Arrow Financial Corp (AROW) Exchange: NASDAQ
Data as of May 2, 2025
$24.74 ($-0.46) -1.84%
Arrow Financial Corp - Daily Information
Click for more stock information on Arrow Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.87 |
| Previous Close | $24.74 |
| High | $25.10 |
| Low | $24.43 |
| Adjusted Open | $24.87 |
| Previous Adjusted Close | $24.74 |
| Adjusted High | $25.10 |
| Adjusted Low | $24.43 |
About Arrow Financial Corp (AROW)
Arrow Financial Corp is a holding company that has been providing financial services to customers in northern New York and western Vermont since 1851. Headquartered in Glens Falls, New York, the company operates as a bank by offering a variety of deposit and loan products and services to individuals, businesses, and municipalities. The company also operates a wealth management division and has several subsidiaries. In total, Arrow Financial Corp has approximately $5 billion in assets, 158 ATMs, and 41 branch offices. Over the years, the company has grown steadily, currently employing over 500 people and servicing over 73,000 customers. Arrow Financial Corp has remained focused on providing excellent customer services and has been consistently granted a 5-star rating from the independent rating service, Bauer Financial.
Invest in Arrow Financial Corp (AROW)
Historical Stock Data for Arrow Financial Corp (AROW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $24.87 | $25.10 | $24.43 | $24.74 | $24.74 | 31,117 |
| 2025-04-24 | $24.95 | $25.30 | $24.37 | $25.21 | $25.21 | 100,426 |
| 2025-04-23 | $25.22 | $25.48 | $24.86 | $25.00 | $25.00 | 93,785 |
| 2025-04-22 | $24.04 | $24.73 | $23.81 | $24.61 | $24.61 | 105,024 |
| 2025-04-21 | $23.63 | $24.25 | $23.35 | $23.72 | $23.72 | 121,301 |
| 2025-04-17 | $24.21 | $24.53 | $23.34 | $23.75 | $23.75 | 74,600 |
| 2025-04-16 | $24.28 | $24.52 | $23.97 | $24.34 | $24.34 | 22,362 |
| 2025-04-15 | $24.06 | $24.61 | $24.06 | $24.45 | $24.45 | 30,797 |
| 2025-04-14 | $24.27 | $24.85 | $23.20 | $23.98 | $23.98 | 33,841 |
| 2025-04-11 | $24.60 | $24.60 | $23.49 | $24.13 | $24.13 | 26,492 |
| 2025-04-10 | $24.84 | $25.00 | $23.69 | $24.01 | $24.01 | 37,940 |
| 2025-04-09 | $24.06 | $26.39 | $23.55 | $25.37 | $25.37 | 61,691 |
| 2025-04-08 | $24.91 | $26.00 | $23.84 | $24.16 | $24.16 | 38,615 |
| 2025-04-07 | $23.45 | $25.44 | $22.75 | $24.14 | $24.14 | 42,590 |
| 2025-04-04 | $23.67 | $24.30 | $22.72 | $24.11 | $24.11 | 55,674 |
| 2025-04-03 | $25.24 | $25.25 | $24.49 | $24.53 | $24.53 | 40,544 |
| 2025-04-02 | $25.96 | $26.41 | $25.57 | $26.33 | $26.33 | 23,500 |
| 2025-04-01 | $26.07 | $26.62 | $25.76 | $26.35 | $26.35 | 29,431 |
| 2025-03-31 | $26.31 | $26.78 | $25.92 | $26.29 | $26.29 | 55,145 |
| 2025-03-28 | $27.26 | $27.47 | $26.49 | $26.65 | $26.65 | 19,550 |
| 2025-03-27 | $26.86 | $27.30 | $26.82 | $27.28 | $27.28 | 32,706 |
| 2025-03-26 | $26.38 | $26.90 | $26.38 | $26.86 | $26.86 | 29,941 |
| 2025-03-25 | $26.58 | $26.69 | $26.05 | $26.18 | $26.18 | 49,928 |
| 2025-03-24 | $26.11 | $26.81 | $25.79 | $26.77 | $26.77 | 25,209 |
| 2025-03-21 | $26.10 | $26.53 | $25.24 | $25.69 | $25.69 | 108,951 |
| 2025-03-20 | $26.21 | $26.61 | $25.92 | $26.14 | $26.14 | 23,438 |
| 2025-03-19 | $26.13 | $26.55 | $26.07 | $26.43 | $26.43 | 29,261 |
| 2025-03-18 | $25.78 | $26.06 | $25.53 | $26.06 | $26.06 | 23,869 |
| 2025-03-17 | $25.97 | $26.73 | $25.75 | $25.96 | $25.96 | 38,370 |
| 2025-03-14 | $26.34 | $26.42 | $25.89 | $26.30 | $26.30 | 23,538 |
| 2025-03-13 | $26.50 | $26.50 | $25.85 | $25.88 | $25.88 | 39,292 |
| 2025-03-12 | $25.84 | $26.10 | $25.10 | $25.94 | $25.94 | 36,446 |
| 2025-03-11 | $25.94 | $25.96 | $25.58 | $25.71 | $25.71 | 48,430 |
| 2025-03-10 | $26.17 | $26.40 | $25.64 | $25.75 | $25.75 | 49,189 |
| 2025-03-07 | $26.16 | $26.52 | $25.94 | $26.40 | $26.40 | 23,172 |
| 2025-03-06 | $25.97 | $26.49 | $25.66 | $26.27 | $26.27 | 36,331 |
| 2025-03-05 | $26.59 | $26.69 | $25.98 | $26.11 | $26.11 | 44,220 |
| 2025-03-04 | $26.65 | $26.81 | $26.19 | $26.28 | $26.28 | 43,268 |
| 2025-03-03 | $26.94 | $27.27 | $26.81 | $26.90 | $26.90 | 31,767 |
| 2025-02-28 | $26.77 | $27.17 | $26.47 | $27.03 | $27.03 | 28,457 |
| 2025-02-27 | $26.62 | $26.93 | $26.34 | $26.76 | $26.76 | 16,992 |
| 2025-02-26 | $26.66 | $27.22 | $26.33 | $26.73 | $26.73 | 26,120 |
| 2025-02-25 | $26.50 | $27.10 | $26.01 | $26.67 | $26.67 | 51,778 |
| 2025-02-24 | $26.37 | $27.13 | $26.03 | $26.27 | $26.27 | 66,134 |
| 2025-02-21 | $26.98 | $27.39 | $26.16 | $26.22 | $26.22 | 66,210 |
| 2025-02-20 | $26.78 | $26.85 | $26.45 | $26.64 | $26.64 | 23,646 |
| 2025-02-19 | $26.77 | $27.06 | $26.55 | $26.85 | $26.85 | 26,194 |
| 2025-02-18 | $26.87 | $27.20 | $26.84 | $27.10 | $27.10 | 26,122 |
| 2025-02-14 | $27.30 | $27.75 | $26.81 | $26.97 | $26.97 | 18,385 |
| 2025-02-13 | $26.88 | $27.24 | $26.54 | $27.14 | $27.14 | 24,336 |
| 2025-02-12 | $26.70 | $26.96 | $26.57 | $26.64 | $26.64 | 34,034 |
| 2025-02-11 | $26.35 | $27.27 | $26.34 | $27.21 | $27.21 | 42,785 |
| 2025-02-10 | $26.80 | $26.86 | $26.49 | $26.54 | $26.54 | 52,632 |
| 2025-02-07 | $28.01 | $28.01 | $26.71 | $26.89 | $26.61 | 43,797 |
| 2025-02-06 | $27.34 | $27.62 | $27.21 | $27.51 | $27.22 | 31,885 |
| 2025-02-05 | $27.10 | $27.34 | $26.94 | $27.33 | $27.04 | 44,077 |
| 2025-02-04 | $25.79 | $26.96 | $25.79 | $26.93 | $26.65 | 38,875 |
| 2025-02-03 | $26.09 | $26.99 | $25.16 | $26.04 | $25.77 | 59,519 |
| 2025-01-31 | $27.06 | $27.29 | $26.37 | $26.61 | $26.33 | 44,507 |
| 2025-01-30 | $27.68 | $27.68 | $26.19 | $27.06 | $26.78 | 55,949 |
| 2025-01-29 | $27.59 | $27.83 | $27.24 | $27.65 | $27.36 | 15,893 |
| 2025-01-28 | $27.46 | $27.97 | $27.46 | $27.81 | $27.52 | 25,295 |
| 2025-01-27 | $27.18 | $28.13 | $27.00 | $27.88 | $27.59 | 32,530 |
| 2025-01-24 | $27.02 | $27.38 | $27.02 | $27.21 | $27.21 | 41,528 |
| 2025-01-23 | $26.91 | $27.42 | $26.83 | $27.07 | $27.07 | 34,615 |
| 2025-01-22 | $27.43 | $27.45 | $26.92 | $27.16 | $27.16 | 30,127 |
| 2025-01-21 | $27.69 | $28.02 | $27.60 | $27.64 | $27.64 | 37,265 |
| 2025-01-17 | $27.51 | $27.64 | $27.15 | $27.39 | $27.39 | 27,662 |
| 2025-01-16 | $27.47 | $27.49 | $26.98 | $27.28 | $27.28 | 31,043 |
| 2025-01-15 | $27.80 | $28.12 | $27.21 | $27.47 | $27.47 | 37,819 |
| 2025-01-14 | $26.42 | $27.11 | $26.24 | $27.11 | $27.11 | 40,640 |
| 2025-01-13 | $25.30 | $26.42 | $25.14 | $26.28 | $26.28 | 59,091 |
| 2025-01-10 | $26.13 | $26.13 | $25.17 | $25.65 | $25.65 | 53,779 |
| 2025-01-08 | $26.41 | $26.75 | $26.18 | $26.61 | $26.61 | 30,090 |
| 2025-01-07 | $27.11 | $27.41 | $26.46 | $26.67 | $26.67 | 53,034 |
| 2025-01-06 | $27.65 | $27.87 | $26.97 | $27.04 | $27.04 | 77,017 |
| 2025-01-03 | $27.80 | $27.84 | $27.45 | $27.70 | $27.70 | 38,323 |
| 2025-01-02 | $28.76 | $29.87 | $27.79 | $27.80 | $27.80 | 42,844 |
| 2024-12-31 | $28.70 | $29.27 | $28.67 | $28.71 | $28.71 | 39,360 |
| 2024-12-30 | $28.35 | $28.97 | $28.15 | $28.55 | $28.55 | 30,123 |
| 2024-12-27 | $28.70 | $28.82 | $28.30 | $28.49 | $28.49 | 32,760 |
| 2024-12-26 | $28.59 | $29.06 | $28.41 | $28.99 | $28.99 | 24,539 |
| 2024-12-24 | $28.87 | $28.96 | $28.39 | $28.82 | $28.82 | 19,956 |
| 2024-12-23 | $28.87 | $29.08 | $28.44 | $28.70 | $28.70 | 40,196 |
| 2024-12-20 | $28.38 | $29.19 | $28.37 | $29.00 | $29.00 | 87,670 |
| 2024-12-19 | $29.49 | $29.85 | $28.59 | $28.65 | $28.65 | 43,487 |
| 2024-12-18 | $31.04 | $31.04 | $28.68 | $29.05 | $29.05 | 46,624 |
| 2024-12-17 | $31.45 | $31.63 | $30.65 | $30.81 | $30.81 | 28,423 |
| 2024-12-16 | $31.18 | $32.47 | $30.57 | $31.78 | $31.78 | 83,456 |
| 2024-12-13 | $31.62 | $31.62 | $30.76 | $31.13 | $31.13 | 16,962 |
| 2024-12-12 | $31.97 | $32.33 | $31.36 | $31.50 | $31.50 | 32,539 |
| 2024-12-11 | $31.93 | $32.26 | $31.34 | $31.96 | $31.96 | 112,693 |
| 2024-12-10 | $31.38 | $31.99 | $30.85 | $31.47 | $31.47 | 42,938 |
| 2024-12-09 | $31.99 | $31.99 | $31.36 | $31.49 | $31.49 | 37,125 |
| 2024-12-06 | $32.48 | $32.51 | $31.77 | $31.99 | $31.99 | 22,789 |
| 2024-12-05 | $32.45 | $32.83 | $32.22 | $32.22 | $32.22 | 32,100 |
| 2024-12-04 | $32.50 | $32.84 | $32.19 | $32.55 | $32.55 | 39,265 |
| 2024-12-03 | $33.20 | $33.27 | $32.39 | $32.46 | $32.46 | 38,602 |
| 2024-12-02 | $33.03 | $33.46 | $32.36 | $33.07 | $33.07 | 48,281 |
| 2024-11-29 | $33.35 | $33.56 | $32.87 | $32.98 | $32.98 | 20,426 |
| 2024-11-27 | $33.45 | $33.82 | $32.84 | $33.00 | $33.00 | 25,258 |
| 2024-11-26 | $33.16 | $33.55 | $32.90 | $33.08 | $33.08 | 38,511 |
| 2024-11-25 | $33.75 | $34.47 | $33.35 | $33.35 | $33.35 | 77,422 |
| 2024-11-22 | $32.99 | $33.48 | $32.95 | $33.45 | $33.45 | 32,601 |
| 2024-11-21 | $32.75 | $33.03 | $32.36 | $32.70 | $32.70 | 41,480 |
| 2024-11-20 | $32.45 | $32.71 | $32.06 | $32.39 | $32.39 | 29,193 |
| 2024-11-19 | $32.16 | $32.65 | $32.10 | $32.64 | $32.64 | 34,980 |
| 2024-11-18 | $33.45 | $33.54 | $32.72 | $32.72 | $32.72 | 27,691 |
| 2024-11-15 | $33.76 | $33.99 | $33.01 | $33.65 | $33.65 | 55,153 |
| 2024-11-14 | $33.91 | $34.10 | $33.14 | $33.55 | $33.55 | 49,980 |
| 2024-11-13 | $34.00 | $34.51 | $33.59 | $33.61 | $33.61 | 58,750 |
| 2024-11-12 | $34.12 | $34.35 | $33.45 | $33.73 | $33.73 | 57,691 |
| 2024-11-11 | $33.50 | $34.63 | $33.09 | $34.20 | $34.20 | 69,809 |
| 2024-11-08 | $32.16 | $33.05 | $31.51 | $33.00 | $33.00 | 51,318 |
| 2024-11-07 | $32.95 | $32.95 | $31.93 | $32.05 | $32.05 | 52,728 |
| 2024-11-06 | $31.53 | $33.49 | $31.53 | $33.43 | $33.43 | 190,433 |
| 2024-11-05 | $28.84 | $29.46 | $28.78 | $29.40 | $29.40 | 43,614 |
| 2024-11-04 | $28.55 | $29.17 | $28.30 | $28.78 | $28.78 | 35,374 |
| 2024-11-01 | $28.76 | $29.08 | $28.57 | $28.82 | $28.82 | 31,235 |
| 2024-10-31 | $29.51 | $29.51 | $28.52 | $28.54 | $28.54 | 22,122 |
| 2024-10-30 | $29.20 | $30.00 | $29.20 | $29.34 | $29.34 | 30,430 |
| 2024-10-29 | $28.95 | $29.77 | $28.01 | $29.35 | $29.35 | 59,905 |
| 2024-10-28 | $28.54 | $29.30 | $28.46 | $29.21 | $29.21 | 30,847 |
| 2024-10-25 | $29.00 | $29.09 | $28.11 | $28.16 | $28.16 | 22,958 |
| 2024-10-24 | $29.04 | $29.04 | $28.17 | $28.74 | $28.74 | 24,824 |
| 2024-10-23 | $28.27 | $28.95 | $28.27 | $28.93 | $28.93 | 25,022 |
| 2024-10-22 | $28.01 | $28.64 | $28.01 | $28.61 | $28.61 | 17,742 |
| 2024-10-21 | $29.06 | $29.38 | $28.00 | $28.13 | $28.13 | 30,410 |
| 2024-10-18 | $29.93 | $30.00 | $29.21 | $29.25 | $29.25 | 20,524 |
| 2024-10-17 | $29.70 | $29.93 | $29.37 | $29.93 | $29.93 | 24,113 |
| 2024-10-16 | $29.61 | $29.85 | $29.56 | $29.79 | $29.79 | 27,703 |
| 2024-10-15 | $29.02 | $29.88 | $29.02 | $29.19 | $29.19 | 36,800 |
| 2024-10-14 | $29.04 | $29.31 | $28.65 | $29.10 | $28.82 | 29,155 |
| 2024-10-11 | $27.95 | $29.24 | $27.93 | $28.87 | $28.60 | 25,292 |
| 2024-10-10 | $27.44 | $27.95 | $27.15 | $27.83 | $27.57 | 20,421 |
| 2024-10-09 | $27.73 | $28.15 | $27.70 | $27.72 | $27.46 | 28,636 |
| 2024-10-08 | $28.01 | $28.10 | $27.70 | $27.88 | $27.62 | 22,266 |
| 2024-10-07 | $27.99 | $28.13 | $27.77 | $28.07 | $27.80 | 15,535 |
| 2024-10-04 | $28.33 | $28.50 | $27.78 | $28.05 | $28.05 | 19,887 |
| 2024-10-03 | $27.77 | $28.09 | $27.30 | $27.63 | $27.63 | 27,044 |
| 2024-10-02 | $27.81 | $28.20 | $27.75 | $27.76 | $27.76 | 12,493 |
| 2024-10-01 | $28.46 | $28.79 | $27.71 | $27.85 | $27.85 | 32,534 |
| 2024-09-30 | $28.44 | $28.82 | $28.15 | $28.66 | $28.66 | 14,701 |
| 2024-09-27 | $28.52 | $28.76 | $28.15 | $28.30 | $28.30 | 42,419 |
| 2024-09-26 | $28.47 | $28.64 | $28.04 | $28.11 | $28.11 | 24,380 |
| 2024-09-25 | $28.57 | $28.57 | $27.92 | $28.09 | $28.09 | 24,206 |
| 2024-09-24 | $29.07 | $29.10 | $28.55 | $28.73 | $28.73 | 22,237 |
| 2024-09-23 | $29.18 | $29.46 | $28.80 | $29.00 | $29.00 | 16,205 |
| 2024-09-20 | $29.87 | $29.87 | $28.88 | $29.16 | $29.16 | 280,612 |
| 2024-09-19 | $30.25 | $30.45 | $29.59 | $30.14 | $30.14 | 28,842 |
| 2024-09-18 | $29.19 | $30.24 | $28.73 | $29.59 | $29.59 | 33,138 |
| 2024-09-17 | $29.52 | $30.04 | $29.03 | $29.17 | $29.17 | 47,651 |
| 2024-09-16 | $29.00 | $29.35 | $28.60 | $29.17 | $29.17 | 27,982 |
| 2024-09-13 | $28.62 | $29.02 | $28.52 | $28.99 | $28.99 | 24,362 |
| 2024-09-12 | $28.13 | $28.29 | $27.47 | $28.16 | $28.16 | 24,002 |
| 2024-09-11 | $28.49 | $28.49 | $27.40 | $27.88 | $27.88 | 27,102 |
| 2024-09-10 | $28.23 | $28.92 | $28.07 | $28.81 | $28.81 | 24,462 |
| 2024-09-09 | $28.58 | $28.85 | $28.24 | $28.34 | $28.34 | 30,362 |
| 2024-09-06 | $28.94 | $29.04 | $28.33 | $28.58 | $28.58 | 38,404 |
| 2024-09-05 | $29.26 | $29.36 | $28.58 | $28.88 | $28.88 | 19,604 |
| 2024-09-04 | $29.20 | $29.43 | $28.77 | $28.98 | $28.98 | 21,814 |
| 2024-09-03 | $30.10 | $30.73 | $29.27 | $29.49 | $29.49 | 27,070 |
| 2024-08-30 | $30.31 | $30.60 | $30.00 | $30.49 | $30.49 | 19,090 |
| 2024-08-29 | $30.39 | $30.62 | $29.88 | $30.19 | $30.19 | 21,952 |
| 2024-08-28 | $29.70 | $30.25 | $29.60 | $29.96 | $29.96 | 15,092 |
| 2024-08-27 | $29.88 | $29.95 | $29.56 | $29.70 | $29.70 | 36,737 |
| 2024-08-26 | $30.78 | $30.78 | $29.81 | $30.17 | $30.17 | 38,851 |
| 2024-08-23 | $29.04 | $31.30 | $28.81 | $30.55 | $30.55 | 71,503 |
| 2024-08-22 | $28.56 | $29.02 | $28.35 | $28.71 | $28.71 | 34,123 |
| 2024-08-21 | $28.42 | $28.56 | $28.20 | $28.53 | $28.53 | 14,620 |
| 2024-08-20 | $28.97 | $28.97 | $28.30 | $28.31 | $28.31 | 14,385 |
| 2024-08-19 | $28.73 | $29.33 | $28.73 | $29.05 | $29.05 | 23,131 |
| 2024-08-16 | $28.19 | $29.18 | $28.19 | $28.77 | $28.77 | 97,968 |
| 2024-08-15 | $28.24 | $28.61 | $27.76 | $28.21 | $28.21 | 35,716 |
| 2024-08-14 | $27.61 | $27.77 | $27.33 | $27.59 | $27.59 | 31,123 |
| 2024-08-13 | $27.85 | $27.86 | $27.33 | $27.74 | $27.74 | 41,462 |
| 2024-08-12 | $27.61 | $28.00 | $27.08 | $27.49 | $27.49 | 34,964 |
| 2024-08-09 | $27.79 | $27.79 | $27.21 | $27.64 | $27.64 | 37,118 |
| 2024-08-08 | $27.86 | $28.14 | $27.65 | $27.84 | $27.84 | 31,730 |
| 2024-08-07 | $27.94 | $28.39 | $27.25 | $27.48 | $27.48 | 41,522 |
| 2024-08-06 | $27.71 | $27.99 | $27.26 | $27.66 | $27.66 | 35,891 |
| 2024-08-05 | $27.71 | $28.24 | $27.18 | $27.65 | $27.65 | 80,402 |
| 2024-08-02 | $29.04 | $29.25 | $28.64 | $28.99 | $28.99 | 38,236 |
| 2024-08-01 | $31.49 | $31.49 | $29.78 | $30.18 | $30.18 | 50,259 |
| 2024-07-31 | $31.88 | $32.55 | $31.04 | $31.52 | $31.52 | 48,345 |
| 2024-07-30 | $31.34 | $31.83 | $31.28 | $31.81 | $31.81 | 36,925 |
| 2024-07-29 | $32.23 | $32.23 | $30.99 | $31.27 | $31.27 | 28,918 |
| 2024-07-26 | $32.92 | $32.92 | $31.30 | $32.17 | $32.17 | 56,278 |
| 2024-07-25 | $31.00 | $32.79 | $31.00 | $32.41 | $32.41 | 62,714 |
| 2024-07-24 | $30.44 | $32.02 | $30.44 | $31.03 | $31.03 | 63,617 |
| 2024-07-23 | $30.39 | $31.34 | $30.25 | $30.77 | $30.77 | 60,839 |
| 2024-07-22 | $29.40 | $30.44 | $28.79 | $30.18 | $30.18 | 38,827 |
| 2024-07-19 | $29.57 | $30.07 | $29.22 | $29.31 | $29.31 | 31,833 |
| 2024-07-18 | $29.86 | $30.26 | $29.40 | $29.57 | $29.57 | 34,640 |
| 2024-07-17 | $29.46 | $30.44 | $29.03 | $30.14 | $30.14 | 68,157 |
| 2024-07-16 | $28.90 | $30.00 | $28.72 | $29.99 | $29.99 | 72,863 |
| 2024-07-15 | $27.87 | $28.85 | $27.71 | $28.51 | $28.51 | 74,967 |
| 2024-07-12 | $28.22 | $28.26 | $27.35 | $27.50 | $27.50 | 58,903 |
| 2024-07-11 | $26.50 | $28.09 | $26.50 | $27.91 | $27.91 | 70,433 |
| 2024-07-10 | $25.88 | $26.38 | $25.65 | $26.35 | $26.35 | 28,792 |
| 2024-07-09 | $25.28 | $25.83 | $25.28 | $25.80 | $25.80 | 23,084 |
| 2024-07-08 | $25.51 | $25.83 | $25.17 | $25.38 | $25.38 | 41,315 |
| 2024-07-05 | $25.66 | $25.90 | $25.29 | $25.39 | $25.39 | 60,529 |
| 2024-07-03 | $26.19 | $26.21 | $25.59 | $25.68 | $25.68 | 22,391 |
| 2024-07-02 | $25.88 | $26.11 | $25.86 | $26.11 | $26.11 | 20,330 |
| 2024-07-01 | $26.20 | $26.40 | $25.68 | $25.88 | $25.88 | 42,278 |
| 2024-06-28 | $25.52 | $26.14 | $25.26 | $26.05 | $26.05 | 326,095 |
| 2024-06-27 | $25.15 | $25.43 | $25.08 | $25.42 | $25.42 | 28,738 |
| 2024-06-26 | $24.53 | $25.13 | $24.52 | $25.04 | $25.04 | 34,576 |
| 2024-06-25 | $24.79 | $24.92 | $24.65 | $24.67 | $24.67 | 27,318 |
| 2024-06-24 | $24.69 | $25.17 | $24.35 | $24.82 | $24.82 | 27,685 |
| 2024-06-21 | $24.77 | $24.86 | $24.63 | $24.63 | $24.63 | 61,460 |
| 2024-06-20 | $24.83 | $25.05 | $24.72 | $24.79 | $24.79 | 15,672 |
| 2024-06-18 | $24.66 | $25.26 | $24.61 | $25.00 | $25.00 | 40,963 |
| 2024-06-17 | $24.21 | $24.76 | $24.03 | $24.74 | $24.74 | 29,103 |
| 2024-06-14 | $24.24 | $24.72 | $24.04 | $24.21 | $24.21 | 29,097 |
| 2024-06-13 | $24.65 | $24.65 | $24.39 | $24.57 | $24.57 | 22,924 |
| 2024-06-12 | $24.77 | $25.27 | $24.67 | $24.74 | $24.74 | 54,079 |
| 2024-06-11 | $24.40 | $24.45 | $24.03 | $24.07 | $24.07 | 36,934 |
| 2024-06-10 | $24.98 | $25.07 | $24.21 | $24.47 | $24.47 | 53,128 |
| 2024-06-07 | $24.90 | $25.24 | $24.57 | $25.18 | $25.18 | 19,803 |
| 2024-06-06 | $24.84 | $25.27 | $24.59 | $25.00 | $25.00 | 37,252 |
| 2024-06-05 | $25.40 | $25.40 | $24.64 | $24.83 | $24.83 | 32,957 |
| 2024-06-04 | $24.84 | $25.16 | $24.73 | $24.77 | $24.77 | 55,385 |
| 2024-06-03 | $25.38 | $25.38 | $24.82 | $25.02 | $25.02 | 28,198 |
| 2024-05-31 | $25.38 | $25.58 | $25.08 | $25.11 | $25.11 | 34,835 |
| 2024-05-30 | $25.48 | $25.48 | $24.94 | $25.17 | $25.17 | 31,871 |
| 2024-05-29 | $25.15 | $25.68 | $24.76 | $25.28 | $25.28 | 58,690 |
| 2024-05-28 | $24.75 | $25.68 | $24.61 | $25.52 | $25.52 | 97,024 |
| 2024-05-24 | $24.53 | $24.97 | $24.13 | $24.56 | $24.56 | 84,192 |
| 2024-05-23 | $24.58 | $24.61 | $24.11 | $24.33 | $24.33 | 55,285 |
| 2024-05-22 | $24.63 | $24.94 | $24.51 | $24.63 | $24.63 | 39,028 |
| 2024-05-21 | $24.51 | $24.65 | $24.34 | $24.53 | $24.53 | 20,722 |
| 2024-05-20 | $25.05 | $25.14 | $24.45 | $24.49 | $24.49 | 28,886 |
| 2024-05-17 | $24.84 | $25.20 | $24.41 | $24.97 | $24.97 | 29,948 |
| 2024-05-16 | $24.36 | $24.96 | $24.36 | $24.87 | $24.87 | 34,476 |
| 2024-05-15 | $24.10 | $24.71 | $24.08 | $24.59 | $24.59 | 72,652 |
| 2024-05-14 | $23.87 | $24.00 | $23.65 | $23.88 | $23.88 | 56,582 |
| 2024-05-13 | $23.75 | $23.95 | $23.60 | $23.70 | $23.70 | 46,708 |
| 2024-05-10 | $23.93 | $23.95 | $23.55 | $23.74 | $23.74 | 41,043 |
| 2024-05-09 | $24.05 | $24.39 | $23.73 | $24.18 | $23.91 | 44,942 |
| 2024-05-08 | $23.57 | $24.01 | $23.41 | $23.92 | $23.92 | 19,476 |
| 2024-05-07 | $23.61 | $24.11 | $23.54 | $23.54 | $23.54 | 32,615 |
| 2024-05-06 | $23.73 | $23.97 | $23.44 | $23.61 | $23.61 | 28,694 |
| 2024-05-03 | $23.68 | $23.75 | $23.35 | $23.66 | $23.66 | 25,975 |
| 2024-05-02 | $23.39 | $23.50 | $23.16 | $23.42 | $23.42 | 29,362 |
| 2024-05-01 | $22.08 | $23.45 | $22.08 | $23.28 | $23.28 | 68,640 |
| 2024-04-30 | $22.80 | $22.80 | $22.23 | $22.27 | $22.27 | 23,533 |
| 2024-04-29 | $22.90 | $22.90 | $22.54 | $22.80 | $22.80 | 29,148 |
| 2024-04-26 | $22.75 | $23.01 | $22.55 | $22.96 | $22.96 | 35,188 |
| 2024-04-25 | $22.72 | $22.83 | $22.35 | $22.67 | $22.67 | 50,245 |
| 2024-04-24 | $22.87 | $23.11 | $22.64 | $22.97 | $22.97 | 39,021 |
| 2024-04-23 | $23.11 | $23.57 | $23.01 | $23.15 | $23.15 | 17,880 |
| 2024-04-22 | $22.92 | $23.19 | $22.71 | $23.00 | $23.00 | 25,583 |
| 2024-04-19 | $21.70 | $22.79 | $21.58 | $22.79 | $22.79 | 78,574 |
| 2024-04-18 | $22.02 | $22.21 | $21.72 | $21.90 | $21.90 | 34,159 |
| 2024-04-17 | $22.00 | $22.31 | $21.63 | $21.71 | $21.71 | 23,481 |
| 2024-04-16 | $22.01 | $22.01 | $21.72 | $21.89 | $21.89 | 24,657 |
| 2024-04-15 | $21.91 | $22.11 | $21.50 | $22.00 | $22.00 | 42,767 |
| 2024-04-12 | $22.04 | $22.19 | $21.74 | $21.93 | $21.93 | 47,651 |
| 2024-04-11 | $22.32 | $22.46 | $21.91 | $22.32 | $22.32 | 43,003 |
| 2024-04-10 | $22.70 | $22.90 | $22.07 | $22.39 | $22.39 | 41,478 |
| 2024-04-09 | $23.74 | $23.88 | $23.27 | $23.38 | $23.38 | 15,647 |
| 2024-04-08 | $23.69 | $23.87 | $23.54 | $23.54 | $23.54 | 14,453 |
| 2024-04-05 | $23.84 | $23.84 | $23.04 | $23.48 | $23.48 | 23,551 |
| 2024-04-04 | $24.28 | $24.31 | $23.76 | $23.84 | $23.84 | 34,955 |
| 2024-04-03 | $23.75 | $23.97 | $23.68 | $23.80 | $23.80 | 19,279 |
| 2024-04-02 | $24.16 | $24.28 | $23.89 | $23.96 | $23.96 | 26,623 |
| 2024-04-01 | $24.53 | $24.77 | $24.44 | $24.45 | $24.45 | 26,560 |
| 2024-03-28 | $24.87 | $25.03 | $24.78 | $25.02 | $25.02 | 38,799 |
| 2024-03-27 | $24.20 | $24.89 | $24.20 | $24.88 | $24.88 | 37,188 |
| 2024-03-26 | $24.55 | $24.66 | $24.17 | $24.20 | $24.20 | 23,504 |
| 2024-03-25 | $24.20 | $24.73 | $24.12 | $24.31 | $24.31 | 15,226 |
| 2024-03-22 | $24.82 | $24.82 | $24.12 | $24.31 | $24.31 | 26,715 |
| 2024-03-21 | $24.64 | $25.14 | $24.32 | $24.95 | $24.95 | 40,395 |
| 2024-03-20 | $23.44 | $24.71 | $23.44 | $24.38 | $24.38 | 26,905 |
| 2024-03-19 | $23.70 | $24.13 | $23.55 | $23.66 | $23.66 | 32,097 |
| 2024-03-18 | $23.67 | $23.97 | $23.44 | $23.77 | $23.77 | 36,062 |
| 2024-03-15 | $23.48 | $23.99 | $23.36 | $23.73 | $23.73 | 98,092 |
| 2024-03-14 | $24.43 | $25.62 | $23.51 | $23.64 | $23.64 | 49,003 |
| 2024-03-13 | $24.54 | $25.17 | $24.44 | $24.62 | $24.62 | 41,584 |
| 2024-03-12 | $25.37 | $25.37 | $24.68 | $24.75 | $24.75 | 33,840 |
| 2024-03-11 | $24.98 | $25.32 | $24.59 | $25.11 | $25.11 | 36,171 |
| 2024-03-08 | $24.85 | $25.06 | $24.65 | $24.90 | $24.90 | 33,200 |
| 2024-03-07 | $24.68 | $24.82 | $24.36 | $24.51 | $24.51 | 21,734 |
| 2024-03-06 | $24.46 | $24.91 | $23.96 | $24.42 | $24.42 | 26,323 |
| 2024-03-05 | $23.63 | $24.65 | $23.63 | $24.46 | $24.46 | 25,188 |
| 2024-03-04 | $24.12 | $24.56 | $23.77 | $23.84 | $23.84 | 26,882 |
| 2024-03-01 | $23.81 | $24.02 | $23.51 | $23.96 | $23.96 | 39,194 |
| 2024-02-29 | $23.74 | $24.14 | $23.45 | $23.98 | $23.98 | 45,670 |
| 2024-02-28 | $24.05 | $24.17 | $23.19 | $23.37 | $23.37 | 151,185 |
| 2024-02-27 | $24.23 | $24.40 | $24.16 | $24.20 | $24.20 | 19,818 |
| 2024-02-26 | $24.36 | $24.94 | $24.05 | $24.13 | $24.13 | 25,444 |
| 2024-02-23 | $24.29 | $24.94 | $24.03 | $24.55 | $24.55 | 56,324 |
| 2024-02-22 | $24.40 | $24.44 | $24.05 | $24.21 | $24.21 | 37,230 |
| 2024-02-21 | $24.69 | $24.86 | $24.31 | $24.51 | $24.51 | 45,039 |
| 2024-02-20 | $24.32 | $24.98 | $24.32 | $24.70 | $24.70 | 38,098 |
| 2024-02-16 | $24.61 | $24.86 | $24.45 | $24.52 | $24.52 | 37,531 |
| 2024-02-15 | $23.75 | $24.86 | $23.75 | $24.77 | $24.77 | 58,716 |
| 2024-02-14 | $23.68 | $24.06 | $23.54 | $24.01 | $24.01 | 45,501 |
| 2024-02-13 | $24.18 | $24.29 | $23.20 | $23.44 | $23.44 | 67,052 |
| 2024-02-12 | $24.18 | $25.02 | $24.18 | $24.81 | $24.81 | 51,686 |
| 2024-02-09 | $24.10 | $24.51 | $23.59 | $24.30 | $24.30 | 53,474 |
| 2024-02-08 | $24.00 | $24.40 | $23.96 | $24.25 | $23.98 | 49,626 |
| 2024-02-07 | $23.80 | $24.19 | $23.11 | $23.87 | $23.61 | 56,994 |
| 2024-02-06 | $23.74 | $24.02 | $23.26 | $23.85 | $23.59 | 53,094 |
| 2024-02-05 | $23.98 | $24.11 | $23.77 | $23.77 | $23.51 | 40,738 |
| 2024-02-02 | $24.10 | $24.66 | $24.03 | $24.18 | $23.91 | 76,102 |
| 2024-02-01 | $25.01 | $25.52 | $24.19 | $24.97 | $24.70 | 60,681 |
| 2024-01-31 | $26.29 | $26.31 | $25.11 | $25.19 | $24.91 | 53,538 |
| 2024-01-30 | $26.79 | $27.05 | $26.39 | $26.43 | $26.14 | 31,345 |
| 2024-01-29 | $26.71 | $27.44 | $26.61 | $27.23 | $26.93 | 38,174 |
| 2024-01-26 | $26.95 | $27.15 | $26.48 | $26.69 | $26.40 | 27,249 |
| 2024-01-25 | $26.87 | $26.95 | $26.34 | $26.81 | $26.52 | 35,523 |
| 2024-01-24 | $26.68 | $26.83 | $26.43 | $26.52 | $26.52 | 26,642 |
| 2024-01-23 | $27.00 | $27.00 | $26.23 | $26.34 | $26.34 | 28,603 |
| 2024-01-22 | $25.98 | $26.89 | $25.98 | $26.88 | $26.88 | 40,249 |
| 2024-01-19 | $26.05 | $26.05 | $25.39 | $25.89 | $25.89 | 27,060 |
| 2024-01-18 | $25.97 | $25.97 | $25.56 | $25.81 | $25.81 | 28,760 |
| 2024-01-17 | $25.53 | $26.20 | $25.53 | $25.97 | $25.97 | 27,229 |
| 2024-01-16 | $25.86 | $26.13 | $25.75 | $25.87 | $25.87 | 37,440 |
| 2024-01-12 | $26.28 | $26.35 | $25.80 | $26.12 | $26.12 | 36,531 |
| 2024-01-11 | $26.04 | $26.16 | $25.49 | $26.04 | $26.04 | 44,077 |
| 2024-01-10 | $25.69 | $26.21 | $25.53 | $26.18 | $26.18 | 34,905 |
| 2024-01-09 | $26.75 | $26.75 | $25.75 | $25.85 | $25.85 | 52,525 |
| 2024-01-08 | $27.26 | $27.43 | $26.88 | $27.11 | $27.11 | 35,656 |
| 2024-01-05 | $27.07 | $27.85 | $26.88 | $27.38 | $27.38 | 106,613 |
| 2024-01-04 | $27.50 | $27.80 | $27.23 | $27.25 | $27.25 | 38,895 |
| 2024-01-03 | $28.20 | $28.20 | $27.17 | $27.42 | $27.42 | 64,950 |
| 2024-01-02 | $27.88 | $28.62 | $27.88 | $28.26 | $28.26 | 48,959 |
| 2023-12-29 | $28.60 | $28.67 | $27.86 | $27.94 | $27.94 | 37,553 |
| 2023-12-28 | $28.93 | $29.07 | $28.22 | $28.64 | $28.64 | 46,847 |
| 2023-12-27 | $28.85 | $29.25 | $28.72 | $28.99 | $28.99 | 32,883 |
| 2023-12-26 | $28.82 | $29.15 | $28.82 | $28.97 | $28.97 | 22,386 |
| 2023-12-22 | $28.38 | $28.77 | $28.27 | $28.66 | $28.66 | 48,179 |
| 2023-12-21 | $28.58 | $28.58 | $27.65 | $28.16 | $28.16 | 55,596 |
| 2023-12-20 | $29.00 | $29.51 | $28.37 | $28.39 | $28.39 | 63,916 |
| 2023-12-19 | $28.60 | $29.18 | $28.38 | $28.96 | $28.96 | 49,340 |
| 2023-12-18 | $28.06 | $29.16 | $27.62 | $28.59 | $28.59 | 72,174 |
| 2023-12-15 | $29.00 | $29.14 | $27.83 | $27.99 | $27.99 | 226,809 |
| 2023-12-14 | $29.11 | $29.66 | $28.75 | $29.00 | $29.00 | 80,480 |
| 2023-12-13 | $27.45 | $28.98 | $27.25 | $28.47 | $28.47 | 73,454 |
| 2023-12-12 | $27.48 | $27.71 | $27.09 | $27.42 | $27.42 | 48,244 |
| 2023-12-11 | $27.80 | $27.82 | $27.38 | $27.50 | $27.50 | 40,633 |
| 2023-12-08 | $27.03 | $27.90 | $27.03 | $27.81 | $27.81 | 51,876 |
| 2023-12-07 | $26.85 | $27.26 | $26.85 | $27.03 | $27.03 | 36,210 |
| 2023-12-06 | $27.69 | $28.48 | $26.80 | $26.87 | $26.87 | 65,678 |
| 2023-12-05 | $26.61 | $27.59 | $26.53 | $27.56 | $27.56 | 79,317 |
| 2023-12-04 | $26.32 | $26.74 | $26.05 | $26.21 | $26.21 | 45,330 |
| 2023-12-01 | $24.50 | $26.50 | $24.50 | $26.44 | $26.44 | 102,133 |
| 2023-11-30 | $24.85 | $25.40 | $24.42 | $24.65 | $24.65 | 502,392 |
| 2023-11-29 | $24.95 | $25.43 | $24.68 | $24.94 | $24.94 | 64,042 |
| 2023-11-28 | $24.76 | $24.94 | $24.45 | $24.77 | $24.77 | 52,566 |
| 2023-11-27 | $24.65 | $24.80 | $24.07 | $24.70 | $24.70 | 47,824 |
| 2023-11-24 | $24.09 | $24.65 | $24.09 | $24.60 | $24.60 | 27,583 |
| 2023-11-22 | $24.51 | $24.71 | $24.00 | $24.25 | $24.25 | 42,260 |
| 2023-11-21 | $24.54 | $24.88 | $24.29 | $24.35 | $24.35 | 42,569 |
| 2023-11-20 | $25.07 | $25.17 | $24.47 | $24.75 | $24.75 | 45,727 |
| 2023-11-17 | $24.71 | $24.99 | $24.60 | $24.93 | $24.93 | 60,156 |
| 2023-11-16 | $24.37 | $24.46 | $23.24 | $24.33 | $24.33 | 54,765 |
| 2023-11-15 | $25.05 | $25.36 | $24.39 | $24.44 | $24.44 | 93,811 |
| 2023-11-14 | $24.38 | $25.30 | $24.09 | $25.22 | $25.22 | 59,839 |
| 2023-11-13 | $22.95 | $23.72 | $22.95 | $23.51 | $23.51 | 29,524 |
| 2023-11-10 | $23.50 | $23.57 | $23.10 | $23.16 | $23.16 | 74,785 |
| 2023-11-09 | $23.69 | $23.70 | $23.01 | $23.28 | $23.28 | 46,080 |
| 2023-11-08 | $23.70 | $23.70 | $23.26 | $23.50 | $23.50 | 41,583 |
| 2023-11-07 | $23.64 | $23.89 | $23.36 | $23.64 | $23.64 | 45,713 |
| 2023-11-06 | $23.18 | $23.86 | $22.83 | $23.79 | $23.79 | 63,636 |
| 2023-11-03 | $22.72 | $23.38 | $22.49 | $23.00 | $23.00 | 70,171 |
| 2023-11-02 | $21.77 | $22.37 | $21.72 | $22.03 | $22.03 | 73,633 |
| 2023-11-01 | $21.14 | $21.77 | $21.01 | $21.71 | $21.71 | 66,453 |
| 2023-10-31 | $21.53 | $21.67 | $21.20 | $21.31 | $21.31 | 42,252 |
| 2023-10-30 | $21.09 | $21.69 | $21.09 | $21.62 | $21.62 | 64,228 |
| 2023-10-27 | $20.94 | $20.99 | $20.32 | $20.83 | $20.83 | 71,024 |
| 2023-10-26 | $20.09 | $21.32 | $19.94 | $20.70 | $20.70 | 67,077 |
| 2023-10-25 | $18.14 | $20.14 | $18.14 | $19.93 | $19.93 | 76,201 |
| 2023-10-24 | $18.01 | $18.20 | $17.76 | $18.19 | $18.19 | 57,555 |
| 2023-10-23 | $18.00 | $18.05 | $17.76 | $17.82 | $17.82 | 47,044 |
| 2023-10-20 | $18.35 | $18.38 | $18.01 | $18.02 | $18.02 | 50,474 |
| 2023-10-19 | $18.36 | $18.57 | $18.26 | $18.28 | $18.28 | 39,209 |
| 2023-10-18 | $18.46 | $18.62 | $18.10 | $18.34 | $18.34 | 33,653 |
| 2023-10-17 | $18.16 | $19.02 | $18.16 | $18.59 | $18.59 | 61,881 |
| 2023-10-16 | $18.04 | $18.41 | $18.04 | $18.18 | $18.18 | 50,146 |
| 2023-10-13 | $18.01 | $18.20 | $17.83 | $17.85 | $17.85 | 44,458 |
| 2023-10-12 | $18.03 | $18.20 | $17.86 | $18.00 | $18.00 | 61,655 |
| 2023-10-11 | $17.89 | $18.18 | $17.79 | $18.02 | $18.02 | 36,795 |
| 2023-10-10 | $17.34 | $17.85 | $17.34 | $17.66 | $17.66 | 29,837 |
| 2023-10-09 | $16.99 | $17.33 | $16.85 | $17.23 | $17.23 | 40,432 |
| 2023-10-06 | $17.07 | $17.34 | $16.91 | $17.00 | $17.00 | 44,112 |
| 2023-10-05 | $17.10 | $17.43 | $17.01 | $17.24 | $17.24 | 40,178 |
| 2023-10-04 | $16.86 | $17.17 | $16.70 | $17.10 | $17.10 | 60,999 |
| 2023-10-03 | $16.91 | $16.99 | $16.76 | $16.83 | $16.83 | 63,370 |
| 2023-10-02 | $16.95 | $17.11 | $16.88 | $16.92 | $16.92 | 50,205 |
| 2023-09-29 | $17.30 | $17.40 | $16.88 | $17.02 | $17.02 | 124,904 |
| 2023-09-28 | $17.26 | $17.43 | $17.07 | $17.23 | $17.23 | 51,044 |
| 2023-09-27 | $17.07 | $17.48 | $17.03 | $17.27 | $17.27 | 59,145 |
| 2023-09-26 | $16.87 | $17.39 | $16.87 | $17.03 | $17.03 | 38,813 |
| 2023-09-25 | $16.76 | $17.02 | $16.65 | $17.02 | $17.02 | 30,342 |
| 2023-09-22 | $16.97 | $17.16 | $16.70 | $16.92 | $16.92 | 43,193 |
| 2023-09-21 | $16.99 | $17.07 | $16.72 | $16.98 | $16.98 | 36,623 |
| 2023-09-20 | $17.30 | $17.53 | $17.00 | $17.05 | $17.05 | 36,415 |
| 2023-09-19 | $17.16 | $17.48 | $17.06 | $17.28 | $17.28 | 48,639 |
| 2023-09-18 | $18.22 | $18.29 | $17.48 | $17.52 | $17.01 | 41,686 |
| 2023-09-15 | $18.78 | $19.02 | $18.21 | $18.25 | $17.72 | 102,582 |
| 2023-09-14 | $18.18 | $18.72 | $18.15 | $18.70 | $18.16 | 50,338 |
| 2023-09-13 | $18.00 | $18.12 | $17.71 | $17.96 | $17.44 | 75,537 |
| 2023-09-12 | $17.74 | $18.27 | $17.54 | $17.93 | $17.41 | 66,786 |
| 2023-09-11 | $17.58 | $17.91 | $17.52 | $17.66 | $17.15 | 52,449 |
| 2023-09-08 | $17.69 | $17.94 | $17.42 | $17.65 | $17.14 | 43,903 |
| 2023-09-07 | $17.16 | $17.67 | $17.10 | $17.58 | $17.07 | 100,119 |
| 2023-09-06 | $17.47 | $17.83 | $17.08 | $17.21 | $16.71 | 38,656 |
| 2023-09-05 | $17.83 | $17.91 | $17.39 | $17.45 | $16.94 | 68,448 |
| 2023-09-01 | $17.85 | $18.06 | $17.72 | $18.02 | $17.50 | 45,065 |
| 2023-08-31 | $18.00 | $18.00 | $17.51 | $17.61 | $17.10 | 66,717 |
| 2023-08-30 | $17.66 | $18.42 | $17.66 | $18.21 | $17.41 | 85,129 |
| 2023-08-29 | $17.47 | $17.73 | $17.35 | $17.72 | $16.94 | 36,744 |
| 2023-08-28 | $17.39 | $17.71 | $17.35 | $17.45 | $16.69 | 51,077 |
| 2023-08-25 | $17.46 | $17.50 | $17.08 | $17.35 | $16.59 | 36,969 |
| 2023-08-24 | $16.99 | $17.42 | $16.99 | $17.38 | $16.62 | 55,719 |
| 2023-08-23 | $17.12 | $17.35 | $16.88 | $17.08 | $16.33 | 66,630 |
| 2023-08-22 | $18.03 | $18.12 | $17.12 | $17.21 | $16.46 | 72,755 |
| 2023-08-21 | $18.47 | $18.85 | $18.11 | $18.11 | $17.32 | 59,191 |
| 2023-08-18 | $18.08 | $18.71 | $18.08 | $18.46 | $18.46 | 44,925 |
| 2023-08-17 | $18.25 | $18.47 | $18.14 | $18.25 | $18.25 | 44,027 |
| 2023-08-16 | $18.23 | $18.65 | $18.15 | $18.24 | $18.24 | 41,717 |
| 2023-08-15 | $18.79 | $18.79 | $18.20 | $18.37 | $18.37 | 43,592 |
| 2023-08-14 | $19.39 | $19.39 | $18.85 | $18.94 | $18.94 | 38,072 |
| 2023-08-11 | $19.29 | $19.50 | $19.23 | $19.40 | $19.40 | 42,658 |
| 2023-08-10 | $19.54 | $19.72 | $19.16 | $19.27 | $19.27 | 28,219 |
| 2023-08-09 | $20.14 | $20.14 | $19.37 | $19.46 | $19.46 | 36,096 |
| 2023-08-08 | $20.07 | $20.39 | $20.00 | $20.23 | $20.23 | 43,774 |
| 2023-08-07 | $20.49 | $20.56 | $20.22 | $20.49 | $20.49 | 31,722 |
| 2023-08-04 | $20.78 | $21.08 | $20.33 | $20.44 | $20.44 | 32,199 |
| 2023-08-03 | $20.54 | $21.09 | $20.28 | $20.76 | $20.76 | 30,603 |
| 2023-08-02 | $20.21 | $20.59 | $20.05 | $20.52 | $20.52 | 37,902 |
| 2023-08-01 | $20.16 | $20.44 | $20.02 | $20.34 | $20.34 | 30,983 |
| 2023-07-31 | $20.33 | $20.79 | $20.11 | $20.12 | $20.12 | 37,942 |
| 2023-07-28 | $20.35 | $20.99 | $20.12 | $20.24 | $20.24 | 40,232 |
| 2023-07-27 | $20.75 | $21.12 | $20.06 | $20.20 | $20.20 | 36,247 |
| 2023-07-26 | $20.33 | $20.66 | $20.21 | $20.52 | $20.52 | 36,294 |
| 2023-07-25 | $20.90 | $21.01 | $20.01 | $20.03 | $20.03 | 37,291 |
| 2023-07-24 | $21.21 | $22.10 | $20.83 | $21.13 | $21.13 | 62,262 |
| 2023-07-21 | $21.81 | $21.81 | $21.25 | $21.25 | $21.25 | 35,824 |
| 2023-07-20 | $22.14 | $22.14 | $21.54 | $21.75 | $21.75 | 35,894 |
| 2023-07-19 | $21.37 | $22.25 | $21.06 | $22.13 | $22.13 | 47,979 |
| 2023-07-18 | $20.42 | $21.56 | $20.42 | $21.39 | $21.39 | 55,864 |
| 2023-07-17 | $19.92 | $20.69 | $19.80 | $20.45 | $20.45 | 41,648 |
| 2023-07-14 | $20.35 | $20.35 | $19.50 | $19.80 | $19.80 | 41,083 |
| 2023-07-13 | $20.37 | $20.68 | $20.03 | $20.26 | $20.26 | 30,931 |
| 2023-07-12 | $20.71 | $20.81 | $20.25 | $20.36 | $20.36 | 44,370 |
| 2023-07-11 | $20.12 | $20.34 | $19.87 | $20.27 | $20.27 | 32,208 |
| 2023-07-10 | $19.93 | $20.67 | $19.82 | $20.07 | $20.07 | 32,370 |
| 2023-07-07 | $19.21 | $20.18 | $19.21 | $19.93 | $19.93 | 69,090 |
| 2023-07-06 | $19.70 | $19.70 | $18.78 | $19.19 | $19.19 | 58,625 |
| 2023-07-05 | $20.33 | $20.33 | $19.60 | $19.66 | $19.66 | 53,701 |
| 2023-07-03 | $20.20 | $20.65 | $20.00 | $20.33 | $20.33 | 29,535 |
| 2023-06-30 | $20.82 | $20.82 | $20.11 | $20.14 | $20.14 | 32,697 |
| 2023-06-29 | $21.10 | $21.35 | $20.60 | $20.60 | $20.60 | 36,701 |
| 2023-06-28 | $20.98 | $21.13 | $20.35 | $21.02 | $21.02 | 57,696 |
| 2023-06-27 | $21.01 | $21.73 | $20.72 | $21.02 | $21.02 | 40,227 |
| 2023-06-26 | $20.82 | $21.37 | $20.65 | $20.95 | $20.95 | 78,289 |
| 2023-06-23 | $19.98 | $21.59 | $19.84 | $21.17 | $21.17 | 250,058 |
| 2023-06-22 | $20.66 | $20.66 | $20.06 | $20.26 | $20.26 | 35,927 |
| 2023-06-21 | $20.78 | $21.23 | $20.32 | $20.82 | $20.82 | 40,362 |
| 2023-06-20 | $21.32 | $21.32 | $20.51 | $20.78 | $20.78 | 45,035 |
| 2023-06-16 | $22.04 | $22.05 | $21.18 | $21.31 | $21.31 | 69,825 |
| 2023-06-15 | $21.65 | $22.05 | $21.28 | $21.85 | $21.85 | 48,253 |
| 2023-06-14 | $21.90 | $22.27 | $21.40 | $21.50 | $21.50 | 52,706 |
| 2023-06-13 | $21.11 | $22.06 | $21.10 | $21.97 | $21.97 | 52,891 |
| 2023-06-12 | $21.95 | $22.12 | $20.95 | $21.12 | $21.12 | 44,535 |
| 2023-06-09 | $21.91 | $22.30 | $21.51 | $21.69 | $21.69 | 24,591 |
| 2023-06-08 | $22.37 | $22.37 | $21.60 | $21.76 | $21.76 | 39,831 |
| 2023-06-07 | $21.14 | $22.79 | $21.14 | $22.55 | $22.55 | 94,366 |
| 2023-06-06 | $19.21 | $21.11 | $19.21 | $20.83 | $20.83 | 73,349 |
| 2023-06-05 | $19.98 | $20.13 | $19.00 | $19.34 | $19.34 | 60,088 |
| 2023-06-02 | $18.41 | $20.10 | $18.34 | $20.02 | $20.02 | 68,604 |
| 2023-06-01 | $18.21 | $18.51 | $17.63 | $18.20 | $18.20 | 57,695 |
| 2023-05-31 | $19.22 | $19.22 | $18.06 | $18.24 | $17.97 | 116,117 |
| 2023-05-30 | $19.34 | $19.41 | $18.87 | $19.22 | $18.94 | 41,306 |
| 2023-05-26 | $19.20 | $19.42 | $19.10 | $19.33 | $19.05 | 33,464 |
| 2023-05-25 | $19.66 | $19.98 | $19.07 | $19.25 | $18.97 | 39,722 |
| 2023-05-24 | $19.96 | $20.01 | $19.54 | $19.73 | $19.44 | 26,325 |
| 2023-05-23 | $19.70 | $20.51 | $19.70 | $19.96 | $19.67 | 57,736 |
| 2023-05-22 | $19.46 | $19.94 | $19.28 | $19.91 | $19.62 | 60,560 |
| 2023-05-19 | $19.99 | $19.99 | $18.95 | $19.18 | $18.90 | 36,971 |
| 2023-05-18 | $19.75 | $19.92 | $19.25 | $19.67 | $19.38 | 60,923 |
| 2023-05-17 | $17.64 | $19.68 | $17.64 | $19.55 | $19.26 | 130,605 |
| 2023-05-16 | $18.83 | $19.19 | $17.73 | $17.85 | $17.59 | 144,426 |
| 2023-05-15 | $19.40 | $19.84 | $18.33 | $19.06 | $18.78 | 120,796 |
| 2023-05-12 | $20.04 | $20.04 | $19.34 | $19.59 | $19.30 | 40,772 |
| 2023-05-11 | $20.21 | $20.21 | $19.58 | $19.92 | $19.63 | 34,990 |
| 2023-05-10 | $20.51 | $20.55 | $19.91 | $20.18 | $19.89 | 39,527 |
| 2023-05-09 | $19.95 | $20.14 | $19.56 | $20.11 | $19.82 | 35,615 |
| 2023-05-08 | $21.07 | $21.23 | $19.91 | $20.06 | $19.77 | 46,166 |
| 2023-05-05 | $20.39 | $21.58 | $20.16 | $20.75 | $20.75 | 60,766 |
| 2023-05-04 | $20.14 | $20.47 | $19.10 | $19.92 | $19.92 | 66,255 |
| 2023-05-03 | $20.50 | $21.12 | $20.30 | $20.41 | $20.41 | 80,445 |
| 2023-05-02 | $21.48 | $21.48 | $20.19 | $20.27 | $20.27 | 54,505 |
| 2023-05-01 | $21.52 | $22.07 | $21.44 | $21.63 | $21.63 | 53,257 |
| 2023-04-28 | $21.72 | $22.01 | $21.40 | $21.59 | $21.59 | 52,417 |
| 2023-04-27 | $21.59 | $22.22 | $21.59 | $21.79 | $21.79 | 53,277 |
| 2023-04-26 | $21.35 | $21.70 | $21.26 | $21.55 | $21.55 | 42,740 |
| 2023-04-25 | $22.14 | $22.15 | $21.01 | $21.34 | $21.34 | 63,961 |
| 2023-04-24 | $22.44 | $22.59 | $22.17 | $22.21 | $22.21 | 59,077 |
| 2023-04-21 | $22.74 | $22.74 | $22.38 | $22.48 | $22.48 | 34,775 |
| 2023-04-20 | $23.20 | $23.20 | $22.60 | $22.80 | $22.80 | 43,126 |
| 2023-04-19 | $22.76 | $23.25 | $22.74 | $23.13 | $23.13 | 44,546 |
| 2023-04-18 | $23.36 | $23.38 | $22.62 | $22.69 | $22.69 | 57,358 |
| 2023-04-17 | $22.75 | $23.27 | $22.40 | $23.27 | $23.27 | 80,841 |
| 2023-04-14 | $23.53 | $23.55 | $22.62 | $22.71 | $22.71 | 60,073 |
| 2023-04-13 | $23.64 | $23.64 | $23.29 | $23.33 | $23.33 | 25,058 |
| 2023-04-12 | $23.47 | $23.67 | $23.12 | $23.59 | $23.59 | 47,543 |
| 2023-04-11 | $23.65 | $23.80 | $23.31 | $23.37 | $23.37 | 34,690 |
| 2023-04-10 | $23.41 | $23.82 | $23.41 | $23.54 | $23.54 | 45,453 |
| 2023-04-06 | $23.40 | $23.55 | $23.03 | $23.33 | $23.33 | 49,189 |
| 2023-04-05 | $23.74 | $23.89 | $23.13 | $23.32 | $23.32 | 44,259 |
| 2023-04-04 | $24.59 | $24.75 | $23.55 | $23.74 | $23.74 | 48,793 |
| 2023-04-03 | $24.78 | $24.92 | $24.36 | $24.79 | $24.79 | 81,988 |
| 2023-03-31 | $24.52 | $25.03 | $24.35 | $24.91 | $24.91 | 90,569 |
| 2023-03-30 | $25.14 | $25.14 | $24.28 | $24.43 | $24.43 | 37,656 |
| 2023-03-29 | $25.17 | $25.38 | $24.68 | $25.04 | $25.04 | 53,320 |
| 2023-03-28 | $25.47 | $25.65 | $25.00 | $25.06 | $25.06 | 28,238 |
| 2023-03-27 | $25.64 | $25.92 | $25.44 | $25.59 | $25.59 | 67,366 |
| 2023-03-24 | $25.01 | $25.45 | $24.49 | $25.28 | $25.28 | 86,303 |
| 2023-03-23 | $25.75 | $25.75 | $25.00 | $25.14 | $25.14 | 50,343 |
| 2023-03-22 | $26.55 | $26.78 | $25.53 | $25.53 | $25.53 | 46,077 |
| 2023-03-21 | $27.00 | $27.34 | $26.36 | $26.55 | $26.55 | 81,270 |
| 2023-03-20 | $26.52 | $26.95 | $26.45 | $26.70 | $26.70 | 74,685 |
| 2023-03-17 | $27.06 | $27.06 | $26.03 | $26.21 | $26.21 | 92,836 |
| 2023-03-16 | $26.58 | $27.66 | $26.37 | $27.20 | $27.20 | 67,003 |
| 2023-03-15 | $26.70 | $27.47 | $26.03 | $26.92 | $26.92 | 73,695 |
| 2023-03-14 | $27.01 | $28.37 | $26.57 | $26.87 | $26.87 | 104,998 |
| 2023-03-13 | $26.80 | $27.02 | $25.47 | $25.91 | $25.91 | 97,421 |
| 2023-03-10 | $27.98 | $28.00 | $26.99 | $27.17 | $27.17 | 83,642 |
| 2023-03-09 | $29.14 | $29.14 | $28.07 | $28.12 | $28.12 | 47,906 |
| 2023-03-08 | $29.39 | $29.39 | $28.84 | $29.18 | $29.18 | 37,316 |
| 2023-03-07 | $29.30 | $29.30 | $28.89 | $29.17 | $29.17 | 32,898 |
| 2023-03-06 | $29.72 | $29.72 | $29.18 | $29.39 | $29.39 | 46,343 |
| 2023-03-03 | $29.44 | $29.79 | $29.28 | $29.56 | $29.56 | 27,495 |
| 2023-03-02 | $29.72 | $29.73 | $29.37 | $29.54 | $29.54 | 17,223 |
| 2023-03-01 | $30.50 | $30.62 | $29.96 | $30.07 | $29.80 | 26,345 |
| 2023-02-28 | $30.70 | $30.82 | $30.44 | $30.48 | $30.20 | 71,867 |
| 2023-02-27 | $31.10 | $31.20 | $30.68 | $30.78 | $30.50 | 22,580 |
| 2023-02-24 | $30.90 | $31.11 | $30.89 | $30.95 | $30.67 | 25,148 |
| 2023-02-23 | $30.94 | $31.18 | $30.85 | $31.07 | $30.79 | 28,958 |
| 2023-02-22 | $30.96 | $31.09 | $30.72 | $30.84 | $30.56 | 55,523 |
| 2023-02-21 | $31.34 | $31.55 | $30.64 | $30.81 | $30.53 | 61,580 |
| 2023-02-17 | $31.09 | $31.39 | $30.86 | $31.34 | $31.06 | 60,790 |
| 2023-02-16 | $30.85 | $31.10 | $30.76 | $30.96 | $30.68 | 30,203 |
| 2023-02-15 | $30.51 | $31.30 | $30.50 | $31.11 | $30.83 | 21,579 |
| 2023-02-14 | $31.06 | $31.28 | $30.78 | $30.82 | $30.54 | 45,801 |
| 2023-02-13 | $31.11 | $31.19 | $30.89 | $31.00 | $30.72 | 39,058 |
| 2023-02-10 | $30.84 | $31.18 | $30.60 | $31.05 | $30.77 | 45,598 |
| 2023-02-09 | $31.18 | $31.18 | $30.73 | $30.96 | $30.68 | 24,563 |
| 2023-02-08 | $31.35 | $31.39 | $30.96 | $31.07 | $30.79 | 19,928 |
| 2023-02-07 | $31.75 | $31.75 | $31.15 | $31.34 | $31.06 | 40,355 |
| 2023-02-06 | $32.35 | $32.35 | $31.43 | $31.58 | $31.29 | 19,682 |
| 2023-02-03 | $32.01 | $32.75 | $32.01 | $32.41 | $32.41 | 20,848 |
| 2023-02-02 | $32.41 | $32.84 | $32.09 | $32.44 | $32.44 | 33,365 |
| 2023-02-01 | $32.96 | $32.96 | $32.36 | $32.41 | $32.41 | 21,962 |
| 2023-01-31 | $32.70 | $33.15 | $32.67 | $32.91 | $32.91 | 22,001 |
| 2023-01-30 | $32.84 | $32.93 | $32.42 | $32.74 | $32.74 | 17,929 |
| 2023-01-27 | $33.00 | $33.00 | $32.57 | $32.86 | $32.86 | 11,096 |
| 2023-01-26 | $33.14 | $33.14 | $32.38 | $32.96 | $32.96 | 12,256 |
| 2023-01-25 | $32.93 | $32.93 | $32.55 | $32.87 | $32.87 | 9,288 |
| 2023-01-24 | $33.47 | $33.50 | $33.11 | $33.27 | $33.27 | 10,636 |
| 2023-01-23 | $33.53 | $33.71 | $33.14 | $33.40 | $33.40 | 12,545 |
| 2023-01-20 | $33.45 | $33.46 | $33.02 | $33.44 | $33.44 | 19,908 |
| 2023-01-19 | $32.59 | $33.33 | $32.52 | $33.22 | $33.22 | 35,699 |
| 2023-01-18 | $33.29 | $33.29 | $32.64 | $32.69 | $32.69 | 24,581 |
| 2023-01-17 | $33.50 | $33.67 | $33.10 | $33.20 | $33.20 | 15,357 |
| 2023-01-13 | $33.94 | $33.95 | $33.34 | $33.73 | $33.73 | 19,663 |
| 2023-01-12 | $33.60 | $33.98 | $33.07 | $33.78 | $33.78 | 16,050 |
| 2023-01-11 | $33.24 | $33.48 | $33.17 | $33.38 | $33.38 | 11,489 |
| 2023-01-10 | $33.53 | $33.87 | $33.17 | $33.35 | $33.35 | 15,669 |
| 2023-01-09 | $33.52 | $33.81 | $33.26 | $33.48 | $33.48 | 12,606 |
| 2023-01-06 | $33.59 | $33.72 | $33.44 | $33.60 | $33.60 | 20,458 |
| 2023-01-05 | $33.64 | $33.69 | $33.18 | $33.37 | $33.37 | 11,077 |
| 2023-01-04 | $33.98 | $34.49 | $33.67 | $33.84 | $33.84 | 12,926 |
| 2023-01-03 | $33.92 | $34.20 | $33.56 | $33.98 | $33.98 | 20,285 |
| 2022-12-30 | $34.20 | $34.28 | $33.75 | $33.90 | $33.90 | 17,266 |
| 2022-12-29 | $34.07 | $34.19 | $33.88 | $34.19 | $34.19 | 18,365 |
| 2022-12-28 | $34.80 | $34.81 | $33.84 | $33.91 | $33.91 | 20,964 |
| 2022-12-27 | $34.65 | $34.94 | $34.31 | $34.51 | $34.51 | 23,321 |
| 2022-12-23 | $34.23 | $34.49 | $34.17 | $34.35 | $34.35 | 9,227 |
| 2022-12-22 | $34.16 | $34.16 | $33.33 | $33.96 | $33.96 | 21,291 |
| 2022-12-21 | $34.31 | $34.62 | $34.08 | $34.53 | $34.53 | 18,551 |
| 2022-12-20 | $33.79 | $33.81 | $33.55 | $33.56 | $33.56 | 13,954 |
| 2022-12-19 | $34.25 | $34.25 | $33.55 | $33.82 | $33.82 | 30,993 |
| 2022-12-16 | $32.91 | $34.58 | $32.42 | $34.40 | $34.40 | 102,999 |
| 2022-12-15 | $34.12 | $34.70 | $33.25 | $33.45 | $33.45 | 21,358 |
| 2022-12-14 | $34.40 | $34.86 | $34.02 | $34.19 | $34.19 | 37,119 |
| 2022-12-13 | $34.53 | $35.41 | $33.41 | $34.66 | $34.66 | 67,556 |
| 2022-12-12 | $33.18 | $34.07 | $33.05 | $33.84 | $33.84 | 18,932 |
| 2022-12-09 | $33.46 | $33.50 | $33.27 | $33.43 | $33.43 | 8,943 |
| 2022-12-08 | $34.12 | $34.73 | $33.34 | $33.65 | $33.65 | 15,486 |
| 2022-12-07 | $34.77 | $34.89 | $33.92 | $34.09 | $34.09 | 14,559 |
| 2022-12-06 | $34.09 | $34.62 | $33.63 | $34.59 | $34.59 | 32,409 |
| 2022-12-05 | $34.97 | $34.97 | $34.05 | $34.33 | $34.33 | 26,354 |
| 2022-12-02 | $34.87 | $35.42 | $34.27 | $35.23 | $35.23 | 12,653 |
| 2022-12-01 | $34.90 | $35.08 | $34.74 | $35.07 | $35.07 | 11,060 |
| 2022-11-30 | $35.05 | $35.30 | $34.30 | $35.17 | $35.17 | 45,992 |
| 2022-11-29 | $35.15 | $35.36 | $34.85 | $35.09 | $34.82 | 16,705 |
| 2022-11-28 | $35.00 | $35.29 | $34.38 | $34.79 | $34.52 | 14,327 |
| 2022-11-25 | $35.90 | $35.90 | $35.39 | $35.39 | $35.39 | 3,766 |
| 2022-11-23 | $35.35 | $36.51 | $34.67 | $35.38 | $35.38 | 9,992 |
| 2022-11-22 | $35.47 | $35.62 | $35.00 | $35.62 | $35.62 | 32,773 |
| 2022-11-21 | $35.28 | $35.74 | $35.28 | $35.52 | $35.52 | 14,040 |
| 2022-11-18 | $36.05 | $36.34 | $35.02 | $35.57 | $35.57 | 23,748 |
| 2022-11-17 | $35.17 | $35.85 | $35.06 | $35.56 | $35.56 | 25,219 |
| 2022-11-16 | $34.84 | $35.59 | $34.65 | $35.45 | $35.45 | 18,220 |
| 2022-11-15 | $34.90 | $35.58 | $34.90 | $35.23 | $35.23 | 17,404 |
| 2022-11-14 | $34.29 | $35.04 | $34.29 | $34.77 | $34.77 | 12,654 |
| 2022-11-11 | $35.59 | $35.66 | $34.69 | $34.99 | $34.99 | 13,655 |
| 2022-11-10 | $34.77 | $35.90 | $34.65 | $35.62 | $35.62 | 39,387 |
| 2022-11-09 | $34.28 | $34.37 | $33.47 | $34.16 | $34.16 | 16,974 |
| 2022-11-08 | $34.47 | $34.76 | $33.88 | $34.29 | $34.29 | 17,327 |
| 2022-11-07 | $34.44 | $34.44 | $33.85 | $34.31 | $34.31 | 13,476 |
| 2022-11-04 | $33.17 | $34.53 | $33.17 | $34.40 | $34.40 | 17,627 |
| 2022-11-03 | $33.43 | $33.98 | $33.40 | $33.83 | $33.83 | 7,044 |
| 2022-11-02 | $34.35 | $34.90 | $33.78 | $33.80 | $33.80 | 21,116 |
| 2022-11-01 | $35.00 | $35.20 | $34.36 | $34.46 | $34.46 | 21,153 |
| 2022-10-31 | $34.26 | $35.25 | $32.63 | $34.82 | $34.82 | 38,388 |
| 2022-10-28 | $32.33 | $34.35 | $32.07 | $34.26 | $34.26 | 40,866 |
| 2022-10-27 | $31.26 | $32.14 | $30.98 | $32.01 | $32.01 | 22,624 |
| 2022-10-26 | $31.58 | $31.58 | $30.78 | $30.89 | $30.89 | 19,886 |
| 2022-10-25 | $30.72 | $31.49 | $30.25 | $31.35 | $31.35 | 26,283 |
| 2022-10-24 | $30.92 | $31.02 | $30.73 | $30.96 | $30.96 | 13,465 |
| 2022-10-21 | $30.27 | $30.91 | $29.85 | $30.85 | $30.85 | 22,287 |
| 2022-10-20 | $30.40 | $31.05 | $29.82 | $30.09 | $30.09 | 16,000 |
| 2022-10-19 | $30.43 | $31.08 | $30.23 | $30.79 | $30.79 | 18,919 |
| 2022-10-18 | $31.02 | $31.29 | $30.27 | $30.73 | $30.73 | 17,399 |
| 2022-10-17 | $30.63 | $31.00 | $30.53 | $30.97 | $30.97 | 25,674 |
| 2022-10-14 | $30.42 | $30.80 | $29.99 | $30.37 | $30.37 | 19,554 |
| 2022-10-13 | $28.99 | $30.55 | $28.95 | $30.47 | $30.47 | 25,775 |
| 2022-10-12 | $29.29 | $29.46 | $29.01 | $29.10 | $29.10 | 10,821 |
| 2022-10-11 | $28.99 | $29.48 | $28.96 | $29.14 | $29.14 | 13,365 |
| 2022-10-10 | $29.00 | $29.44 | $28.50 | $29.14 | $29.14 | 22,528 |
| 2022-10-07 | $29.54 | $29.54 | $28.77 | $28.93 | $28.93 | 20,038 |
| 2022-10-06 | $30.42 | $30.60 | $29.73 | $29.75 | $29.75 | 14,410 |
| 2022-10-05 | $30.88 | $30.88 | $29.98 | $30.44 | $30.44 | 13,176 |
| 2022-10-04 | $29.87 | $30.80 | $29.87 | $30.80 | $30.80 | 22,894 |
| 2022-10-03 | $29.22 | $29.82 | $29.22 | $29.74 | $29.74 | 18,372 |
| 2022-09-30 | $29.82 | $30.14 | $28.68 | $28.82 | $28.82 | 44,802 |
| 2022-09-29 | $30.16 | $30.16 | $29.61 | $29.98 | $29.98 | 13,007 |
| 2022-09-28 | $30.33 | $30.69 | $29.90 | $30.28 | $30.28 | 28,933 |
| 2022-09-27 | $30.86 | $30.90 | $30.01 | $30.18 | $30.18 | 12,199 |
| 2022-09-26 | $30.85 | $31.17 | $30.51 | $30.72 | $30.72 | 30,003 |
| 2022-09-23 | $30.98 | $31.09 | $30.63 | $30.95 | $30.95 | 14,925 |
| 2022-09-22 | $31.68 | $31.68 | $31.02 | $31.23 | $31.23 | 13,361 |
| 2022-09-21 | $31.78 | $32.59 | $31.47 | $31.76 | $31.76 | 19,345 |
| 2022-09-20 | $31.51 | $31.97 | $31.16 | $31.75 | $31.75 | 15,766 |
| 2022-09-19 | $32.08 | $32.37 | $31.16 | $32.06 | $32.06 | 21,275 |
| 2022-09-16 | $31.80 | $32.88 | $30.78 | $32.64 | $32.64 | 66,556 |
| 2022-09-15 | $32.81 | $34.00 | $32.31 | $32.61 | $31.66 | 38,678 |
| 2022-09-14 | $32.43 | $32.70 | $32.03 | $32.69 | $31.74 | 26,212 |
| 2022-09-13 | $32.28 | $32.76 | $31.95 | $32.24 | $31.30 | 18,515 |
| 2022-09-12 | $32.74 | $32.95 | $32.35 | $32.38 | $31.44 | 14,682 |
| 2022-09-09 | $32.74 | $32.74 | $31.98 | $32.62 | $31.67 | 14,564 |
| 2022-09-08 | $32.22 | $32.49 | $31.51 | $32.40 | $31.46 | 8,739 |
| 2022-09-07 | $32.39 | $33.18 | $31.96 | $32.55 | $31.60 | 25,250 |
| 2022-09-06 | $32.44 | $32.44 | $31.26 | $31.75 | $30.83 | 16,125 |
| 2022-09-02 | $32.27 | $32.27 | $31.30 | $31.46 | $31.46 | 14,147 |
| 2022-09-01 | $31.99 | $32.24 | $31.69 | $32.24 | $32.24 | 9,989 |
| 2022-08-31 | $32.01 | $32.35 | $31.58 | $32.11 | $32.11 | 25,527 |
| 2022-08-30 | $32.77 | $32.77 | $32.25 | $32.41 | $32.14 | 9,096 |
| 2022-08-29 | $33.35 | $33.35 | $32.57 | $32.80 | $32.53 | 13,164 |
| 2022-08-26 | $33.13 | $33.60 | $33.03 | $33.15 | $32.87 | 10,069 |
| 2022-08-25 | $35.57 | $35.57 | $33.04 | $33.85 | $33.57 | 9,817 |
| 2022-08-24 | $33.51 | $33.82 | $33.36 | $33.50 | $33.22 | 7,270 |
| 2022-08-23 | $34.66 | $34.79 | $33.67 | $33.69 | $33.41 | 11,587 |
| 2022-08-22 | $34.46 | $34.86 | $34.03 | $34.22 | $33.93 | 24,045 |
| 2022-08-19 | $35.36 | $35.36 | $34.27 | $34.63 | $34.34 | 24,459 |
| 2022-08-18 | $34.85 | $35.72 | $34.85 | $35.72 | $35.42 | 8,799 |
| 2022-08-17 | $35.71 | $35.95 | $35.14 | $35.36 | $35.07 | 8,893 |
| 2022-08-16 | $35.75 | $35.96 | $35.60 | $35.69 | $35.39 | 10,883 |
| 2022-08-15 | $35.11 | $35.58 | $34.73 | $35.58 | $35.28 | 14,602 |
| 2022-08-12 | $34.77 | $35.38 | $33.75 | $35.22 | $34.93 | 30,111 |
| 2022-08-11 | $34.22 | $34.75 | $33.96 | $34.57 | $34.28 | 12,659 |
| 2022-08-10 | $34.29 | $34.30 | $33.75 | $34.07 | $33.79 | 11,777 |
| 2022-08-09 | $33.74 | $34.15 | $33.65 | $34.15 | $33.87 | 11,574 |
| 2022-08-08 | $34.11 | $34.31 | $33.18 | $33.77 | $33.49 | 16,930 |
| 2022-08-05 | $33.39 | $34.09 | $33.39 | $33.70 | $33.42 | 11,581 |
| 2022-08-04 | $33.73 | $34.35 | $33.18 | $33.58 | $33.30 | 14,803 |
| 2022-08-03 | $33.23 | $34.35 | $33.05 | $34.03 | $33.75 | 43,521 |
| 2022-08-02 | $33.78 | $33.80 | $33.30 | $33.39 | $33.11 | 7,545 |
| 2022-08-01 | $33.60 | $34.02 | $33.58 | $33.81 | $33.53 | 13,837 |
| 2022-07-29 | $33.71 | $33.80 | $33.46 | $33.55 | $33.27 | 14,385 |
| 2022-07-28 | $33.59 | $33.70 | $33.15 | $33.50 | $33.22 | 12,043 |
| 2022-07-27 | $33.28 | $33.76 | $32.90 | $33.51 | $33.23 | 21,591 |
| 2022-07-26 | $32.88 | $33.34 | $32.65 | $33.21 | $32.93 | 12,842 |
| 2022-07-25 | $32.23 | $32.96 | $32.16 | $32.78 | $32.51 | 20,261 |
| 2022-07-22 | $32.28 | $32.74 | $31.86 | $32.07 | $31.80 | 18,126 |
| 2022-07-21 | $32.48 | $32.71 | $32.21 | $32.64 | $32.37 | 15,204 |
| 2022-07-20 | $32.22 | $32.99 | $31.86 | $32.54 | $32.27 | 27,167 |
| 2022-07-19 | $32.13 | $33.00 | $31.74 | $32.58 | $32.31 | 27,940 |
| 2022-07-18 | $32.37 | $33.00 | $31.59 | $31.78 | $31.52 | 16,843 |
| 2022-07-15 | $31.26 | $32.43 | $30.75 | $32.39 | $32.12 | 52,945 |
| 2022-07-14 | $31.00 | $31.00 | $30.52 | $30.77 | $30.51 | 8,963 |
| 2022-07-13 | $31.40 | $31.51 | $31.10 | $31.35 | $31.09 | 8,959 |
| 2022-07-12 | $31.65 | $31.75 | $31.56 | $31.70 | $31.44 | 11,794 |
| 2022-07-11 | $31.69 | $31.69 | $31.31 | $31.47 | $31.21 | 9,547 |
| 2022-07-08 | $31.79 | $31.79 | $31.39 | $31.63 | $31.37 | 22,434 |
| 2022-07-07 | $31.67 | $32.13 | $31.56 | $31.64 | $31.38 | 12,111 |
| 2022-07-06 | $32.10 | $32.99 | $31.70 | $31.87 | $31.60 | 15,913 |
| 2022-07-05 | $31.97 | $32.15 | $31.39 | $32.10 | $31.83 | 19,981 |
| 2022-07-01 | $31.61 | $32.40 | $31.61 | $32.31 | $32.04 | 22,345 |
| 2022-06-30 | $31.47 | $31.96 | $31.35 | $31.81 | $31.54 | 14,524 |
| 2022-06-29 | $32.13 | $32.13 | $31.68 | $31.82 | $31.55 | 10,332 |
| 2022-06-28 | $32.31 | $32.74 | $31.97 | $32.11 | $31.84 | 10,640 |
| 2022-06-27 | $32.76 | $33.25 | $31.83 | $32.34 | $32.07 | 28,104 |
| 2022-06-24 | $32.50 | $32.95 | $31.84 | $32.50 | $32.23 | 54,579 |
| 2022-06-23 | $32.42 | $32.54 | $32.03 | $32.17 | $31.90 | 26,688 |
| 2022-06-22 | $32.26 | $32.45 | $31.51 | $32.28 | $32.01 | 19,813 |
| 2022-06-21 | $31.84 | $32.23 | $31.43 | $32.19 | $31.92 | 16,151 |
| 2022-06-17 | $31.85 | $32.45 | $31.25 | $31.41 | $31.15 | 91,278 |
| 2022-06-16 | $31.45 | $32.00 | $30.60 | $31.84 | $31.57 | 51,724 |
| 2022-06-15 | $31.60 | $32.82 | $31.28 | $31.55 | $31.29 | 26,552 |
| 2022-06-14 | $31.00 | $31.31 | $30.87 | $31.21 | $30.95 | 18,696 |
| 2022-06-13 | $30.86 | $31.73 | $30.59 | $31.18 | $30.92 | 32,214 |
| 2022-06-10 | $31.37 | $31.97 | $31.01 | $31.12 | $30.86 | 15,976 |
| 2022-06-09 | $32.18 | $32.40 | $31.65 | $31.77 | $31.51 | 13,923 |
| 2022-06-08 | $33.77 | $33.77 | $32.13 | $32.33 | $32.06 | 18,896 |
| 2022-06-07 | $32.59 | $33.23 | $32.59 | $32.79 | $32.52 | 17,289 |
| 2022-06-06 | $32.99 | $33.37 | $32.88 | $32.89 | $32.62 | 18,143 |
| 2022-06-03 | $33.30 | $33.31 | $32.76 | $32.91 | $32.64 | 16,369 |
| 2022-06-02 | $32.80 | $33.38 | $32.69 | $33.30 | $33.02 | 14,139 |
| 2022-06-01 | $33.13 | $33.16 | $32.65 | $32.91 | $32.64 | 9,165 |
| 2022-05-31 | $33.00 | $33.60 | $32.55 | $33.13 | $32.85 | 67,603 |
| 2022-05-27 | $33.07 | $33.30 | $32.96 | $33.25 | $32.71 | 16,678 |
| 2022-05-26 | $32.73 | $33.04 | $32.45 | $32.80 | $32.26 | 21,100 |
| 2022-05-25 | $32.64 | $32.65 | $32.21 | $32.44 | $31.91 | 19,646 |
| 2022-05-24 | $32.00 | $32.38 | $31.74 | $32.27 | $31.74 | 13,454 |
| 2022-05-23 | $31.90 | $32.50 | $31.69 | $32.06 | $31.54 | 23,649 |
| 2022-05-20 | $31.41 | $31.71 | $31.11 | $31.57 | $31.05 | 20,283 |
| 2022-05-19 | $31.70 | $31.94 | $31.19 | $31.27 | $30.76 | 31,506 |
| 2022-05-18 | $31.75 | $32.39 | $31.63 | $31.86 | $31.34 | 29,172 |
| 2022-05-17 | $31.62 | $31.97 | $31.50 | $31.87 | $31.35 | 10,197 |
| 2022-05-16 | $31.15 | $31.47 | $30.99 | $31.32 | $30.81 | 22,117 |
| 2022-05-13 | $31.91 | $31.91 | $31.01 | $31.18 | $30.67 | 17,484 |
| 2022-05-12 | $32.00 | $32.00 | $31.26 | $31.79 | $31.27 | 15,569 |
| 2022-05-11 | $31.96 | $32.72 | $31.76 | $31.79 | $31.27 | 17,598 |
| 2022-05-10 | $32.34 | $33.25 | $31.67 | $31.89 | $31.37 | 12,660 |
| 2022-05-09 | $31.72 | $32.43 | $31.12 | $32.43 | $31.90 | 22,169 |
| 2022-05-06 | $32.01 | $32.14 | $31.57 | $31.93 | $31.41 | 26,062 |
| 2022-05-05 | $32.18 | $32.30 | $31.63 | $32.03 | $31.51 | 22,700 |
| 2022-05-04 | $31.15 | $32.49 | $31.10 | $32.38 | $31.85 | 18,928 |
| 2022-05-03 | $31.08 | $31.39 | $31.00 | $31.38 | $30.87 | 12,955 |
| 2022-05-02 | $31.54 | $31.98 | $31.00 | $31.11 | $30.60 | 25,867 |
| 2022-04-29 | $32.07 | $32.10 | $31.19 | $31.30 | $30.79 | 28,561 |
| 2022-04-28 | $31.38 | $32.08 | $31.12 | $32.07 | $31.55 | 21,835 |
| 2022-04-27 | $31.06 | $31.51 | $30.86 | $31.11 | $30.60 | 22,378 |
| 2022-04-26 | $31.32 | $31.33 | $30.99 | $30.99 | $30.48 | 26,107 |
| 2022-04-25 | $31.15 | $31.48 | $30.50 | $31.28 | $30.77 | 27,784 |
| 2022-04-22 | $32.07 | $32.07 | $31.20 | $31.21 | $30.70 | 17,175 |
| 2022-04-21 | $32.00 | $32.44 | $31.97 | $32.00 | $31.48 | 21,588 |
| 2022-04-20 | $31.90 | $32.50 | $31.66 | $31.90 | $31.38 | 11,459 |
| 2022-04-19 | $31.43 | $31.90 | $31.40 | $31.65 | $31.13 | 11,511 |
| 2022-04-18 | $31.26 | $31.75 | $31.25 | $31.31 | $30.80 | 13,913 |
| 2022-04-14 | $31.45 | $31.51 | $31.26 | $31.43 | $30.92 | 14,063 |
| 2022-04-13 | $31.27 | $31.94 | $31.27 | $31.53 | $31.01 | 8,240 |
| 2022-04-12 | $31.37 | $31.78 | $31.26 | $31.42 | $30.91 | 13,536 |
| 2022-04-11 | $31.33 | $31.81 | $31.20 | $31.27 | $30.76 | 15,195 |
| 2022-04-08 | $31.24 | $32.10 | $31.17 | $31.39 | $30.88 | 22,795 |
| 2022-04-07 | $31.47 | $31.57 | $31.12 | $31.20 | $30.69 | 13,945 |
| 2022-04-06 | $31.65 | $31.77 | $31.38 | $31.52 | $31.00 | 17,336 |
| 2022-04-05 | $31.97 | $32.07 | $31.39 | $31.71 | $31.19 | 23,672 |
| 2022-04-04 | $32.17 | $32.17 | $31.39 | $31.83 | $31.31 | 17,475 |
| 2022-04-01 | $32.38 | $32.70 | $32.14 | $32.26 | $31.73 | 14,339 |
| 2022-03-31 | $32.38 | $32.71 | $32.13 | $32.42 | $31.89 | 22,203 |
| 2022-03-30 | $33.25 | $33.53 | $32.35 | $32.37 | $31.84 | 20,821 |
| 2022-03-29 | $33.20 | $33.47 | $32.71 | $33.12 | $32.58 | 15,545 |
| 2022-03-28 | $33.26 | $33.26 | $32.63 | $32.86 | $32.32 | 10,369 |
| 2022-03-25 | $32.91 | $33.74 | $32.91 | $33.36 | $32.81 | 15,227 |
| 2022-03-24 | $33.15 | $33.15 | $32.67 | $33.02 | $32.48 | 13,621 |
| 2022-03-23 | $33.43 | $33.60 | $32.83 | $33.00 | $32.46 | 18,158 |
| 2022-03-22 | $33.74 | $33.85 | $33.36 | $33.69 | $33.14 | 22,090 |
| 2022-03-21 | $33.96 | $33.96 | $33.31 | $33.38 | $32.83 | 14,984 |
| 2022-03-18 | $34.53 | $34.53 | $33.23 | $33.79 | $33.24 | 53,478 |
| 2022-03-17 | $33.94 | $34.13 | $33.90 | $33.97 | $33.41 | 14,136 |
| 2022-03-16 | $34.41 | $34.41 | $33.83 | $34.10 | $33.54 | 18,295 |
| 2022-03-15 | $34.69 | $34.79 | $34.07 | $34.14 | $33.58 | 20,212 |
| 2022-03-14 | $34.23 | $34.75 | $34.05 | $34.30 | $33.74 | 13,819 |
| 2022-03-11 | $34.40 | $34.81 | $33.88 | $34.01 | $33.45 | 15,723 |
| 2022-03-10 | $33.91 | $34.38 | $33.30 | $34.00 | $33.44 | 12,526 |
| 2022-03-09 | $34.04 | $34.41 | $33.99 | $34.09 | $33.53 | 12,442 |
| 2022-03-08 | $33.91 | $34.23 | $33.59 | $33.59 | $33.04 | 23,819 |
| 2022-03-07 | $34.84 | $34.84 | $33.87 | $33.99 | $33.43 | 18,623 |
| 2022-03-04 | $34.57 | $34.94 | $34.40 | $34.76 | $34.19 | 14,986 |
| 2022-03-03 | $34.71 | $35.10 | $34.55 | $34.89 | $34.32 | 16,581 |
| 2022-03-02 | $33.80 | $34.79 | $32.80 | $34.60 | $34.03 | 25,877 |
| 2022-03-01 | $34.29 | $34.29 | $32.71 | $33.38 | $32.83 | 53,742 |
| 2022-02-28 | $34.99 | $34.99 | $33.94 | $34.35 | $33.79 | 27,640 |
| 2022-02-25 | $34.53 | $35.14 | $34.26 | $35.00 | $34.16 | 17,528 |
| 2022-02-24 | $34.01 | $34.27 | $33.01 | $34.02 | $33.20 | 30,446 |
| 2022-02-23 | $34.80 | $34.96 | $34.28 | $34.47 | $33.64 | 14,734 |
| 2022-02-22 | $34.94 | $35.24 | $34.72 | $34.91 | $34.07 | 16,611 |
| 2022-02-18 | $34.76 | $35.32 | $34.76 | $35.02 | $34.18 | 21,248 |
| 2022-02-17 | $34.79 | $35.08 | $34.53 | $34.86 | $34.02 | 21,904 |
| 2022-02-16 | $35.26 | $35.75 | $34.85 | $35.09 | $34.25 | 14,841 |
| 2022-02-15 | $35.19 | $35.50 | $35.02 | $35.42 | $34.57 | 12,686 |
| 2022-02-14 | $35.25 | $35.25 | $34.56 | $34.86 | $34.02 | 8,584 |
| 2022-02-11 | $35.07 | $35.38 | $34.74 | $35.22 | $34.37 | 13,535 |
| 2022-02-10 | $35.24 | $35.38 | $34.81 | $35.05 | $34.21 | 22,968 |
| 2022-02-09 | $36.05 | $36.05 | $35.00 | $35.21 | $34.36 | 19,461 |
| 2022-02-08 | $35.57 | $35.99 | $35.46 | $35.94 | $35.08 | 19,732 |
| 2022-02-07 | $35.51 | $35.84 | $35.37 | $35.61 | $34.75 | 17,040 |
| 2022-02-04 | $35.11 | $35.80 | $35.10 | $35.62 | $34.76 | 23,494 |
| 2022-02-03 | $35.12 | $35.55 | $35.01 | $35.32 | $34.47 | 23,162 |
| 2022-02-02 | $35.24 | $35.41 | $34.90 | $35.12 | $34.28 | 19,885 |
| 2022-02-01 | $35.36 | $35.41 | $34.79 | $35.21 | $34.36 | 41,802 |
| 2022-01-31 | $34.90 | $35.38 | $34.75 | $35.38 | $34.53 | 24,995 |
| 2022-01-28 | $35.10 | $35.32 | $34.14 | $34.96 | $34.12 | 21,139 |
| 2022-01-27 | $35.78 | $36.25 | $35.33 | $35.39 | $34.54 | 28,262 |
| 2022-01-26 | $36.06 | $36.53 | $35.22 | $35.83 | $34.97 | 29,131 |
| 2022-01-25 | $36.19 | $36.20 | $35.15 | $35.89 | $35.03 | 25,897 |
| 2022-01-24 | $34.25 | $36.56 | $33.71 | $36.45 | $35.57 | 51,338 |
| 2022-01-21 | $33.47 | $35.07 | $33.31 | $34.62 | $33.79 | 81,527 |
| 2022-01-20 | $35.84 | $35.87 | $33.40 | $33.70 | $32.89 | 100,591 |
| 2022-01-19 | $36.27 | $36.49 | $35.65 | $35.82 | $34.96 | 30,493 |
| 2022-01-18 | $36.10 | $36.75 | $36.10 | $36.15 | $35.28 | 21,958 |
| 2022-01-14 | $35.55 | $36.67 | $35.35 | $36.28 | $35.41 | 40,142 |
| 2022-01-13 | $35.79 | $36.24 | $35.51 | $35.94 | $35.08 | 43,128 |
| 2022-01-12 | $35.79 | $36.09 | $35.02 | $35.64 | $34.78 | 36,517 |
| 2022-01-11 | $36.00 | $36.00 | $35.02 | $35.75 | $34.89 | 30,648 |
| 2022-01-10 | $36.66 | $36.66 | $35.52 | $36.00 | $35.14 | 36,009 |
| 2022-01-07 | $36.33 | $36.99 | $35.84 | $36.48 | $35.60 | 17,167 |
| 2022-01-06 | $35.68 | $36.88 | $35.48 | $36.23 | $35.36 | 18,104 |
| 2022-01-05 | $35.64 | $36.34 | $35.45 | $35.66 | $34.80 | 18,697 |
| 2022-01-04 | $35.75 | $36.09 | $35.46 | $35.61 | $34.75 | 11,875 |
| 2022-01-03 | $35.17 | $35.83 | $35.17 | $35.78 | $34.92 | 17,232 |
| 2021-12-31 | $35.21 | $35.66 | $34.61 | $35.23 | $34.38 | 14,263 |
| 2021-12-30 | $35.43 | $35.43 | $34.97 | $34.97 | $34.13 | 6,944 |
| 2021-12-29 | $35.50 | $35.83 | $34.80 | $35.54 | $34.69 | 7,654 |
| 2021-12-28 | $35.40 | $35.81 | $35.26 | $35.40 | $34.55 | 10,334 |
| 2021-12-27 | $35.75 | $35.75 | $35.02 | $35.49 | $34.64 | 9,076 |
| 2021-12-23 | $35.53 | $36.09 | $34.91 | $35.23 | $34.38 | 13,980 |
| 2021-12-22 | $34.71 | $35.63 | $34.42 | $35.28 | $34.43 | 14,043 |
| 2021-12-21 | $34.93 | $35.30 | $34.05 | $34.90 | $34.06 | 21,225 |
| 2021-12-20 | $34.62 | $34.68 | $33.75 | $34.44 | $33.61 | 26,879 |
| 2021-12-17 | $35.90 | $35.90 | $34.90 | $35.05 | $34.21 | 39,227 |
| 2021-12-16 | $36.18 | $36.95 | $34.99 | $35.76 | $34.90 | 23,771 |
| 2021-12-15 | $34.92 | $36.12 | $34.47 | $36.12 | $35.25 | 38,025 |
| 2021-12-14 | $34.24 | $35.51 | $34.21 | $34.29 | $33.47 | 46,125 |
| 2021-12-13 | $34.80 | $35.03 | $34.46 | $34.61 | $33.78 | 12,867 |
| 2021-12-10 | $34.74 | $35.25 | $34.35 | $34.65 | $33.82 | 7,860 |
| 2021-12-09 | $35.32 | $35.32 | $34.74 | $34.74 | $33.91 | 18,633 |
| 2021-12-08 | $35.34 | $35.98 | $35.06 | $35.19 | $34.34 | 8,442 |
| 2021-12-07 | $35.66 | $35.81 | $35.29 | $35.50 | $34.65 | 7,547 |
| 2021-12-06 | $35.11 | $35.79 | $34.50 | $35.42 | $34.57 | 17,056 |
| 2021-12-03 | $35.40 | $35.40 | $34.47 | $35.01 | $34.17 | 19,223 |
| 2021-12-02 | $34.73 | $35.26 | $34.63 | $35.11 | $34.27 | 12,998 |
| 2021-12-01 | $35.15 | $37.08 | $34.21 | $34.26 | $33.44 | 17,639 |
| 2021-11-30 | $34.86 | $35.56 | $34.50 | $34.50 | $33.42 | 24,287 |
| 2021-11-29 | $36.11 | $36.17 | $34.86 | $34.86 | $33.77 | 14,365 |
| 2021-11-26 | $36.06 | $36.73 | $35.06 | $35.38 | $34.27 | 17,469 |
| 2021-11-24 | $37.06 | $37.49 | $36.69 | $36.84 | $35.68 | 7,724 |
| 2021-11-23 | $36.43 | $37.50 | $36.37 | $37.50 | $36.32 | 18,941 |
| 2021-11-22 | $36.42 | $37.06 | $35.75 | $36.09 | $34.96 | 14,813 |
| 2021-11-19 | $36.29 | $36.66 | $36.03 | $36.03 | $34.90 | 8,951 |
| 2021-11-18 | $35.88 | $36.77 | $35.61 | $36.73 | $35.58 | 23,103 |
| 2021-11-17 | $36.75 | $36.75 | $36.01 | $36.16 | $35.03 | 16,583 |
| 2021-11-16 | $36.92 | $37.21 | $36.65 | $36.85 | $35.69 | 12,856 |
| 2021-11-15 | $37.07 | $37.40 | $36.57 | $37.30 | $36.13 | 10,280 |
| 2021-11-12 | $37.74 | $37.74 | $36.79 | $36.79 | $35.64 | 12,460 |
| 2021-11-11 | $37.49 | $37.89 | $37.37 | $37.78 | $36.59 | 8,328 |
| 2021-11-10 | $37.01 | $37.44 | $37.01 | $37.11 | $35.95 | 7,810 |
| 2021-11-09 | $37.34 | $37.34 | $36.57 | $37.30 | $36.13 | 12,596 |
| 2021-11-08 | $37.83 | $37.88 | $37.03 | $37.49 | $36.31 | 11,873 |
| 2021-11-05 | $37.10 | $38.25 | $36.78 | $37.90 | $36.71 | 38,880 |
| 2021-11-04 | $37.77 | $37.77 | $36.48 | $36.75 | $35.60 | 12,079 |
| 2021-11-03 | $35.96 | $37.97 | $35.96 | $37.48 | $36.30 | 16,885 |
| 2021-11-02 | $36.58 | $36.79 | $35.79 | $36.19 | $35.05 | 14,013 |
| 2021-11-01 | $35.51 | $36.45 | $35.51 | $36.35 | $35.21 | 14,487 |
| 2021-10-29 | $35.62 | $36.03 | $35.27 | $35.85 | $34.73 | 16,560 |
| 2021-10-28 | $35.49 | $35.87 | $35.07 | $35.50 | $34.39 | 10,726 |
| 2021-10-27 | $35.53 | $35.68 | $35.09 | $35.29 | $34.18 | 9,177 |
| 2021-10-26 | $35.42 | $36.04 | $35.42 | $35.70 | $34.58 | 10,478 |
| 2021-10-25 | $36.15 | $36.17 | $35.38 | $35.95 | $34.82 | 13,320 |
| 2021-10-22 | $36.06 | $36.06 | $35.50 | $35.70 | $34.58 | 5,419 |
| 2021-10-21 | $36.00 | $36.00 | $35.79 | $35.90 | $34.77 | 8,102 |
| 2021-10-20 | $35.22 | $36.16 | $35.22 | $35.86 | $34.73 | 21,055 |
| 2021-10-19 | $35.92 | $35.92 | $35.33 | $35.61 | $34.49 | 9,385 |
| 2021-10-18 | $35.73 | $35.81 | $35.55 | $35.59 | $34.47 | 6,856 |
| 2021-10-15 | $36.27 | $36.49 | $35.72 | $35.90 | $34.77 | 24,033 |
| 2021-10-14 | $36.12 | $36.20 | $35.74 | $35.95 | $34.82 | 12,879 |
| 2021-10-13 | $35.91 | $35.96 | $35.62 | $35.74 | $34.62 | 12,644 |
| 2021-10-12 | $35.71 | $36.12 | $35.41 | $35.79 | $34.67 | 11,691 |
| 2021-10-11 | $36.00 | $36.00 | $35.56 | $35.80 | $34.68 | 13,453 |
| 2021-10-08 | $35.87 | $36.15 | $35.78 | $35.85 | $34.73 | 8,996 |
| 2021-10-07 | $35.37 | $35.89 | $35.08 | $35.76 | $34.64 | 26,400 |
| 2021-10-06 | $34.93 | $35.25 | $34.86 | $35.08 | $33.98 | 16,369 |
| 2021-10-05 | $35.50 | $35.50 | $35.00 | $35.20 | $34.10 | 20,102 |
| 2021-10-04 | $35.40 | $35.87 | $34.95 | $35.18 | $34.08 | 13,587 |
| 2021-10-01 | $34.63 | $35.88 | $34.17 | $35.49 | $34.38 | 18,736 |
| 2021-09-30 | $35.08 | $35.28 | $34.35 | $34.36 | $33.28 | 14,155 |
| 2021-09-29 | $34.15 | $35.35 | $34.12 | $35.03 | $33.93 | 18,955 |
| 2021-09-28 | $34.66 | $34.75 | $34.10 | $34.11 | $33.04 | 21,505 |
| 2021-09-27 | $33.57 | $35.24 | $33.25 | $34.73 | $33.64 | 25,532 |
| 2021-09-24 | $33.24 | $33.98 | $33.24 | $33.57 | $32.52 | 9,516 |
| 2021-09-23 | $33.17 | $33.48 | $33.17 | $33.43 | $32.38 | 24,470 |
| 2021-09-22 | $33.13 | $33.50 | $32.81 | $33.01 | $31.97 | 24,110 |
| 2021-09-21 | $33.41 | $33.41 | $32.73 | $32.79 | $31.76 | 27,336 |
| 2021-09-20 | $33.77 | $33.77 | $32.90 | $33.07 | $32.03 | 51,197 |
| 2021-09-17 | $33.92 | $34.49 | $33.26 | $34.45 | $33.37 | 127,152 |
| 2021-09-16 | $34.79 | $34.79 | $33.73 | $33.77 | $32.71 | 38,521 |
| 2021-09-15 | $35.70 | $36.10 | $35.43 | $35.67 | $33.54 | 41,799 |
| 2021-09-14 | $35.95 | $36.18 | $35.28 | $35.50 | $33.38 | 27,927 |
| 2021-09-13 | $35.41 | $36.26 | $35.22 | $35.75 | $33.62 | 21,563 |
| 2021-09-10 | $35.90 | $35.90 | $35.08 | $35.08 | $32.99 | 20,365 |
| 2021-09-09 | $35.95 | $36.09 | $35.62 | $35.63 | $33.51 | 27,339 |
| 2021-09-08 | $36.19 | $36.35 | $35.69 | $35.91 | $33.77 | 19,972 |
| 2021-09-07 | $36.49 | $36.54 | $36.10 | $36.13 | $33.98 | 16,166 |
| 2021-09-03 | $36.98 | $36.98 | $36.30 | $36.51 | $34.33 | 14,170 |
| 2021-09-02 | $37.24 | $37.47 | $36.89 | $37.02 | $34.81 | 14,254 |
| 2021-09-01 | $37.00 | $37.58 | $36.12 | $37.58 | $35.09 | 28,948 |
| 2021-08-31 | $36.46 | $36.96 | $36.39 | $36.85 | $34.41 | 31,260 |
| 2021-08-30 | $36.68 | $36.84 | $36.38 | $36.45 | $34.04 | 22,317 |
| 2021-08-27 | $35.60 | $36.80 | $35.60 | $36.47 | $34.06 | 22,480 |
| 2021-08-26 | $35.62 | $35.89 | $35.39 | $35.60 | $33.25 | 21,762 |
| 2021-08-25 | $35.26 | $35.79 | $35.26 | $35.50 | $33.15 | 15,498 |
| 2021-08-24 | $35.76 | $35.96 | $35.14 | $35.37 | $33.03 | 16,718 |
| 2021-08-23 | $35.25 | $35.93 | $35.25 | $35.78 | $33.41 | 9,553 |
| 2021-08-20 | $35.86 | $35.99 | $35.00 | $35.33 | $32.99 | 93,261 |
| 2021-08-19 | $35.71 | $37.27 | $35.71 | $36.09 | $33.70 | 19,593 |
| 2021-08-18 | $36.05 | $37.21 | $35.85 | $35.91 | $33.53 | 19,188 |
| 2021-08-17 | $36.47 | $37.19 | $35.82 | $36.24 | $33.84 | 20,003 |
| 2021-08-16 | $36.90 | $37.01 | $36.48 | $36.51 | $34.09 | 14,913 |
| 2021-08-13 | $37.22 | $37.29 | $37.04 | $37.15 | $34.69 | 9,170 |
| 2021-08-12 | $36.89 | $37.34 | $36.73 | $37.00 | $34.55 | 15,514 |
| 2021-08-11 | $36.69 | $37.35 | $36.61 | $37.18 | $34.72 | 19,542 |
| 2021-08-10 | $36.23 | $36.96 | $36.23 | $36.74 | $34.31 | 18,787 |
| 2021-08-09 | $36.00 | $36.49 | $35.99 | $36.28 | $33.88 | 18,344 |
| 2021-08-06 | $35.83 | $36.54 | $35.83 | $36.20 | $33.81 | 32,926 |
| 2021-08-05 | $36.03 | $36.15 | $35.69 | $35.79 | $33.42 | 9,689 |
| 2021-08-04 | $35.73 | $36.20 | $35.73 | $35.99 | $33.61 | 8,927 |
| 2021-08-03 | $35.56 | $36.15 | $35.56 | $36.08 | $33.69 | 18,602 |
| 2021-08-02 | $35.88 | $36.30 | $35.55 | $35.56 | $33.21 | 21,175 |
| 2021-07-30 | $36.08 | $36.35 | $35.98 | $36.05 | $33.67 | 13,060 |
| 2021-07-29 | $36.36 | $36.36 | $35.71 | $36.15 | $33.76 | 15,581 |
| 2021-07-28 | $36.08 | $36.09 | $35.74 | $36.06 | $33.67 | 13,415 |
| 2021-07-27 | $35.94 | $36.17 | $35.70 | $35.73 | $33.37 | 13,093 |
| 2021-07-26 | $35.91 | $36.40 | $35.79 | $36.00 | $33.62 | 18,591 |
| 2021-07-23 | $35.55 | $36.12 | $35.52 | $35.81 | $33.44 | 9,511 |
| 2021-07-22 | $35.87 | $35.87 | $35.05 | $35.18 | $32.85 | 19,085 |
| 2021-07-21 | $35.92 | $36.44 | $35.63 | $36.07 | $33.68 | 23,331 |
| 2021-07-20 | $35.82 | $36.81 | $35.56 | $35.58 | $33.23 | 60,866 |
| 2021-07-19 | $35.70 | $36.47 | $35.35 | $36.00 | $33.62 | 43,926 |
| 2021-07-16 | $36.56 | $36.71 | $36.06 | $36.32 | $33.92 | 23,917 |
| 2021-07-15 | $35.91 | $36.45 | $35.82 | $36.40 | $33.99 | 23,038 |
| 2021-07-14 | $36.01 | $36.25 | $35.76 | $36.09 | $33.70 | 19,438 |
| 2021-07-13 | $36.10 | $36.37 | $35.65 | $36.00 | $33.62 | 23,811 |
| 2021-07-12 | $35.91 | $36.38 | $35.76 | $36.19 | $33.80 | 36,650 |
| 2021-07-09 | $35.93 | $36.18 | $35.54 | $36.05 | $33.67 | 18,845 |
| 2021-07-08 | $35.46 | $36.02 | $35.14 | $35.56 | $33.21 | 32,786 |
| 2021-07-07 | $35.78 | $36.20 | $35.78 | $36.00 | $33.62 | 29,169 |
| 2021-07-06 | $35.92 | $36.27 | $35.25 | $35.87 | $33.50 | 48,249 |
| 2021-07-02 | $36.20 | $36.45 | $35.78 | $35.96 | $33.58 | 33,971 |
| 2021-07-01 | $36.03 | $36.27 | $35.72 | $36.19 | $33.80 | 37,804 |
| 2021-06-30 | $36.00 | $36.36 | $35.61 | $35.95 | $33.57 | 58,300 |
| 2021-06-29 | $36.57 | $36.91 | $36.00 | $36.22 | $33.82 | 36,298 |
| 2021-06-28 | $36.75 | $36.78 | $36.11 | $36.50 | $34.09 | 36,751 |
| 2021-06-25 | $36.35 | $37.54 | $36.25 | $36.61 | $34.19 | 143,245 |
| 2021-06-24 | $36.15 | $36.67 | $35.90 | $36.56 | $34.14 | 28,134 |
| 2021-06-23 | $36.15 | $36.41 | $35.90 | $36.06 | $33.67 | 24,682 |
| 2021-06-22 | $36.27 | $36.72 | $35.50 | $36.15 | $33.76 | 37,724 |
| 2021-06-21 | $36.51 | $36.93 | $36.08 | $36.18 | $33.79 | 39,977 |
| 2021-06-18 | $36.57 | $37.63 | $36.03 | $36.18 | $33.79 | 178,128 |
| 2021-06-17 | $37.28 | $37.50 | $36.95 | $37.20 | $34.74 | 39,609 |
| 2021-06-16 | $36.98 | $37.35 | $36.71 | $37.32 | $34.85 | 35,705 |
| 2021-06-15 | $36.88 | $37.17 | $36.67 | $37.05 | $34.60 | 33,708 |
| 2021-06-14 | $36.97 | $36.97 | $36.50 | $36.66 | $34.24 | 35,614 |
| 2021-06-11 | $37.05 | $37.06 | $36.72 | $36.89 | $34.45 | 18,524 |
| 2021-06-10 | $37.16 | $37.22 | $36.79 | $36.79 | $34.36 | 45,679 |
| 2021-06-09 | $36.66 | $37.00 | $36.34 | $36.98 | $34.53 | 40,480 |
| 2021-06-08 | $36.90 | $37.00 | $36.34 | $36.67 | $34.24 | 29,480 |
| 2021-06-07 | $36.62 | $36.92 | $36.25 | $36.82 | $34.38 | 18,119 |
| 2021-06-04 | $36.75 | $36.75 | $36.30 | $36.67 | $34.24 | 24,183 |
| 2021-06-03 | $36.47 | $36.77 | $36.20 | $36.76 | $34.33 | 26,341 |
| 2021-06-02 | $37.07 | $37.14 | $36.08 | $36.48 | $34.07 | 27,154 |
| 2021-06-01 | $37.11 | $37.24 | $36.59 | $37.00 | $34.55 | 28,504 |
| 2021-05-28 | $36.83 | $37.17 | $36.30 | $37.10 | $34.40 | 23,413 |
| 2021-05-27 | $36.52 | $36.78 | $36.35 | $36.50 | $33.85 | 40,629 |
| 2021-05-26 | $35.27 | $36.34 | $35.27 | $36.16 | $33.53 | 25,523 |
| 2021-05-25 | $36.22 | $37.22 | $35.03 | $35.04 | $32.49 | 23,780 |
| 2021-05-24 | $36.73 | $36.73 | $36.00 | $36.25 | $33.62 | 20,466 |
| 2021-05-21 | $36.52 | $36.83 | $36.30 | $36.68 | $34.01 | 18,358 |
| 2021-05-20 | $35.91 | $36.49 | $35.77 | $36.15 | $33.52 | 29,009 |
| 2021-05-19 | $36.21 | $36.21 | $35.16 | $36.05 | $33.43 | 40,779 |
| 2021-05-18 | $37.32 | $37.32 | $36.44 | $36.59 | $33.93 | 16,955 |
| 2021-05-17 | $37.02 | $37.19 | $36.63 | $36.95 | $34.27 | 19,956 |
| 2021-05-14 | $37.36 | $37.89 | $36.73 | $37.27 | $34.56 | 19,438 |
| 2021-05-13 | $36.39 | $37.70 | $36.33 | $37.30 | $34.59 | 25,135 |
| 2021-05-12 | $37.42 | $37.62 | $36.41 | $36.41 | $33.76 | 40,407 |
| 2021-05-11 | $37.15 | $37.80 | $37.04 | $37.50 | $34.78 | 32,432 |
| 2021-05-10 | $37.88 | $38.26 | $37.32 | $37.77 | $35.03 | 53,980 |
| 2021-05-07 | $37.05 | $37.88 | $37.00 | $37.70 | $34.96 | 31,607 |
| 2021-05-06 | $36.05 | $37.46 | $35.86 | $37.41 | $34.69 | 41,263 |
| 2021-05-05 | $36.06 | $36.47 | $35.50 | $35.88 | $33.27 | 18,102 |
| 2021-05-04 | $35.81 | $36.66 | $35.52 | $36.13 | $33.50 | 18,518 |
| 2021-05-03 | $35.48 | $36.09 | $35.36 | $36.01 | $33.39 | 28,328 |
| 2021-04-30 | $35.52 | $35.57 | $34.24 | $35.35 | $32.78 | 47,182 |
| 2021-04-29 | $35.86 | $36.29 | $35.14 | $35.90 | $33.29 | 23,475 |
| 2021-04-28 | $34.32 | $35.82 | $34.02 | $35.61 | $33.02 | 32,644 |
| 2021-04-27 | $34.63 | $35.40 | $34.00 | $34.43 | $31.93 | 38,646 |
| 2021-04-26 | $34.69 | $35.50 | $33.97 | $34.23 | $31.74 | 38,338 |
| 2021-04-23 | $34.98 | $35.49 | $34.40 | $34.40 | $31.90 | 52,506 |
| 2021-04-22 | $34.97 | $35.00 | $33.31 | $34.68 | $32.16 | 32,744 |
| 2021-04-21 | $34.01 | $34.92 | $33.89 | $34.75 | $32.22 | 33,222 |
| 2021-04-20 | $34.01 | $34.17 | $33.90 | $34.02 | $31.55 | 35,683 |
| 2021-04-19 | $34.00 | $34.06 | $33.60 | $34.00 | $31.53 | 24,753 |
| 2021-04-16 | $34.30 | $34.36 | $33.51 | $34.00 | $31.53 | 30,640 |
| 2021-04-15 | $33.93 | $34.22 | $33.50 | $34.06 | $31.59 | 11,861 |
| 2021-04-14 | $34.07 | $34.25 | $33.73 | $33.93 | $31.46 | 10,644 |
| 2021-04-13 | $34.22 | $34.62 | $33.32 | $33.59 | $31.15 | 21,079 |
| 2021-04-12 | $33.50 | $34.15 | $33.50 | $34.09 | $31.61 | 12,029 |
| 2021-04-09 | $33.64 | $33.88 | $33.33 | $33.50 | $31.07 | 17,490 |
| 2021-04-08 | $33.50 | $33.69 | $33.22 | $33.69 | $31.24 | 11,890 |
| 2021-04-07 | $34.15 | $34.15 | $33.29 | $33.49 | $31.06 | 17,105 |
| 2021-04-06 | $34.80 | $35.35 | $33.89 | $34.07 | $31.59 | 17,787 |
| 2021-04-05 | $34.25 | $34.63 | $33.80 | $34.57 | $32.06 | 20,588 |
| 2021-04-01 | $33.32 | $33.90 | $33.31 | $33.85 | $31.39 | 11,314 |
| 2021-03-31 | $33.74 | $33.81 | $33.26 | $33.31 | $30.89 | 41,527 |
| 2021-03-30 | $33.89 | $34.65 | $33.57 | $33.86 | $31.40 | 20,258 |
| 2021-03-29 | $33.84 | $34.33 | $33.57 | $33.57 | $31.13 | 15,646 |
| 2021-03-26 | $34.19 | $34.32 | $33.48 | $34.32 | $31.83 | 15,792 |
| 2021-03-25 | $33.18 | $34.69 | $32.48 | $33.89 | $31.43 | 25,040 |
| 2021-03-24 | $32.59 | $34.54 | $32.59 | $32.93 | $30.54 | 13,847 |
| 2021-03-23 | $33.42 | $34.22 | $33.05 | $33.12 | $30.71 | 16,393 |
| 2021-03-22 | $34.34 | $34.64 | $33.24 | $33.69 | $31.24 | 21,504 |
| 2021-03-19 | $34.58 | $34.67 | $33.52 | $34.34 | $31.84 | 141,654 |
| 2021-03-18 | $34.47 | $35.81 | $34.47 | $34.81 | $32.28 | 18,457 |
| 2021-03-17 | $34.79 | $34.94 | $34.21 | $34.75 | $32.22 | 21,172 |
| 2021-03-16 | $35.16 | $35.27 | $34.28 | $34.58 | $32.07 | 20,803 |
| 2021-03-15 | $36.36 | $36.36 | $34.80 | $35.52 | $32.94 | 23,725 |
| 2021-03-12 | $35.99 | $36.48 | $35.87 | $36.10 | $33.48 | 41,525 |
| 2021-03-11 | $35.93 | $36.10 | $35.11 | $35.98 | $33.37 | 26,063 |
| 2021-03-10 | $34.68 | $35.94 | $34.55 | $35.82 | $33.22 | 29,821 |
| 2021-03-09 | $35.16 | $35.38 | $34.19 | $34.63 | $32.11 | 23,172 |
| 2021-03-08 | $34.09 | $35.50 | $34.09 | $35.28 | $32.72 | 47,653 |
| 2021-03-05 | $33.30 | $34.51 | $32.80 | $33.98 | $31.51 | 37,889 |
| 2021-03-04 | $32.94 | $34.17 | $32.55 | $32.75 | $30.37 | 47,450 |
| 2021-03-03 | $32.16 | $33.50 | $31.86 | $32.99 | $30.59 | 38,174 |
| 2021-03-02 | $32.02 | $32.37 | $31.55 | $31.86 | $29.54 | 23,583 |
| 2021-03-01 | $32.03 | $32.44 | $31.88 | $32.05 | $29.72 | 23,185 |
| 2021-02-26 | $32.02 | $32.55 | $31.37 | $31.86 | $29.31 | 36,310 |
| 2021-02-25 | $32.48 | $32.75 | $32.23 | $32.23 | $29.65 | 21,185 |
| 2021-02-24 | $32.37 | $32.84 | $32.01 | $32.22 | $29.64 | 38,245 |
| 2021-02-23 | $31.80 | $33.00 | $31.55 | $32.09 | $29.52 | 21,348 |
| 2021-02-22 | $31.13 | $32.00 | $31.13 | $31.83 | $29.28 | 21,399 |
| 2021-02-19 | $31.05 | $31.42 | $31.05 | $31.42 | $28.90 | 11,671 |
| 2021-02-18 | $31.05 | $31.28 | $30.88 | $30.91 | $28.43 | 14,238 |
| 2021-02-17 | $31.04 | $31.86 | $30.87 | $31.12 | $28.63 | 12,429 |
| 2021-02-16 | $31.32 | $31.62 | $30.90 | $31.20 | $28.70 | 16,807 |
| 2021-02-12 | $31.55 | $31.78 | $30.86 | $31.09 | $28.60 | 15,229 |
| 2021-02-11 | $31.55 | $31.95 | $31.12 | $31.71 | $29.17 | 23,707 |
| 2021-02-10 | $31.80 | $31.86 | $31.27 | $31.58 | $29.05 | 24,613 |
| 2021-02-09 | $31.67 | $31.80 | $31.27 | $31.54 | $29.01 | 21,146 |
| 2021-02-08 | $30.96 | $31.71 | $30.70 | $31.71 | $29.17 | 29,665 |
| 2021-02-05 | $30.84 | $31.08 | $30.24 | $31.03 | $28.54 | 32,669 |
| 2021-02-04 | $29.55 | $30.59 | $29.41 | $30.59 | $28.14 | 28,136 |
| 2021-02-03 | $29.65 | $29.65 | $29.06 | $29.41 | $27.05 | 19,361 |
| 2021-02-02 | $29.45 | $29.90 | $29.27 | $29.67 | $27.29 | 13,644 |
| 2021-02-01 | $29.35 | $29.47 | $28.65 | $29.29 | $26.94 | 23,919 |
| 2021-01-29 | $29.84 | $29.92 | $29.05 | $29.40 | $27.04 | 25,302 |
| 2021-01-28 | $30.14 | $30.39 | $29.63 | $29.72 | $27.34 | 23,540 |
| 2021-01-27 | $29.87 | $30.83 | $28.76 | $29.55 | $27.18 | 45,362 |
| 2021-01-26 | $31.34 | $31.34 | $30.32 | $30.51 | $28.07 | 22,845 |
| 2021-01-25 | $31.26 | $31.26 | $30.01 | $30.94 | $28.46 | 29,126 |
| 2021-01-22 | $30.61 | $31.39 | $30.61 | $31.35 | $28.84 | 26,923 |
| 2021-01-21 | $31.09 | $31.49 | $30.62 | $30.81 | $28.34 | 35,152 |
| 2021-01-20 | $31.19 | $31.83 | $31.19 | $31.55 | $29.02 | 22,008 |
| 2021-01-19 | $31.34 | $31.47 | $30.98 | $31.30 | $28.79 | 26,195 |
| 2021-01-15 | $30.97 | $31.34 | $30.68 | $31.08 | $28.59 | 21,774 |
| 2021-01-14 | $31.17 | $31.82 | $30.63 | $31.43 | $28.91 | 20,135 |
| 2021-01-13 | $31.19 | $31.55 | $30.62 | $30.98 | $28.50 | 15,802 |
| 2021-01-12 | $30.86 | $31.49 | $30.70 | $31.41 | $28.89 | 25,365 |
| 2021-01-11 | $30.60 | $31.05 | $30.00 | $30.62 | $28.17 | 26,979 |
| 2021-01-08 | $31.59 | $31.63 | $30.23 | $30.95 | $28.47 | 29,108 |
| 2021-01-07 | $32.00 | $32.00 | $31.45 | $31.46 | $28.94 | 20,400 |
| 2021-01-06 | $30.80 | $32.33 | $30.75 | $31.49 | $28.97 | 50,137 |
| 2021-01-05 | $30.00 | $30.45 | $29.82 | $30.01 | $27.61 | 26,193 |
| 2021-01-04 | $30.14 | $30.18 | $29.50 | $29.89 | $27.50 | 33,591 |
| 2020-12-31 | $29.76 | $30.08 | $29.65 | $29.91 | $27.51 | 20,380 |
| 2020-12-30 | $30.00 | $30.29 | $29.75 | $29.97 | $27.57 | 18,486 |
| 2020-12-29 | $30.56 | $30.56 | $29.78 | $30.07 | $27.66 | 29,275 |
| 2020-12-28 | $30.39 | $30.72 | $30.34 | $30.55 | $28.10 | 6,865 |
| 2020-12-24 | $30.31 | $30.49 | $29.94 | $30.23 | $27.81 | 10,701 |
| 2020-12-23 | $29.78 | $30.30 | $29.41 | $30.27 | $27.84 | 17,968 |
| 2020-12-22 | $30.24 | $30.48 | $29.29 | $29.41 | $27.05 | 40,305 |
| 2020-12-21 | $30.94 | $30.94 | $30.14 | $30.34 | $27.91 | 25,547 |
| 2020-12-18 | $31.88 | $32.00 | $30.30 | $31.09 | $28.60 | 120,458 |
| 2020-12-17 | $31.59 | $31.81 | $31.13 | $31.66 | $29.12 | 21,854 |
| 2020-12-16 | $31.41 | $31.87 | $31.16 | $31.32 | $28.81 | 23,553 |
| 2020-12-15 | $30.96 | $31.72 | $30.81 | $31.36 | $28.85 | 49,910 |
| 2020-12-14 | $31.06 | $31.37 | $30.60 | $30.60 | $28.15 | 28,449 |
| 2020-12-11 | $30.58 | $31.13 | $30.57 | $30.96 | $28.48 | 17,407 |
| 2020-12-10 | $30.60 | $30.86 | $30.45 | $30.73 | $28.27 | 7,647 |
| 2020-12-09 | $30.99 | $30.99 | $29.99 | $30.51 | $28.07 | 29,452 |
| 2020-12-08 | $30.10 | $30.84 | $30.10 | $30.75 | $28.29 | 16,682 |
| 2020-12-07 | $30.94 | $30.94 | $30.21 | $30.46 | $28.02 | 15,271 |
| 2020-12-04 | $30.35 | $30.89 | $30.07 | $30.72 | $28.26 | 20,456 |
| 2020-12-03 | $30.22 | $30.28 | $29.86 | $30.02 | $27.61 | 11,825 |
| 2020-12-02 | $30.00 | $30.56 | $29.73 | $30.11 | $27.70 | 19,064 |
| 2020-12-01 | $30.03 | $30.30 | $29.59 | $30.00 | $27.60 | 26,803 |
| 2020-11-30 | $29.86 | $31.11 | $29.76 | $29.76 | $27.14 | 53,347 |
| 2020-11-27 | $30.85 | $31.88 | $30.13 | $30.70 | $28.00 | 10,909 |
| 2020-11-25 | $31.22 | $31.39 | $30.58 | $30.91 | $28.19 | 19,934 |
| 2020-11-24 | $30.39 | $31.80 | $30.06 | $31.58 | $28.80 | 43,682 |
| 2020-11-23 | $30.23 | $30.76 | $29.70 | $29.90 | $27.27 | 24,810 |
| 2020-11-20 | $30.19 | $30.60 | $29.60 | $30.19 | $27.53 | 24,601 |
| 2020-11-19 | $30.13 | $31.04 | $29.74 | $30.65 | $27.95 | 11,926 |
| 2020-11-18 | $31.14 | $31.20 | $30.18 | $30.18 | $27.52 | 16,809 |
| 2020-11-17 | $30.92 | $31.18 | $30.27 | $30.82 | $28.11 | 32,148 |
| 2020-11-16 | $30.04 | $31.41 | $29.52 | $31.41 | $28.64 | 40,598 |
| 2020-11-13 | $28.98 | $29.83 | $28.96 | $29.22 | $26.65 | 22,763 |
| 2020-11-12 | $29.10 | $29.18 | $27.88 | $28.70 | $26.17 | 20,681 |
| 2020-11-11 | $30.18 | $30.25 | $29.24 | $29.49 | $26.89 | 22,602 |
| 2020-11-10 | $27.58 | $30.50 | $27.58 | $30.01 | $27.37 | 74,189 |
| 2020-11-09 | $27.55 | $29.48 | $27.55 | $28.45 | $25.95 | 78,157 |
| 2020-11-06 | $27.74 | $27.74 | $26.46 | $26.56 | $24.22 | 22,269 |
| 2020-11-05 | $26.45 | $27.72 | $26.45 | $27.56 | $25.13 | 22,579 |
| 2020-11-04 | $28.01 | $28.01 | $26.46 | $26.62 | $24.28 | 39,327 |
| 2020-11-03 | $28.00 | $28.71 | $28.00 | $28.58 | $26.06 | 38,164 |
| 2020-11-02 | $27.66 | $27.99 | $27.43 | $27.87 | $25.42 | 13,872 |
| 2020-10-30 | $27.06 | $27.69 | $27.06 | $27.37 | $24.96 | 23,855 |
| 2020-10-29 | $26.77 | $27.44 | $26.72 | $27.39 | $24.98 | 32,784 |
| 2020-10-28 | $26.75 | $27.49 | $26.75 | $26.88 | $24.51 | 33,647 |
| 2020-10-27 | $28.17 | $28.31 | $27.45 | $27.49 | $25.07 | 19,999 |
| 2020-10-26 | $28.79 | $28.79 | $28.05 | $28.41 | $25.91 | 21,949 |
| 2020-10-23 | $28.95 | $29.35 | $28.73 | $29.19 | $26.62 | 20,419 |
| 2020-10-22 | $27.82 | $29.36 | $27.07 | $28.95 | $26.40 | 37,062 |
| 2020-10-21 | $27.25 | $27.75 | $26.89 | $27.75 | $25.31 | 10,403 |
| 2020-10-20 | $27.00 | $27.57 | $27.00 | $27.31 | $24.91 | 11,232 |
| 2020-10-19 | $27.34 | $27.47 | $26.77 | $26.81 | $24.45 | 15,773 |
| 2020-10-16 | $26.92 | $27.25 | $26.58 | $27.02 | $24.64 | 16,485 |
| 2020-10-15 | $26.17 | $27.34 | $26.07 | $27.09 | $24.71 | 16,482 |
| 2020-10-14 | $27.28 | $27.32 | $26.35 | $26.36 | $24.04 | 10,726 |
| 2020-10-13 | $27.45 | $27.50 | $26.77 | $27.16 | $24.77 | 28,845 |
| 2020-10-12 | $27.05 | $27.75 | $27.00 | $27.66 | $25.23 | 15,914 |
| 2020-10-09 | $27.40 | $27.67 | $26.85 | $27.19 | $24.80 | 15,246 |
| 2020-10-08 | $27.31 | $27.40 | $26.81 | $27.16 | $24.77 | 22,941 |
| 2020-10-07 | $26.91 | $27.22 | $26.65 | $27.03 | $24.65 | 26,635 |
| 2020-10-06 | $26.79 | $27.46 | $26.18 | $26.41 | $24.09 | 28,871 |
| 2020-10-05 | $26.03 | $26.54 | $25.91 | $26.48 | $24.15 | 22,648 |
| 2020-10-02 | $24.51 | $26.06 | $24.51 | $25.69 | $23.43 | 13,800 |
| 2020-10-01 | $25.09 | $25.17 | $24.80 | $25.10 | $22.89 | 19,925 |
| 2020-09-30 | $25.19 | $25.37 | $24.92 | $25.09 | $22.88 | 15,162 |
| 2020-09-29 | $25.34 | $25.37 | $24.74 | $25.05 | $22.84 | 16,749 |
| 2020-09-28 | $25.35 | $25.69 | $25.27 | $25.42 | $23.18 | 23,188 |
| 2020-09-25 | $24.70 | $25.15 | $24.70 | $25.14 | $22.93 | 18,569 |
| 2020-09-24 | $24.74 | $25.38 | $24.63 | $24.96 | $22.76 | 20,574 |
| 2020-09-23 | $25.17 | $25.46 | $24.58 | $24.63 | $22.46 | 30,174 |
| 2020-09-22 | $25.65 | $25.90 | $24.85 | $25.21 | $22.99 | 30,217 |
| 2020-09-21 | $26.78 | $26.81 | $25.11 | $25.51 | $23.26 | 52,300 |
| 2020-09-18 | $27.10 | $27.48 | $26.35 | $27.47 | $25.05 | 133,758 |
| 2020-09-17 | $26.89 | $27.31 | $26.70 | $26.73 | $24.38 | 24,784 |
| 2020-09-16 | $27.26 | $27.59 | $27.13 | $27.27 | $24.86 | 27,970 |
| 2020-09-15 | $28.38 | $28.38 | $27.72 | $27.77 | $24.59 | 30,337 |
| 2020-09-14 | $27.76 | $28.00 | $27.69 | $27.86 | $24.67 | 18,034 |
| 2020-09-11 | $27.77 | $27.97 | $27.50 | $27.54 | $24.38 | 29,899 |
| 2020-09-10 | $27.84 | $27.88 | $27.59 | $27.59 | $24.43 | 25,471 |
| 2020-09-09 | $28.15 | $28.24 | $27.57 | $27.69 | $24.52 | 20,086 |
| 2020-09-08 | $28.39 | $28.39 | $27.52 | $28.02 | $24.81 | 42,537 |
| 2020-09-04 | $28.60 | $28.72 | $28.02 | $28.49 | $25.23 | 28,198 |
| 2020-09-03 | $28.22 | $28.64 | $28.01 | $28.22 | $24.99 | 18,340 |
| 2020-09-02 | $28.23 | $28.37 | $27.88 | $28.24 | $25.00 | 26,431 |
| 2020-09-01 | $28.30 | $28.62 | $28.04 | $28.28 | $25.04 | 25,788 |
| 2020-08-31 | $28.55 | $29.01 | $28.17 | $28.65 | $25.14 | 52,980 |
| 2020-08-28 | $28.71 | $28.71 | $28.04 | $28.47 | $24.98 | 23,427 |
| 2020-08-27 | $28.05 | $28.72 | $28.05 | $28.40 | $24.92 | 22,438 |
| 2020-08-26 | $28.52 | $28.52 | $27.83 | $27.90 | $24.48 | 24,295 |
| 2020-08-25 | $29.11 | $29.22 | $28.55 | $28.59 | $25.08 | 15,496 |
| 2020-08-24 | $29.26 | $29.26 | $28.70 | $28.97 | $25.42 | 25,995 |
| 2020-08-21 | $28.24 | $28.86 | $28.10 | $28.76 | $25.23 | 71,269 |
| 2020-08-20 | $28.23 | $28.34 | $27.92 | $28.24 | $24.78 | 17,709 |
| 2020-08-19 | $28.16 | $28.74 | $28.12 | $28.39 | $24.91 | 17,720 |
| 2020-08-18 | $28.88 | $28.97 | $27.97 | $28.00 | $24.57 | 19,172 |
| 2020-08-17 | $28.60 | $28.85 | $28.38 | $28.75 | $25.22 | 14,787 |
| 2020-08-14 | $28.65 | $29.17 | $28.57 | $28.80 | $25.27 | 10,175 |
| 2020-08-13 | $29.51 | $29.51 | $28.76 | $28.78 | $25.25 | 13,075 |
| 2020-08-12 | $30.00 | $30.00 | $29.27 | $29.65 | $26.01 | 19,115 |
| 2020-08-11 | $29.54 | $30.00 | $29.27 | $29.46 | $25.85 | 28,539 |
| 2020-08-10 | $29.10 | $29.57 | $28.91 | $29.26 | $25.67 | 29,546 |
| 2020-08-07 | $27.55 | $29.04 | $27.55 | $29.04 | $25.48 | 30,838 |
| 2020-08-06 | $27.67 | $27.95 | $27.57 | $27.70 | $24.30 | 20,315 |
| 2020-08-05 | $27.64 | $27.88 | $27.30 | $27.86 | $24.44 | 20,255 |
| 2020-08-04 | $27.66 | $27.71 | $27.17 | $27.45 | $24.08 | 41,478 |
| 2020-08-03 | $27.35 | $27.65 | $27.05 | $27.47 | $24.10 | 31,899 |
| 2020-07-31 | $27.37 | $27.65 | $26.85 | $27.30 | $23.95 | 49,423 |
| 2020-07-30 | $27.48 | $27.87 | $27.19 | $27.64 | $24.25 | 33,445 |
| 2020-07-29 | $28.01 | $28.13 | $27.56 | $27.76 | $24.35 | 46,612 |
| 2020-07-28 | $27.82 | $28.38 | $27.75 | $27.75 | $24.35 | 16,208 |
| 2020-07-27 | $28.40 | $28.40 | $27.85 | $27.96 | $24.53 | 24,290 |
| 2020-07-24 | $28.74 | $29.03 | $28.06 | $28.48 | $24.99 | 35,478 |
| 2020-07-23 | $28.31 | $29.11 | $28.31 | $29.02 | $25.46 | 33,732 |
| 2020-07-22 | $28.64 | $28.94 | $27.51 | $28.50 | $25.00 | 30,223 |
| 2020-07-21 | $28.41 | $29.31 | $28.05 | $29.00 | $25.44 | 57,189 |
| 2020-07-20 | $28.41 | $28.46 | $27.87 | $27.92 | $24.50 | 24,135 |
| 2020-07-17 | $28.54 | $28.82 | $28.30 | $28.39 | $24.91 | 20,373 |
| 2020-07-16 | $29.25 | $29.47 | $28.19 | $28.66 | $25.14 | 32,269 |
| 2020-07-15 | $28.88 | $29.54 | $28.34 | $29.26 | $25.67 | 52,829 |
| 2020-07-14 | $27.75 | $28.16 | $27.55 | $28.08 | $24.64 | 19,117 |
| 2020-07-13 | $28.29 | $28.29 | $27.31 | $27.75 | $24.35 | 25,202 |
| 2020-07-10 | $26.91 | $27.90 | $26.91 | $27.89 | $24.47 | 16,562 |
| 2020-07-09 | $27.17 | $27.37 | $26.53 | $26.84 | $23.55 | 43,439 |
| 2020-07-08 | $27.73 | $27.99 | $26.70 | $27.37 | $24.01 | 26,657 |
| 2020-07-07 | $28.11 | $28.28 | $27.49 | $27.73 | $24.33 | 33,166 |
| 2020-07-06 | $28.91 | $29.09 | $28.12 | $28.52 | $25.02 | 22,531 |
| 2020-07-02 | $29.33 | $29.51 | $28.17 | $28.49 | $25.00 | 20,295 |
| 2020-07-01 | $29.84 | $29.84 | $28.58 | $28.58 | $25.07 | 30,452 |
| 2020-06-30 | $28.53 | $29.88 | $28.53 | $29.73 | $26.08 | 35,454 |
| 2020-06-29 | $27.64 | $28.88 | $27.64 | $28.82 | $25.28 | 43,910 |
| 2020-06-26 | $28.06 | $28.06 | $26.68 | $27.39 | $24.03 | 75,641 |
| 2020-06-25 | $26.90 | $28.43 | $26.59 | $28.36 | $24.88 | 43,930 |
| 2020-06-24 | $27.55 | $27.71 | $26.91 | $27.07 | $23.75 | 26,946 |
| 2020-06-23 | $28.65 | $28.65 | $27.95 | $27.95 | $24.52 | 21,969 |
| 2020-06-22 | $27.78 | $28.64 | $27.78 | $28.44 | $24.95 | 21,926 |
| 2020-06-19 | $28.58 | $28.58 | $27.58 | $28.24 | $24.78 | 71,350 |
| 2020-06-18 | $27.71 | $28.56 | $27.56 | $28.17 | $24.71 | 12,359 |
| 2020-06-17 | $29.17 | $29.17 | $27.87 | $27.97 | $24.54 | 22,024 |
| 2020-06-16 | $29.91 | $29.97 | $28.07 | $29.03 | $25.47 | 44,605 |
| 2020-06-15 | $27.25 | $29.37 | $27.17 | $28.65 | $25.14 | 60,482 |
| 2020-06-12 | $28.70 | $28.70 | $27.25 | $27.94 | $24.51 | 46,435 |
| 2020-06-11 | $27.72 | $28.36 | $27.13 | $27.54 | $24.16 | 56,201 |
| 2020-06-10 | $30.15 | $30.15 | $28.61 | $28.96 | $25.41 | 38,999 |
| 2020-06-09 | $29.89 | $30.77 | $29.33 | $30.15 | $26.45 | 22,776 |
| 2020-06-08 | $31.62 | $31.62 | $30.19 | $30.55 | $26.80 | 28,003 |
| 2020-06-05 | $29.86 | $31.68 | $29.67 | $30.97 | $27.17 | 53,262 |
| 2020-06-04 | $29.13 | $29.63 | $28.51 | $29.38 | $25.78 | 25,960 |
| 2020-06-03 | $29.12 | $30.16 | $28.64 | $29.26 | $25.67 | 30,643 |
| 2020-06-02 | $28.47 | $28.99 | $28.30 | $28.44 | $24.95 | 22,236 |
| 2020-06-01 | $29.41 | $29.92 | $28.91 | $28.96 | $25.18 | 49,215 |
| 2020-05-29 | $29.19 | $29.28 | $28.46 | $29.25 | $25.43 | 42,166 |
| 2020-05-28 | $31.13 | $31.18 | $29.41 | $29.45 | $25.60 | 37,740 |
| 2020-05-27 | $29.19 | $31.63 | $28.60 | $30.74 | $26.73 | 51,244 |
| 2020-05-26 | $28.68 | $28.90 | $28.18 | $28.40 | $24.69 | 33,082 |
| 2020-05-22 | $27.58 | $27.58 | $26.82 | $27.39 | $23.81 | 19,268 |
| 2020-05-21 | $27.05 | $27.79 | $27.05 | $27.44 | $23.86 | 23,920 |
| 2020-05-20 | $26.46 | $27.63 | $26.46 | $27.51 | $23.92 | 28,009 |
| 2020-05-19 | $27.29 | $27.29 | $25.71 | $25.97 | $22.58 | 37,440 |
| 2020-05-18 | $26.31 | $27.44 | $26.31 | $27.44 | $23.86 | 51,388 |
| 2020-05-15 | $24.92 | $25.60 | $24.67 | $25.58 | $22.24 | 28,121 |
| 2020-05-14 | $24.78 | $25.30 | $23.70 | $25.04 | $21.77 | 39,571 |
| 2020-05-13 | $25.51 | $25.51 | $24.22 | $25.44 | $22.12 | 30,068 |
| 2020-05-12 | $26.86 | $26.86 | $25.59 | $25.67 | $22.32 | 46,051 |
| 2020-05-11 | $27.08 | $27.51 | $26.24 | $26.89 | $23.38 | 43,208 |
| 2020-05-08 | $27.03 | $27.89 | $26.87 | $27.51 | $23.92 | 28,893 |
| 2020-05-07 | $26.66 | $26.95 | $25.91 | $26.28 | $22.85 | 35,911 |
| 2020-05-06 | $26.85 | $27.22 | $25.95 | $26.34 | $22.90 | 25,839 |
| 2020-05-05 | $28.05 | $28.66 | $26.47 | $26.73 | $23.24 | 34,435 |
| 2020-05-04 | $27.33 | $29.84 | $27.30 | $27.95 | $24.30 | 25,532 |
| 2020-05-01 | $27.54 | $27.74 | $27.00 | $27.69 | $24.07 | 36,755 |
| 2020-04-30 | $29.56 | $29.56 | $28.30 | $28.50 | $24.78 | 31,113 |
| 2020-04-29 | $29.88 | $31.48 | $29.24 | $30.35 | $26.39 | 47,543 |
| 2020-04-28 | $28.77 | $29.64 | $28.29 | $28.83 | $25.06 | 45,475 |
| 2020-04-27 | $26.54 | $28.48 | $26.54 | $28.35 | $24.65 | 37,058 |
| 2020-04-24 | $25.98 | $26.29 | $25.53 | $26.11 | $22.70 | 21,134 |
| 2020-04-23 | $25.35 | $26.77 | $25.35 | $25.98 | $22.59 | 31,425 |
| 2020-04-22 | $26.36 | $26.36 | $25.07 | $25.49 | $22.16 | 40,998 |
| 2020-04-21 | $25.01 | $25.82 | $25.01 | $25.61 | $22.27 | 31,207 |
| 2020-04-20 | $25.66 | $26.44 | $25.44 | $25.80 | $22.43 | 43,749 |
| 2020-04-17 | $25.51 | $26.54 | $25.51 | $26.35 | $22.91 | 43,431 |
| 2020-04-16 | $25.36 | $25.74 | $23.64 | $24.77 | $21.53 | 68,943 |
| 2020-04-15 | $25.59 | $26.22 | $25.18 | $25.57 | $22.23 | 34,298 |
| 2020-04-14 | $27.98 | $27.98 | $26.12 | $26.81 | $23.31 | 32,404 |
| 2020-04-13 | $28.50 | $28.50 | $26.85 | $27.18 | $23.63 | 38,727 |
| 2020-04-09 | $27.79 | $29.00 | $27.27 | $28.77 | $25.01 | 41,727 |
| 2020-04-08 | $26.65 | $27.62 | $25.93 | $27.31 | $23.74 | 43,987 |
| 2020-04-07 | $27.79 | $27.79 | $25.57 | $26.27 | $22.84 | 33,683 |
| 2020-04-06 | $25.33 | $26.78 | $25.33 | $26.58 | $23.11 | 61,802 |
| 2020-04-03 | $24.95 | $25.57 | $23.56 | $23.95 | $20.82 | 30,214 |
| 2020-04-02 | $24.23 | $26.23 | $23.79 | $25.40 | $22.08 | 35,386 |
| 2020-04-01 | $26.46 | $26.46 | $24.70 | $24.74 | $21.51 | 52,634 |
| 2020-03-31 | $26.80 | $27.87 | $26.00 | $27.87 | $24.23 | 82,207 |
| 2020-03-30 | $26.06 | $27.35 | $25.59 | $27.25 | $23.69 | 27,392 |
| 2020-03-27 | $26.90 | $27.49 | $25.85 | $25.85 | $22.47 | 37,399 |
| 2020-03-26 | $25.85 | $28.26 | $25.19 | $28.26 | $24.57 | 41,753 |
| 2020-03-25 | $26.58 | $26.90 | $24.65 | $25.62 | $22.27 | 42,754 |
| 2020-03-24 | $25.43 | $26.35 | $24.07 | $26.35 | $22.91 | 59,635 |
| 2020-03-23 | $25.04 | $25.04 | $20.79 | $23.91 | $20.79 | 80,417 |
| 2020-03-20 | $27.66 | $28.45 | $24.77 | $24.77 | $21.53 | 66,874 |
| 2020-03-19 | $26.00 | $29.27 | $23.01 | $27.79 | $24.16 | 45,694 |
| 2020-03-18 | $27.29 | $28.16 | $25.84 | $26.18 | $22.76 | 57,351 |
| 2020-03-17 | $24.45 | $29.79 | $24.45 | $29.78 | $25.89 | 59,397 |
| 2020-03-16 | $25.53 | $27.49 | $24.50 | $24.85 | $21.60 | 51,518 |
| 2020-03-13 | $25.38 | $30.39 | $25.38 | $28.29 | $24.60 | 79,642 |
| 2020-03-12 | $26.35 | $26.40 | $24.76 | $25.30 | $22.00 | 86,411 |
| 2020-03-11 | $28.90 | $29.57 | $27.82 | $28.15 | $24.47 | 53,913 |
| 2020-03-10 | $29.01 | $30.00 | $28.02 | $29.35 | $25.52 | 56,541 |
| 2020-03-09 | $29.18 | $30.42 | $28.04 | $28.24 | $24.55 | 70,170 |
| 2020-03-06 | $31.17 | $31.85 | $30.42 | $31.04 | $26.99 | 32,726 |
| 2020-03-05 | $32.52 | $32.69 | $31.51 | $32.02 | $27.84 | 34,424 |
| 2020-03-04 | $32.72 | $33.18 | $31.89 | $33.18 | $28.85 | 25,301 |
| 2020-03-03 | $32.96 | $33.49 | $32.18 | $32.53 | $28.28 | 25,138 |
| 2020-03-02 | $31.80 | $33.41 | $31.37 | $33.18 | $28.85 | 48,913 |
| 2020-02-28 | $31.73 | $32.15 | $31.30 | $31.67 | $27.32 | 72,239 |
| 2020-02-27 | $33.15 | $33.88 | $32.34 | $32.35 | $27.91 | 30,543 |
| 2020-02-26 | $33.61 | $34.07 | $33.30 | $33.57 | $28.96 | 20,466 |
| 2020-02-25 | $34.07 | $34.07 | $33.40 | $33.40 | $28.81 | 36,971 |
| 2020-02-24 | $34.18 | $34.46 | $33.92 | $34.07 | $29.39 | 18,629 |
| 2020-02-21 | $34.95 | $35.06 | $34.75 | $34.89 | $30.10 | 12,444 |
| 2020-02-20 | $34.70 | $35.02 | $34.70 | $34.88 | $30.09 | 13,748 |
| 2020-02-19 | $34.63 | $34.93 | $34.63 | $34.70 | $29.93 | 10,760 |
| 2020-02-18 | $34.92 | $34.99 | $34.69 | $34.72 | $29.95 | 6,302 |
| 2020-02-14 | $35.51 | $35.64 | $34.82 | $34.92 | $30.12 | 16,511 |
| 2020-02-13 | $35.30 | $35.64 | $35.30 | $35.50 | $30.62 | 9,132 |
| 2020-02-12 | $35.14 | $35.53 | $34.98 | $35.34 | $30.49 | 14,147 |
| 2020-02-11 | $35.59 | $35.69 | $34.53 | $34.87 | $30.08 | 19,167 |
| 2020-02-10 | $34.97 | $35.58 | $34.84 | $35.52 | $30.64 | 12,918 |
| 2020-02-07 | $35.12 | $35.14 | $34.80 | $34.80 | $30.02 | 19,178 |
| 2020-02-06 | $35.75 | $35.75 | $35.03 | $35.24 | $30.40 | 17,174 |
| 2020-02-05 | $35.55 | $35.88 | $35.25 | $35.56 | $30.68 | 16,529 |
| 2020-02-04 | $35.65 | $35.75 | $35.16 | $35.26 | $30.42 | 24,997 |
| 2020-02-03 | $35.09 | $35.56 | $35.09 | $35.22 | $30.38 | 25,039 |
| 2020-01-31 | $35.15 | $35.55 | $35.01 | $35.06 | $30.24 | 25,957 |
| 2020-01-30 | $35.17 | $35.86 | $35.17 | $35.38 | $30.52 | 37,636 |
| 2020-01-29 | $35.69 | $36.03 | $35.12 | $35.28 | $30.43 | 18,679 |
| 2020-01-28 | $36.34 | $36.34 | $35.53 | $35.82 | $30.90 | 13,307 |
| 2020-01-27 | $35.79 | $36.50 | $35.79 | $35.92 | $30.99 | 44,989 |
| 2020-01-24 | $36.68 | $36.78 | $35.97 | $36.23 | $31.25 | 12,422 |
| 2020-01-23 | $36.23 | $36.87 | $36.11 | $36.51 | $31.49 | 38,200 |
| 2020-01-22 | $36.68 | $36.68 | $36.11 | $36.46 | $31.45 | 18,488 |
| 2020-01-21 | $36.94 | $36.94 | $36.49 | $36.62 | $31.59 | 13,048 |
| 2020-01-17 | $37.69 | $37.69 | $36.76 | $37.10 | $32.00 | 28,134 |
| 2020-01-16 | $36.95 | $37.61 | $36.95 | $37.40 | $32.26 | 12,237 |
| 2020-01-15 | $36.95 | $37.13 | $36.55 | $36.79 | $31.74 | 15,092 |
| 2020-01-14 | $37.27 | $37.50 | $36.81 | $37.01 | $31.93 | 29,840 |
| 2020-01-13 | $36.92 | $37.47 | $36.61 | $37.39 | $32.25 | 16,594 |
| 2020-01-10 | $37.10 | $37.11 | $36.67 | $37.01 | $31.93 | 20,635 |
| 2020-01-09 | $37.35 | $37.44 | $36.92 | $37.17 | $32.06 | 19,995 |
| 2020-01-08 | $37.07 | $37.56 | $36.92 | $37.30 | $32.18 | 18,098 |
| 2020-01-07 | $37.31 | $37.49 | $37.00 | $37.21 | $32.10 | 12,205 |
| 2020-01-06 | $37.11 | $37.75 | $36.64 | $37.53 | $32.37 | 22,793 |
| 2020-01-03 | $37.29 | $37.35 | $36.91 | $37.12 | $32.02 | 28,115 |
| 2020-01-02 | $37.79 | $38.04 | $37.16 | $37.61 | $32.44 | 17,188 |
| 2019-12-31 | $37.61 | $38.00 | $37.58 | $37.80 | $32.61 | 16,903 |
| 2019-12-30 | $37.61 | $37.88 | $37.40 | $37.79 | $32.60 | 17,092 |
| 2019-12-27 | $37.96 | $37.96 | $37.29 | $37.52 | $32.37 | 16,416 |
| 2019-12-26 | $38.00 | $38.31 | $37.58 | $38.06 | $32.83 | 38,333 |
| 2019-12-24 | $37.56 | $37.79 | $37.56 | $37.79 | $32.60 | 2,463 |
| 2019-12-23 | $37.67 | $37.86 | $37.39 | $37.64 | $32.47 | 18,510 |
| 2019-12-20 | $37.96 | $37.99 | $37.57 | $37.78 | $32.59 | 64,657 |
| 2019-12-19 | $37.94 | $37.99 | $37.63 | $37.96 | $32.75 | 39,305 |
| 2019-12-18 | $37.99 | $37.99 | $37.60 | $37.86 | $32.66 | 24,138 |
| 2019-12-17 | $37.48 | $37.95 | $37.44 | $37.83 | $32.63 | 26,831 |
| 2019-12-16 | $37.42 | $38.00 | $37.18 | $37.45 | $32.31 | 44,932 |
| 2019-12-13 | $37.11 | $37.45 | $36.67 | $37.31 | $32.18 | 35,381 |
| 2019-12-12 | $36.43 | $37.48 | $36.43 | $37.00 | $31.92 | 32,992 |
| 2019-12-11 | $36.30 | $36.52 | $36.11 | $36.44 | $31.43 | 18,897 |
| 2019-12-10 | $35.96 | $36.33 | $35.75 | $36.17 | $31.20 | 19,132 |
| 2019-12-09 | $35.35 | $36.08 | $35.35 | $35.97 | $31.03 | 35,367 |
| 2019-12-06 | $35.53 | $35.78 | $35.45 | $35.64 | $30.74 | 35,019 |
| 2019-12-05 | $35.28 | $35.57 | $35.12 | $35.16 | $30.33 | 19,659 |
| 2019-12-04 | $35.16 | $35.53 | $35.05 | $35.19 | $30.36 | 15,542 |
| 2019-12-03 | $35.13 | $35.26 | $34.85 | $34.98 | $30.17 | 15,696 |
| 2019-12-02 | $35.62 | $35.70 | $35.16 | $35.39 | $30.53 | 19,681 |
| 2019-11-29 | $35.89 | $35.98 | $35.65 | $35.86 | $30.71 | 17,680 |
| 2019-11-27 | $36.31 | $36.32 | $35.76 | $35.88 | $30.73 | 25,572 |
| 2019-11-26 | $36.42 | $36.68 | $35.99 | $36.07 | $30.89 | 34,354 |
| 2019-11-25 | $35.87 | $36.76 | $35.76 | $36.60 | $31.34 | 26,774 |
| 2019-11-22 | $35.84 | $36.09 | $35.67 | $35.78 | $30.64 | 11,081 |
| 2019-11-21 | $36.25 | $36.25 | $35.70 | $36.01 | $30.84 | 21,150 |
| 2019-11-20 | $36.56 | $36.59 | $35.97 | $36.02 | $30.85 | 37,790 |
| 2019-11-19 | $36.13 | $36.51 | $35.96 | $36.33 | $31.11 | 24,138 |
| 2019-11-18 | $36.06 | $36.08 | $35.53 | $36.08 | $30.90 | 11,308 |
| 2019-11-15 | $36.39 | $36.63 | $36.00 | $36.00 | $30.83 | 17,321 |
| 2019-11-14 | $36.28 | $36.65 | $35.67 | $36.16 | $30.97 | 24,360 |
| 2019-11-13 | $35.68 | $36.36 | $35.67 | $36.28 | $31.07 | 24,567 |
| 2019-11-12 | $36.21 | $36.21 | $35.75 | $35.98 | $30.81 | 9,762 |
| 2019-11-11 | $35.17 | $36.13 | $35.17 | $36.11 | $30.92 | 23,415 |
| 2019-11-08 | $36.10 | $36.73 | $35.48 | $35.68 | $30.55 | 51,983 |
| 2019-11-07 | $36.53 | $36.83 | $36.01 | $36.29 | $31.08 | 22,373 |
| 2019-11-06 | $36.30 | $36.39 | $35.99 | $36.26 | $31.05 | 17,620 |
| 2019-11-05 | $35.76 | $36.23 | $35.63 | $36.19 | $30.99 | 33,304 |
| 2019-11-04 | $35.70 | $35.75 | $35.39 | $35.71 | $30.58 | 17,517 |
| 2019-11-01 | $35.21 | $35.55 | $35.16 | $35.30 | $30.23 | 21,976 |
| 2019-10-31 | $35.01 | $35.25 | $34.45 | $35.12 | $30.07 | 21,886 |
| 2019-10-30 | $34.86 | $35.36 | $34.57 | $35.15 | $30.10 | 27,641 |
| 2019-10-29 | $34.65 | $35.23 | $34.65 | $35.05 | $30.01 | 24,505 |
| 2019-10-28 | $34.36 | $34.88 | $34.36 | $34.78 | $29.78 | 11,268 |
| 2019-10-25 | $34.51 | $34.88 | $34.33 | $34.33 | $29.40 | 16,802 |
| 2019-10-24 | $34.25 | $34.92 | $34.07 | $34.72 | $29.73 | 21,713 |
| 2019-10-23 | $33.86 | $34.24 | $33.70 | $34.19 | $29.28 | 29,261 |
| 2019-10-22 | $34.01 | $34.28 | $33.63 | $33.75 | $28.90 | 19,117 |
| 2019-10-21 | $33.29 | $34.11 | $33.20 | $33.79 | $28.94 | 25,875 |
| 2019-10-18 | $33.12 | $33.43 | $32.76 | $33.20 | $28.43 | 19,567 |
| 2019-10-17 | $33.00 | $33.27 | $32.93 | $33.25 | $28.47 | 11,108 |
| 2019-10-16 | $32.89 | $33.24 | $32.87 | $32.87 | $28.15 | 5,009 |
| 2019-10-15 | $32.60 | $33.17 | $32.58 | $33.05 | $28.30 | 19,105 |
| 2019-10-14 | $32.22 | $32.98 | $32.22 | $32.69 | $27.99 | 16,181 |
| 2019-10-11 | $33.17 | $33.74 | $32.79 | $32.79 | $28.08 | 22,151 |
| 2019-10-10 | $32.84 | $33.12 | $32.73 | $32.74 | $28.04 | 11,180 |
| 2019-10-09 | $32.51 | $32.89 | $32.36 | $32.67 | $27.98 | 15,081 |
| 2019-10-08 | $32.60 | $33.02 | $32.03 | $32.26 | $27.63 | 8,953 |
| 2019-10-07 | $32.72 | $33.17 | $32.72 | $32.87 | $28.15 | 7,463 |
| 2019-10-04 | $32.73 | $33.04 | $32.57 | $32.92 | $28.19 | 12,272 |
| 2019-10-03 | $32.91 | $32.96 | $32.31 | $32.68 | $27.99 | 12,421 |
| 2019-10-02 | $32.67 | $33.04 | $32.38 | $32.92 | $28.19 | 26,941 |
| 2019-10-01 | $33.47 | $33.69 | $32.60 | $32.64 | $27.95 | 15,237 |
| 2019-09-30 | $33.43 | $33.79 | $33.15 | $33.39 | $28.59 | 21,077 |
| 2019-09-27 | $33.42 | $33.70 | $32.93 | $33.43 | $28.63 | 23,971 |
| 2019-09-26 | $33.43 | $33.77 | $33.00 | $33.18 | $28.41 | 31,696 |
| 2019-09-25 | $33.49 | $34.23 | $33.49 | $34.05 | $29.16 | 14,867 |
| 2019-09-24 | $33.97 | $34.23 | $32.81 | $33.36 | $28.57 | 34,585 |
| 2019-09-23 | $34.10 | $34.36 | $33.79 | $34.08 | $29.18 | 9,901 |
| 2019-09-20 | $33.82 | $35.00 | $33.60 | $34.51 | $29.55 | 63,861 |
| 2019-09-19 | $34.33 | $34.77 | $33.81 | $33.87 | $29.00 | 23,931 |
| 2019-09-18 | $34.61 | $34.82 | $33.84 | $34.26 | $29.34 | 24,001 |
| 2019-09-17 | $34.59 | $35.22 | $34.34 | $34.46 | $29.51 | 21,013 |
| 2019-09-16 | $34.63 | $35.31 | $34.11 | $34.88 | $29.87 | 29,341 |
| 2019-09-13 | $35.64 | $36.07 | $35.36 | $35.78 | $29.75 | 34,401 |
| 2019-09-12 | $34.60 | $35.60 | $34.49 | $35.31 | $29.36 | 37,337 |
| 2019-09-11 | $33.99 | $34.99 | $33.61 | $34.97 | $29.07 | 28,281 |
| 2019-09-10 | $33.16 | $33.85 | $32.72 | $33.70 | $28.02 | 18,055 |
| 2019-09-09 | $32.01 | $33.37 | $32.01 | $33.16 | $27.57 | 22,561 |
| 2019-09-06 | $32.62 | $32.62 | $32.09 | $32.28 | $26.84 | 16,494 |
| 2019-09-05 | $32.25 | $32.94 | $32.05 | $32.52 | $27.04 | 19,830 |
| 2019-09-04 | $31.88 | $32.09 | $31.76 | $31.86 | $26.49 | 8,253 |
| 2019-09-03 | $31.62 | $32.18 | $31.50 | $31.82 | $26.46 | 23,200 |
| 2019-08-30 | $32.50 | $32.50 | $31.97 | $32.16 | $26.52 | 17,266 |
| 2019-08-29 | $32.55 | $32.55 | $32.27 | $32.27 | $26.61 | 15,257 |
| 2019-08-28 | $31.50 | $32.35 | $31.34 | $32.07 | $26.45 | 16,440 |
| 2019-08-27 | $32.21 | $32.21 | $31.48 | $31.48 | $25.96 | 13,987 |
| 2019-08-26 | $31.68 | $32.37 | $31.68 | $32.32 | $26.65 | 14,640 |
| 2019-08-23 | $32.65 | $32.65 | $31.17 | $31.23 | $25.75 | 24,571 |
| 2019-08-22 | $32.83 | $32.93 | $32.54 | $32.64 | $26.92 | 13,175 |
| 2019-08-21 | $32.48 | $32.81 | $32.48 | $32.79 | $27.04 | 14,243 |
| 2019-08-20 | $32.72 | $32.72 | $32.35 | $32.40 | $26.72 | 6,259 |
| 2019-08-19 | $32.44 | $32.99 | $32.40 | $32.83 | $27.07 | 13,287 |
| 2019-08-16 | $31.94 | $32.54 | $31.77 | $32.00 | $26.39 | 47,405 |
| 2019-08-15 | $31.98 | $32.20 | $31.78 | $31.80 | $26.22 | 9,869 |
| 2019-08-14 | $32.40 | $32.63 | $31.76 | $32.00 | $26.39 | 17,260 |
| 2019-08-13 | $32.60 | $32.99 | $32.58 | $32.88 | $27.11 | 13,713 |
| 2019-08-12 | $32.52 | $32.80 | $32.30 | $32.59 | $26.88 | 17,590 |
| 2019-08-09 | $32.60 | $32.87 | $32.36 | $32.74 | $27.00 | 19,789 |
| 2019-08-08 | $32.72 | $33.00 | $32.06 | $32.50 | $26.80 | 25,779 |
| 2019-08-07 | $31.87 | $32.81 | $31.87 | $32.45 | $26.76 | 23,390 |
| 2019-08-06 | $32.46 | $32.48 | $31.58 | $32.31 | $26.64 | 19,250 |
| 2019-08-05 | $32.60 | $32.62 | $32.10 | $32.30 | $26.64 | 35,591 |
| 2019-08-02 | $32.74 | $33.06 | $32.56 | $32.90 | $27.13 | 31,400 |
| 2019-08-01 | $33.26 | $33.55 | $32.77 | $32.88 | $27.11 | 75,340 |
| 2019-07-31 | $33.51 | $34.00 | $33.26 | $33.26 | $27.43 | 40,616 |
| 2019-07-30 | $33.50 | $33.83 | $33.45 | $33.68 | $27.77 | 35,338 |
| 2019-07-29 | $33.54 | $34.04 | $33.46 | $33.56 | $27.68 | 22,133 |
| 2019-07-26 | $33.75 | $34.18 | $33.47 | $33.70 | $27.79 | 25,580 |
| 2019-07-25 | $33.99 | $33.99 | $33.41 | $33.50 | $27.63 | 13,295 |
| 2019-07-24 | $33.33 | $34.20 | $33.33 | $33.95 | $28.00 | 16,566 |
| 2019-07-23 | $33.01 | $33.24 | $32.90 | $32.99 | $27.21 | 10,951 |
| 2019-07-22 | $33.41 | $33.93 | $32.40 | $33.40 | $27.54 | 22,784 |
| 2019-07-19 | $33.59 | $33.98 | $33.45 | $33.65 | $27.75 | 12,758 |
| 2019-07-18 | $33.77 | $34.00 | $33.67 | $33.79 | $27.87 | 6,703 |
| 2019-07-17 | $33.52 | $33.79 | $33.37 | $33.45 | $27.58 | 6,412 |
| 2019-07-16 | $33.56 | $33.98 | $33.54 | $33.72 | $27.81 | 11,485 |
| 2019-07-15 | $34.48 | $34.48 | $33.48 | $33.70 | $27.79 | 6,236 |
| 2019-07-12 | $34.41 | $34.77 | $34.14 | $34.14 | $28.15 | 17,623 |
| 2019-07-11 | $33.72 | $34.01 | $33.62 | $33.99 | $28.03 | 10,094 |
| 2019-07-10 | $34.21 | $34.76 | $33.81 | $33.85 | $27.91 | 12,011 |
| 2019-07-09 | $33.83 | $34.18 | $33.69 | $34.08 | $28.10 | 6,924 |
| 2019-07-08 | $33.74 | $34.22 | $33.55 | $33.71 | $27.80 | 12,217 |
| 2019-07-05 | $34.23 | $34.49 | $33.85 | $34.45 | $28.41 | 9,055 |
| 2019-07-03 | $33.89 | $34.03 | $33.81 | $33.81 | $27.88 | 4,505 |
| 2019-07-02 | $34.30 | $34.37 | $33.30 | $33.54 | $27.66 | 13,653 |
| 2019-07-01 | $34.70 | $34.93 | $34.42 | $34.50 | $28.45 | 19,773 |
| 2019-06-28 | $33.77 | $34.95 | $33.77 | $34.73 | $28.64 | 91,476 |
| 2019-06-27 | $33.40 | $33.88 | $32.63 | $33.88 | $27.94 | 25,667 |
| 2019-06-26 | $32.50 | $33.44 | $32.50 | $32.90 | $27.13 | 12,127 |
| 2019-06-25 | $33.52 | $33.52 | $32.74 | $33.20 | $27.38 | 12,865 |
| 2019-06-24 | $33.23 | $33.51 | $32.76 | $32.97 | $27.19 | 14,178 |
| 2019-06-21 | $32.89 | $33.74 | $32.72 | $33.42 | $27.56 | 45,839 |
| 2019-06-20 | $33.90 | $34.18 | $33.08 | $33.12 | $27.31 | 13,519 |
| 2019-06-19 | $33.52 | $33.78 | $33.48 | $33.75 | $27.83 | 9,666 |
| 2019-06-18 | $33.53 | $33.78 | $33.30 | $33.46 | $27.59 | 21,681 |
| 2019-06-17 | $33.56 | $33.74 | $33.20 | $33.37 | $27.52 | 14,764 |
| 2019-06-14 | $33.69 | $33.85 | $33.40 | $33.41 | $27.55 | 16,453 |
| 2019-06-13 | $33.36 | $33.86 | $33.11 | $33.63 | $27.73 | 21,988 |
| 2019-06-12 | $32.92 | $33.30 | $32.92 | $33.11 | $27.30 | 10,575 |
| 2019-06-11 | $32.95 | $33.20 | $32.51 | $33.06 | $27.26 | 17,856 |
| 2019-06-10 | $32.98 | $33.20 | $32.65 | $32.85 | $27.09 | 17,141 |
| 2019-06-07 | $32.78 | $33.05 | $32.40 | $33.01 | $27.22 | 7,785 |
| 2019-06-06 | $32.85 | $33.02 | $32.60 | $32.90 | $27.13 | 16,088 |
| 2019-06-05 | $32.79 | $33.18 | $32.49 | $33.10 | $27.30 | 10,009 |
| 2019-06-04 | $32.52 | $33.41 | $32.50 | $32.81 | $27.06 | 18,255 |
| 2019-06-03 | $32.01 | $32.44 | $31.89 | $32.43 | $26.74 | 22,020 |
| 2019-05-31 | $32.19 | $32.49 | $31.98 | $32.17 | $26.32 | 29,785 |
| 2019-05-30 | $32.96 | $33.18 | $32.28 | $32.49 | $26.58 | 14,191 |
| 2019-05-29 | $33.10 | $33.71 | $32.83 | $33.14 | $27.11 | 14,091 |
| 2019-05-28 | $33.72 | $33.81 | $33.09 | $33.30 | $27.24 | 17,661 |
| 2019-05-24 | $33.54 | $33.73 | $33.40 | $33.73 | $27.59 | 10,760 |
| 2019-05-23 | $33.31 | $33.45 | $32.88 | $33.12 | $27.10 | 20,111 |
| 2019-05-22 | $33.41 | $33.85 | $33.41 | $33.68 | $27.55 | 8,212 |
| 2019-05-21 | $33.50 | $33.88 | $33.50 | $33.70 | $27.57 | 10,484 |
| 2019-05-20 | $33.32 | $33.74 | $33.25 | $33.67 | $27.55 | 15,180 |
| 2019-05-17 | $33.40 | $33.85 | $33.27 | $33.55 | $27.45 | 10,992 |
| 2019-05-16 | $33.46 | $33.88 | $33.42 | $33.58 | $27.47 | 7,666 |
| 2019-05-15 | $33.23 | $33.40 | $32.86 | $33.40 | $27.32 | 13,819 |
| 2019-05-14 | $33.01 | $33.65 | $33.01 | $33.53 | $27.43 | 11,556 |
| 2019-05-13 | $33.50 | $33.88 | $32.91 | $33.05 | $27.04 | 16,023 |
| 2019-05-10 | $34.14 | $34.14 | $33.70 | $33.81 | $27.66 | 12,080 |
| 2019-05-09 | $33.35 | $34.05 | $33.30 | $33.87 | $27.71 | 11,033 |
| 2019-05-08 | $34.00 | $34.10 | $33.43 | $33.48 | $27.39 | 12,059 |
| 2019-05-07 | $34.42 | $34.42 | $33.62 | $33.87 | $27.71 | 9,205 |
| 2019-05-06 | $34.31 | $34.78 | $34.00 | $34.08 | $27.88 | 21,168 |
| 2019-05-03 | $34.16 | $34.58 | $34.16 | $34.58 | $28.29 | 17,411 |
| 2019-05-02 | $33.32 | $34.05 | $33.32 | $33.87 | $27.71 | 10,560 |
| 2019-05-01 | $33.53 | $33.94 | $33.20 | $33.45 | $27.37 | 20,650 |
| 2019-04-30 | $34.57 | $34.57 | $33.55 | $33.65 | $27.53 | 22,699 |
| 2019-04-29 | $33.90 | $34.60 | $33.54 | $34.58 | $28.29 | 15,244 |
| 2019-04-26 | $33.24 | $33.80 | $33.24 | $33.80 | $27.65 | 8,005 |
| 2019-04-25 | $33.00 | $33.35 | $32.89 | $33.29 | $27.23 | 15,688 |
| 2019-04-24 | $33.44 | $33.69 | $33.00 | $33.00 | $27.00 | 29,760 |
| 2019-04-23 | $33.17 | $33.77 | $33.14 | $33.77 | $27.63 | 9,831 |
| 2019-04-22 | $34.43 | $34.43 | $33.05 | $33.21 | $27.17 | 10,697 |
| 2019-04-18 | $34.20 | $34.40 | $33.92 | $34.21 | $27.99 | 8,975 |
| 2019-04-17 | $34.24 | $34.58 | $34.09 | $34.37 | $28.12 | 10,846 |
| 2019-04-16 | $33.85 | $34.14 | $33.74 | $34.01 | $27.82 | 14,297 |
| 2019-04-15 | $34.33 | $34.33 | $33.76 | $33.92 | $27.75 | 9,628 |
| 2019-04-12 | $34.57 | $34.57 | $33.87 | $34.13 | $27.92 | 7,115 |
| 2019-04-11 | $33.99 | $34.46 | $32.98 | $33.89 | $27.73 | 11,804 |
| 2019-04-10 | $33.55 | $34.21 | $33.37 | $34.14 | $27.93 | 12,237 |
| 2019-04-09 | $33.77 | $33.80 | $33.19 | $33.25 | $27.20 | 15,051 |
| 2019-04-08 | $33.93 | $34.04 | $33.27 | $33.78 | $27.64 | 9,787 |
| 2019-04-05 | $33.48 | $33.94 | $33.35 | $33.66 | $27.54 | 16,732 |
| 2019-04-04 | $33.20 | $33.58 | $33.20 | $33.44 | $27.36 | 6,337 |
| 2019-04-03 | $33.79 | $33.79 | $33.11 | $33.17 | $27.14 | 8,150 |
| 2019-04-02 | $33.60 | $33.68 | $32.90 | $33.36 | $27.29 | 12,604 |
| 2019-04-01 | $32.89 | $33.71 | $32.89 | $33.60 | $27.49 | 11,337 |
| 2019-03-29 | $33.22 | $33.40 | $32.56 | $32.89 | $26.91 | 27,865 |
| 2019-03-28 | $33.34 | $33.54 | $33.25 | $33.44 | $27.36 | 7,699 |
| 2019-03-27 | $32.67 | $33.39 | $32.02 | $33.27 | $27.22 | 17,314 |
| 2019-03-26 | $32.63 | $32.86 | $32.26 | $32.86 | $26.88 | 8,863 |
| 2019-03-25 | $31.68 | $32.48 | $31.60 | $32.44 | $26.54 | 17,631 |
| 2019-03-22 | $32.57 | $33.34 | $31.58 | $31.60 | $25.85 | 22,901 |
| 2019-03-21 | $33.11 | $33.58 | $32.83 | $32.85 | $26.87 | 18,544 |
| 2019-03-20 | $33.05 | $33.65 | $32.71 | $33.02 | $27.01 | 17,692 |
| 2019-03-19 | $34.60 | $34.60 | $33.51 | $33.56 | $27.46 | 9,971 |
| 2019-03-18 | $34.77 | $35.00 | $34.39 | $34.49 | $28.22 | 12,902 |
| 2019-03-15 | $34.78 | $34.82 | $34.31 | $34.57 | $28.28 | 46,851 |
| 2019-03-14 | $34.80 | $34.80 | $34.21 | $34.60 | $28.31 | 14,540 |
| 2019-03-13 | $34.58 | $34.69 | $34.20 | $34.45 | $28.18 | 10,373 |
| 2019-03-12 | $34.33 | $34.64 | $34.12 | $34.33 | $28.09 | 20,101 |
| 2019-03-11 | $33.46 | $34.29 | $33.29 | $34.29 | $28.05 | 10,258 |
| 2019-03-08 | $33.13 | $33.62 | $33.12 | $33.26 | $27.21 | 11,812 |
| 2019-03-07 | $33.99 | $33.99 | $33.22 | $33.22 | $27.18 | 14,425 |
| 2019-03-06 | $34.87 | $34.87 | $33.79 | $33.80 | $27.65 | 17,902 |
| 2019-03-05 | $34.88 | $35.40 | $34.53 | $34.95 | $28.59 | 11,088 |
| 2019-03-04 | $35.59 | $35.59 | $35.05 | $35.11 | $28.72 | 9,389 |
| 2019-03-01 | $35.43 | $35.75 | $33.72 | $35.73 | $29.23 | 22,674 |
| 2019-02-28 | $35.14 | $35.44 | $35.00 | $35.42 | $28.98 | 19,733 |
| 2019-02-27 | $34.75 | $35.88 | $34.75 | $35.16 | $28.55 | 7,791 |
| 2019-02-26 | $35.51 | $35.87 | $34.94 | $35.26 | $28.64 | 20,703 |
| 2019-02-25 | $36.16 | $36.25 | $35.16 | $35.47 | $28.81 | 24,726 |
| 2019-02-22 | $35.72 | $36.12 | $35.72 | $35.84 | $29.11 | 12,839 |
| 2019-02-21 | $35.89 | $35.90 | $35.58 | $35.72 | $29.01 | 16,574 |
| 2019-02-20 | $35.86 | $35.95 | $35.66 | $35.68 | $28.98 | 17,249 |
| 2019-02-19 | $35.04 | $35.95 | $34.77 | $35.90 | $29.16 | 12,390 |
| 2019-02-15 | $34.75 | $35.67 | $34.75 | $35.28 | $28.65 | 30,575 |
| 2019-02-14 | $34.68 | $34.85 | $34.28 | $34.63 | $28.12 | 17,739 |
| 2019-02-13 | $34.94 | $34.94 | $33.70 | $34.89 | $28.34 | 7,827 |
| 2019-02-12 | $34.75 | $34.99 | $34.48 | $34.82 | $28.28 | 28,155 |
| 2019-02-11 | $34.43 | $34.72 | $34.10 | $34.58 | $28.08 | 20,429 |
| 2019-02-08 | $34.10 | $34.69 | $34.10 | $34.38 | $27.92 | 18,198 |
| 2019-02-07 | $34.12 | $34.30 | $33.83 | $34.18 | $27.76 | 29,478 |
| 2019-02-06 | $34.25 | $34.27 | $33.50 | $34.00 | $27.61 | 12,064 |
| 2019-02-05 | $34.00 | $34.30 | $33.64 | $34.24 | $27.81 | 23,228 |
| 2019-02-04 | $32.77 | $33.92 | $32.77 | $33.60 | $27.29 | 19,625 |
| 2019-02-01 | $32.10 | $33.00 | $32.10 | $32.58 | $26.46 | 19,928 |
| 2019-01-31 | $31.85 | $31.89 | $31.35 | $31.85 | $25.87 | 36,999 |
| 2019-01-30 | $31.01 | $31.93 | $30.46 | $31.71 | $25.75 | 34,488 |
| 2019-01-29 | $31.50 | $32.28 | $31.32 | $31.40 | $25.50 | 33,218 |
| 2019-01-28 | $32.37 | $32.55 | $31.89 | $31.89 | $25.90 | 13,194 |
| 2019-01-25 | $32.16 | $32.73 | $32.16 | $32.70 | $26.56 | 13,016 |
| 2019-01-24 | $32.15 | $32.45 | $31.75 | $32.26 | $26.20 | 13,739 |
| 2019-01-23 | $31.16 | $32.46 | $31.16 | $32.00 | $25.99 | 20,649 |
| 2019-01-22 | $32.49 | $32.84 | $31.13 | $31.26 | $25.39 | 45,882 |
| 2019-01-18 | $32.86 | $33.23 | $32.37 | $32.47 | $26.37 | 20,278 |
| 2019-01-17 | $32.82 | $33.27 | $32.76 | $32.85 | $26.68 | 15,353 |
| 2019-01-16 | $33.00 | $33.47 | $32.67 | $33.25 | $27.00 | 16,738 |
| 2019-01-15 | $32.70 | $32.91 | $32.16 | $32.84 | $26.67 | 12,951 |
| 2019-01-14 | $32.41 | $32.92 | $32.20 | $32.74 | $26.59 | 8,961 |
| 2019-01-11 | $32.44 | $33.01 | $32.36 | $32.75 | $26.60 | 14,815 |
| 2019-01-10 | $33.42 | $33.74 | $32.31 | $32.80 | $26.64 | 28,096 |
| 2019-01-09 | $33.75 | $34.93 | $32.96 | $33.70 | $27.37 | 19,012 |
| 2019-01-08 | $34.17 | $34.96 | $32.15 | $33.68 | $27.35 | 39,472 |
| 2019-01-07 | $33.73 | $34.42 | $33.32 | $33.87 | $27.51 | 13,364 |
| 2019-01-04 | $32.94 | $33.80 | $32.08 | $33.73 | $27.39 | 20,692 |
| 2019-01-03 | $32.58 | $33.24 | $31.85 | $32.71 | $26.57 | 14,321 |
| 2019-01-02 | $31.58 | $32.90 | $31.52 | $32.73 | $26.58 | 11,779 |
| 2018-12-31 | $32.20 | $32.51 | $31.83 | $32.02 | $26.00 | 22,871 |
| 2018-12-28 | $31.51 | $32.77 | $31.26 | $32.19 | $26.14 | 26,488 |
| 2018-12-27 | $31.73 | $32.23 | $31.01 | $31.98 | $25.97 | 21,277 |
| 2018-12-26 | $31.56 | $32.83 | $31.16 | $32.34 | $26.26 | 19,497 |
| 2018-12-24 | $32.02 | $32.44 | $31.25 | $31.25 | $25.38 | 11,751 |
| 2018-12-21 | $32.16 | $32.72 | $31.21 | $31.85 | $25.87 | 77,041 |
| 2018-12-20 | $31.60 | $32.46 | $30.45 | $32.22 | $26.17 | 28,497 |
| 2018-12-19 | $31.79 | $32.89 | $30.52 | $31.08 | $25.24 | 22,469 |
| 2018-12-18 | $32.13 | $32.42 | $31.54 | $31.82 | $25.84 | 18,245 |
| 2018-12-17 | $31.75 | $32.69 | $31.75 | $31.99 | $25.98 | 32,897 |
| 2018-12-14 | $32.64 | $32.90 | $31.95 | $31.98 | $25.97 | 20,929 |
| 2018-12-13 | $31.74 | $34.55 | $31.74 | $32.54 | $26.43 | 36,594 |
| 2018-12-12 | $32.77 | $34.35 | $32.63 | $33.90 | $27.53 | 15,112 |
| 2018-12-11 | $33.48 | $33.84 | $32.15 | $32.53 | $26.42 | 46,150 |
| 2018-12-10 | $33.75 | $33.96 | $33.05 | $33.33 | $27.07 | 14,873 |
| 2018-12-07 | $34.92 | $34.92 | $32.91 | $33.93 | $27.56 | 17,999 |
| 2018-12-06 | $33.25 | $33.73 | $33.06 | $33.49 | $27.20 | 13,176 |
| 2018-12-04 | $35.38 | $35.49 | $33.64 | $33.74 | $27.40 | 25,129 |
| 2018-12-03 | $35.20 | $35.59 | $35.07 | $35.36 | $28.72 | 12,457 |
| 2018-11-30 | $35.31 | $35.50 | $34.29 | $34.77 | $28.24 | 28,210 |
| 2018-11-29 | $34.91 | $36.00 | $34.30 | $35.13 | $28.53 | 13,876 |
| 2018-11-28 | $34.16 | $35.35 | $34.16 | $35.26 | $28.43 | 16,574 |
| 2018-11-27 | $34.09 | $34.86 | $34.09 | $34.16 | $27.54 | 10,107 |
| 2018-11-26 | $34.93 | $35.22 | $34.51 | $34.62 | $27.91 | 12,417 |
| 2018-11-23 | $34.75 | $35.11 | $34.13 | $34.76 | $28.02 | 6,063 |
| 2018-11-21 | $33.37 | $35.00 | $33.37 | $34.47 | $27.79 | 11,449 |
| 2018-11-20 | $34.05 | $34.42 | $33.50 | $33.56 | $27.06 | 13,035 |
| 2018-11-19 | $34.69 | $35.22 | $33.91 | $34.31 | $27.66 | 10,655 |
| 2018-11-16 | $34.30 | $35.00 | $34.05 | $34.72 | $27.99 | 13,416 |
| 2018-11-15 | $34.02 | $35.17 | $34.02 | $34.44 | $27.76 | 8,313 |
| 2018-11-14 | $35.20 | $35.50 | $34.03 | $34.28 | $27.64 | 18,381 |
| 2018-11-13 | $34.71 | $36.11 | $34.57 | $35.04 | $28.25 | 12,461 |
| 2018-11-12 | $34.89 | $35.08 | $34.55 | $34.65 | $27.93 | 9,479 |
| 2018-11-09 | $34.71 | $35.23 | $34.69 | $34.88 | $28.12 | 7,757 |
| 2018-11-08 | $34.71 | $35.32 | $34.71 | $34.78 | $28.04 | 9,397 |
| 2018-11-07 | $34.62 | $34.98 | $34.50 | $34.95 | $28.18 | 10,244 |
| 2018-11-06 | $34.73 | $34.97 | $34.33 | $34.70 | $27.97 | 8,617 |
| 2018-11-05 | $34.89 | $35.46 | $34.81 | $34.90 | $28.14 | 8,890 |
| 2018-11-02 | $34.80 | $35.77 | $34.79 | $35.01 | $28.22 | 12,169 |
| 2018-11-01 | $35.02 | $35.30 | $34.29 | $34.70 | $27.97 | 9,669 |
| 2018-10-31 | $35.54 | $35.54 | $34.78 | $35.14 | $28.33 | 13,393 |
| 2018-10-30 | $34.76 | $35.49 | $34.40 | $35.32 | $28.47 | 10,991 |
| 2018-10-29 | $34.60 | $35.83 | $34.48 | $34.87 | $28.11 | 9,675 |
| 2018-10-26 | $34.10 | $34.50 | $33.98 | $34.46 | $27.78 | 15,691 |
| 2018-10-25 | $33.86 | $35.32 | $33.86 | $34.50 | $27.81 | 24,401 |
| 2018-10-24 | $34.75 | $35.79 | $33.58 | $33.60 | $27.09 | 16,345 |
| 2018-10-23 | $34.95 | $35.75 | $34.75 | $34.75 | $28.01 | 6,054 |
| 2018-10-22 | $35.00 | $36.17 | $35.00 | $36.17 | $29.16 | 10,165 |
| 2018-10-19 | $35.58 | $35.78 | $34.72 | $34.73 | $28.00 | 15,416 |
| 2018-10-18 | $35.87 | $36.40 | $35.11 | $35.79 | $28.85 | 9,383 |
| 2018-10-17 | $35.44 | $36.09 | $35.44 | $35.90 | $28.94 | 11,314 |
| 2018-10-16 | $34.80 | $35.50 | $34.79 | $35.47 | $28.60 | 12,670 |
| 2018-10-15 | $34.58 | $35.17 | $34.49 | $34.87 | $28.11 | 13,650 |
| 2018-10-12 | $36.99 | $37.03 | $34.28 | $34.73 | $28.00 | 30,377 |
| 2018-10-11 | $36.34 | $37.44 | $36.22 | $36.22 | $29.20 | 12,452 |
| 2018-10-10 | $37.22 | $37.27 | $36.33 | $36.48 | $29.41 | 11,573 |
| 2018-10-09 | $37.16 | $37.55 | $37.16 | $37.24 | $30.02 | 12,318 |
| 2018-10-08 | $36.87 | $37.39 | $36.87 | $37.13 | $29.93 | 9,984 |
| 2018-10-05 | $37.10 | $37.10 | $36.61 | $36.77 | $29.64 | 7,961 |
| 2018-10-04 | $37.03 | $37.46 | $37.00 | $37.10 | $29.91 | 15,052 |
| 2018-10-03 | $36.06 | $36.84 | $35.62 | $36.78 | $29.65 | 18,209 |
| 2018-10-02 | $36.08 | $36.46 | $35.53 | $35.87 | $28.92 | 11,437 |
| 2018-10-01 | $37.07 | $37.07 | $36.45 | $36.50 | $29.43 | 16,067 |
| 2018-09-28 | $36.45 | $37.15 | $36.45 | $37.00 | $29.83 | 12,206 |
| 2018-09-27 | $37.03 | $37.10 | $36.50 | $36.60 | $29.51 | 10,239 |
| 2018-09-26 | $37.68 | $37.85 | $36.95 | $37.15 | $29.95 | 11,546 |
| 2018-09-25 | $37.75 | $37.90 | $37.65 | $37.65 | $30.35 | 10,826 |
| 2018-09-24 | $38.20 | $38.20 | $37.30 | $37.50 | $30.23 | 14,464 |
| 2018-09-21 | $37.60 | $38.40 | $37.60 | $38.30 | $30.88 | 61,640 |
| 2018-09-20 | $37.25 | $38.00 | $37.15 | $37.90 | $30.55 | 16,130 |
| 2018-09-19 | $37.50 | $38.00 | $37.00 | $37.10 | $29.91 | 11,823 |
| 2018-09-18 | $37.95 | $37.95 | $36.90 | $37.50 | $30.23 | 12,252 |
| 2018-09-17 | $38.90 | $38.90 | $38.10 | $38.70 | $30.29 | 14,738 |
| 2018-09-14 | $38.55 | $39.00 | $38.33 | $38.80 | $30.37 | 8,996 |
| 2018-09-13 | $38.55 | $38.55 | $38.18 | $38.45 | $30.09 | 9,107 |
| 2018-09-12 | $38.70 | $38.70 | $38.13 | $38.30 | $29.98 | 14,619 |
| 2018-09-11 | $38.85 | $39.05 | $38.48 | $38.60 | $30.21 | 11,982 |
| 2018-09-10 | $39.40 | $39.40 | $38.60 | $38.85 | $30.41 | 12,947 |
| 2018-09-07 | $39.05 | $39.45 | $38.70 | $39.45 | $30.88 | 11,028 |
| 2018-09-06 | $38.75 | $39.45 | $38.75 | $38.90 | $30.45 | 11,131 |
| 2018-09-05 | $39.00 | $39.10 | $38.70 | $38.95 | $30.49 | 6,621 |
| 2018-09-04 | $39.45 | $39.55 | $39.10 | $39.20 | $30.68 | 8,320 |
| 2018-08-31 | $38.90 | $39.50 | $38.65 | $39.35 | $30.80 | 13,357 |
| 2018-08-30 | $38.80 | $39.20 | $38.30 | $38.75 | $30.33 | 13,928 |
| 2018-08-29 | $39.10 | $39.18 | $38.90 | $39.10 | $30.40 | 11,259 |
| 2018-08-28 | $39.35 | $39.35 | $39.09 | $39.10 | $30.40 | 13,098 |
| 2018-08-27 | $39.60 | $39.75 | $39.30 | $39.30 | $30.55 | 11,196 |
| 2018-08-24 | $39.45 | $39.75 | $39.25 | $39.55 | $30.75 | 12,569 |
| 2018-08-23 | $39.35 | $39.45 | $39.00 | $39.45 | $30.67 | 14,759 |
| 2018-08-22 | $39.90 | $40.00 | $39.30 | $39.35 | $30.59 | 17,532 |
| 2018-08-21 | $40.05 | $40.15 | $39.70 | $39.85 | $30.98 | 22,364 |
| 2018-08-20 | $40.00 | $40.10 | $39.85 | $40.00 | $31.10 | 7,248 |
| 2018-08-17 | $39.90 | $40.00 | $39.70 | $39.90 | $31.02 | 16,073 |
| 2018-08-16 | $39.70 | $39.95 | $39.70 | $39.90 | $31.02 | 11,809 |
| 2018-08-15 | $39.85 | $40.05 | $39.55 | $39.55 | $30.75 | 10,011 |
| 2018-08-14 | $40.00 | $40.00 | $39.35 | $40.00 | $31.10 | 18,834 |
| 2018-08-13 | $39.85 | $40.00 | $39.45 | $39.45 | $30.67 | 11,809 |
| 2018-08-10 | $39.35 | $40.00 | $39.15 | $39.85 | $30.98 | 11,573 |
| 2018-08-09 | $39.50 | $39.70 | $39.40 | $39.60 | $30.79 | 6,111 |
| 2018-08-08 | $39.10 | $39.30 | $39.10 | $39.30 | $30.55 | 3,716 |
| 2018-08-07 | $39.50 | $39.50 | $38.95 | $39.20 | $30.48 | 6,578 |
| 2018-08-06 | $39.20 | $39.35 | $38.85 | $39.15 | $30.44 | 7,958 |
| 2018-08-03 | $39.95 | $40.00 | $39.00 | $39.15 | $30.44 | 13,053 |
| 2018-08-02 | $39.15 | $39.80 | $39.15 | $39.80 | $30.94 | 21,860 |
| 2018-08-01 | $38.80 | $39.35 | $38.80 | $39.10 | $30.40 | 12,219 |
| 2018-07-31 | $39.20 | $39.20 | $38.55 | $38.70 | $30.09 | 14,542 |
| 2018-07-30 | $39.25 | $39.35 | $38.80 | $38.85 | $30.20 | 10,346 |
| 2018-07-27 | $39.50 | $39.74 | $38.80 | $39.05 | $30.36 | 12,867 |
| 2018-07-26 | $39.00 | $39.80 | $39.00 | $39.40 | $30.63 | 9,517 |
| 2018-07-25 | $38.90 | $38.90 | $38.60 | $38.80 | $30.17 | 11,537 |
| 2018-07-24 | $38.60 | $38.90 | $38.40 | $38.60 | $30.01 | 17,141 |
| 2018-07-23 | $38.40 | $38.40 | $37.92 | $38.20 | $29.70 | 12,057 |
| 2018-07-20 | $37.85 | $38.40 | $37.85 | $38.05 | $29.58 | 14,915 |
| 2018-07-19 | $37.30 | $38.14 | $37.30 | $37.95 | $29.51 | 14,846 |
| 2018-07-18 | $37.67 | $37.70 | $37.10 | $37.35 | $29.04 | 8,684 |
| 2018-07-17 | $37.90 | $38.00 | $37.35 | $37.45 | $29.12 | 14,988 |
| 2018-07-16 | $37.50 | $37.80 | $37.50 | $37.80 | $29.39 | 8,587 |
| 2018-07-13 | $37.80 | $37.85 | $37.45 | $37.65 | $29.27 | 16,080 |
| 2018-07-12 | $37.80 | $37.80 | $37.38 | $37.65 | $29.27 | 9,714 |
| 2018-07-11 | $37.97 | $38.05 | $37.70 | $37.85 | $29.43 | 7,485 |
| 2018-07-10 | $38.45 | $38.55 | $37.55 | $37.70 | $29.31 | 13,658 |
| 2018-07-09 | $37.80 | $38.55 | $37.80 | $38.45 | $29.89 | 15,012 |
| 2018-07-06 | $37.65 | $37.90 | $37.65 | $37.80 | $29.39 | 14,570 |
| 2018-07-05 | $37.60 | $37.78 | $37.35 | $37.65 | $29.27 | 19,131 |
| 2018-07-03 | $37.45 | $37.80 | $37.40 | $37.55 | $29.19 | 11,323 |
| 2018-07-02 | $36.25 | $37.40 | $36.25 | $37.40 | $29.08 | 12,699 |
| 2018-06-29 | $36.80 | $37.11 | $36.40 | $36.40 | $28.30 | 23,228 |
| 2018-06-28 | $36.65 | $37.25 | $36.65 | $36.90 | $28.69 | 11,565 |
| 2018-06-27 | $37.25 | $37.25 | $36.70 | $36.70 | $28.53 | 13,267 |
| 2018-06-26 | $37.15 | $37.45 | $36.95 | $37.25 | $28.96 | 15,855 |
| 2018-06-25 | $37.30 | $37.55 | $36.80 | $37.25 | $28.96 | 24,537 |
| 2018-06-22 | $37.15 | $37.67 | $37.00 | $37.25 | $28.96 | 70,448 |
| 2018-06-21 | $37.15 | $37.73 | $36.85 | $37.45 | $29.12 | 21,101 |
| 2018-06-20 | $37.30 | $37.45 | $36.90 | $37.20 | $28.92 | 24,606 |
| 2018-06-19 | $36.25 | $37.70 | $36.25 | $37.25 | $28.96 | 41,270 |
| 2018-06-18 | $36.35 | $36.70 | $35.90 | $36.40 | $28.30 | 28,708 |
| 2018-06-15 | $35.85 | $36.55 | $35.80 | $36.30 | $28.22 | 59,117 |
| 2018-06-14 | $36.00 | $36.20 | $35.75 | $36.15 | $28.11 | 20,414 |
| 2018-06-13 | $35.80 | $36.20 | $35.40 | $35.85 | $27.87 | 20,480 |
| 2018-06-12 | $36.95 | $36.95 | $35.55 | $35.65 | $27.72 | 24,081 |
| 2018-06-11 | $37.40 | $37.40 | $36.65 | $36.85 | $28.65 | 17,542 |
| 2018-06-08 | $37.80 | $38.00 | $37.40 | $37.50 | $29.16 | 11,427 |
| 2018-06-07 | $38.00 | $38.00 | $37.60 | $37.85 | $29.43 | 12,576 |
| 2018-06-06 | $37.80 | $38.00 | $37.65 | $37.90 | $29.47 | 31,962 |
| 2018-06-05 | $37.30 | $38.00 | $37.20 | $37.75 | $29.35 | 17,975 |
| 2018-06-04 | $38.05 | $38.10 | $37.50 | $37.70 | $29.31 | 19,209 |
| 2018-06-01 | $37.55 | $38.00 | $37.55 | $37.90 | $29.47 | 20,870 |
| 2018-05-31 | $37.60 | $37.70 | $37.25 | $37.40 | $29.08 | 13,210 |
| 2018-05-30 | $37.70 | $38.35 | $37.60 | $37.95 | $29.31 | 26,466 |
| 2018-05-29 | $37.45 | $37.70 | $36.85 | $37.20 | $28.73 | 32,665 |
| 2018-05-25 | $37.61 | $37.90 | $37.55 | $37.70 | $29.12 | 8,598 |
| 2018-05-24 | $37.53 | $38.00 | $37.45 | $37.95 | $29.31 | 19,258 |
| 2018-05-23 | $37.80 | $37.90 | $37.45 | $37.65 | $29.08 | 12,217 |
| 2018-05-22 | $37.55 | $38.00 | $37.45 | $37.80 | $29.19 | 13,131 |
| 2018-05-21 | $37.60 | $37.85 | $37.30 | $37.60 | $29.04 | 14,682 |
| 2018-05-18 | $37.90 | $37.90 | $37.30 | $37.65 | $29.08 | 21,234 |
| 2018-05-17 | $37.15 | $37.70 | $37.15 | $37.70 | $29.12 | 10,915 |
| 2018-05-16 | $36.65 | $37.60 | $36.50 | $37.25 | $28.77 | 15,279 |
| 2018-05-15 | $36.15 | $36.90 | $36.15 | $36.50 | $28.19 | 11,905 |
| 2018-05-14 | $36.85 | $37.15 | $35.90 | $36.45 | $28.15 | 13,582 |
| 2018-05-11 | $37.30 | $37.45 | $36.60 | $36.70 | $28.34 | 14,909 |
| 2018-05-10 | $37.05 | $37.45 | $36.67 | $37.35 | $28.85 | 13,489 |
| 2018-05-09 | $36.55 | $37.10 | $36.55 | $36.95 | $28.54 | 13,403 |
| 2018-05-08 | $36.35 | $37.05 | $36.35 | $36.92 | $28.51 | 17,177 |
| 2018-05-07 | $36.15 | $36.50 | $36.01 | $36.40 | $28.11 | 10,605 |
| 2018-05-04 | $35.65 | $36.30 | $35.65 | $36.10 | $27.88 | 7,831 |
| 2018-05-03 | $35.80 | $36.00 | $35.60 | $35.80 | $27.65 | 7,301 |
| 2018-05-02 | $35.25 | $36.35 | $35.25 | $36.00 | $27.80 | 11,175 |
| 2018-05-01 | $35.25 | $35.80 | $34.95 | $35.80 | $27.65 | 8,983 |
| 2018-04-30 | $35.90 | $36.00 | $35.30 | $35.40 | $27.34 | 15,449 |
| 2018-04-27 | $36.05 | $36.30 | $35.55 | $35.80 | $27.65 | 9,497 |
| 2018-04-26 | $36.30 | $36.55 | $35.85 | $35.90 | $27.73 | 21,354 |
| 2018-04-25 | $36.15 | $36.50 | $36.00 | $36.25 | $28.00 | 18,354 |
| 2018-04-24 | $35.45 | $36.40 | $35.45 | $36.20 | $27.96 | 28,545 |
| 2018-04-23 | $35.05 | $35.65 | $34.70 | $35.35 | $27.30 | 21,403 |
| 2018-04-20 | $34.30 | $35.20 | $34.30 | $34.75 | $26.84 | 21,839 |
| 2018-04-19 | $34.75 | $35.15 | $34.75 | $35.00 | $27.03 | 8,156 |
| 2018-04-18 | $35.00 | $35.15 | $34.55 | $34.70 | $26.80 | 14,810 |
| 2018-04-17 | $34.75 | $35.00 | $34.25 | $34.95 | $26.99 | 18,353 |
| 2018-04-16 | $34.20 | $34.85 | $34.15 | $34.60 | $26.72 | 15,259 |
| 2018-04-13 | $34.25 | $34.25 | $34.10 | $34.15 | $26.37 | 11,961 |
| 2018-04-12 | $34.30 | $34.50 | $34.05 | $34.15 | $26.37 | 10,046 |
| 2018-04-11 | $34.05 | $34.20 | $33.85 | $34.15 | $26.37 | 14,516 |
| 2018-04-10 | $33.80 | $34.45 | $33.50 | $34.25 | $26.45 | 25,861 |
| 2018-04-09 | $33.55 | $34.10 | $33.30 | $33.40 | $25.80 | 14,875 |
| 2018-04-06 | $34.10 | $34.25 | $33.20 | $33.50 | $25.87 | 17,207 |
| 2018-04-05 | $33.35 | $34.40 | $33.35 | $34.25 | $26.45 | 11,620 |
| 2018-04-04 | $32.95 | $34.40 | $32.95 | $34.05 | $26.30 | 16,969 |
| 2018-04-03 | $33.45 | $33.90 | $32.85 | $33.15 | $25.60 | 32,362 |
| 2018-04-02 | $33.80 | $33.80 | $33.00 | $33.40 | $25.80 | 26,556 |
| 2018-03-29 | $34.35 | $34.45 | $33.66 | $33.95 | $26.22 | 57,722 |
| 2018-03-28 | $33.70 | $34.45 | $33.70 | $34.20 | $26.41 | 11,426 |
| 2018-03-27 | $34.00 | $34.35 | $33.35 | $33.60 | $25.95 | 17,206 |
| 2018-03-26 | $33.60 | $34.00 | $33.15 | $33.95 | $26.22 | 18,614 |
| 2018-03-23 | $34.00 | $34.22 | $33.05 | $33.10 | $25.56 | 30,398 |
| 2018-03-22 | $34.45 | $34.80 | $33.90 | $34.00 | $26.26 | 27,609 |
| 2018-03-21 | $34.55 | $34.90 | $34.35 | $34.80 | $26.88 | 18,637 |
| 2018-03-20 | $34.65 | $34.95 | $34.30 | $34.50 | $26.64 | 20,005 |
| 2018-03-19 | $34.35 | $34.90 | $34.15 | $34.75 | $26.84 | 19,759 |
| 2018-03-16 | $34.30 | $34.85 | $34.20 | $34.40 | $26.57 | 74,967 |
| 2018-03-15 | $34.50 | $34.70 | $33.85 | $34.35 | $26.53 | 14,596 |
| 2018-03-14 | $34.40 | $34.75 | $34.20 | $34.25 | $26.45 | 15,236 |
| 2018-03-13 | $34.90 | $34.90 | $34.33 | $34.65 | $26.76 | 15,772 |
| 2018-03-12 | $34.25 | $34.80 | $34.10 | $34.70 | $26.80 | 15,027 |
| 2018-03-09 | $34.15 | $34.60 | $33.60 | $34.50 | $26.64 | 17,358 |
| 2018-03-08 | $33.90 | $34.10 | $33.55 | $34.00 | $26.26 | 14,344 |
| 2018-03-07 | $32.80 | $34.10 | $32.80 | $33.90 | $26.18 | 12,526 |
| 2018-03-06 | $33.50 | $33.64 | $32.40 | $33.35 | $25.76 | 15,147 |
| 2018-03-05 | $32.75 | $33.55 | $32.06 | $33.35 | $25.76 | 14,050 |
| 2018-03-02 | $32.05 | $32.95 | $31.81 | $32.80 | $25.33 | 17,674 |
| 2018-03-01 | $32.15 | $32.70 | $32.15 | $32.45 | $25.06 | 16,120 |
| 2018-02-28 | $33.20 | $33.23 | $32.10 | $32.25 | $24.91 | 32,276 |
| 2018-02-27 | $33.40 | $33.80 | $33.25 | $33.30 | $25.52 | 17,409 |
| 2018-02-26 | $33.00 | $33.40 | $32.90 | $33.25 | $25.48 | 15,268 |
| 2018-02-23 | $32.85 | $33.15 | $32.85 | $33.15 | $25.41 | 9,026 |
| 2018-02-22 | $32.75 | $32.99 | $32.75 | $32.85 | $25.18 | 14,313 |
| 2018-02-21 | $32.40 | $33.15 | $32.35 | $32.70 | $25.06 | 15,423 |
| 2018-02-20 | $33.00 | $33.10 | $32.30 | $32.40 | $24.83 | 16,538 |
| 2018-02-16 | $32.90 | $33.60 | $32.90 | $33.20 | $25.44 | 15,931 |
| 2018-02-15 | $33.25 | $33.25 | $32.60 | $33.00 | $25.29 | 11,259 |
| 2018-02-14 | $33.15 | $33.35 | $32.65 | $33.30 | $25.52 | 22,272 |
| 2018-02-13 | $32.10 | $32.50 | $32.10 | $32.15 | $24.64 | 12,296 |
| 2018-02-12 | $32.95 | $32.95 | $32.10 | $32.50 | $24.91 | 17,523 |
| 2018-02-09 | $32.15 | $33.10 | $31.95 | $32.65 | $25.02 | 26,377 |
| 2018-02-08 | $32.90 | $32.95 | $31.75 | $31.75 | $24.33 | 21,542 |
| 2018-02-07 | $32.25 | $33.45 | $32.00 | $33.00 | $25.29 | 19,084 |
| 2018-02-06 | $31.75 | $32.75 | $30.81 | $32.40 | $24.83 | 40,162 |
| 2018-02-05 | $32.80 | $33.67 | $32.25 | $32.25 | $24.72 | 25,215 |
| 2018-02-02 | $33.20 | $33.50 | $33.05 | $33.20 | $25.44 | 13,575 |
| 2018-02-01 | $32.75 | $33.80 | $32.55 | $33.40 | $25.60 | 20,445 |
| 2018-01-31 | $33.55 | $33.55 | $32.51 | $32.80 | $25.14 | 28,773 |
| 2018-01-30 | $33.55 | $33.80 | $33.15 | $33.55 | $25.71 | 12,898 |
| 2018-01-29 | $33.78 | $33.90 | $33.60 | $33.60 | $25.75 | 8,391 |
| 2018-01-26 | $34.05 | $34.05 | $33.55 | $33.95 | $26.02 | 13,057 |
| 2018-01-25 | $34.40 | $34.40 | $33.80 | $34.00 | $26.06 | 6,747 |
| 2018-01-24 | $34.60 | $34.85 | $34.15 | $34.15 | $26.17 | 7,375 |
| 2018-01-23 | $34.25 | $34.65 | $33.90 | $34.40 | $26.36 | 11,120 |
| 2018-01-22 | $34.65 | $34.80 | $33.90 | $34.25 | $26.25 | 9,088 |
| 2018-01-19 | $34.10 | $34.77 | $33.61 | $34.50 | $26.44 | 17,527 |
| 2018-01-18 | $35.57 | $35.57 | $34.25 | $34.25 | $26.25 | 7,242 |
| 2018-01-17 | $34.40 | $35.10 | $34.01 | $34.85 | $26.71 | 11,999 |
| 2018-01-16 | $35.10 | $35.45 | $34.10 | $34.15 | $26.17 | 15,945 |
| 2018-01-12 | $34.42 | $35.20 | $34.25 | $34.65 | $26.55 | 15,479 |
| 2018-01-11 | $34.00 | $34.60 | $33.55 | $34.35 | $26.32 | 11,430 |
| 2018-01-10 | $33.50 | $34.35 | $33.50 | $33.95 | $26.02 | 17,521 |
| 2018-01-09 | $33.60 | $34.00 | $33.50 | $33.60 | $25.75 | 13,359 |
| 2018-01-08 | $34.00 | $34.05 | $33.50 | $33.65 | $25.79 | 9,097 |
| 2018-01-05 | $33.75 | $34.10 | $33.50 | $34.10 | $26.13 | 16,587 |
| 2018-01-04 | $33.90 | $34.15 | $33.65 | $33.70 | $25.83 | 17,841 |
| 2018-01-03 | $33.95 | $34.20 | $33.35 | $33.80 | $25.90 | 14,995 |
| 2018-01-02 | $34.20 | $34.25 | $33.75 | $34.00 | $26.06 | 16,462 |
| 2017-12-29 | $34.45 | $34.45 | $33.95 | $33.95 | $26.02 | 14,175 |
| 2017-12-28 | $34.50 | $34.70 | $34.45 | $34.55 | $26.48 | 8,746 |
| 2017-12-27 | $34.75 | $34.90 | $34.60 | $34.65 | $26.55 | 5,077 |
| 2017-12-26 | $35.20 | $35.55 | $34.75 | $34.75 | $26.63 | 11,539 |
| 2017-12-22 | $35.35 | $35.50 | $35.20 | $35.20 | $26.98 | 8,130 |
| 2017-12-21 | $35.10 | $35.68 | $34.85 | $35.50 | $27.21 | 12,335 |
| 2017-12-20 | $35.65 | $35.75 | $34.75 | $34.90 | $26.75 | 19,077 |
| 2017-12-19 | $36.20 | $36.35 | $35.40 | $35.50 | $27.21 | 8,855 |
| 2017-12-18 | $36.45 | $36.98 | $36.10 | $36.45 | $27.93 | 12,643 |
| 2017-12-15 | $35.10 | $36.45 | $35.10 | $35.95 | $27.55 | 51,855 |
| 2017-12-14 | $35.50 | $35.81 | $34.95 | $34.95 | $26.78 | 12,019 |
| 2017-12-13 | $35.20 | $36.30 | $34.85 | $35.40 | $27.13 | 13,078 |
| 2017-12-12 | $35.05 | $35.30 | $34.95 | $35.20 | $26.98 | 10,630 |
| 2017-12-11 | $35.50 | $35.64 | $34.75 | $34.90 | $26.75 | 13,530 |
| 2017-12-08 | $35.80 | $35.95 | $35.20 | $35.30 | $27.05 | 10,789 |
| 2017-12-07 | $35.76 | $36.52 | $35.76 | $35.95 | $27.55 | 12,937 |
| 2017-12-06 | $36.35 | $36.75 | $36.00 | $36.10 | $27.67 | 10,753 |
| 2017-12-05 | $36.95 | $36.95 | $36.25 | $36.35 | $27.86 | 16,637 |
| 2017-12-04 | $36.90 | $37.40 | $35.72 | $36.70 | $28.13 | 14,407 |
| 2017-12-01 | $37.00 | $37.00 | $35.15 | $36.45 | $27.93 | 20,325 |
| 2017-11-30 | $38.15 | $38.20 | $36.70 | $36.80 | $28.20 | 33,810 |
| 2017-11-29 | $37.00 | $38.60 | $36.25 | $38.25 | $29.12 | 24,935 |
| 2017-11-28 | $35.95 | $37.25 | $35.85 | $36.95 | $28.13 | 23,479 |
| 2017-11-27 | $35.45 | $36.10 | $35.45 | $36.00 | $27.40 | 7,744 |
| 2017-11-24 | $35.60 | $35.65 | $35.25 | $35.45 | $26.98 | 8,643 |
| 2017-11-22 | $36.15 | $36.15 | $35.15 | $35.40 | $26.95 | 16,719 |
| 2017-11-21 | $35.85 | $36.00 | $35.60 | $36.00 | $27.40 | 18,172 |
| 2017-11-20 | $34.90 | $35.85 | $34.90 | $35.70 | $27.17 | 18,702 |
| 2017-11-17 | $34.85 | $35.30 | $34.65 | $35.05 | $26.68 | 16,734 |
| 2017-11-16 | $34.80 | $35.55 | $34.80 | $35.15 | $26.76 | 20,081 |
| 2017-11-15 | $34.50 | $35.05 | $34.45 | $34.70 | $26.41 | 17,472 |
| 2017-11-14 | $34.25 | $34.80 | $34.25 | $34.80 | $26.49 | 6,538 |
| 2017-11-13 | $33.65 | $34.40 | $33.65 | $34.25 | $26.07 | 10,082 |
| 2017-11-10 | $33.80 | $34.40 | $33.65 | $34.05 | $25.92 | 10,925 |
| 2017-11-09 | $33.75 | $34.15 | $33.50 | $33.85 | $25.77 | 7,268 |
| 2017-11-08 | $34.00 | $34.30 | $33.50 | $34.15 | $26.00 | 16,891 |
| 2017-11-07 | $35.15 | $35.15 | $34.10 | $34.15 | $26.00 | 15,505 |
| 2017-11-06 | $35.35 | $35.45 | $35.15 | $35.20 | $26.79 | 7,869 |
| 2017-11-03 | $35.65 | $35.70 | $35.25 | $35.35 | $26.91 | 9,288 |
| 2017-11-02 | $35.25 | $36.15 | $34.95 | $35.95 | $27.37 | 19,478 |
| 2017-11-01 | $35.65 | $35.65 | $34.70 | $35.05 | $26.68 | 11,275 |
| 2017-10-31 | $35.00 | $35.95 | $35.00 | $35.30 | $26.87 | 22,839 |
| 2017-10-30 | $36.80 | $36.80 | $34.90 | $35.05 | $26.68 | 22,856 |
| 2017-10-27 | $35.80 | $37.00 | $35.80 | $36.85 | $28.05 | 31,997 |
| 2017-10-26 | $35.90 | $36.17 | $35.38 | $36.00 | $27.40 | 12,971 |
| 2017-10-25 | $34.75 | $35.75 | $34.70 | $35.65 | $27.14 | 24,464 |
| 2017-10-24 | $35.00 | $35.50 | $34.45 | $34.75 | $26.45 | 23,038 |
| 2017-10-23 | $35.30 | $35.30 | $34.65 | $34.70 | $26.41 | 8,584 |
| 2017-10-20 | $35.00 | $35.10 | $34.85 | $35.00 | $26.64 | 15,947 |
| 2017-10-19 | $34.45 | $35.05 | $34.45 | $34.65 | $26.38 | 13,982 |
| 2017-10-18 | $34.50 | $35.05 | $34.50 | $34.70 | $26.41 | 11,319 |
| 2017-10-17 | $34.90 | $35.20 | $34.50 | $34.65 | $26.38 | 11,047 |
| 2017-10-16 | $35.00 | $35.35 | $34.75 | $35.05 | $26.68 | 18,341 |
| 2017-10-13 | $34.85 | $35.15 | $34.50 | $34.75 | $26.45 | 8,380 |
| 2017-10-12 | $34.95 | $35.10 | $34.80 | $34.80 | $26.49 | 7,733 |
| 2017-10-11 | $34.90 | $35.40 | $34.74 | $35.10 | $26.72 | 20,175 |
| 2017-10-10 | $34.75 | $35.05 | $34.70 | $35.05 | $26.68 | 19,671 |
| 2017-10-09 | $34.50 | $34.70 | $34.30 | $34.45 | $26.22 | 9,134 |
| 2017-10-06 | $34.75 | $34.75 | $34.35 | $34.60 | $26.34 | 12,469 |
| 2017-10-05 | $34.75 | $34.80 | $34.50 | $34.65 | $26.38 | 22,372 |
| 2017-10-04 | $34.85 | $34.95 | $34.15 | $34.60 | $26.34 | 11,273 |
| 2017-10-03 | $35.15 | $35.30 | $34.60 | $34.90 | $26.57 | 20,667 |
| 2017-10-02 | $34.45 | $35.10 | $34.23 | $35.10 | $26.72 | 27,992 |
| 2017-09-29 | $34.65 | $34.86 | $34.30 | $34.35 | $26.15 | 23,099 |
| 2017-09-28 | $34.70 | $34.80 | $34.45 | $34.70 | $26.41 | 18,523 |
| 2017-09-27 | $33.60 | $35.00 | $33.50 | $34.70 | $26.41 | 40,652 |
| 2017-09-26 | $33.15 | $33.70 | $33.15 | $33.30 | $25.35 | 17,774 |
| 2017-09-25 | $32.75 | $33.25 | $32.71 | $33.00 | $25.12 | 19,526 |
| 2017-09-22 | $32.90 | $33.25 | $32.65 | $32.90 | $25.04 | 26,603 |
| 2017-09-21 | $33.20 | $33.20 | $32.80 | $32.85 | $25.01 | 16,319 |
| 2017-09-20 | $33.10 | $33.20 | $32.75 | $33.00 | $25.12 | 24,536 |
| 2017-09-19 | $32.90 | $33.00 | $32.76 | $32.95 | $25.08 | 18,255 |
| 2017-09-18 | $33.05 | $33.70 | $32.84 | $33.30 | $24.61 | 22,562 |
| 2017-09-15 | $33.05 | $33.15 | $32.60 | $32.85 | $24.28 | 61,383 |
| 2017-09-14 | $32.90 | $33.11 | $32.75 | $32.93 | $24.33 | 12,503 |
| 2017-09-13 | $32.70 | $33.20 | $32.50 | $33.00 | $24.39 | 21,731 |
| 2017-09-12 | $32.40 | $32.65 | $32.27 | $32.55 | $24.06 | 8,205 |
| 2017-09-11 | $32.25 | $32.34 | $32.13 | $32.20 | $23.80 | 10,923 |
| 2017-09-08 | $31.75 | $32.37 | $31.75 | $31.80 | $23.50 | 13,783 |
| 2017-09-07 | $31.97 | $31.97 | $31.20 | $31.60 | $23.35 | 19,385 |
| 2017-09-06 | $32.05 | $32.28 | $31.85 | $31.85 | $23.54 | 22,658 |
| 2017-09-05 | $32.30 | $32.40 | $31.95 | $31.95 | $23.61 | 15,070 |
| 2017-09-01 | $32.25 | $32.59 | $32.25 | $32.45 | $23.98 | 11,406 |
| 2017-08-31 | $32.05 | $32.55 | $32.03 | $32.30 | $23.87 | 21,331 |
| 2017-08-30 | $31.95 | $32.25 | $31.85 | $31.95 | $23.61 | 7,633 |
| 2017-08-29 | $32.05 | $32.30 | $32.05 | $32.25 | $23.65 | 18,578 |
| 2017-08-28 | $32.20 | $32.30 | $32.00 | $32.10 | $23.54 | 10,421 |
| 2017-08-25 | $31.55 | $32.45 | $31.55 | $32.20 | $23.61 | 11,524 |
| 2017-08-24 | $32.05 | $32.30 | $31.80 | $31.95 | $23.43 | 9,245 |
| 2017-08-23 | $31.90 | $32.08 | $31.85 | $32.00 | $23.47 | 10,572 |
| 2017-08-22 | $32.02 | $32.35 | $31.95 | $32.10 | $23.54 | 10,894 |
| 2017-08-21 | $31.65 | $32.05 | $31.65 | $31.85 | $23.36 | 9,866 |
| 2017-08-18 | $31.30 | $32.00 | $31.30 | $31.90 | $23.39 | 34,295 |
| 2017-08-17 | $31.95 | $32.25 | $31.45 | $31.60 | $23.17 | 31,528 |
| 2017-08-16 | $32.00 | $32.30 | $32.00 | $32.10 | $23.54 | 22,482 |
| 2017-08-15 | $32.65 | $32.65 | $32.00 | $32.05 | $23.50 | 14,521 |
| 2017-08-14 | $31.60 | $32.65 | $31.60 | $32.60 | $23.91 | 23,267 |
| 2017-08-11 | $32.40 | $32.60 | $31.30 | $31.60 | $23.17 | 33,361 |
| 2017-08-10 | $32.15 | $32.40 | $32.00 | $32.05 | $23.50 | 26,227 |
| 2017-08-09 | $32.00 | $32.65 | $32.00 | $32.45 | $23.80 | 22,436 |
| 2017-08-08 | $32.10 | $33.05 | $32.10 | $32.30 | $23.69 | 23,817 |
| 2017-08-07 | $32.95 | $32.95 | $32.05 | $32.40 | $23.76 | 21,839 |
| 2017-08-04 | $32.95 | $33.05 | $32.50 | $32.75 | $24.02 | 10,755 |
| 2017-08-03 | $32.95 | $32.95 | $32.55 | $32.70 | $23.98 | 28,286 |
| 2017-08-02 | $32.90 | $33.20 | $32.75 | $32.80 | $24.05 | 21,361 |
| 2017-08-01 | $32.60 | $33.00 | $32.35 | $32.90 | $24.13 | 26,051 |
| 2017-07-31 | $32.65 | $32.80 | $32.30 | $32.60 | $23.91 | 13,285 |
| 2017-07-28 | $32.15 | $32.50 | $31.95 | $32.35 | $23.72 | 17,005 |
| 2017-07-27 | $32.40 | $32.72 | $32.10 | $32.10 | $23.54 | 25,340 |
| 2017-07-26 | $32.60 | $32.70 | $32.15 | $32.25 | $23.65 | 13,014 |
| 2017-07-25 | $32.50 | $32.85 | $32.25 | $32.65 | $23.94 | 24,415 |
| 2017-07-24 | $32.17 | $32.35 | $32.05 | $32.10 | $23.54 | 9,689 |
| 2017-07-21 | $31.75 | $32.50 | $31.45 | $32.20 | $23.61 | 37,722 |
| 2017-07-20 | $31.30 | $31.75 | $31.25 | $31.65 | $23.21 | 9,501 |
| 2017-07-19 | $31.25 | $31.75 | $31.25 | $31.40 | $23.03 | 20,545 |
| 2017-07-18 | $31.00 | $31.55 | $31.00 | $31.45 | $23.06 | 13,445 |
| 2017-07-17 | $30.70 | $31.45 | $30.70 | $31.25 | $22.92 | 16,455 |
| 2017-07-14 | $31.00 | $31.25 | $31.00 | $31.15 | $22.84 | 11,385 |
| 2017-07-13 | $31.45 | $31.56 | $31.18 | $31.35 | $22.99 | 15,380 |
| 2017-07-12 | $30.70 | $31.50 | $30.70 | $31.50 | $23.10 | 15,045 |
| 2017-07-11 | $31.05 | $31.23 | $30.76 | $31.05 | $22.77 | 21,386 |
| 2017-07-10 | $31.85 | $31.85 | $31.20 | $31.25 | $22.92 | 13,710 |
| 2017-07-07 | $31.50 | $31.95 | $31.50 | $31.90 | $23.39 | 7,374 |
| 2017-07-06 | $31.30 | $31.95 | $31.23 | $31.60 | $23.17 | 13,644 |
| 2017-07-05 | $31.90 | $31.90 | $31.20 | $31.40 | $23.03 | 12,785 |
| 2017-07-03 | $31.65 | $32.45 | $31.60 | $32.05 | $23.50 | 11,363 |
| 2017-06-30 | $32.00 | $32.00 | $31.50 | $31.65 | $23.21 | 23,406 |
| 2017-06-29 | $32.15 | $32.15 | $31.60 | $31.95 | $23.43 | 12,263 |
| 2017-06-28 | $31.15 | $31.80 | $31.15 | $31.75 | $23.28 | 23,460 |
| 2017-06-27 | $31.10 | $31.55 | $31.10 | $31.10 | $22.81 | 18,840 |
| 2017-06-26 | $31.55 | $31.55 | $31.10 | $31.15 | $22.84 | 16,994 |
| 2017-06-23 | $31.60 | $31.75 | $31.05 | $31.65 | $23.21 | 42,540 |
| 2017-06-22 | $31.50 | $31.80 | $31.43 | $31.55 | $23.14 | 17,876 |
| 2017-06-21 | $32.10 | $32.10 | $31.50 | $31.55 | $23.14 | 22,653 |
| 2017-06-20 | $32.65 | $32.90 | $32.00 | $32.00 | $23.47 | 19,962 |
| 2017-06-19 | $32.95 | $33.00 | $32.60 | $32.75 | $24.02 | 11,873 |
| 2017-06-16 | $32.80 | $33.00 | $32.58 | $32.80 | $24.05 | 57,714 |
| 2017-06-15 | $33.20 | $33.50 | $32.55 | $33.05 | $24.24 | 56,771 |
| 2017-06-14 | $33.25 | $34.10 | $33.10 | $33.10 | $24.27 | 38,502 |
| 2017-06-13 | $33.55 | $33.73 | $33.15 | $33.50 | $24.57 | 19,352 |
| 2017-06-12 | $34.55 | $35.00 | $33.25 | $33.55 | $24.60 | 31,293 |
| 2017-06-09 | $33.10 | $34.70 | $33.00 | $34.30 | $25.15 | 52,678 |
| 2017-06-08 | $31.80 | $33.25 | $31.80 | $32.95 | $24.16 | 31,083 |
| 2017-06-07 | $32.00 | $32.30 | $31.85 | $31.95 | $23.43 | 16,319 |
| 2017-06-06 | $31.85 | $32.50 | $31.45 | $31.70 | $23.25 | 23,205 |
| 2017-06-05 | $32.25 | $33.15 | $32.20 | $32.25 | $23.65 | 18,473 |
| 2017-06-02 | $32.00 | $33.45 | $32.00 | $32.45 | $23.80 | 36,092 |
| 2017-06-01 | $31.70 | $32.40 | $31.45 | $32.35 | $23.72 | 23,505 |
| 2017-05-31 | $32.05 | $32.20 | $31.43 | $31.65 | $23.21 | 32,157 |
| 2017-05-30 | $32.40 | $32.45 | $32.10 | $32.20 | $23.43 | 27,254 |
| 2017-05-26 | $32.65 | $32.70 | $32.30 | $32.65 | $23.75 | 25,046 |
| 2017-05-25 | $32.40 | $32.55 | $32.00 | $32.50 | $23.65 | 29,363 |
| 2017-05-24 | $32.55 | $32.55 | $31.85 | $32.10 | $23.35 | 21,154 |
| 2017-05-23 | $32.40 | $32.45 | $31.95 | $32.40 | $23.57 | 24,347 |
| 2017-05-22 | $32.10 | $32.35 | $31.85 | $32.30 | $23.50 | 28,820 |
| 2017-05-19 | $32.40 | $32.80 | $32.05 | $32.15 | $23.39 | 40,638 |
| 2017-05-18 | $32.30 | $33.13 | $32.30 | $32.45 | $23.61 | 29,882 |
| 2017-05-17 | $32.50 | $32.60 | $31.93 | $32.20 | $23.43 | 33,673 |
| 2017-05-16 | $33.30 | $33.35 | $32.90 | $33.10 | $24.08 | 12,138 |
| 2017-05-15 | $33.05 | $33.35 | $32.90 | $33.15 | $24.12 | 17,441 |
| 2017-05-12 | $33.15 | $33.30 | $32.75 | $32.90 | $23.94 | 13,686 |
| 2017-05-11 | $33.45 | $33.70 | $33.15 | $33.35 | $24.26 | 17,638 |
| 2017-05-10 | $33.40 | $34.00 | $33.40 | $33.70 | $24.52 | 16,942 |
| 2017-05-09 | $34.20 | $34.21 | $33.50 | $33.55 | $24.41 | 24,345 |
| 2017-05-08 | $34.00 | $34.25 | $34.00 | $34.25 | $24.92 | 12,383 |
| 2017-05-05 | $34.30 | $34.30 | $33.90 | $34.05 | $24.77 | 12,539 |
| 2017-05-04 | $34.50 | $34.65 | $34.10 | $34.35 | $24.99 | 13,292 |
| 2017-05-03 | $34.20 | $34.40 | $33.83 | $34.30 | $24.95 | 16,953 |
| 2017-05-02 | $35.00 | $35.00 | $34.30 | $34.50 | $25.10 | 12,962 |
| 2017-05-01 | $34.40 | $34.80 | $34.30 | $34.75 | $25.28 | 12,636 |
| 2017-04-28 | $34.65 | $34.70 | $34.10 | $34.25 | $24.92 | 14,503 |
| 2017-04-27 | $35.85 | $35.85 | $34.65 | $34.75 | $25.28 | 11,209 |
| 2017-04-26 | $35.00 | $36.00 | $35.00 | $35.70 | $25.97 | 28,555 |
| 2017-04-25 | $34.90 | $35.50 | $34.55 | $35.10 | $25.54 | 23,991 |
| 2017-04-24 | $34.20 | $34.95 | $34.20 | $34.75 | $25.28 | 23,561 |
| 2017-04-21 | $33.65 | $33.85 | $33.35 | $33.40 | $24.30 | 21,715 |
| 2017-04-20 | $33.85 | $33.95 | $33.70 | $33.90 | $24.66 | 15,595 |
| 2017-04-19 | $33.60 | $33.95 | $33.36 | $33.55 | $24.41 | 14,366 |
| 2017-04-18 | $32.70 | $33.70 | $32.70 | $33.60 | $24.45 | 21,095 |
| 2017-04-17 | $33.10 | $33.15 | $32.45 | $33.10 | $24.08 | 28,701 |
| 2017-04-13 | $33.05 | $33.05 | $32.55 | $32.60 | $23.72 | 22,591 |
| 2017-04-12 | $33.75 | $33.75 | $32.90 | $33.10 | $24.08 | 17,123 |
| 2017-04-11 | $33.10 | $34.00 | $33.10 | $33.95 | $24.70 | 14,162 |
| 2017-04-10 | $33.90 | $34.35 | $33.15 | $33.25 | $24.19 | 17,728 |
| 2017-04-07 | $33.55 | $33.80 | $33.45 | $33.60 | $24.45 | 11,946 |
| 2017-04-06 | $33.15 | $33.87 | $33.15 | $33.70 | $24.52 | 22,797 |
| 2017-04-05 | $34.30 | $34.58 | $33.30 | $33.35 | $24.26 | 23,907 |
| 2017-04-04 | $33.95 | $34.40 | $33.55 | $34.05 | $24.77 | 23,704 |
| 2017-04-03 | $34.05 | $34.30 | $33.45 | $34.05 | $24.77 | 35,981 |
| 2017-03-31 | $35.45 | $35.45 | $33.75 | $33.90 | $24.66 | 50,456 |
| 2017-03-30 | $34.10 | $35.40 | $34.00 | $35.30 | $25.68 | 28,913 |
| 2017-03-29 | $34.05 | $34.44 | $33.75 | $34.20 | $24.88 | 33,265 |
| 2017-03-28 | $33.50 | $34.45 | $33.50 | $34.40 | $25.03 | 22,969 |
| 2017-03-27 | $33.05 | $33.75 | $32.76 | $33.75 | $24.55 | 16,799 |
| 2017-03-24 | $33.95 | $34.05 | $33.55 | $33.65 | $24.48 | 12,619 |
| 2017-03-23 | $33.35 | $34.00 | $33.30 | $33.75 | $24.55 | 25,843 |
| 2017-03-22 | $33.30 | $33.65 | $32.90 | $33.10 | $24.08 | 58,527 |
| 2017-03-21 | $35.35 | $35.45 | $33.45 | $33.50 | $24.37 | 42,276 |
| 2017-03-20 | $35.45 | $35.55 | $35.00 | $35.20 | $25.61 | 18,542 |
| 2017-03-17 | $35.05 | $35.80 | $34.85 | $35.75 | $26.01 | 100,784 |
| 2017-03-16 | $35.10 | $35.30 | $34.95 | $35.15 | $25.57 | 16,425 |
| 2017-03-15 | $34.80 | $35.00 | $34.50 | $34.75 | $25.28 | 23,137 |
| 2017-03-14 | $34.00 | $34.55 | $34.00 | $34.45 | $25.06 | 22,449 |
| 2017-03-13 | $33.95 | $34.40 | $33.77 | $34.20 | $24.88 | 20,042 |
| 2017-03-10 | $34.35 | $34.45 | $33.70 | $33.90 | $24.66 | 26,541 |
| 2017-03-09 | $33.95 | $34.45 | $33.75 | $33.85 | $24.63 | 31,361 |
| 2017-03-08 | $34.75 | $34.84 | $33.85 | $33.90 | $24.66 | 24,970 |
| 2017-03-07 | $34.55 | $34.70 | $34.20 | $34.45 | $25.06 | 21,661 |
| 2017-03-06 | $34.40 | $34.70 | $34.25 | $34.55 | $25.14 | 10,937 |
| 2017-03-03 | $34.75 | $34.75 | $34.20 | $34.75 | $25.28 | 29,883 |
| 2017-03-02 | $35.70 | $35.70 | $34.35 | $34.45 | $25.06 | 25,944 |
| 2017-03-01 | $35.65 | $35.85 | $35.15 | $35.40 | $25.76 | 33,107 |
| 2017-02-28 | $35.50 | $35.55 | $34.85 | $34.90 | $25.39 | 31,737 |
| 2017-02-27 | $35.65 | $35.85 | $35.35 | $35.60 | $25.90 | 21,459 |
| 2017-02-24 | $35.40 | $35.80 | $35.35 | $35.70 | $25.79 | 21,073 |
| 2017-02-23 | $36.10 | $36.15 | $35.40 | $35.70 | $25.79 | 24,059 |
| 2017-02-22 | $35.55 | $36.10 | $35.55 | $35.95 | $25.97 | 9,431 |
| 2017-02-21 | $36.00 | $36.38 | $35.45 | $35.90 | $25.94 | 18,557 |
| 2017-02-17 | $35.75 | $36.00 | $35.60 | $35.80 | $25.86 | 25,689 |
| 2017-02-16 | $35.85 | $36.10 | $35.70 | $35.75 | $25.83 | 18,947 |
| 2017-02-15 | $35.50 | $35.80 | $35.40 | $35.70 | $25.79 | 8,631 |
| 2017-02-14 | $34.88 | $35.60 | $34.70 | $35.60 | $25.72 | 24,122 |
| 2017-02-13 | $34.65 | $35.25 | $34.65 | $34.90 | $25.21 | 28,521 |
| 2017-02-10 | $34.10 | $34.70 | $34.05 | $34.25 | $24.74 | 34,073 |
| 2017-02-09 | $34.50 | $34.55 | $34.15 | $34.25 | $24.74 | 33,282 |
| 2017-02-08 | $35.00 | $35.19 | $34.20 | $34.20 | $24.71 | 37,967 |
| 2017-02-07 | $35.40 | $35.75 | $35.15 | $35.40 | $25.58 | 64,554 |
| 2017-02-06 | $34.30 | $35.80 | $34.30 | $35.30 | $25.50 | 84,697 |
| 2017-02-03 | $34.60 | $34.90 | $34.05 | $34.70 | $25.07 | 42,633 |
| 2017-02-02 | $34.95 | $35.85 | $33.90 | $34.10 | $24.64 | 35,920 |
| 2017-02-01 | $35.65 | $35.80 | $34.95 | $34.95 | $25.25 | 17,505 |
| 2017-01-31 | $35.05 | $35.50 | $34.55 | $35.30 | $25.50 | 29,094 |
| 2017-01-30 | $36.20 | $36.20 | $34.80 | $35.25 | $25.47 | 56,862 |
| 2017-01-27 | $36.80 | $37.00 | $36.35 | $36.65 | $26.48 | 9,616 |
| 2017-01-26 | $37.40 | $37.40 | $36.80 | $36.90 | $26.66 | 13,490 |
| 2017-01-25 | $37.25 | $37.50 | $37.00 | $37.20 | $26.88 | 23,134 |
| 2017-01-24 | $36.35 | $37.15 | $35.75 | $36.80 | $26.59 | 23,092 |
| 2017-01-23 | $36.45 | $37.60 | $36.05 | $36.30 | $26.23 | 29,766 |
| 2017-01-20 | $36.35 | $37.45 | $36.35 | $37.00 | $26.73 | 30,893 |
| 2017-01-19 | $37.05 | $37.05 | $36.30 | $36.50 | $26.37 | 24,500 |
| 2017-01-18 | $37.50 | $37.70 | $36.60 | $37.05 | $26.77 | 40,500 |
| 2017-01-17 | $38.30 | $38.30 | $37.35 | $37.50 | $27.09 | 21,674 |
| 2017-01-13 | $38.55 | $39.05 | $38.55 | $38.80 | $28.03 | 18,011 |
| 2017-01-12 | $38.55 | $38.55 | $37.50 | $38.30 | $27.67 | 19,101 |
| 2017-01-11 | $38.85 | $39.00 | $38.15 | $38.75 | $28.00 | 20,004 |
| 2017-01-10 | $38.40 | $39.00 | $38.30 | $38.80 | $28.03 | 27,777 |
| 2017-01-09 | $38.45 | $39.10 | $38.20 | $38.40 | $27.74 | 32,283 |
| 2017-01-06 | $39.55 | $39.55 | $36.85 | $38.85 | $28.07 | 66,091 |
| 2017-01-05 | $40.70 | $40.70 | $39.15 | $39.35 | $28.43 | 30,968 |
| 2017-01-04 | $40.90 | $40.90 | $40.20 | $40.75 | $29.44 | 18,464 |
| 2017-01-03 | $40.95 | $40.95 | $40.05 | $40.55 | $29.30 | 16,294 |
| 2016-12-30 | $40.75 | $40.80 | $39.85 | $40.50 | $29.26 | 33,831 |
| 2016-12-29 | $41.00 | $41.00 | $40.21 | $40.75 | $29.44 | 10,405 |
| 2016-12-28 | $41.20 | $41.20 | $40.80 | $40.90 | $29.55 | 9,002 |
| 2016-12-27 | $41.35 | $41.35 | $40.85 | $41.20 | $29.77 | 15,735 |
| 2016-12-23 | $40.70 | $41.35 | $40.51 | $41.35 | $29.87 | 14,317 |
| 2016-12-22 | $40.80 | $40.95 | $40.45 | $40.70 | $29.40 | 16,794 |
| 2016-12-21 | $41.45 | $41.55 | $40.70 | $40.70 | $29.40 | 25,876 |
| 2016-12-20 | $40.50 | $41.70 | $40.50 | $41.70 | $30.13 | 33,436 |
| 2016-12-19 | $39.75 | $40.60 | $39.13 | $40.25 | $29.08 | 31,626 |
| 2016-12-16 | $40.50 | $40.74 | $39.40 | $39.50 | $28.54 | 101,321 |
| 2016-12-15 | $40.05 | $41.00 | $39.95 | $40.60 | $29.33 | 40,246 |
| 2016-12-14 | $39.95 | $40.19 | $38.55 | $39.75 | $28.72 | 34,928 |
| 2016-12-13 | $40.75 | $41.24 | $39.75 | $40.40 | $29.19 | 35,392 |
| 2016-12-12 | $40.70 | $41.55 | $40.00 | $40.35 | $29.15 | 37,346 |
| 2016-12-09 | $40.25 | $41.40 | $39.15 | $40.70 | $29.40 | 47,931 |
| 2016-12-08 | $39.45 | $41.15 | $39.35 | $40.60 | $29.33 | 44,664 |
| 2016-12-07 | $38.50 | $39.50 | $38.50 | $39.40 | $28.47 | 38,055 |
| 2016-12-06 | $39.45 | $39.45 | $38.50 | $38.55 | $27.85 | 52,600 |
| 2016-12-05 | $38.20 | $39.45 | $38.10 | $39.30 | $28.39 | 28,152 |
| 2016-12-02 | $38.35 | $38.50 | $37.95 | $38.00 | $27.45 | 12,144 |
| 2016-12-01 | $38.05 | $38.70 | $38.00 | $38.45 | $27.78 | 23,704 |
| 2016-11-30 | $39.40 | $39.58 | $37.65 | $37.85 | $27.35 | 35,112 |
| 2016-11-29 | $38.85 | $39.50 | $38.85 | $39.05 | $28.03 | 14,514 |
| 2016-11-28 | $39.10 | $39.40 | $38.70 | $39.03 | $28.01 | 20,159 |
| 2016-11-25 | $39.35 | $39.50 | $38.90 | $39.45 | $28.31 | 7,345 |
| 2016-11-23 | $38.60 | $39.30 | $36.33 | $39.30 | $28.21 | 24,735 |
| 2016-11-22 | $38.30 | $38.80 | $38.15 | $38.65 | $27.74 | 25,327 |
| 2016-11-21 | $38.35 | $38.40 | $37.95 | $38.40 | $27.56 | 17,863 |
| 2016-11-18 | $37.85 | $38.45 | $37.15 | $38.40 | $27.56 | 41,937 |
| 2016-11-17 | $37.20 | $37.70 | $36.95 | $37.40 | $26.84 | 42,778 |
| 2016-11-16 | $36.80 | $37.35 | $36.15 | $37.15 | $26.66 | 31,986 |
| 2016-11-15 | $37.80 | $37.80 | $35.01 | $37.10 | $26.63 | 41,351 |
| 2016-11-14 | $38.60 | $39.50 | $35.95 | $38.15 | $27.38 | 59,686 |
| 2016-11-11 | $35.85 | $38.00 | $35.50 | $37.90 | $27.20 | 81,838 |
| 2016-11-10 | $34.40 | $36.30 | $33.75 | $35.95 | $25.80 | 76,909 |
| 2016-11-09 | $31.80 | $33.55 | $31.80 | $33.50 | $24.04 | 38,933 |
| 2016-11-08 | $31.60 | $31.75 | $31.40 | $31.65 | $22.72 | 7,842 |
| 2016-11-07 | $31.20 | $31.65 | $31.20 | $31.60 | $22.68 | 15,435 |
| 2016-11-04 | $30.90 | $31.40 | $30.75 | $30.80 | $22.11 | 13,918 |
| 2016-11-03 | $30.95 | $31.10 | $30.56 | $30.65 | $22.00 | 18,424 |
| 2016-11-02 | $31.50 | $31.53 | $30.90 | $30.90 | $22.18 | 22,573 |
| 2016-11-01 | $31.75 | $31.75 | $31.30 | $31.45 | $22.57 | 19,253 |
| 2016-10-31 | $31.60 | $31.95 | $31.45 | $31.60 | $22.68 | 14,465 |
| 2016-10-28 | $31.92 | $32.12 | $31.49 | $31.60 | $22.68 | 9,960 |
| 2016-10-27 | $31.88 | $32.17 | $31.74 | $31.87 | $22.87 | 17,283 |
| 2016-10-26 | $32.08 | $32.17 | $31.54 | $31.62 | $22.69 | 13,452 |
| 2016-10-25 | $32.37 | $32.39 | $31.73 | $32.09 | $23.03 | 12,418 |
| 2016-10-24 | $31.90 | $32.60 | $31.87 | $32.51 | $23.33 | 19,530 |
| 2016-10-21 | $31.53 | $31.99 | $31.51 | $31.65 | $22.72 | 18,428 |
| 2016-10-20 | $32.13 | $32.18 | $31.63 | $31.85 | $22.86 | 10,760 |
| 2016-10-19 | $31.93 | $32.33 | $31.90 | $32.21 | $23.12 | 7,393 |
| 2016-10-18 | $32.61 | $33.17 | $31.12 | $31.81 | $22.83 | 14,504 |
| 2016-10-17 | $31.83 | $32.22 | $31.83 | $32.06 | $23.01 | 10,349 |
| 2016-10-14 | $32.20 | $32.30 | $31.92 | $31.99 | $22.96 | 14,041 |
| 2016-10-13 | $32.39 | $32.39 | $31.83 | $31.84 | $22.85 | 21,306 |
| 2016-10-12 | $32.26 | $32.61 | $32.26 | $32.53 | $23.35 | 13,895 |
| 2016-10-11 | $32.75 | $32.75 | $32.15 | $32.24 | $23.14 | 14,713 |
| 2016-10-10 | $32.98 | $33.11 | $32.45 | $32.71 | $23.48 | 21,754 |
| 2016-10-07 | $32.11 | $32.47 | $32.11 | $32.39 | $23.25 | 12,787 |
| 2016-10-06 | $32.41 | $32.56 | $32.25 | $32.44 | $23.28 | 8,393 |
| 2016-10-05 | $32.32 | $32.85 | $32.32 | $32.58 | $23.38 | 12,785 |
| 2016-10-04 | $32.36 | $32.62 | $31.99 | $32.20 | $23.11 | 20,228 |
| 2016-10-03 | $32.66 | $33.23 | $31.73 | $32.30 | $23.18 | 23,781 |
| 2016-09-30 | $32.58 | $33.11 | $32.05 | $32.83 | $23.56 | 35,262 |
| 2016-09-29 | $33.35 | $33.40 | $32.50 | $32.54 | $23.36 | 21,732 |
| 2016-09-28 | $34.08 | $34.08 | $32.77 | $33.37 | $23.95 | 17,713 |
| 2016-09-27 | $32.80 | $33.17 | $32.04 | $32.93 | $23.63 | 31,361 |
| 2016-09-26 | $33.14 | $33.70 | $32.72 | $32.74 | $23.50 | 30,102 |
| 2016-09-23 | $32.60 | $33.70 | $32.60 | $33.45 | $24.01 | 33,382 |
| 2016-09-22 | $32.52 | $33.31 | $32.52 | $33.21 | $23.84 | 17,272 |
| 2016-09-21 | $32.36 | $32.70 | $32.01 | $32.53 | $23.35 | 34,086 |
| 2016-09-20 | $32.45 | $32.45 | $31.98 | $32.29 | $23.18 | 29,417 |
| 2016-09-19 | $32.94 | $32.94 | $31.83 | $32.22 | $23.13 | 32,102 |
| 2016-09-16 | $32.76 | $33.26 | $32.63 | $33.08 | $23.05 | 43,707 |
| 2016-09-15 | $32.29 | $32.79 | $32.01 | $32.66 | $22.76 | 27,802 |
| 2016-09-14 | $32.22 | $32.58 | $32.06 | $32.18 | $22.42 | 16,243 |
| 2016-09-13 | $32.53 | $32.65 | $32.15 | $32.23 | $22.46 | 17,639 |
| 2016-09-12 | $32.30 | $32.88 | $32.28 | $32.88 | $22.91 | 14,302 |
| 2016-09-09 | $32.68 | $32.89 | $32.20 | $32.29 | $22.50 | 24,601 |
| 2016-09-08 | $32.95 | $32.99 | $32.72 | $32.88 | $22.91 | 7,831 |
| 2016-09-07 | $32.50 | $32.95 | $32.50 | $32.86 | $22.90 | 16,860 |
| 2016-09-06 | $32.59 | $32.78 | $32.53 | $32.72 | $22.80 | 11,751 |
| 2016-09-02 | $32.50 | $32.70 | $32.50 | $32.70 | $22.79 | 10,398 |
| 2016-09-01 | $32.25 | $32.56 | $31.95 | $32.37 | $22.56 | 26,635 |
| 2016-08-31 | $32.52 | $32.65 | $32.24 | $32.42 | $22.59 | 35,704 |
| 2016-08-30 | $32.40 | $32.80 | $32.25 | $32.71 | $22.62 | 24,885 |
| 2016-08-29 | $32.40 | $32.47 | $32.10 | $32.17 | $22.25 | 16,427 |
| 2016-08-26 | $32.50 | $32.59 | $32.03 | $32.32 | $22.35 | 10,536 |
| 2016-08-25 | $31.81 | $32.39 | $31.81 | $32.36 | $22.38 | 12,820 |
| 2016-08-24 | $32.20 | $32.27 | $31.81 | $31.96 | $22.10 | 22,356 |
| 2016-08-23 | $32.00 | $32.34 | $31.91 | $32.08 | $22.18 | 31,981 |
| 2016-08-22 | $31.80 | $32.00 | $31.65 | $31.92 | $22.07 | 8,861 |
| 2016-08-19 | $31.95 | $31.95 | $31.70 | $31.73 | $21.94 | 25,705 |
| 2016-08-18 | $31.62 | $31.98 | $31.60 | $31.91 | $22.07 | 15,168 |
| 2016-08-17 | $31.66 | $31.78 | $31.53 | $31.62 | $21.87 | 8,083 |
| 2016-08-16 | $31.69 | $31.80 | $31.52 | $31.64 | $21.88 | 12,357 |
| 2016-08-15 | $31.81 | $31.95 | $31.52 | $31.73 | $21.94 | 15,012 |
| 2016-08-12 | $31.79 | $31.98 | $31.71 | $31.85 | $22.02 | 12,354 |
| 2016-08-11 | $31.80 | $31.99 | $31.80 | $31.99 | $22.12 | 16,840 |
| 2016-08-10 | $31.87 | $31.89 | $31.44 | $31.69 | $21.91 | 16,947 |
| 2016-08-09 | $31.67 | $31.94 | $31.63 | $31.93 | $22.08 | 8,513 |
| 2016-08-08 | $31.66 | $31.98 | $31.48 | $31.53 | $21.80 | 13,019 |
| 2016-08-05 | $31.41 | $31.75 | $31.24 | $31.71 | $21.93 | 25,064 |
| 2016-08-04 | $31.51 | $31.51 | $31.16 | $31.25 | $21.61 | 8,995 |
| 2016-08-03 | $31.25 | $31.51 | $31.07 | $31.44 | $21.74 | 9,898 |
| 2016-08-02 | $31.24 | $31.28 | $31.10 | $31.20 | $21.57 | 14,805 |
| 2016-08-01 | $31.59 | $31.80 | $31.02 | $31.14 | $21.53 | 25,405 |
| 2016-07-29 | $31.93 | $32.01 | $31.55 | $31.59 | $21.84 | 20,602 |
| 2016-07-28 | $32.26 | $32.33 | $31.71 | $32.11 | $22.20 | 19,600 |
| 2016-07-27 | $31.85 | $32.47 | $31.85 | $32.22 | $22.28 | 35,133 |
| 2016-07-26 | $31.70 | $31.99 | $31.70 | $31.83 | $22.01 | 16,917 |
| 2016-07-25 | $31.72 | $31.98 | $31.72 | $31.94 | $22.09 | 16,538 |
| 2016-07-22 | $31.30 | $31.91 | $31.10 | $31.76 | $21.96 | 23,112 |
| 2016-07-21 | $31.26 | $31.59 | $31.06 | $31.19 | $21.57 | 21,435 |
| 2016-07-20 | $31.36 | $31.40 | $31.02 | $31.19 | $21.57 | 24,014 |
| 2016-07-19 | $31.27 | $31.46 | $31.13 | $31.29 | $21.64 | 33,093 |
| 2016-07-18 | $31.44 | $31.44 | $31.09 | $31.39 | $21.71 | 38,325 |
| 2016-07-15 | $31.35 | $31.60 | $31.15 | $31.55 | $21.82 | 20,439 |
| 2016-07-14 | $31.51 | $31.62 | $31.23 | $31.39 | $21.71 | 9,796 |
| 2016-07-13 | $30.68 | $31.40 | $30.68 | $31.16 | $21.55 | 28,184 |
| 2016-07-12 | $30.80 | $31.41 | $30.79 | $31.06 | $21.48 | 36,221 |
| 2016-07-11 | $30.59 | $31.11 | $30.59 | $30.87 | $21.35 | 19,116 |
| 2016-07-08 | $30.22 | $30.56 | $29.98 | $30.53 | $21.11 | 29,690 |
| 2016-07-07 | $30.21 | $30.25 | $29.84 | $29.98 | $20.73 | 8,447 |
| 2016-07-06 | $29.48 | $30.15 | $29.48 | $29.95 | $20.71 | 18,469 |
| 2016-07-05 | $29.67 | $30.00 | $29.48 | $29.60 | $20.47 | 19,590 |
| 2016-07-01 | $30.18 | $30.42 | $29.81 | $29.92 | $20.69 | 13,497 |
| 2016-06-30 | $29.62 | $30.40 | $29.53 | $30.29 | $20.95 | 29,927 |
| 2016-06-29 | $29.19 | $29.69 | $29.16 | $29.64 | $20.50 | 21,939 |
| 2016-06-28 | $28.58 | $28.95 | $28.49 | $28.85 | $19.95 | 28,146 |
| 2016-06-27 | $29.13 | $29.51 | $28.23 | $28.40 | $19.64 | 40,790 |
| 2016-06-24 | $29.38 | $29.79 | $29.17 | $29.22 | $20.21 | 58,507 |
| 2016-06-23 | $29.72 | $30.37 | $29.65 | $30.35 | $20.99 | 21,703 |
| 2016-06-22 | $29.72 | $29.88 | $29.22 | $29.46 | $20.37 | 27,229 |
| 2016-06-21 | $29.60 | $29.71 | $29.42 | $29.55 | $20.43 | 8,495 |
| 2016-06-20 | $29.75 | $30.19 | $29.40 | $29.55 | $20.43 | 27,448 |
| 2016-06-17 | $29.89 | $29.97 | $29.30 | $29.51 | $20.41 | 59,187 |
| 2016-06-16 | $29.60 | $29.84 | $29.32 | $29.80 | $20.61 | 21,650 |
| 2016-06-15 | $30.00 | $30.00 | $29.57 | $29.68 | $20.52 | 20,183 |
| 2016-06-14 | $29.48 | $29.92 | $29.48 | $29.79 | $20.60 | 17,630 |
| 2016-06-13 | $29.94 | $30.20 | $29.45 | $29.49 | $20.39 | 36,983 |
| 2016-06-10 | $29.56 | $30.11 | $29.56 | $30.04 | $20.77 | 37,028 |
| 2016-06-09 | $29.85 | $29.99 | $29.44 | $29.85 | $20.64 | 37,855 |
| 2016-06-08 | $29.58 | $29.97 | $29.51 | $29.92 | $20.69 | 21,286 |
| 2016-06-07 | $29.36 | $29.64 | $29.31 | $29.43 | $20.35 | 21,599 |
| 2016-06-06 | $28.75 | $29.38 | $28.75 | $29.35 | $20.30 | 17,775 |
| 2016-06-03 | $28.87 | $28.87 | $28.37 | $28.80 | $19.92 | 16,419 |
| 2016-06-02 | $28.96 | $29.00 | $28.61 | $28.99 | $20.05 | 12,582 |
| 2016-06-01 | $28.80 | $29.00 | $28.60 | $28.93 | $20.00 | 20,239 |
| 2016-05-31 | $28.94 | $29.15 | $28.94 | $29.06 | $19.92 | 17,132 |
| 2016-05-27 | $28.81 | $29.10 | $28.80 | $29.10 | $19.95 | 14,291 |
| 2016-05-26 | $29.07 | $29.07 | $28.77 | $28.89 | $19.81 | 18,315 |
| 2016-05-25 | $29.34 | $29.63 | $29.06 | $29.16 | $19.99 | 26,916 |
| 2016-05-24 | $28.64 | $29.51 | $28.64 | $29.26 | $20.06 | 33,687 |
| 2016-05-23 | $28.18 | $28.59 | $28.17 | $28.41 | $19.48 | 26,019 |
| 2016-05-20 | $28.23 | $28.62 | $28.20 | $28.35 | $19.44 | 18,486 |
| 2016-05-19 | $28.48 | $28.48 | $27.79 | $28.07 | $19.24 | 23,514 |
| 2016-05-18 | $27.55 | $28.57 | $27.55 | $28.50 | $19.54 | 16,153 |
| 2016-05-17 | $28.46 | $28.56 | $27.39 | $27.65 | $18.96 | 30,946 |
| 2016-05-16 | $28.24 | $28.73 | $28.20 | $28.49 | $19.53 | 19,623 |
| 2016-05-13 | $28.31 | $28.31 | $27.97 | $28.06 | $19.24 | 22,907 |
| 2016-05-12 | $28.29 | $28.40 | $27.90 | $28.13 | $19.29 | 21,914 |
| 2016-05-11 | $28.29 | $28.53 | $28.20 | $28.22 | $19.35 | 16,936 |
| 2016-05-10 | $28.40 | $28.65 | $28.20 | $28.42 | $19.48 | 26,426 |
| 2016-05-09 | $28.00 | $28.55 | $28.00 | $28.43 | $19.49 | 26,118 |
| 2016-05-06 | $27.98 | $28.12 | $27.82 | $27.97 | $19.18 | 10,674 |
| 2016-05-05 | $28.20 | $28.20 | $27.99 | $28.05 | $19.23 | 22,758 |
| 2016-05-04 | $28.00 | $28.44 | $27.87 | $28.13 | $19.29 | 20,814 |
| 2016-05-03 | $28.25 | $28.60 | $27.88 | $28.02 | $19.21 | 17,478 |
| 2016-05-02 | $28.40 | $28.56 | $27.87 | $28.55 | $19.57 | 24,581 |
| 2016-04-29 | $28.40 | $28.62 | $28.07 | $28.16 | $19.31 | 24,272 |
| 2016-04-28 | $28.66 | $28.94 | $28.44 | $28.48 | $19.53 | 15,578 |
| 2016-04-27 | $28.59 | $28.93 | $28.34 | $28.79 | $19.74 | 33,408 |
| 2016-04-26 | $28.16 | $28.71 | $28.08 | $28.66 | $19.65 | 23,473 |
| 2016-04-25 | $27.92 | $28.22 | $27.84 | $28.02 | $19.21 | 19,599 |
| 2016-04-22 | $27.98 | $28.29 | $27.91 | $28.21 | $19.34 | 39,963 |
| 2016-04-21 | $27.50 | $28.20 | $27.42 | $28.07 | $19.24 | 45,291 |
| 2016-04-20 | $27.27 | $27.50 | $27.07 | $27.41 | $18.79 | 7,706 |
| 2016-04-19 | $27.28 | $27.44 | $27.10 | $27.19 | $18.64 | 17,274 |
| 2016-04-18 | $27.03 | $27.30 | $27.01 | $27.24 | $18.67 | 18,881 |
| 2016-04-15 | $27.07 | $27.38 | $26.98 | $27.02 | $18.52 | 17,187 |
| 2016-04-14 | $26.98 | $27.43 | $26.93 | $27.21 | $18.65 | 29,390 |
| 2016-04-13 | $26.47 | $27.00 | $26.47 | $27.00 | $18.51 | 43,520 |
| 2016-04-12 | $26.06 | $26.51 | $26.06 | $26.45 | $18.13 | 24,687 |
| 2016-04-11 | $26.10 | $26.37 | $26.02 | $26.11 | $17.90 | 17,244 |
| 2016-04-08 | $26.17 | $26.24 | $25.91 | $25.97 | $17.80 | 15,937 |
| 2016-04-07 | $26.14 | $26.19 | $25.93 | $25.96 | $17.80 | 33,377 |
| 2016-04-06 | $26.11 | $26.29 | $26.07 | $26.21 | $17.97 | 27,711 |
| 2016-04-05 | $26.53 | $26.53 | $26.11 | $26.13 | $17.91 | 23,319 |
| 2016-04-04 | $26.80 | $26.80 | $26.48 | $26.63 | $18.26 | 22,911 |
| 2016-04-01 | $26.43 | $26.79 | $26.30 | $26.76 | $18.35 | 20,663 |
| 2016-03-31 | $26.85 | $26.85 | $26.43 | $26.57 | $18.22 | 28,301 |
| 2016-03-30 | $26.80 | $26.85 | $26.69 | $26.78 | $18.36 | 22,746 |
| 2016-03-29 | $26.33 | $26.88 | $26.26 | $26.79 | $18.37 | 44,730 |
| 2016-03-28 | $26.68 | $26.84 | $26.29 | $26.48 | $18.15 | 20,264 |
| 2016-03-24 | $26.22 | $26.92 | $26.16 | $26.58 | $18.22 | 31,316 |
| 2016-03-23 | $26.29 | $26.44 | $26.12 | $26.30 | $18.03 | 41,931 |
| 2016-03-22 | $26.38 | $26.59 | $26.15 | $26.38 | $18.09 | 54,129 |
| 2016-03-21 | $26.78 | $26.90 | $26.28 | $26.33 | $18.05 | 30,051 |
| 2016-03-18 | $26.57 | $26.82 | $26.53 | $26.71 | $18.31 | 55,255 |
| 2016-03-17 | $25.98 | $26.53 | $25.91 | $26.50 | $18.17 | 23,467 |
| 2016-03-16 | $25.90 | $26.09 | $25.85 | $26.05 | $17.86 | 22,679 |
| 2016-03-15 | $26.33 | $26.40 | $25.81 | $25.85 | $17.72 | 39,243 |
| 2016-03-14 | $26.50 | $26.51 | $26.17 | $26.24 | $17.99 | 16,476 |
| 2016-03-11 | $26.33 | $26.59 | $26.32 | $26.58 | $18.22 | 18,344 |
| 2016-03-10 | $26.23 | $26.32 | $26.00 | $26.23 | $17.98 | 17,375 |
| 2016-03-09 | $26.15 | $26.46 | $26.02 | $26.07 | $17.87 | 16,750 |
| 2016-03-08 | $26.59 | $26.59 | $26.13 | $26.19 | $17.96 | 23,750 |
| 2016-03-07 | $26.26 | $26.83 | $26.26 | $26.44 | $18.13 | 21,806 |
| 2016-03-04 | $26.92 | $26.92 | $26.27 | $26.39 | $18.09 | 29,989 |
| 2016-03-03 | $26.63 | $26.96 | $26.35 | $26.92 | $18.46 | 27,483 |
| 2016-03-02 | $26.38 | $26.58 | $26.20 | $26.47 | $18.15 | 21,379 |
| 2016-03-01 | $26.20 | $26.47 | $26.14 | $26.38 | $18.09 | 16,346 |
| 2016-02-29 | $26.38 | $26.49 | $26.17 | $26.17 | $17.77 | 33,429 |
| 2016-02-26 | $26.49 | $26.51 | $26.13 | $26.19 | $17.79 | 17,009 |
| 2016-02-25 | $26.17 | $26.43 | $25.94 | $26.39 | $17.92 | 12,033 |
| 2016-02-24 | $25.85 | $26.13 | $25.75 | $26.09 | $17.72 | 20,776 |
| 2016-02-23 | $26.32 | $26.36 | $25.85 | $25.86 | $17.56 | 30,505 |
| 2016-02-22 | $26.60 | $26.89 | $26.23 | $26.44 | $17.96 | 29,662 |
| 2016-02-19 | $26.37 | $26.73 | $26.20 | $26.35 | $17.90 | 30,408 |
| 2016-02-18 | $26.63 | $26.96 | $26.16 | $26.30 | $17.86 | 19,569 |
| 2016-02-17 | $27.29 | $27.29 | $26.48 | $26.71 | $18.14 | 45,095 |
| 2016-02-16 | $26.95 | $27.29 | $26.79 | $27.19 | $18.47 | 16,382 |
| 2016-02-12 | $26.39 | $26.76 | $26.23 | $26.61 | $18.07 | 11,972 |
| 2016-02-11 | $26.02 | $26.38 | $25.85 | $26.11 | $17.73 | 12,545 |
| 2016-02-10 | $26.52 | $26.66 | $26.25 | $26.25 | $17.83 | 8,961 |
| 2016-02-09 | $26.18 | $26.60 | $26.18 | $26.28 | $17.85 | 9,621 |
| 2016-02-08 | $26.02 | $26.57 | $26.02 | $26.36 | $17.90 | 33,341 |
| 2016-02-05 | $26.26 | $26.57 | $26.10 | $26.10 | $17.73 | 35,838 |
| 2016-02-04 | $26.64 | $26.69 | $26.28 | $26.28 | $17.85 | 9,012 |
| 2016-02-03 | $26.79 | $26.79 | $26.27 | $26.59 | $18.06 | 17,859 |
| 2016-02-02 | $26.57 | $26.79 | $26.49 | $26.55 | $18.03 | 18,928 |
| 2016-02-01 | $27.25 | $27.25 | $26.45 | $26.86 | $18.24 | 27,319 |
| 2016-01-29 | $26.43 | $27.53 | $26.10 | $27.52 | $18.69 | 53,104 |
| 2016-01-28 | $26.00 | $26.60 | $26.00 | $26.38 | $17.92 | 19,845 |
| 2016-01-27 | $26.19 | $26.75 | $25.85 | $25.85 | $17.56 | 29,741 |
| 2016-01-26 | $26.00 | $26.35 | $25.95 | $26.22 | $17.81 | 24,778 |
| 2016-01-25 | $26.83 | $26.83 | $25.77 | $25.79 | $17.51 | 29,982 |
| 2016-01-22 | $26.61 | $26.83 | $26.19 | $26.80 | $18.20 | 32,586 |
| 2016-01-21 | $26.50 | $26.70 | $26.17 | $26.48 | $17.98 | 22,999 |
| 2016-01-20 | $25.70 | $26.74 | $25.61 | $26.60 | $18.07 | 37,721 |
| 2016-01-19 | $25.60 | $26.19 | $25.52 | $26.10 | $17.73 | 31,679 |
| 2016-01-15 | $26.04 | $26.27 | $24.54 | $25.52 | $17.33 | 148,296 |
| 2016-01-14 | $26.31 | $26.72 | $26.11 | $26.21 | $17.80 | 25,500 |
| 2016-01-13 | $26.80 | $26.80 | $26.04 | $26.27 | $17.84 | 31,989 |
| 2016-01-12 | $27.02 | $27.38 | $26.48 | $26.82 | $18.21 | 34,706 |
| 2016-01-11 | $26.63 | $26.98 | $26.53 | $26.83 | $18.22 | 11,985 |
| 2016-01-08 | $26.79 | $27.30 | $26.44 | $26.47 | $17.98 | 26,696 |
| 2016-01-07 | $26.94 | $27.06 | $26.52 | $26.67 | $18.11 | 25,842 |
| 2016-01-06 | $26.95 | $27.35 | $26.88 | $27.25 | $18.51 | 37,821 |
| 2016-01-05 | $27.32 | $27.54 | $27.01 | $27.17 | $18.45 | 29,415 |
| 2016-01-04 | $26.86 | $27.54 | $26.38 | $27.40 | $18.61 | 111,242 |
| 2015-12-31 | $27.71 | $27.71 | $27.08 | $27.17 | $18.45 | 28,306 |
| 2015-12-30 | $27.76 | $27.96 | $27.69 | $27.71 | $18.82 | 14,476 |
| 2015-12-29 | $27.57 | $27.89 | $27.45 | $27.69 | $18.81 | 19,682 |
| 2015-12-28 | $27.54 | $27.57 | $27.01 | $27.45 | $18.64 | 46,732 |
| 2015-12-24 | $27.40 | $27.65 | $27.30 | $27.54 | $18.70 | 9,406 |
| 2015-12-23 | $27.60 | $27.61 | $27.26 | $27.45 | $18.64 | 16,679 |
| 2015-12-22 | $27.19 | $27.67 | $27.03 | $27.61 | $18.75 | 14,095 |
| 2015-12-21 | $27.24 | $27.47 | $27.01 | $27.25 | $18.51 | 24,478 |
| 2015-12-18 | $27.76 | $28.03 | $27.08 | $27.09 | $18.40 | 98,830 |
| 2015-12-17 | $28.38 | $28.41 | $27.85 | $27.92 | $18.96 | 20,788 |
| 2015-12-16 | $28.27 | $28.37 | $27.74 | $28.30 | $19.22 | 28,536 |
| 2015-12-15 | $28.07 | $28.33 | $27.82 | $28.09 | $19.08 | 25,558 |
| 2015-12-14 | $27.72 | $28.22 | $27.55 | $27.81 | $18.89 | 29,167 |
| 2015-12-11 | $27.68 | $27.98 | $27.44 | $27.71 | $18.82 | 36,688 |
| 2015-12-10 | $28.09 | $28.20 | $27.77 | $27.99 | $19.01 | 34,986 |
| 2015-12-09 | $28.21 | $28.66 | $27.90 | $27.95 | $18.98 | 19,617 |
| 2015-12-08 | $28.80 | $29.00 | $28.49 | $28.54 | $19.38 | 36,832 |
| 2015-12-07 | $28.72 | $28.72 | $28.13 | $28.45 | $19.32 | 28,228 |
| 2015-12-04 | $28.60 | $29.06 | $28.58 | $28.89 | $19.62 | 17,439 |
| 2015-12-03 | $28.63 | $29.24 | $28.49 | $28.59 | $19.42 | 60,653 |
| 2015-12-02 | $28.75 | $28.75 | $28.33 | $28.61 | $19.43 | 24,289 |
| 2015-12-01 | $28.30 | $28.87 | $28.30 | $28.51 | $19.36 | 46,683 |
| 2015-11-30 | $28.49 | $28.55 | $28.39 | $28.47 | $19.17 | 31,538 |
| 2015-11-27 | $28.18 | $28.69 | $27.98 | $28.40 | $19.12 | 21,199 |
| 2015-11-25 | $28.36 | $28.54 | $27.92 | $28.09 | $18.91 | 69,091 |
| 2015-11-24 | $28.11 | $28.36 | $27.90 | $28.27 | $19.03 | 24,486 |
| 2015-11-23 | $28.18 | $28.29 | $28.01 | $28.09 | $18.91 | 21,848 |
| 2015-11-20 | $28.19 | $28.64 | $28.13 | $28.26 | $19.03 | 18,378 |
| 2015-11-19 | $28.01 | $28.23 | $28.00 | $28.07 | $18.90 | 17,145 |
| 2015-11-18 | $28.13 | $28.24 | $27.97 | $28.12 | $18.93 | 19,778 |
| 2015-11-17 | $28.38 | $28.54 | $27.88 | $27.94 | $18.81 | 18,577 |
| 2015-11-16 | $27.85 | $28.46 | $27.74 | $28.37 | $19.10 | 31,887 |
| 2015-11-13 | $27.59 | $27.96 | $27.59 | $27.78 | $18.70 | 18,439 |
| 2015-11-12 | $28.25 | $28.50 | $27.78 | $27.81 | $18.72 | 25,955 |
| 2015-11-11 | $28.47 | $28.85 | $28.40 | $28.47 | $19.17 | 12,660 |
| 2015-11-10 | $28.15 | $28.64 | $28.15 | $28.54 | $19.21 | 26,036 |
| 2015-11-09 | $28.89 | $28.89 | $28.39 | $28.45 | $19.15 | 13,861 |
| 2015-11-06 | $28.55 | $28.84 | $28.55 | $28.79 | $19.38 | 21,783 |
| 2015-11-05 | $28.14 | $28.68 | $28.14 | $28.41 | $19.13 | 11,462 |
| 2015-11-04 | $27.83 | $28.17 | $27.83 | $28.16 | $18.96 | 12,967 |
| 2015-11-03 | $27.83 | $28.19 | $27.70 | $27.97 | $18.83 | 17,975 |
| 2015-11-02 | $27.90 | $27.93 | $27.57 | $27.84 | $18.74 | 15,239 |
| 2015-10-30 | $28.27 | $28.30 | $27.58 | $27.60 | $18.58 | 15,841 |
| 2015-10-29 | $28.12 | $28.73 | $27.82 | $28.21 | $18.99 | 32,830 |
| 2015-10-28 | $27.67 | $28.33 | $27.35 | $28.33 | $19.07 | 26,605 |
| 2015-10-27 | $27.68 | $27.88 | $27.18 | $27.29 | $18.37 | 20,621 |
| 2015-10-26 | $27.61 | $27.91 | $27.61 | $27.71 | $18.66 | 28,548 |
| 2015-10-23 | $27.58 | $28.09 | $27.46 | $28.08 | $18.90 | 18,253 |
| 2015-10-22 | $27.17 | $27.64 | $27.02 | $27.58 | $18.57 | 12,901 |
| 2015-10-21 | $27.91 | $27.91 | $27.07 | $27.07 | $18.22 | 10,555 |
| 2015-10-20 | $27.57 | $28.09 | $27.47 | $27.63 | $18.60 | 22,224 |
| 2015-10-19 | $27.50 | $27.85 | $27.50 | $27.64 | $18.61 | 19,746 |
| 2015-10-16 | $27.50 | $27.70 | $27.49 | $27.58 | $18.57 | 8,237 |
| 2015-10-15 | $27.12 | $27.49 | $26.90 | $27.49 | $18.51 | 22,856 |
| 2015-10-14 | $27.49 | $27.69 | $27.00 | $27.01 | $18.18 | 24,333 |
| 2015-10-13 | $27.75 | $27.80 | $27.26 | $27.43 | $18.47 | 14,126 |
| 2015-10-12 | $27.49 | $27.93 | $27.48 | $27.81 | $18.72 | 25,791 |
| 2015-10-09 | $27.45 | $27.53 | $27.08 | $27.46 | $18.49 | 15,919 |
| 2015-10-08 | $27.01 | $27.44 | $27.01 | $27.39 | $18.44 | 19,614 |
| 2015-10-07 | $26.62 | $27.04 | $26.62 | $27.04 | $18.20 | 17,607 |
| 2015-10-06 | $26.67 | $26.78 | $26.44 | $26.49 | $17.83 | 16,440 |
| 2015-10-05 | $26.42 | $26.78 | $26.31 | $26.77 | $18.02 | 15,203 |
| 2015-10-02 | $26.21 | $26.32 | $25.82 | $26.26 | $17.68 | 23,617 |
| 2015-10-01 | $26.71 | $26.71 | $26.20 | $26.37 | $17.75 | 17,224 |
| 2015-09-30 | $26.75 | $26.92 | $26.46 | $26.70 | $17.98 | 19,597 |
| 2015-09-29 | $26.57 | $26.80 | $26.44 | $26.57 | $17.89 | 23,950 |
| 2015-09-28 | $26.32 | $26.73 | $26.06 | $26.44 | $17.80 | 21,305 |
| 2015-09-25 | $26.87 | $26.92 | $26.46 | $26.51 | $17.85 | 30,479 |
| 2015-09-24 | $26.45 | $26.84 | $26.45 | $26.73 | $18.00 | 17,812 |
| 2015-09-23 | $26.61 | $26.73 | $26.51 | $26.56 | $17.88 | 9,663 |
| 2015-09-22 | $26.43 | $26.75 | $26.42 | $26.46 | $17.81 | 16,633 |
| 2015-09-21 | $26.54 | $26.87 | $26.48 | $26.57 | $17.89 | 14,059 |
| 2015-09-18 | $26.57 | $26.88 | $26.32 | $26.40 | $17.77 | 42,160 |
| 2015-09-17 | $27.26 | $27.49 | $26.81 | $26.88 | $18.10 | 32,208 |
| 2015-09-16 | $27.84 | $27.84 | $27.25 | $27.54 | $18.18 | 16,183 |
| 2015-09-15 | $27.53 | $27.80 | $27.48 | $27.74 | $18.31 | 13,724 |
| 2015-09-14 | $27.17 | $27.43 | $27.10 | $27.41 | $18.09 | 15,271 |
| 2015-09-11 | $27.04 | $27.38 | $27.04 | $27.16 | $17.93 | 30,728 |
| 2015-09-10 | $27.28 | $27.41 | $27.00 | $27.22 | $17.97 | 14,789 |
| 2015-09-09 | $27.45 | $27.74 | $27.00 | $27.14 | $17.91 | 26,700 |
| 2015-09-08 | $27.26 | $27.28 | $27.09 | $27.27 | $18.00 | 18,303 |
| 2015-09-04 | $26.98 | $27.36 | $26.73 | $26.94 | $17.78 | 11,833 |
Arrow Financial Corp (AROW) News Headlines
Recent Arrow Financial Corp (AROW) News
Similar Companies to Arrow Financial Corp (AROW) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |