.54 | $15.59 | 24,327 |
| 2016-02-24 | $19.32 | $19.71 | $19.28 | $19.71 | $15.72 | 30,834 |
| 2016-02-23 | $19.86 | $19.87 | $19.67 | $19.72 | $15.73 | 46,918 |
| 2016-02-22 | $20.00 | $20.15 | $19.99 | $20.01 | $15.96 | 55,453 |
| 2016-02-19 | $19.75 | $19.79 | $19.63 | $19.76 | $15.76 | 28,283 |
| 2016-02-18 | $19.92 | $19.99 | $19.86 | $19.88 | $15.86 | 29,234 |
| 2016-02-17 | $19.94 | $20.10 | $19.92 | $20.04 | $15.98 | 60,328 |
| 2016-02-16 | $19.53 | $19.55 | $19.23 | $19.53 | $15.58 | 215,097 |
| 2016-02-12 | $18.93 | $19.00 | $18.73 | $18.90 | $15.08 | 130,670 |
| 2016-02-11 | $19.30 | $19.32 | $19.00 | $19.20 | $15.31 | 28,722 |
| 2016-02-10 | $19.80 | $19.80 | $19.43 | $19.44 | $15.51 | 29,895 |
| 2016-02-09 | $19.78 | $20.23 | $19.78 | $20.23 | $16.14 | 59,533 |
| 2016-02-08 | $20.09 | $20.23 | $19.95 | $20.10 | $16.03 | 37,503 |
| 2016-02-05 | $20.96 | $21.00 | $20.64 | $20.65 | $16.47 | 29,920 |
| 2016-02-04 | $20.75 | $20.93 | $20.69 | $20.83 | $16.61 | 21,514 |
| 2016-02-03 | $20.87 | $21.10 | $20.57 | $21.01 | $16.76 | 37,107 |
| 2016-02-02 | $20.72 | $20.72 | $20.44 | $20.45 | $16.31 | 41,195 |
| 2016-02-01 | $20.94 | $21.19 | $20.82 | $21.14 | $16.86 | 38,693 |
| 2016-01-29 | $21.06 | $21.45 | $21.06 | $21.42 | $17.09 | 36,389 |
| 2016-01-28 | $21.31 | $21.31 | $20.95 | $21.20 | $16.91 | 28,777 |
| 2016-01-27 | $21.42 | $21.43 | $21.01 | $21.09 | $16.82 | 21,484 |
| 2016-01-26 | $20.83 | $21.32 | $20.83 | $21.30 | $16.99 | 48,056 |
| 2016-01-25 | $20.82 | $20.90 | $20.67 | $20.67 | $16.49 | 51,456 |
| 2016-01-22 | $21.33 | $21.36 | $21.04 | $21.25 | $16.95 | 365,416 |
| 2016-01-21 | $20.70 | $21.10 | $20.55 | $21.00 | $16.75 | 48,402 |
| 2016-01-20 | $20.48 | $20.61 | $20.10 | $20.45 | $16.31 | 73,230 |
| 2016-01-19 | $20.92 | $21.03 | $20.75 | $20.95 | $16.71 | 61,416 |
| 2016-01-15 | $20.56 | $20.90 | $20.56 | $20.76 | $16.56 | 83,380 |
| 2016-01-14 | $20.99 | $21.26 | $20.79 | $21.19 | $16.90 | 43,140 |
| 2016-01-13 | $21.41 | $21.48 | $20.85 | $20.89 | $16.66 | 46,279 |
| 2016-01-12 | $21.37 | $21.57 | $21.29 | $21.50 | $17.15 | 33,542 |
| 2016-01-11 | $21.10 | $21.12 | $20.80 | $20.95 | $16.71 | 46,537 |
| 2016-01-08 | $21.19 | $21.19 | $20.85 | $20.85 | $16.63 | 37,076 |
| 2016-01-07 | $21.25 | $21.45 | $21.13 | $21.19 | $16.90 | 31,654 |
| 2016-01-06 | $20.97 | $21.14 | $20.89 | $21.05 | $16.79 | 26,520 |
| 2016-01-05 | $21.44 | $21.46 | $21.28 | $21.44 | $17.10 | 52,859 |
| 2016-01-04 | $21.75 | $21.79 | $21.46 | $21.71 | $17.32 | 60,665 |
Akzo Nobel N.V. (AKZOY) News Headlines
.jpg)
Recent Akzo Nobel N.V. (AKZOY) News
Similar Companies to Akzo Nobel N.V. (AKZOY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |