Axa (AXAHF) Exchange: OTCQX
Data as of April 25, 2024
$36.70 ($-0.20) -0.54%
Axa - Daily Information
Click for more stock information on Axa.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $36.74 |
| Previous Close | $36.70 |
| High | $36.74 |
| Low | $36.70 |
| Adjusted Open | $36.74 |
| Previous Adjusted Close | $36.70 |
| Adjusted High | $36.74 |
| Adjusted Low | $36.70 |
About Axa (AXAHF)
No Description Available
Invest in Axa (AXAHF)
Historical Stock Data for Axa (AXAHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $36.74 | $36.74 | $36.70 | $36.70 | $36.70 | 305 |
| 2024-04-24 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 124 |
| 2024-04-23 | $36.95 | $36.95 | $36.90 | $36.90 | $36.90 | 1,373 |
| 2024-04-22 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 391 |
| 2024-04-19 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 1,562 |
| 2024-04-18 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 217 |
| 2024-04-17 | $35.97 | $35.97 | $35.78 | $35.92 | $35.92 | 606 |
| 2024-04-16 | $35.05 | $35.57 | $35.05 | $35.57 | $35.57 | 1,384 |
| 2024-04-15 | $35.97 | $35.97 | $35.68 | $35.68 | $35.68 | 408 |
| 2024-04-12 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 1,033 |
| 2024-04-11 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 26 |
| 2024-04-10 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 28 |
| 2024-04-09 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 631 |
| 2024-04-08 | $37.27 | $37.27 | $36.91 | $36.95 | $36.95 | 336 |
| 2024-04-05 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 994 |
| 2024-04-04 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 854 |
| 2024-04-03 | $37.69 | $37.69 | $37.36 | $37.36 | $37.36 | 854 |
| 2024-04-02 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 749 |
| 2024-04-01 | $38.70 | $38.70 | $37.00 | $37.70 | $37.70 | 749 |
| 2024-03-28 | $37.98 | $37.98 | $37.60 | $37.60 | $37.60 | 1,976 |
| 2024-03-27 | $37.65 | $37.69 | $37.28 | $37.38 | $37.38 | 11,447 |
| 2024-03-26 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 207 |
| 2024-03-25 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 627 |
| 2024-03-22 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 923 |
| 2024-03-21 | $37.55 | $37.60 | $37.55 | $37.60 | $37.60 | 1,714 |
| 2024-03-20 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2024-03-19 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 111 |
| 2024-03-18 | $36.81 | $37.03 | $36.73 | $36.73 | $36.73 | 2,724 |
| 2024-03-15 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 402 |
| 2024-03-14 | $36.96 | $37.16 | $36.76 | $37.03 | $37.03 | 97 |
| 2024-03-13 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 1,944 |
| 2024-03-12 | $37.00 | $37.03 | $37.00 | $37.03 | $37.03 | 1,944 |
| 2024-03-11 | $36.40 | $36.40 | $36.20 | $36.20 | $36.20 | 2,979 |
| 2024-03-08 | $36.50 | $36.87 | $36.50 | $36.87 | $36.87 | 911 |
| 2024-03-07 | $36.00 | $36.16 | $36.00 | $36.03 | $36.03 | 5,950 |
| 2024-03-06 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 1,000 |
| 2024-03-05 | $35.53 | $35.53 | $35.31 | $35.40 | $35.40 | 351 |
| 2024-03-04 | $35.49 | $35.59 | $34.90 | $35.59 | $35.59 | 1,947 |
| 2024-03-01 | $35.05 | $35.08 | $35.05 | $35.08 | $35.08 | 1,213 |
| 2024-02-29 | $35.50 | $35.70 | $35.40 | $35.70 | $35.70 | 8,131 |
| 2024-02-28 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 1,700 |
| 2024-02-27 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 1,566 |
| 2024-02-26 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 1,373 |
| 2024-02-23 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 791 |
| 2024-02-22 | $34.55 | $34.90 | $34.55 | $34.90 | $34.90 | 783 |
| 2024-02-21 | $33.48 | $33.95 | $33.48 | $33.95 | $33.95 | 3,586 |
| 2024-02-20 | $33.37 | $33.68 | $33.37 | $33.68 | $33.68 | 339 |
| 2024-02-16 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 447 |
| 2024-02-15 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 219 |
| 2024-02-14 | $32.82 | $32.82 | $32.54 | $32.54 | $32.54 | 1,296 |
| 2024-02-13 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 27 |
| 2024-02-12 | $33.00 | $33.04 | $33.00 | $33.04 | $33.04 | 8,648 |
| 2024-02-09 | $32.30 | $32.36 | $32.11 | $32.30 | $32.30 | 2,655 |
| 2024-02-08 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 110 |
| 2024-02-07 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 101 |
| 2024-02-06 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 126 |
| 2024-02-05 | $32.57 | $32.57 | $32.16 | $32.16 | $32.16 | 523 |
| 2024-02-02 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 258 |
| 2024-02-01 | $32.81 | $32.81 | $32.71 | $32.71 | $32.71 | 745 |
| 2024-01-31 | $34.00 | $34.12 | $34.00 | $34.12 | $34.12 | 1,702 |
| 2024-01-30 | $33.83 | $33.83 | $33.40 | $33.40 | $33.40 | 903 |
| 2024-01-29 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 478 |
| 2024-01-26 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 19,327 |
| 2024-01-25 | $33.33 | $33.33 | $33.23 | $33.23 | $33.23 | 1,154 |
| 2024-01-24 | $33.70 | $33.70 | $33.36 | $33.36 | $33.36 | 3,411 |
| 2024-01-23 | $33.42 | $33.42 | $33.22 | $33.38 | $33.38 | 3,547 |
| 2024-01-22 | $33.76 | $33.86 | $33.76 | $33.86 | $33.86 | 406 |
| 2024-01-19 | $33.00 | $33.25 | $32.98 | $32.98 | $32.98 | 6,602 |
| 2024-01-18 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 714 |
| 2024-01-17 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 7,827 |
| 2024-01-16 | $32.00 | $32.09 | $32.00 | $32.09 | $32.09 | 699 |
| 2024-01-12 | $32.30 | $32.60 | $32.13 | $32.60 | $32.60 | 604 |
| 2024-01-11 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 215 |
| 2024-01-10 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 261 |
| 2024-01-09 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 13,075 |
| 2024-01-08 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 20,146 |
| 2024-01-05 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 3,338 |
| 2024-01-04 | $32.71 | $32.83 | $32.71 | $32.83 | $32.83 | 483 |
| 2024-01-03 | $32.18 | $32.26 | $32.18 | $32.26 | $32.26 | 1,469 |
| 2024-01-02 | $32.59 | $32.99 | $32.47 | $32.49 | $32.49 | 1,038 |
| 2023-12-29 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 452 |
| 2023-12-28 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 84 |
| 2023-12-27 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 8,216 |
| 2023-12-26 | $32.60 | $32.60 | $32.52 | $32.52 | $32.52 | 1,231 |
| 2023-12-22 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 14,939 |
| 2023-12-21 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 242 |
| 2023-12-20 | $31.97 | $32.29 | $31.97 | $32.03 | $32.03 | 5,253 |
| 2023-12-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 300 |
| 2023-12-18 | $32.17 | $32.17 | $31.65 | $31.65 | $31.65 | 392 |
| 2023-12-15 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 215 |
| 2023-12-14 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 135 |
| 2023-12-13 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 1,618 |
| 2023-12-12 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 357 |
| 2023-12-11 | $32.06 | $32.23 | $32.06 | $32.23 | $32.23 | 542 |
| 2023-12-08 | $31.84 | $32.36 | $31.84 | $32.36 | $32.36 | 142,771 |
| 2023-12-07 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 212,555 |
| 2023-12-06 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 213,204 |
| 2023-12-05 | $31.60 | $31.60 | $31.15 | $31.16 | $31.16 | 10,608 |
| 2023-12-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 133 |
| 2023-12-01 | $31.80 | $31.80 | $30.82 | $30.82 | $30.82 | 358 |
| 2023-11-30 | $31.36 | $31.36 | $30.96 | $30.96 | $30.96 | 459 |
| 2023-11-29 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 108 |
| 2023-11-28 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 254 |
| 2023-11-27 | $30.80 | $31.26 | $30.69 | $30.75 | $30.75 | 4,169 |
| 2023-11-24 | $31.00 | $31.66 | $31.00 | $31.66 | $31.66 | 254 |
| 2023-11-22 | $30.71 | $30.71 | $30.61 | $30.61 | $30.61 | 630 |
| 2023-11-21 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 5 |
| 2023-11-20 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 383 |
| 2023-11-17 | $30.50 | $30.62 | $30.50 | $30.62 | $30.62 | 9,675 |
| 2023-11-16 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 444 |
| 2023-11-15 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 240 |
| 2023-11-14 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 300 |
| 2023-11-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,129 |
| 2023-11-10 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 290 |
| 2023-11-09 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 204 |
| 2023-11-08 | $29.58 | $29.58 | $29.56 | $29.56 | $29.56 | 2,292 |
| 2023-11-07 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 219 |
| 2023-11-06 | $29.79 | $30.08 | $29.79 | $30.08 | $30.08 | 971 |
| 2023-11-03 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 269 |
| 2023-11-02 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 686 |
| 2023-11-01 | $29.59 | $29.59 | $28.84 | $28.84 | $28.84 | 1,084 |
| 2023-10-31 | $28.96 | $29.03 | $28.96 | $29.03 | $29.03 | 838 |
| 2023-10-30 | $29.15 | $29.89 | $29.15 | $29.89 | $29.89 | 19,330 |
| 2023-10-27 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 179 |
| 2023-10-26 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 245 |
| 2023-10-25 | $29.01 | $29.45 | $29.01 | $29.45 | $29.45 | 2,037 |
| 2023-10-24 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 10,092 |
| 2023-10-23 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 84 |
| 2023-10-20 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 165 |
| 2023-10-19 | $29.15 | $29.67 | $29.15 | $29.67 | $29.67 | 11,253 |
| 2023-10-18 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 1,773 |
| 2023-10-17 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 36 |
| 2023-10-16 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 214 |
| 2023-10-13 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 4 |
| 2023-10-12 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 346 |
| 2023-10-11 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 427 |
| 2023-10-10 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 285 |
| 2023-10-09 | $29.32 | $29.32 | $29.22 | $29.22 | $29.22 | 2,262 |
| 2023-10-06 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 561 |
| 2023-10-05 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 97 |
| 2023-10-04 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 138 |
| 2023-10-03 | $28.48 | $28.71 | $28.38 | $28.38 | $28.38 | 2,041 |
| 2023-10-02 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 1,699 |
| 2023-09-29 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 402 |
| 2023-09-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 296 |
| 2023-09-27 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 3 |
| 2023-09-26 | $30.69 | $30.69 | $30.08 | $30.08 | $30.08 | 3,227 |
| 2023-09-25 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 49,978 |
| 2023-09-22 | $30.49 | $30.58 | $30.49 | $30.58 | $30.58 | 3,303 |
| 2023-09-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 310 |
| 2023-09-20 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 76 |
| 2023-09-19 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 1,054 |
| 2023-09-18 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 519 |
| 2023-09-15 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 595 |
| 2023-09-14 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 1,519 |
| 2023-09-13 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 2,286 |
| 2023-09-12 | $29.98 | $30.20 | $29.93 | $30.04 | $30.04 | 2,818 |
| 2023-09-11 | $30.25 | $30.25 | $30.15 | $30.15 | $30.15 | 872 |
| 2023-09-08 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 448 |
| 2023-09-07 | $29.46 | $29.46 | $29.43 | $29.43 | $29.43 | 1,335 |
| 2023-09-06 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 119 |
| 2023-09-05 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 210 |
| 2023-09-01 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 119 |
| 2023-08-31 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 354 |
| 2023-08-30 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 978 |
| 2023-08-29 | $30.26 | $30.63 | $30.26 | $30.55 | $30.55 | 57,846 |
| 2023-08-28 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 127 |
| 2023-08-25 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 86 |
| 2023-08-24 | $29.80 | $29.80 | $29.36 | $29.36 | $29.36 | 695 |
| 2023-08-23 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 1,066 |
| 2023-08-22 | $29.96 | $29.96 | $29.33 | $29.43 | $29.43 | 2,462 |
| 2023-08-21 | $29.62 | $29.77 | $29.50 | $29.65 | $29.65 | 1,560 |
| 2023-08-18 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 957 |
| 2023-08-17 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 257 |
| 2023-08-16 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 129 |
| 2023-08-15 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 1,751 |
| 2023-08-14 | $30.09 | $30.55 | $30.09 | $30.55 | $30.55 | 858 |
| 2023-08-11 | $30.49 | $30.49 | $30.39 | $30.39 | $30.39 | 1,531 |
| 2023-08-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 3,237 |
| 2023-08-09 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 579 |
| 2023-08-08 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 3,564 |
| 2023-08-07 | $30.41 | $30.50 | $30.41 | $30.50 | $30.50 | 480 |
| 2023-08-04 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 213 |
| 2023-08-03 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 12 |
| 2023-08-02 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 3,815 |
| 2023-08-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 2,343 |
| 2023-07-31 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 94 |
| 2023-07-28 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 1,142 |
| 2023-07-27 | $31.27 | $31.27 | $30.67 | $30.67 | $30.67 | 805 |
| 2023-07-26 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 1,052 |
| 2023-07-25 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 112 |
| 2023-07-24 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 276 |
| 2023-07-21 | $30.31 | $30.68 | $30.22 | $30.31 | $30.31 | 1,191 |
| 2023-07-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 387 |
| 2023-07-19 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 843 |
| 2023-07-18 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 17,362 |
| 2023-07-17 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 9,138 |
| 2023-07-14 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 95 |
| 2023-07-13 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 2,483 |
| 2023-07-12 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 1,000 |
| 2023-07-11 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 416 |
| 2023-07-10 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 441 |
| 2023-07-07 | $27.75 | $27.94 | $27.75 | $27.94 | $27.94 | 2,293 |
| 2023-07-06 | $27.80 | $27.80 | $27.75 | $27.79 | $27.79 | 8,219 |
| 2023-07-05 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 980 |
| 2023-07-03 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 156 |
| 2023-06-30 | $29.30 | $29.30 | $29.08 | $29.08 | $29.08 | 682 |
| 2023-06-29 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 54 |
| 2023-06-28 | $30.55 | $30.55 | $29.08 | $29.08 | $29.08 | 6,287 |
| 2023-06-27 | $28.71 | $28.71 | $28.64 | $28.64 | $28.64 | 1,489 |
| 2023-06-26 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 36 |
| 2023-06-23 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 302 |
| 2023-06-22 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 87 |
| 2023-06-21 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-06-20 | $28.57 | $28.97 | $28.48 | $28.48 | $28.48 | 660 |
| 2023-06-16 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 207 |
| 2023-06-15 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 976 |
| 2023-06-14 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 1,351 |
| 2023-06-13 | $28.22 | $28.69 | $28.22 | $28.69 | $28.69 | 660 |
| 2023-06-12 | $27.85 | $28.37 | $27.85 | $28.37 | $28.37 | 1,615 |
| 2023-06-09 | $28.90 | $28.90 | $28.76 | $28.76 | $28.76 | 1,435 |
| 2023-06-08 | $29.50 | $29.70 | $29.05 | $29.24 | $29.24 | 4,852 |
| 2023-06-07 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 551 |
| 2023-06-06 | $29.35 | $29.35 | $28.93 | $28.93 | $28.93 | 601 |
| 2023-06-05 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 304 |
| 2023-06-02 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 186 |
| 2023-06-01 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 732 |
| 2023-05-31 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 3,252 |
| 2023-05-30 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 7 |
| 2023-05-26 | $28.65 | $28.72 | $28.65 | $28.72 | $28.72 | 465 |
| 2023-05-25 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 1,850 |
| 2023-05-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 5,424 |
| 2023-05-23 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 169 |
| 2023-05-22 | $29.72 | $30.14 | $29.72 | $30.14 | $30.14 | 952 |
| 2023-05-19 | $30.37 | $30.37 | $29.82 | $29.88 | $29.88 | 1,468 |
| 2023-05-18 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 154 |
| 2023-05-17 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 29 |
| 2023-05-16 | $30.07 | $30.20 | $30.07 | $30.10 | $30.10 | 38,880 |
| 2023-05-15 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 889 |
| 2023-05-12 | $29.25 | $29.44 | $29.03 | $29.03 | $29.03 | 4,133 |
| 2023-05-11 | $29.54 | $29.54 | $29.04 | $29.04 | $29.04 | 854 |
| 2023-05-10 | $29.72 | $29.80 | $29.72 | $29.80 | $29.80 | 27,977 |
| 2023-05-09 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 4,777 |
| 2023-05-08 | $30.32 | $30.32 | $30.27 | $30.27 | $30.27 | 1,720 |
| 2023-05-05 | $31.33 | $31.52 | $31.33 | $31.39 | $29.56 | 3,131 |
| 2023-05-04 | $30.99 | $30.99 | $30.99 | $30.99 | $27.54 | 662 |
| 2023-05-03 | $31.42 | $31.42 | $31.42 | $31.42 | $27.92 | 11,911 |
| 2023-05-02 | $33.12 | $33.12 | $31.77 | $31.77 | $28.23 | 531 |
| 2023-05-01 | $32.90 | $32.90 | $32.25 | $32.25 | $28.66 | 837 |
| 2023-04-28 | $32.38 | $32.38 | $32.38 | $32.38 | $28.77 | 3 |
| 2023-04-27 | $32.40 | $32.55 | $32.31 | $32.38 | $28.77 | 25,287 |
| 2023-04-26 | $32.50 | $32.55 | $32.45 | $32.45 | $28.83 | 1,234 |
| 2023-04-25 | $32.25 | $32.25 | $32.25 | $32.25 | $28.66 | 44 |
| 2023-04-24 | $32.40 | $32.40 | $32.25 | $32.25 | $28.66 | 3,702 |
| 2023-04-21 | $32.11 | $32.11 | $31.88 | $31.88 | $28.33 | 6,631 |
| 2023-04-20 | $31.90 | $31.90 | $31.90 | $31.90 | $28.34 | 730 |
| 2023-04-19 | $32.50 | $32.50 | $31.90 | $31.90 | $28.34 | 8,226 |
| 2023-04-18 | $31.95 | $31.95 | $31.25 | $31.25 | $27.77 | 778 |
| 2023-04-17 | $30.30 | $30.30 | $30.30 | $30.30 | $26.92 | 10,111 |
| 2023-04-14 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 4,341 |
| 2023-04-13 | $31.91 | $32.02 | $31.91 | $32.02 | $32.02 | 909 |
| 2023-04-12 | $31.82 | $31.87 | $31.72 | $31.87 | $31.87 | 3,439 |
| 2023-04-11 | $31.51 | $31.51 | $31.50 | $31.50 | $31.50 | 2,076 |
| 2023-04-10 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 79 |
| 2023-04-06 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 275 |
| 2023-04-05 | $30.79 | $31.08 | $30.79 | $30.81 | $30.81 | 803 |
| 2023-04-04 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 5,003 |
| 2023-04-03 | $30.64 | $30.64 | $30.57 | $30.57 | $30.57 | 3,521 |
| 2023-03-31 | $30.44 | $30.52 | $30.44 | $30.52 | $30.52 | 520 |
| 2023-03-30 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 929 |
| 2023-03-29 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 386 |
| 2023-03-28 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 59 |
| 2023-03-27 | $29.60 | $29.60 | $28.55 | $28.55 | $28.55 | 721 |
| 2023-03-24 | $28.12 | $28.15 | $28.12 | $28.15 | $28.15 | 439 |
| 2023-03-23 | $29.79 | $29.79 | $29.38 | $29.38 | $29.38 | 5,081 |
| 2023-03-22 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 876 |
| 2023-03-21 | $29.78 | $29.78 | $29.49 | $29.60 | $29.60 | 1,353 |
| 2023-03-20 | $28.61 | $28.61 | $28.17 | $28.28 | $28.28 | 1,612 |
| 2023-03-17 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2023-03-16 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 339 |
| 2023-03-15 | $27.68 | $27.83 | $27.50 | $27.83 | $27.83 | 11,559 |
| 2023-03-14 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 174 |
| 2023-03-13 | $29.31 | $29.84 | $29.31 | $29.66 | $29.66 | 16,814 |
| 2023-03-10 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 76 |
| 2023-03-09 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 239 |
| 2023-03-08 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 1,106 |
| 2023-03-07 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 0 |
| 2023-03-06 | $32.00 | $32.00 | $31.86 | $31.86 | $31.86 | 537 |
| 2023-03-03 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 86 |
| 2023-03-02 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 2,035 |
| 2023-03-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 505 |
| 2023-02-28 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 1,728 |
| 2023-02-27 | $31.00 | $31.11 | $31.00 | $31.11 | $31.11 | 1,143 |
| 2023-02-24 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 532 |
| 2023-02-23 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 92,875 |
| 2023-02-22 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 86 |
| 2023-02-21 | $29.84 | $30.29 | $29.84 | $30.29 | $30.29 | 2,014 |
| 2023-02-17 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 31 |
| 2023-02-16 | $29.91 | $30.05 | $29.91 | $29.94 | $29.94 | 19,401 |
| 2023-02-15 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 164 |
| 2023-02-14 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 10,042 |
| 2023-02-13 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 4,615 |
| 2023-02-10 | $30.28 | $30.96 | $29.88 | $30.96 | $30.96 | 4,205 |
| 2023-02-09 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 495 |
| 2023-02-08 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 81 |
| 2023-02-07 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 52 |
| 2023-02-06 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 210 |
| 2023-02-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 3,506 |
| 2023-02-02 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 111 |
| 2023-02-01 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 1,103 |
| 2023-01-31 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 9,420 |
| 2023-01-30 | $31.31 | $31.31 | $30.68 | $30.68 | $30.68 | 1,330 |
| 2023-01-27 | $31.04 | $31.17 | $30.99 | $30.99 | $30.99 | 1,504 |
| 2023-01-26 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 3,507 |
| 2023-01-25 | $31.01 | $31.22 | $31.01 | $31.22 | $31.22 | 16,705 |
| 2023-01-24 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 18,842 |
| 2023-01-23 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 567 |
| 2023-01-20 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 10,158 |
| 2023-01-19 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 15,405 |
| 2023-01-18 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 1,584 |
| 2023-01-17 | $30.39 | $30.58 | $29.75 | $30.58 | $30.58 | 17,594 |
| 2023-01-13 | $29.88 | $29.88 | $29.85 | $29.85 | $29.85 | 4,964 |
| 2023-01-12 | $29.78 | $29.94 | $29.76 | $29.76 | $29.76 | 10,933 |
| 2023-01-11 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 142 |
| 2023-01-10 | $29.36 | $29.51 | $29.34 | $29.51 | $29.51 | 2,064 |
| 2023-01-09 | $29.63 | $29.70 | $29.29 | $29.29 | $29.29 | 1,679 |
| 2023-01-06 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 194 |
| 2023-01-05 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 86 |
| 2023-01-04 | $28.41 | $28.57 | $28.41 | $28.57 | $28.57 | 3,199 |
| 2023-01-03 | $28.29 | $28.45 | $28.03 | $28.45 | $28.45 | 1,387 |
| 2022-12-30 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 2,238 |
| 2022-12-29 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 14,136 |
| 2022-12-28 | $28.04 | $28.30 | $28.04 | $28.07 | $28.07 | 8,168 |
| 2022-12-27 | $27.69 | $27.69 | $27.48 | $27.48 | $27.48 | 999 |
| 2022-12-23 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 23 |
| 2022-12-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 381 |
| 2022-12-21 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 175 |
| 2022-12-20 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 362 |
| 2022-12-19 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 25 |
| 2022-12-16 | $27.56 | $27.77 | $27.56 | $27.77 | $27.77 | 1,857 |
| 2022-12-15 | $27.89 | $27.89 | $27.73 | $27.73 | $27.73 | 559 |
| 2022-12-14 | $29.04 | $29.04 | $28.47 | $28.70 | $28.70 | 6,057 |
| 2022-12-13 | $29.22 | $29.32 | $29.12 | $29.30 | $29.30 | 1,542 |
| 2022-12-12 | $28.72 | $28.72 | $28.47 | $28.47 | $28.47 | 1,841 |
| 2022-12-09 | $28.73 | $28.85 | $28.73 | $28.81 | $28.81 | 1,381 |
| 2022-12-08 | $28.53 | $28.53 | $28.24 | $28.24 | $28.24 | 1,197 |
| 2022-12-07 | $28.68 | $28.68 | $28.05 | $28.05 | $28.05 | 1,742 |
| 2022-12-06 | $28.64 | $28.64 | $27.81 | $27.81 | $27.81 | 3,513 |
| 2022-12-05 | $29.00 | $29.00 | $28.26 | $28.26 | $28.26 | 4,934 |
| 2022-12-02 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 2,308 |
| 2022-12-01 | $28.86 | $28.86 | $28.10 | $28.10 | $28.10 | 715 |
| 2022-11-30 | $27.80 | $28.18 | $27.70 | $28.18 | $28.18 | 56,307 |
| 2022-11-29 | $28.33 | $28.33 | $27.96 | $27.96 | $27.96 | 1,541 |
| 2022-11-28 | $28.07 | $28.07 | $27.97 | $27.97 | $27.97 | 3,833 |
| 2022-11-25 | $28.41 | $28.41 | $28.10 | $28.10 | $28.10 | 2,741 |
| 2022-11-23 | $27.81 | $28.50 | $27.81 | $28.50 | $28.50 | 4,142 |
| 2022-11-22 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 985 |
| 2022-11-21 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 752 |
| 2022-11-18 | $28.00 | $28.02 | $27.05 | $27.19 | $27.19 | 11,160 |
| 2022-11-17 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 247 |
| 2022-11-16 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 65 |
| 2022-11-15 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 5,716 |
| 2022-11-14 | $27.80 | $27.80 | $27.30 | $27.30 | $27.30 | 1,741 |
| 2022-11-11 | $27.78 | $27.92 | $27.78 | $27.92 | $27.92 | 1,750 |
| 2022-11-10 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 8 |
| 2022-11-09 | $25.83 | $26.39 | $25.82 | $25.82 | $25.82 | 1,418 |
| 2022-11-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 48 |
| 2022-11-07 | $26.98 | $26.98 | $26.90 | $26.90 | $26.90 | 1,130 |
| 2022-11-04 | $25.62 | $25.62 | $25.31 | $25.53 | $25.53 | 3,609 |
| 2022-11-03 | $24.58 | $25.53 | $24.58 | $25.53 | $25.53 | 3,609 |
| 2022-11-02 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 229 |
| 2022-11-01 | $24.84 | $25.18 | $24.84 | $25.18 | $25.18 | 2,882 |
| 2022-10-31 | $24.41 | $25.03 | $23.91 | $23.91 | $23.91 | 31,463 |
| 2022-10-28 | $24.30 | $24.79 | $23.80 | $24.79 | $24.79 | 15,376 |
| 2022-10-27 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-10-26 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 87 |
| 2022-10-25 | $24.74 | $24.74 | $24.60 | $24.65 | $24.65 | 4,651 |
| 2022-10-24 | $24.64 | $24.80 | $24.50 | $24.50 | $24.50 | 965 |
| 2022-10-21 | $23.21 | $23.87 | $23.21 | $23.50 | $23.50 | 2,663 |
| 2022-10-20 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 528 |
| 2022-10-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 255 |
| 2022-10-18 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 498 |
| 2022-10-17 | $24.33 | $24.33 | $22.76 | $22.76 | $22.76 | 877 |
| 2022-10-14 | $23.59 | $23.59 | $23.11 | $23.11 | $23.11 | 947 |
| 2022-10-13 | $21.71 | $22.62 | $21.71 | $22.62 | $22.62 | 2,526 |
| 2022-10-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 8,332 |
| 2022-10-11 | $22.23 | $22.23 | $21.51 | $21.83 | $21.83 | 1,076 |
| 2022-10-10 | $21.76 | $23.35 | $21.76 | $23.35 | $23.35 | 8,188 |
| 2022-10-07 | $22.50 | $22.61 | $21.70 | $21.70 | $21.70 | 1,206 |
| 2022-10-06 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 11,584 |
| 2022-10-05 | $23.31 | $23.75 | $23.31 | $23.75 | $23.75 | 27,100 |
| 2022-10-04 | $23.31 | $23.31 | $22.73 | $22.73 | $22.73 | 371 |
| 2022-10-03 | $21.84 | $21.84 | $21.31 | $21.55 | $21.55 | 10,987 |
| 2022-09-30 | $21.44 | $21.44 | $21.06 | $21.06 | $21.06 | 499 |
| 2022-09-29 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 80,853 |
| 2022-09-28 | $21.45 | $21.56 | $21.29 | $21.45 | $21.45 | 9,289 |
| 2022-09-27 | $23.49 | $23.49 | $22.18 | $22.18 | $22.18 | 498 |
| 2022-09-26 | $22.82 | $22.82 | $22.41 | $22.41 | $22.41 | 500 |
| 2022-09-23 | $23.16 | $23.16 | $22.76 | $22.76 | $22.76 | 887 |
| 2022-09-22 | $24.55 | $24.56 | $23.63 | $23.63 | $23.63 | 13,745 |
| 2022-09-21 | $23.97 | $23.98 | $23.97 | $23.98 | $23.98 | 900 |
| 2022-09-20 | $24.47 | $24.47 | $24.32 | $24.32 | $24.32 | 1,064 |
| 2022-09-19 | $24.18 | $25.19 | $24.18 | $24.89 | $24.89 | 1,724 |
| 2022-09-16 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 28 |
| 2022-09-15 | $24.51 | $24.51 | $24.35 | $24.35 | $24.35 | 925 |
| 2022-09-14 | $25.36 | $25.36 | $24.70 | $24.70 | $24.70 | 4,692 |
| 2022-09-13 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 230 |
| 2022-09-12 | $24.86 | $26.74 | $24.70 | $26.08 | $26.08 | 1,921 |
| 2022-09-09 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 82 |
| 2022-09-08 | $23.85 | $24.69 | $23.55 | $24.69 | $24.69 | 9,189 |
| 2022-09-07 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 1,479 |
| 2022-09-06 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 19 |
| 2022-09-02 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 784 |
| 2022-09-01 | $22.78 | $23.24 | $22.78 | $23.20 | $23.20 | 6,304 |
| 2022-08-31 | $23.70 | $23.70 | $23.63 | $23.63 | $23.63 | 1,053 |
| 2022-08-30 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 731 |
| 2022-08-29 | $24.02 | $24.02 | $22.58 | $22.58 | $22.58 | 402 |
| 2022-08-26 | $24.19 | $24.19 | $22.90 | $23.08 | $23.08 | 1,570 |
| 2022-08-25 | $23.10 | $24.32 | $23.10 | $24.32 | $24.32 | 1,650 |
| 2022-08-24 | $22.93 | $23.09 | $22.93 | $23.09 | $23.09 | 519 |
| 2022-08-23 | $23.09 | $23.33 | $23.09 | $23.33 | $23.33 | 1,085 |
| 2022-08-22 | $23.92 | $23.92 | $23.61 | $23.61 | $23.61 | 986 |
| 2022-08-19 | $24.30 | $24.44 | $24.14 | $24.31 | $24.31 | 1,780 |
| 2022-08-18 | $24.80 | $24.80 | $24.45 | $24.45 | $24.45 | 26,064 |
| 2022-08-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 4,001 |
| 2022-08-16 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 21 |
| 2022-08-15 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 879 |
| 2022-08-12 | $25.76 | $25.76 | $24.66 | $24.66 | $24.66 | 726 |
| 2022-08-11 | $25.65 | $25.65 | $24.55 | $24.55 | $24.55 | 1,230 |
| 2022-08-10 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 917 |
| 2022-08-09 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-08-08 | $24.74 | $24.74 | $23.96 | $24.04 | $24.04 | 1,918 |
| 2022-08-05 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 105 |
| 2022-08-04 | $23.63 | $23.73 | $23.28 | $23.73 | $23.73 | 7,726 |
| 2022-08-03 | $23.80 | $23.96 | $23.48 | $23.49 | $23.49 | 6,919 |
| 2022-08-02 | $22.78 | $22.78 | $22.65 | $22.65 | $22.65 | 11,637 |
| 2022-08-01 | $22.54 | $23.40 | $22.54 | $23.24 | $23.24 | 2,286 |
| 2022-07-29 | $23.19 | $23.19 | $22.63 | $22.63 | $22.63 | 18,714 |
| 2022-07-28 | $22.17 | $22.43 | $22.10 | $22.30 | $22.30 | 2,539 |
| 2022-07-27 | $22.03 | $22.73 | $21.47 | $22.73 | $22.73 | 45,403 |
| 2022-07-26 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 10,914 |
| 2022-07-25 | $21.61 | $22.72 | $21.04 | $22.72 | $22.72 | 67,752 |
| 2022-07-22 | $21.75 | $21.75 | $21.10 | $21.53 | $21.53 | 12,228 |
| 2022-07-21 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 134 |
| 2022-07-20 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 56,687 |
| 2022-07-19 | $21.66 | $21.84 | $21.20 | $21.20 | $21.20 | 767 |
| 2022-07-18 | $22.09 | $22.09 | $20.73 | $20.85 | $20.85 | 1,245 |
| 2022-07-15 | $20.99 | $21.28 | $20.99 | $21.28 | $21.28 | 10,935 |
| 2022-07-14 | $20.72 | $20.84 | $20.71 | $20.71 | $20.71 | 803 |
| 2022-07-13 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 48 |
| 2022-07-12 | $21.72 | $21.82 | $21.72 | $21.82 | $21.82 | 787 |
| 2022-07-11 | $21.60 | $21.67 | $21.52 | $21.52 | $21.52 | 1,977 |
| 2022-07-08 | $21.66 | $21.88 | $21.66 | $21.84 | $21.84 | 3,903 |
| 2022-07-07 | $21.72 | $21.72 | $21.64 | $21.64 | $21.64 | 2,028 |
| 2022-07-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 328 |
| 2022-07-05 | $21.65 | $21.81 | $20.46 | $20.97 | $20.97 | 3,723 |
| 2022-07-01 | $22.27 | $23.10 | $22.27 | $23.10 | $23.10 | 1,024 |
| 2022-06-30 | $22.47 | $22.61 | $22.16 | $22.16 | $22.16 | 2,600 |
| 2022-06-29 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 6,912 |
| 2022-06-28 | $23.49 | $23.49 | $23.42 | $23.42 | $23.42 | 56,711 |
| 2022-06-27 | $23.25 | $23.73 | $22.93 | $23.09 | $23.09 | 76,221 |
| 2022-06-24 | $23.27 | $24.30 | $23.27 | $23.66 | $23.66 | 2,679 |
| 2022-06-23 | $23.56 | $23.56 | $22.61 | $22.65 | $22.65 | 4,845 |
| 2022-06-22 | $23.79 | $24.00 | $22.99 | $23.54 | $23.54 | 1,462 |
| 2022-06-21 | $23.59 | $24.33 | $23.59 | $23.80 | $23.80 | 1,966 |
| 2022-06-17 | $23.41 | $24.30 | $23.29 | $23.29 | $23.29 | 1,004 |
| 2022-06-16 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 255 |
| 2022-06-15 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 443 |
| 2022-06-14 | $23.03 | $23.41 | $22.95 | $22.95 | $22.95 | 1,648 |
| 2022-06-13 | $23.00 | $23.36 | $22.72 | $23.36 | $23.36 | 25,164 |
| 2022-06-10 | $24.04 | $24.22 | $23.12 | $24.00 | $24.00 | 4,873 |
| 2022-06-09 | $24.87 | $24.87 | $24.85 | $24.85 | $24.85 | 1,580 |
| 2022-06-08 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 5 |
| 2022-06-07 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 344 |
| 2022-06-06 | $25.98 | $25.98 | $25.85 | $25.98 | $25.98 | 1,999 |
| 2022-06-03 | $25.13 | $25.36 | $25.13 | $25.13 | $25.13 | 877 |
| 2022-06-02 | $24.99 | $25.40 | $24.99 | $25.31 | $25.31 | 3,138 |
| 2022-06-01 | $24.92 | $24.92 | $24.82 | $24.82 | $24.82 | 394 |
| 2022-05-31 | $24.96 | $25.05 | $24.96 | $25.05 | $25.05 | 558 |
| 2022-05-27 | $25.95 | $26.21 | $25.95 | $26.21 | $26.21 | 11,709 |
| 2022-05-26 | $25.79 | $25.79 | $25.48 | $25.48 | $25.48 | 8,313 |
| 2022-05-25 | $24.97 | $25.15 | $24.97 | $25.15 | $25.15 | 1,155 |
| 2022-05-24 | $25.04 | $25.20 | $24.77 | $25.20 | $25.20 | 6,678 |
| 2022-05-23 | $24.73 | $24.84 | $24.73 | $24.84 | $24.84 | 663 |
| 2022-05-20 | $24.00 | $24.00 | $23.83 | $23.83 | $23.83 | 937 |
| 2022-05-19 | $24.74 | $24.74 | $23.75 | $23.75 | $23.75 | 999 |
| 2022-05-18 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1,457 |
| 2022-05-17 | $24.42 | $25.68 | $24.07 | $25.68 | $25.68 | 32,723 |
| 2022-05-16 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 2,602 |
| 2022-05-13 | $23.98 | $23.98 | $23.84 | $23.84 | $23.84 | 8,644 |
| 2022-05-12 | $23.30 | $23.35 | $23.22 | $23.22 | $23.22 | 2,384 |
| 2022-05-11 | $24.21 | $24.21 | $23.74 | $23.74 | $23.74 | 2,339 |
| 2022-05-10 | $23.96 | $23.96 | $23.47 | $23.55 | $23.55 | 1,403 |
| 2022-05-09 | $23.46 | $24.01 | $22.84 | $22.84 | $22.84 | 2,654 |
| 2022-05-06 | $23.94 | $23.94 | $23.86 | $23.86 | $23.86 | 1,752 |
| 2022-05-05 | $26.52 | $26.52 | $25.07 | $25.17 | $23.57 | 4,881 |
| 2022-05-04 | $26.40 | $26.40 | $26.28 | $26.28 | $23.10 | 2,404 |
| 2022-05-03 | $26.32 | $27.27 | $26.32 | $26.40 | $23.21 | 1,375 |
| 2022-05-02 | $26.57 | $26.57 | $25.95 | $26.10 | $22.95 | 2,392 |
| 2022-04-29 | $26.90 | $26.90 | $26.57 | $26.57 | $23.36 | 463 |
| 2022-04-28 | $26.95 | $27.00 | $26.95 | $27.00 | $23.74 | 417 |
| 2022-04-27 | $27.00 | $27.08 | $27.00 | $27.08 | $23.81 | 588 |
| 2022-04-26 | $27.78 | $27.80 | $27.70 | $27.70 | $24.35 | 1,607 |
| 2022-04-25 | $27.69 | $28.14 | $27.69 | $28.14 | $24.74 | 376 |
| 2022-04-22 | $28.83 | $28.83 | $28.42 | $28.42 | $24.99 | 808 |
| 2022-04-21 | $29.43 | $29.63 | $28.96 | $28.96 | $25.46 | 1,151 |
| 2022-04-20 | $29.26 | $29.26 | $29.18 | $29.22 | $25.69 | 2,304 |
| 2022-04-19 | $28.95 | $28.96 | $28.50 | $28.58 | $25.13 | 2,777 |
| 2022-04-18 | $28.95 | $28.95 | $28.95 | $28.95 | $25.45 | 451 |
| 2022-04-14 | $29.56 | $29.56 | $28.87 | $28.87 | $25.38 | 1,571 |
| 2022-04-13 | $29.33 | $29.33 | $29.33 | $29.33 | $25.79 | 1,348 |
| 2022-04-12 | $28.64 | $29.10 | $28.64 | $29.10 | $25.58 | 1,668 |
| 2022-04-11 | $28.39 | $28.61 | $28.39 | $28.61 | $25.15 | 1,332 |
| 2022-04-08 | $28.25 | $28.25 | $27.80 | $27.93 | $24.56 | 3,641 |
| 2022-04-07 | $28.25 | $28.60 | $27.78 | $28.00 | $24.62 | 4,785 |
| 2022-04-06 | $28.22 | $28.57 | $27.95 | $28.30 | $24.88 | 4,730 |
| 2022-04-05 | $29.40 | $29.40 | $29.40 | $29.40 | $25.85 | 10 |
| 2022-04-04 | $29.37 | $29.40 | $28.62 | $29.40 | $25.85 | 3,409 |
| 2022-04-01 | $30.13 | $30.13 | $30.13 | $30.13 | $26.49 | 121 |
| 2022-03-31 | $30.13 | $30.13 | $30.13 | $30.13 | $26.49 | 51 |
| 2022-03-30 | $30.13 | $30.13 | $30.13 | $30.13 | $26.49 | 5,923 |
| 2022-03-29 | $29.02 | $29.02 | $29.02 | $29.02 | $25.51 | 864 |
| 2022-03-28 | $28.11 | $28.11 | $28.11 | $28.11 | $24.71 | 55 |
| 2022-03-25 | $28.23 | $28.65 | $28.11 | $28.11 | $24.71 | 1,546 |
| 2022-03-24 | $27.50 | $27.50 | $27.50 | $27.50 | $24.18 | 186 |
| 2022-03-23 | $28.50 | $28.50 | $28.50 | $28.50 | $25.06 | 3,041 |
| 2022-03-22 | $28.35 | $28.78 | $28.35 | $28.50 | $25.06 | 1,051 |
| 2022-03-21 | $28.22 | $28.22 | $28.22 | $28.22 | $24.81 | 9,657 |
| 2022-03-18 | $28.22 | $28.22 | $28.22 | $28.22 | $24.81 | 9,657 |
| 2022-03-17 | $28.30 | $28.30 | $28.30 | $28.30 | $24.88 | 133 |
| 2022-03-16 | $28.64 | $28.64 | $28.64 | $28.64 | $25.18 | 314 |
| 2022-03-15 | $27.51 | $27.51 | $27.51 | $27.51 | $24.19 | 67 |
| 2022-03-14 | $27.00 | $27.51 | $27.00 | $27.51 | $24.19 | 1,186 |
| 2022-03-11 | $27.52 | $27.52 | $26.18 | $26.18 | $23.02 | 13,821 |
| 2022-03-10 | $26.08 | $26.39 | $26.08 | $26.27 | $23.10 | 1,528 |
| 2022-03-09 | $27.26 | $27.26 | $27.26 | $27.26 | $23.97 | 285 |
| 2022-03-08 | $25.28 | $25.34 | $25.28 | $25.34 | $22.28 | 305 |
| 2022-03-07 | $24.00 | $24.92 | $23.86 | $24.92 | $21.91 | 391 |
| 2022-03-04 | $24.72 | $24.72 | $24.12 | $24.12 | $21.21 | 2,193 |
| 2022-03-03 | $25.85 | $25.85 | $25.85 | $25.85 | $22.73 | 440 |
| 2022-03-02 | $25.79 | $25.79 | $25.58 | $25.79 | $22.67 | 1,635 |
| 2022-03-01 | $26.75 | $26.75 | $26.75 | $26.75 | $23.52 | 55 |
| 2022-02-28 | $26.94 | $26.94 | $26.75 | $26.75 | $23.52 | 5,661 |
| 2022-02-25 | $28.22 | $28.22 | $27.68 | $28.18 | $24.78 | 6,509 |
| 2022-02-24 | $26.85 | $27.54 | $26.85 | $27.54 | $24.21 | 638 |
| 2022-02-23 | $29.64 | $29.64 | $29.64 | $29.64 | $26.06 | 239 |
| 2022-02-22 | $29.99 | $29.99 | $29.64 | $29.64 | $26.06 | 300 |
| 2022-02-18 | $30.77 | $30.77 | $30.77 | $30.77 | $27.05 | 708 |
| 2022-02-17 | $31.10 | $31.32 | $31.10 | $31.32 | $27.54 | 1,312 |
| 2022-02-16 | $31.85 | $31.85 | $31.10 | $31.46 | $27.66 | 73,284 |
| 2022-02-15 | $32.47 | $32.47 | $32.47 | $32.47 | $28.55 | 183 |
| 2022-02-14 | $31.56 | $31.78 | $31.56 | $31.78 | $27.94 | 1,461 |
| 2022-02-11 | $32.62 | $32.62 | $31.66 | $31.66 | $27.83 | 581 |
| 2022-02-10 | $32.66 | $32.66 | $32.42 | $32.42 | $28.50 | 5,303 |
| 2022-02-09 | $33.10 | $33.10 | $32.54 | $32.54 | $28.61 | 624 |
| 2022-02-08 | $31.56 | $31.56 | $31.56 | $31.56 | $27.75 | 196 |
| 2022-02-07 | $31.56 | $31.56 | $31.56 | $31.56 | $27.75 | 11 |
| 2022-02-04 | $31.56 | $31.56 | $31.56 | $31.56 | $27.75 | 125 |
| 2022-02-03 | $32.33 | $32.72 | $31.56 | $31.56 | $27.75 | 9,661 |
| 2022-02-02 | $32.90 | $32.90 | $32.06 | $32.14 | $28.26 | 1,965 |
| 2022-02-01 | $31.72 | $31.72 | $31.72 | $31.72 | $27.89 | 322 |
| 2022-01-31 | $32.00 | $32.00 | $30.58 | $30.58 | $26.89 | 17,342 |
| 2022-01-28 | $31.41 | $31.41 | $31.41 | $31.41 | $27.61 | 331 |
| 2022-01-27 | $31.53 | $31.63 | $31.53 | $31.63 | $27.81 | 487 |
| 2022-01-26 | $30.95 | $30.95 | $30.95 | $30.95 | $27.21 | 1,739 |
| 2022-01-25 | $30.61 | $30.61 | $30.61 | $30.61 | $26.91 | 151 |
| 2022-01-24 | $30.22 | $30.22 | $30.22 | $30.22 | $26.57 | 434 |
| 2022-01-21 | $31.37 | $31.37 | $31.00 | $31.00 | $27.25 | 1,440 |
| 2022-01-20 | $32.36 | $32.36 | $32.36 | $32.36 | $28.45 | 7 |
| 2022-01-19 | $32.36 | $32.36 | $32.36 | $32.36 | $28.45 | 1,314 |
| 2022-01-18 | $32.59 | $32.59 | $32.35 | $32.35 | $28.44 | 1,314 |
| 2022-01-14 | $32.77 | $32.85 | $31.55 | $31.55 | $27.74 | 2,802 |
| 2022-01-13 | $32.05 | $32.05 | $31.57 | $31.57 | $27.76 | 3,735 |
| 2022-01-12 | $32.00 | $32.00 | $32.00 | $32.00 | $28.13 | 1,800 |
| 2022-01-11 | $31.92 | $31.92 | $31.75 | $31.75 | $27.91 | 1,805 |
| 2022-01-10 | $31.13 | $31.90 | $30.67 | $30.67 | $26.96 | 856 |
| 2022-01-07 | $30.55 | $31.63 | $30.55 | $31.10 | $27.34 | 2,802 |
| 2022-01-06 | $30.40 | $30.40 | $30.40 | $30.40 | $26.73 | 359 |
| 2022-01-05 | $30.97 | $31.05 | $30.25 | $30.97 | $27.23 | 13,905 |
| 2022-01-04 | $30.48 | $30.48 | $30.48 | $30.48 | $26.80 | 9,414 |
| 2022-01-03 | $30.00 | $30.08 | $30.00 | $30.08 | $26.45 | 1,910 |
| 2021-12-31 | $29.63 | $29.63 | $29.63 | $29.63 | $26.05 | 499 |
| 2021-12-30 | $29.81 | $29.81 | $29.81 | $29.81 | $26.21 | 188 |
| 2021-12-29 | $29.73 | $29.73 | $29.73 | $29.73 | $26.14 | 380 |
| 2021-12-28 | $29.92 | $30.00 | $29.35 | $29.35 | $25.80 | 19,996 |
| 2021-12-27 | $29.91 | $29.91 | $29.91 | $29.91 | $26.30 | 155 |
| 2021-12-23 | $29.31 | $29.31 | $29.31 | $29.31 | $25.77 | 131 |
| 2021-12-22 | $28.39 | $28.39 | $28.39 | $28.39 | $24.96 | 1,283 |
| 2021-12-21 | $29.01 | $29.09 | $29.01 | $29.09 | $25.58 | 654 |
| 2021-12-20 | $28.97 | $28.97 | $28.97 | $28.97 | $25.47 | 32 |
| 2021-12-17 | $28.21 | $29.05 | $28.01 | $28.97 | $25.47 | 10,640 |
| 2021-12-16 | $29.23 | $29.23 | $28.78 | $28.78 | $25.30 | 773 |
| 2021-12-15 | $28.24 | $29.23 | $28.16 | $28.24 | $24.83 | 6,898 |
| 2021-12-14 | $28.14 | $28.14 | $28.14 | $28.14 | $24.74 | 315 |
| 2021-12-13 | $27.95 | $27.95 | $27.95 | $27.95 | $24.57 | 1,042 |
| 2021-12-10 | $28.91 | $28.91 | $28.54 | $28.80 | $25.32 | 2,621 |
| 2021-12-09 | $28.63 | $28.63 | $28.55 | $28.63 | $25.17 | 69,351 |
| 2021-12-08 | $29.01 | $29.01 | $28.74 | $28.74 | $25.27 | 446 |
| 2021-12-07 | $28.75 | $28.75 | $28.64 | $28.64 | $25.18 | 952 |
| 2021-12-06 | $28.87 | $28.87 | $28.58 | $28.58 | $25.13 | 494 |
| 2021-12-03 | $28.24 | $28.67 | $28.24 | $28.67 | $25.21 | 445 |
| 2021-12-02 | $28.24 | $28.24 | $28.24 | $28.24 | $24.83 | 14,486 |
| 2021-12-01 | $28.35 | $28.73 | $28.16 | $28.24 | $24.83 | 3,615 |
| 2021-11-30 | $27.99 | $27.99 | $27.99 | $27.99 | $24.61 | 57 |
| 2021-11-29 | $27.99 | $27.99 | $27.99 | $27.99 | $24.61 | 282 |
| 2021-11-26 | $27.34 | $27.34 | $27.21 | $27.21 | $23.92 | 886 |
| 2021-11-24 | $28.71 | $28.71 | $28.71 | $28.71 | $25.24 | 498 |
| 2021-11-23 | $28.88 | $28.88 | $28.71 | $28.73 | $25.26 | 992 |
| 2021-11-22 | $28.42 | $28.73 | $28.42 | $28.73 | $25.26 | 1,103 |
| 2021-11-19 | $28.40 | $28.40 | $28.40 | $28.40 | $24.97 | 133,280 |
| 2021-11-18 | $28.93 | $29.01 | $28.92 | $28.92 | $25.43 | 55,191 |
| 2021-11-17 | $28.90 | $28.90 | $28.86 | $28.88 | $25.39 | 905 |
| 2021-11-16 | $29.05 | $29.05 | $28.97 | $29.00 | $25.50 | 17,085 |
| 2021-11-15 | $29.40 | $29.55 | $29.40 | $29.47 | $25.91 | 1,516 |
| 2021-11-12 | $29.57 | $29.57 | $29.49 | $29.49 | $25.93 | 1,091 |
| 2021-11-11 | $29.60 | $29.60 | $29.60 | $29.60 | $26.02 | 297 |
| 2021-11-10 | $29.49 | $29.67 | $29.43 | $29.56 | $25.99 | 7,012 |
| 2021-11-09 | $29.32 | $29.41 | $29.32 | $29.41 | $25.86 | 1,318 |
| 2021-11-08 | $30.10 | $30.10 | $29.66 | $29.66 | $26.07 | 943 |
| 2021-11-05 | $29.50 | $29.59 | $29.50 | $29.59 | $26.01 | 364 |
| 2021-11-04 | $29.66 | $29.90 | $29.63 | $29.63 | $26.05 | 1,518 |
| 2021-11-03 | $29.65 | $29.81 | $29.65 | $29.81 | $26.21 | 670 |
| 2021-11-02 | $29.31 | $29.31 | $29.31 | $29.31 | $25.76 | 331 |
| 2021-11-01 | $29.31 | $29.31 | $29.31 | $29.31 | $25.77 | 331 |
| 2021-10-29 | $28.94 | $29.00 | $28.92 | $28.92 | $25.43 | 1,421 |
| 2021-10-28 | $28.50 | $28.50 | $28.20 | $28.20 | $24.79 | 862 |
| 2021-10-27 | $28.00 | $28.03 | $27.92 | $28.03 | $24.64 | 1,306 |
| 2021-10-26 | $28.10 | $28.30 | $28.10 | $28.25 | $24.84 | 6,763 |
| 2021-10-25 | $27.99 | $28.04 | $27.70 | $27.95 | $24.57 | 7,040 |
| 2021-10-22 | $27.68 | $27.85 | $27.68 | $27.85 | $24.48 | 1,242 |
| 2021-10-21 | $27.70 | $27.87 | $27.70 | $27.81 | $24.45 | 900 |
| 2021-10-20 | $27.58 | $28.05 | $27.58 | $28.05 | $24.66 | 325 |
| 2021-10-19 | $27.82 | $27.82 | $27.67 | $27.67 | $24.33 | 1,700 |
| 2021-10-18 | $27.71 | $27.71 | $27.63 | $27.63 | $24.29 | 488 |
| 2021-10-15 | $27.59 | $28.06 | $27.59 | $27.87 | $24.50 | 1,076 |
| 2021-10-14 | $27.72 | $27.72 | $27.68 | $27.68 | $24.34 | 758 |
| 2021-10-13 | $27.20 | $27.29 | $27.13 | $27.29 | $23.99 | 903 |
| 2021-10-12 | $27.59 | $27.59 | $27.59 | $27.59 | $24.25 | 311 |
| 2021-10-11 | $28.20 | $28.20 | $27.55 | $27.59 | $24.25 | 1,192 |
| 2021-10-08 | $27.73 | $28.07 | $27.69 | $28.07 | $24.68 | 1,251 |
| 2021-10-07 | $27.70 | $27.70 | $27.70 | $27.70 | $24.35 | 755 |
| 2021-10-06 | $27.66 | $27.66 | $27.66 | $27.66 | $24.32 | 136 |
| 2021-10-05 | $28.00 | $28.00 | $28.00 | $28.00 | $24.62 | 562 |
| 2021-10-04 | $27.77 | $27.77 | $27.77 | $27.77 | $24.41 | 69 |
| 2021-10-01 | $27.77 | $27.77 | $27.77 | $27.77 | $24.41 | 61 |
| 2021-09-30 | $27.77 | $27.77 | $27.77 | $27.77 | $24.41 | 142 |
| 2021-09-29 | $27.77 | $27.77 | $27.77 | $27.77 | $24.41 | 13,243 |
| 2021-09-28 | $27.92 | $27.92 | $27.40 | $27.92 | $24.55 | 766 |
| 2021-09-27 | $27.59 | $27.82 | $27.59 | $27.82 | $24.45 | 755 |
| 2021-09-24 | $26.95 | $26.95 | $26.87 | $26.95 | $23.69 | 1,398 |
| 2021-09-23 | $26.75 | $26.93 | $26.67 | $26.93 | $23.67 | 1,393 |
| 2021-09-22 | $27.72 | $27.72 | $27.72 | $27.72 | $24.37 | 784 |
| 2021-09-21 | $25.96 | $25.96 | $25.96 | $25.96 | $22.82 | 5,820 |
| 2021-09-20 | $25.96 | $25.96 | $25.88 | $25.96 | $22.82 | 45,513 |
| 2021-09-17 | $27.08 | $27.22 | $26.84 | $26.85 | $23.61 | 3,428 |
| 2021-09-16 | $28.05 | $28.05 | $27.42 | $27.42 | $24.11 | 486 |
| 2021-09-15 | $27.57 | $27.57 | $27.57 | $27.57 | $24.24 | 1,587 |
| 2021-09-14 | $27.55 | $27.55 | $27.15 | $27.15 | $23.87 | 4,112 |
| 2021-09-13 | $28.12 | $28.12 | $27.40 | $27.55 | $24.22 | 16,108 |
| 2021-09-10 | $26.99 | $26.99 | $26.99 | $26.99 | $23.73 | 3,437 |
| 2021-09-09 | $27.33 | $27.33 | $27.12 | $27.12 | $23.84 | 2,258 |
| 2021-09-08 | $27.49 | $27.49 | $27.49 | $27.49 | $24.17 | 103 |
| 2021-09-07 | $27.57 | $27.57 | $27.49 | $27.49 | $24.17 | 2,837 |
| 2021-09-03 | $28.00 | $28.00 | $28.00 | $28.00 | $24.62 | 96 |
| 2021-09-02 | $28.00 | $28.00 | $28.00 | $28.00 | $24.62 | 164 |
| 2021-09-01 | $28.00 | $28.00 | $28.00 | $28.00 | $24.62 | 120 |
| 2021-08-31 | $28.00 | $28.00 | $28.00 | $28.00 | $24.62 | 29 |
| 2021-08-30 | $27.25 | $28.30 | $27.25 | $28.00 | $24.62 | 13,288 |
| 2021-08-27 | $28.18 | $28.18 | $28.18 | $28.18 | $24.78 | 563 |
| 2021-08-26 | $28.52 | $28.52 | $28.52 | $28.52 | $25.07 | 1,588 |
| 2021-08-25 | $28.62 | $28.70 | $28.62 | $28.70 | $25.23 | 2,608 |
| 2021-08-24 | $28.67 | $28.67 | $28.67 | $28.67 | $25.21 | 417 |
| 2021-08-23 | $27.40 | $27.40 | $27.40 | $27.40 | $24.09 | 1,288 |
| 2021-08-20 | $28.25 | $28.25 | $27.39 | $27.39 | $24.08 | 869 |
| 2021-08-19 | $28.23 | $28.23 | $27.86 | $27.86 | $24.49 | 481 |
| 2021-08-18 | $28.77 | $28.77 | $28.77 | $28.77 | $25.29 | 409 |
| 2021-08-17 | $28.92 | $28.92 | $28.92 | $28.92 | $25.43 | 69 |
| 2021-08-16 | $28.92 | $28.92 | $28.92 | $28.92 | $25.43 | 326 |
| 2021-08-13 | $28.92 | $28.92 | $28.92 | $28.92 | $25.43 | 766 |
| 2021-08-12 | $28.92 | $28.92 | $28.92 | $28.92 | $25.43 | 183 |
| 2021-08-11 | $28.00 | $28.32 | $27.84 | $28.32 | $24.90 | 16,535 |
| 2021-08-10 | $27.39 | $27.92 | $27.39 | $27.92 | $24.55 | 4,098 |
| 2021-08-09 | $27.98 | $27.98 | $27.98 | $27.98 | $24.60 | 61 |
| 2021-08-06 | $28.29 | $28.29 | $27.75 | $27.98 | $24.60 | 5,727 |
| 2021-08-05 | $27.62 | $27.62 | $27.62 | $27.62 | $24.28 | 171 |
| 2021-08-04 | $27.30 | $27.62 | $26.88 | $27.62 | $24.28 | 738 |
| 2021-08-03 | $27.43 | $28.37 | $27.43 | $27.43 | $24.12 | 3,280 |
| 2021-08-02 | $26.50 | $27.25 | $26.30 | $27.09 | $23.82 | 10,084 |
| 2021-07-30 | $26.00 | $26.00 | $26.00 | $26.00 | $22.86 | 311 |
| 2021-07-29 | $26.00 | $26.23 | $26.00 | $26.00 | $22.86 | 5,556 |
| 2021-07-28 | $25.12 | $25.56 | $25.12 | $25.52 | $22.43 | 853 |
| 2021-07-27 | $25.44 | $25.63 | $25.44 | $25.63 | $22.53 | 880 |
| 2021-07-26 | $25.92 | $25.92 | $25.23 | $25.59 | $22.50 | 1,494 |
| 2021-07-23 | $25.78 | $26.00 | $25.54 | $25.54 | $22.45 | 3,281 |
| 2021-07-22 | $25.45 | $25.45 | $25.45 | $25.45 | $22.37 | 1,086 |
| 2021-07-21 | $26.23 | $26.23 | $26.23 | $26.23 | $23.06 | 246 |
| 2021-07-20 | $24.60 | $24.68 | $24.60 | $24.60 | $21.63 | 1,407 |
| 2021-07-19 | $25.81 | $25.81 | $25.81 | $25.81 | $22.69 | 90 |
| 2021-07-16 | $25.81 | $25.81 | $25.81 | $25.81 | $22.69 | 321 |
| 2021-07-15 | $25.75 | $25.75 | $25.75 | $25.75 | $22.64 | 1,144 |
| 2021-07-14 | $25.35 | $25.94 | $25.35 | $25.94 | $22.81 | 1,294 |
| 2021-07-13 | $25.64 | $25.64 | $25.64 | $25.64 | $22.54 | 190 |
| 2021-07-12 | $25.97 | $26.05 | $25.64 | $25.64 | $22.54 | 1,645 |
| 2021-07-09 | $25.30 | $26.12 | $25.30 | $26.12 | $22.96 | 3,339 |
| 2021-07-08 | $24.56 | $25.83 | $24.56 | $25.83 | $22.71 | 884 |
| 2021-07-07 | $25.24 | $25.24 | $25.24 | $25.24 | $22.19 | 795 |
| 2021-07-06 | $25.43 | $25.43 | $25.29 | $25.29 | $22.23 | 1,375 |
| 2021-07-02 | $25.75 | $25.76 | $25.35 | $25.35 | $22.29 | 11,828 |
| 2021-07-01 | $26.07 | $26.07 | $26.07 | $26.07 | $22.92 | 169 |
| 2021-06-30 | $25.00 | $25.28 | $25.00 | $25.05 | $22.02 | 5,195 |
| 2021-06-29 | $26.50 | $26.50 | $25.52 | $25.52 | $22.43 | 27,508 |
| 2021-06-28 | $25.57 | $26.37 | $25.57 | $26.37 | $23.18 | 868 |
| 2021-06-25 | $25.50 | $26.37 | $25.50 | $25.58 | $22.49 | 2,358 |
| 2021-06-24 | $25.95 | $25.95 | $25.95 | $25.95 | $22.81 | 531 |
| 2021-06-23 | $26.17 | $26.17 | $26.17 | $26.17 | $23.01 | 538 |
| 2021-06-22 | $25.50 | $25.75 | $25.50 | $25.75 | $22.64 | 461 |
| 2021-06-21 | $26.00 | $26.12 | $26.00 | $26.12 | $22.96 | 1,113 |
| 2021-06-18 | $27.47 | $27.47 | $27.47 | $27.47 | $24.15 | 28 |
| 2021-06-17 | $27.12 | $27.47 | $27.12 | $27.47 | $24.15 | 583 |
| 2021-06-16 | $27.43 | $27.43 | $27.05 | $27.05 | $23.78 | 895 |
| 2021-06-15 | $26.53 | $28.24 | $26.45 | $28.16 | $24.76 | 1,946 |
| 2021-06-14 | $27.62 | $27.70 | $26.95 | $27.70 | $24.35 | 1,423 |
| 2021-06-11 | $27.00 | $27.62 | $27.00 | $27.00 | $23.73 | 8,073 |
| 2021-06-10 | $27.67 | $27.75 | $26.95 | $26.95 | $23.69 | 1,417 |
| 2021-06-09 | $28.63 | $28.63 | $28.63 | $28.63 | $25.17 | 9 |
| 2021-06-08 | $28.04 | $28.63 | $26.92 | $28.63 | $25.17 | 3,623 |
| 2021-06-07 | $27.80 | $27.80 | $27.55 | $27.55 | $24.22 | 7,275 |
| 2021-06-04 | $28.00 | $28.00 | $28.00 | $28.00 | $24.62 | 63 |
| 2021-06-03 | $28.00 | $28.00 | $28.00 | $28.00 | $24.62 | 45 |
| 2021-06-02 | $28.00 | $28.00 | $28.00 | $28.00 | $24.62 | 132 |
| 2021-06-01 | $28.00 | $28.00 | $28.00 | $28.00 | $24.62 | 460 |
| 2021-05-28 | $27.50 | $27.50 | $27.30 | $27.30 | $24.00 | 3,609 |
| 2021-05-27 | $27.50 | $27.95 | $27.50 | $27.95 | $24.57 | 335 |
| 2021-05-26 | $26.90 | $27.40 | $26.90 | $27.40 | $24.09 | 356 |
| 2021-05-25 | $26.91 | $27.20 | $26.90 | $26.90 | $23.65 | 1,733 |
| 2021-05-24 | $27.85 | $27.85 | $27.85 | $27.85 | $24.48 | 195 |
| 2021-05-21 | $28.13 | $28.13 | $28.13 | $28.13 | $24.73 | 57 |
| 2021-05-20 | $27.30 | $28.13 | $26.98 | $28.13 | $24.73 | 2,878 |
| 2021-05-19 | $28.24 | $28.24 | $28.24 | $28.24 | $24.83 | 28 |
| 2021-05-18 | $28.25 | $28.25 | $27.88 | $28.24 | $24.83 | 29,233 |
| 2021-05-17 | $28.80 | $28.80 | $28.80 | $28.80 | $25.32 | 160 |
| 2021-05-14 | $27.45 | $28.80 | $26.70 | $28.80 | $25.32 | 2,078 |
| 2021-05-13 | $27.28 | $27.46 | $27.28 | $27.46 | $24.14 | 1,611 |
| 2021-05-12 | $27.80 | $27.80 | $27.13 | $27.67 | $24.33 | 52,561 |
| 2021-05-11 | $27.02 | $27.02 | $27.02 | $27.02 | $23.76 | 1,119 |
| 2021-05-10 | $27.60 | $27.97 | $27.60 | $27.97 | $24.59 | 17,361 |
| 2021-05-07 | $27.13 | $27.95 | $27.05 | $27.95 | $24.57 | 34,899 |
| 2021-05-06 | $29.14 | $29.33 | $28.87 | $28.87 | $23.90 | 1,552 |
| 2021-05-05 | $28.95 | $28.95 | $28.95 | $28.95 | $16.97 | 162 |
| 2021-05-04 | $29.07 | $29.07 | $28.45 | $28.45 | $16.67 | 1,273 |
| 2021-05-03 | $28.45 | $28.45 | $28.45 | $28.45 | $16.68 | 130 |
| 2021-04-30 | $28.33 | $28.44 | $28.25 | $28.25 | $16.56 | 931 |
| 2021-04-29 | $28.36 | $28.47 | $28.34 | $28.47 | $16.69 | 10,496 |
| 2021-04-28 | $28.30 | $28.30 | $28.30 | $28.30 | $16.58 | 230 |
| 2021-04-27 | $27.92 | $27.93 | $27.89 | $27.93 | $16.37 | 6,649 |
| 2021-04-26 | $28.28 | $28.28 | $28.04 | $28.04 | $16.43 | 6,308 |
| 2021-04-23 | $27.46 | $28.09 | $27.46 | $28.03 | $16.43 | 8,483 |
| 2021-04-22 | $27.69 | $27.79 | $27.69 | $27.79 | $16.29 | 29,181 |
| 2021-04-21 | $27.88 | $27.88 | $27.88 | $27.88 | $16.34 | 128 |
| 2021-04-20 | $28.06 | $28.06 | $27.88 | $27.88 | $16.34 | 13,428 |
| 2021-04-19 | $28.60 | $28.60 | $28.29 | $28.44 | $16.67 | 1,023 |
| 2021-04-16 | $28.28 | $28.55 | $28.28 | $28.55 | $16.73 | 619 |
| 2021-04-15 | $28.18 | $28.43 | $28.18 | $28.43 | $16.66 | 5,154 |
| 2021-04-14 | $28.34 | $28.34 | $28.18 | $28.18 | $16.51 | 806 |
| 2021-04-13 | $28.52 | $28.52 | $28.52 | $28.52 | $16.72 | 140 |
| 2021-04-12 | $28.52 | $28.52 | $28.52 | $28.52 | $16.72 | 605 |
| 2021-04-09 | $27.74 | $27.95 | $27.70 | $27.95 | $16.38 | 4,859 |
| 2021-04-08 | $28.08 | $28.08 | $28.08 | $28.08 | $16.46 | 341 |
| 2021-04-07 | $28.08 | $28.08 | $27.62 | $27.62 | $16.19 | 317 |
| 2021-04-06 | $27.80 | $27.80 | $27.80 | $27.80 | $16.29 | 107 |
| 2021-04-05 | $27.40 | $27.80 | $27.40 | $27.80 | $16.29 | 2,721 |
| 2021-04-01 | $27.28 | $27.29 | $27.28 | $27.29 | $16.00 | 257 |
| 2021-03-31 | $26.36 | $26.36 | $25.95 | $25.95 | $15.21 | 1,235 |
| 2021-03-30 | $26.97 | $27.19 | $26.97 | $27.19 | $15.93 | 2,161 |
| 2021-03-29 | $26.72 | $26.89 | $26.72 | $26.89 | $15.76 | 1,637 |
| 2021-03-26 | $26.58 | $26.93 | $26.58 | $26.93 | $15.78 | 5,175 |
| 2021-03-25 | $26.67 | $26.67 | $26.67 | $26.67 | $15.63 | 224 |
| 2021-03-24 | $26.78 | $26.78 | $26.44 | $26.44 | $15.50 | 2,637 |
| 2021-03-23 | $26.50 | $26.93 | $26.50 | $26.93 | $15.78 | 500 |
| 2021-03-22 | $27.35 | $27.35 | $26.54 | $26.68 | $15.64 | 1,870 |
| 2021-03-19 | $26.96 | $27.20 | $26.96 | $26.97 | $15.81 | 604 |
| 2021-03-18 | $27.21 | $27.21 | $26.88 | $26.88 | $15.76 | 1,223 |
| 2021-03-17 | $26.99 | $26.99 | $26.99 | $26.99 | $15.82 | 28 |
| 2021-03-16 | $26.82 | $26.99 | $26.81 | $26.99 | $15.82 | 9,452 |
| 2021-03-15 | $26.79 | $26.79 | $26.79 | $26.79 | $15.70 | 25 |
| 2021-03-12 | $27.27 | $27.34 | $26.79 | $26.79 | $15.70 | 2,369 |
| 2021-03-11 | $27.29 | $27.29 | $27.21 | $27.21 | $15.95 | 4,049 |
| 2021-03-10 | $26.84 | $27.28 | $26.84 | $27.23 | $15.96 | 9,919 |
| 2021-03-09 | $26.71 | $27.03 | $26.71 | $27.03 | $15.84 | 2,822 |
| 2021-03-08 | $26.33 | $27.00 | $26.33 | $26.33 | $15.43 | 3,888 |
| 2021-03-05 | $26.18 | $26.47 | $26.18 | $26.47 | $15.51 | 2,706 |
| 2021-03-04 | $26.32 | $26.32 | $26.05 | $26.20 | $15.36 | 8,835 |
| 2021-03-03 | $26.50 | $26.50 | $26.50 | $26.50 | $15.53 | 1,527 |
| 2021-03-02 | $25.50 | $25.80 | $25.50 | $25.68 | $15.05 | 2,328 |
| 2021-03-01 | $24.94 | $24.94 | $24.94 | $24.94 | $14.62 | 187 |
| 2021-02-26 | $25.40 | $25.40 | $25.40 | $25.40 | $14.89 | 18,141 |
| 2021-02-25 | $24.85 | $26.00 | $24.85 | $25.40 | $14.89 | 18,141 |
| 2021-02-24 | $24.50 | $24.85 | $24.50 | $24.85 | $14.57 | 2,563 |
| 2021-02-23 | $24.50 | $24.50 | $24.50 | $24.50 | $14.36 | 186 |
| 2021-02-22 | $24.00 | $24.20 | $24.00 | $24.12 | $14.14 | 2,764 |
| 2021-02-19 | $24.19 | $24.19 | $24.11 | $24.11 | $14.13 | 478 |
| 2021-02-18 | $23.49 | $23.51 | $23.49 | $23.51 | $13.78 | 79,521 |
| 2021-02-17 | $23.59 | $23.77 | $23.59 | $23.77 | $13.93 | 10,835 |
| 2021-02-16 | $23.20 | $23.20 | $23.20 | $23.20 | $13.60 | 412 |
| 2021-02-12 | $23.26 | $23.26 | $23.26 | $23.26 | $13.63 | 94 |
| 2021-02-11 | $23.30 | $23.36 | $23.25 | $23.26 | $13.63 | 35,150 |
| 2021-02-10 | $23.25 | $23.25 | $23.25 | $23.25 | $13.63 | 1,423 |
| 2021-02-09 | $23.25 | $23.25 | $23.25 | $23.25 | $13.63 | 1,423 |
| 2021-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $13.48 | 35 |
| 2021-02-05 | $23.07 | $23.07 | $23.00 | $23.00 | $13.48 | 4,955 |
| 2021-02-04 | $22.65 | $22.65 | $22.65 | $22.65 | $13.28 | 140 |
| 2021-02-03 | $23.30 | $23.30 | $22.40 | $22.65 | $13.28 | 3,623 |
| 2021-02-02 | $22.50 | $22.74 | $22.50 | $22.74 | $13.33 | 2,850 |
| 2021-02-01 | $22.79 | $22.79 | $22.79 | $22.79 | $13.36 | 0 |
| 2021-01-29 | $22.79 | $22.79 | $22.79 | $22.79 | $13.36 | 0 |
| 2021-01-28 | $22.79 | $22.79 | $22.79 | $22.79 | $13.36 | 0 |
| 2021-01-27 | $22.79 | $22.79 | $22.79 | $22.79 | $13.36 | 49 |
| 2021-01-26 | $23.00 | $23.00 | $22.79 | $22.79 | $13.36 | 6,839 |
| 2021-01-25 | $22.90 | $22.90 | $22.68 | $22.68 | $13.29 | 3,163 |
| 2021-01-22 | $23.20 | $23.20 | $23.20 | $23.20 | $13.60 | 2,650 |
| 2021-01-21 | $23.72 | $23.72 | $23.72 | $23.72 | $13.90 | 1,485 |
| 2021-01-20 | $23.83 | $23.83 | $23.76 | $23.76 | $13.93 | 1,357 |
| 2021-01-19 | $23.76 | $23.76 | $23.68 | $23.75 | $13.92 | 3,245 |
| 2021-01-15 | $24.37 | $24.37 | $24.37 | $24.37 | $14.28 | 0 |
| 2021-01-14 | $24.24 | $24.37 | $24.24 | $24.37 | $14.28 | 12,269 |
| 2021-01-13 | $24.48 | $24.48 | $24.35 | $24.35 | $14.27 | 2,788 |
| 2021-01-12 | $24.58 | $24.58 | $24.32 | $24.32 | $14.25 | 2,135 |
| 2021-01-11 | $24.15 | $24.49 | $24.15 | $24.35 | $14.27 | 7,271 |
| 2021-01-08 | $24.77 | $24.83 | $24.73 | $24.73 | $14.49 | 2,945 |
| 2021-01-07 | $25.06 | $25.27 | $24.89 | $24.89 | $14.59 | 8,335 |
| 2021-01-06 | $25.08 | $25.08 | $24.65 | $24.79 | $14.53 | 9,275 |
| 2021-01-05 | $24.00 | $24.02 | $24.00 | $24.02 | $14.08 | 2,517 |
| 2021-01-04 | $23.51 | $23.51 | $23.51 | $23.51 | $13.78 | 815 |
| 2020-12-31 | $23.22 | $23.26 | $23.22 | $23.22 | $13.61 | 1,050 |
| 2020-12-30 | $23.75 | $23.75 | $23.75 | $23.75 | $13.92 | 767 |
| 2020-12-29 | $24.29 | $24.29 | $23.91 | $24.00 | $14.07 | 4,843 |
| 2020-12-28 | $23.91 | $24.26 | $23.56 | $24.26 | $14.22 | 1,668 |
| 2020-12-24 | $22.95 | $22.95 | $22.95 | $22.95 | $13.45 | 240 |
| 2020-12-23 | $23.71 | $23.90 | $23.71 | $23.90 | $14.01 | 1,425 |
| 2020-12-22 | $23.39 | $23.39 | $23.39 | $23.39 | $13.71 | 745 |
| 2020-12-21 | $23.40 | $23.62 | $23.00 | $23.50 | $13.77 | 9,407 |
| 2020-12-18 | $24.28 | $24.40 | $24.21 | $24.21 | $14.19 | 15,874 |
| 2020-12-17 | $24.49 | $24.49 | $24.49 | $24.49 | $14.35 | 0 |
| 2020-12-16 | $24.54 | $24.77 | $24.49 | $24.49 | $14.35 | 8,362 |
| 2020-12-15 | $24.12 | $24.39 | $24.02 | $24.39 | $14.29 | 31,638 |
| 2020-12-14 | $23.92 | $23.92 | $23.75 | $23.75 | $13.92 | 1,433 |
| 2020-12-11 | $24.22 | $24.22 | $24.22 | $24.22 | $14.20 | 0 |
| 2020-12-10 | $23.70 | $24.34 | $23.70 | $24.22 | $14.20 | 13,800 |
| 2020-12-09 | $24.40 | $24.40 | $24.06 | $24.09 | $14.12 | 6,496 |
| 2020-12-08 | $23.53 | $23.99 | $23.53 | $23.99 | $14.06 | 5,057 |
| 2020-12-07 | $23.80 | $23.92 | $23.70 | $23.75 | $13.92 | 2,596 |
| 2020-12-04 | $23.81 | $23.81 | $23.81 | $23.81 | $13.96 | 0 |
| 2020-12-03 | $23.93 | $23.93 | $23.81 | $23.81 | $13.96 | 1,635 |
| 2020-12-02 | $24.00 | $24.38 | $23.86 | $24.38 | $14.29 | 13,923 |
| 2020-12-01 | $23.54 | $23.65 | $23.54 | $23.61 | $13.84 | 9,144 |
| 2020-11-30 | $23.33 | $23.54 | $23.33 | $23.54 | $13.80 | 1,431 |
| 2020-11-27 | $23.60 | $23.60 | $23.60 | $23.60 | $13.83 | 125 |
| 2020-11-25 | $23.27 | $23.55 | $23.27 | $23.55 | $13.80 | 577 |
| 2020-11-24 | $23.10 | $23.53 | $23.10 | $23.20 | $13.60 | 6,496 |
| 2020-11-23 | $22.42 | $22.50 | $22.33 | $22.45 | $13.16 | 2,849 |
| 2020-11-20 | $22.18 | $22.25 | $22.18 | $22.25 | $13.04 | 4,634 |
| 2020-11-19 | $22.49 | $22.49 | $22.49 | $22.49 | $13.18 | 131 |
| 2020-11-18 | $22.44 | $22.62 | $22.40 | $22.40 | $13.13 | 958 |
| 2020-11-17 | $22.50 | $22.55 | $22.42 | $22.55 | $13.22 | 3,309 |
| 2020-11-16 | $22.13 | $22.13 | $21.96 | $21.96 | $12.87 | 4,683 |
| 2020-11-13 | $21.57 | $21.70 | $21.56 | $21.70 | $12.72 | 9,656 |
| 2020-11-12 | $21.12 | $21.12 | $20.87 | $20.87 | $12.23 | 1,888 |
| 2020-11-11 | $21.53 | $21.53 | $21.31 | $21.31 | $12.49 | 1,132 |
| 2020-11-10 | $21.32 | $21.37 | $21.32 | $21.35 | $12.51 | 2,306 |
| 2020-11-09 | $20.85 | $20.94 | $20.24 | $20.27 | $11.88 | 12,176 |
| 2020-11-06 | $18.69 | $18.79 | $18.55 | $18.55 | $10.87 | 9,581 |
| 2020-11-05 | $18.30 | $18.48 | $18.30 | $18.48 | $10.83 | 4,075 |
| 2020-11-04 | $18.00 | $18.31 | $18.00 | $18.31 | $10.73 | 10,413 |
| 2020-11-03 | $17.57 | $17.57 | $17.57 | $17.57 | $10.30 | 5,504 |
| 2020-11-02 | $16.00 | $16.00 | $16.00 | $16.00 | $9.38 | 2,895 |
| 2020-10-30 | $16.00 | $16.00 | $16.00 | $16.00 | $9.38 | 600 |
| 2020-10-29 | $16.09 | $16.09 | $16.09 | $16.09 | $9.43 | 5 |
| 2020-10-28 | $16.09 | $16.09 | $16.09 | $16.09 | $9.43 | 454 |
| 2020-10-27 | $16.86 | $16.86 | $16.75 | $16.75 | $9.82 | 50,740 |
| 2020-10-26 | $17.26 | $17.26 | $17.26 | $17.26 | $10.11 | 300 |
| 2020-10-23 | $17.85 | $17.85 | $17.60 | $17.60 | $10.32 | 15,289 |
| 2020-10-22 | $17.48 | $17.48 | $17.35 | $17.35 | $10.17 | 2,193 |
| 2020-10-21 | $17.59 | $17.59 | $17.59 | $17.59 | $10.31 | 10,229 |
| 2020-10-20 | $17.51 | $17.51 | $17.51 | $17.51 | $10.26 | 54 |
| 2020-10-19 | $17.76 | $17.79 | $17.51 | $17.51 | $10.26 | 16,362 |
| 2020-10-16 | $17.79 | $17.79 | $17.76 | $17.76 | $10.41 | 675 |
| 2020-10-15 | $17.54 | $17.54 | $17.54 | $17.54 | $10.28 | 396 |
| 2020-10-14 | $18.67 | $18.67 | $18.53 | $18.53 | $10.86 | 1,360 |
| 2020-10-13 | $18.80 | $18.80 | $18.63 | $18.63 | $10.92 | 3,545 |
| 2020-10-12 | $19.26 | $19.26 | $19.05 | $19.18 | $11.24 | 2,246 |
| 2020-10-09 | $19.26 | $19.26 | $19.20 | $19.20 | $11.25 | 50,165 |
| 2020-10-08 | $19.01 | $19.01 | $18.92 | $18.92 | $11.09 | 403 |
| 2020-10-07 | $18.70 | $18.85 | $18.70 | $18.85 | $11.05 | 1,220 |
| 2020-10-06 | $18.85 | $18.85 | $18.85 | $18.85 | $11.05 | 0 |
| 2020-10-05 | $18.85 | $18.85 | $18.85 | $18.85 | $11.05 | 4,418 |
| 2020-10-02 | $18.12 | $18.12 | $18.12 | $18.12 | $10.62 | 292 |
| 2020-10-01 | $18.52 | $18.52 | $18.40 | $18.40 | $10.78 | 2,430 |
| 2020-09-30 | $18.62 | $18.62 | $18.62 | $18.62 | $10.91 | 2,715 |
| 2020-09-29 | $18.29 | $18.29 | $18.29 | $18.29 | $10.72 | 345 |
| 2020-09-28 | $18.58 | $18.58 | $18.48 | $18.48 | $10.83 | 647 |
| 2020-09-25 | $17.99 | $17.99 | $17.90 | $17.90 | $10.49 | 662 |
| 2020-09-24 | $18.50 | $18.50 | $18.50 | $18.50 | $10.84 | 627 |
| 2020-09-23 | $18.50 | $18.50 | $18.27 | $18.27 | $10.71 | 671 |
| 2020-09-22 | $19.73 | $19.73 | $19.73 | $19.73 | $11.57 | 0 |
| 2020-09-21 | $19.73 | $19.73 | $19.73 | $19.73 | $11.57 | 86 |
| 2020-09-18 | $19.70 | $19.73 | $19.70 | $19.73 | $11.57 | 2,375 |
| 2020-09-17 | $20.05 | $20.05 | $20.05 | $20.05 | $11.75 | 1,400 |
| 2020-09-16 | $20.35 | $20.35 | $20.05 | $20.05 | $11.75 | 2,821 |
| 2020-09-15 | $20.35 | $20.42 | $20.29 | $20.42 | $11.97 | 4,237 |
| 2020-09-14 | $20.49 | $20.49 | $20.36 | $20.36 | $11.93 | 1,417 |
| 2020-09-11 | $20.33 | $20.44 | $20.27 | $20.30 | $11.90 | 2,600 |
| 2020-09-10 | $20.66 | $20.66 | $20.66 | $20.66 | $12.11 | 0 |
| 2020-09-09 | $20.66 | $20.66 | $20.66 | $20.66 | $12.11 | 6,388 |
| 2020-09-08 | $19.98 | $19.98 | $19.91 | $19.91 | $11.67 | 740 |
| 2020-09-04 | $20.56 | $20.56 | $20.08 | $20.08 | $11.77 | 29,675 |
| 2020-09-03 | $20.68 | $20.68 | $20.29 | $20.43 | $11.97 | 11,851 |
| 2020-09-02 | $20.57 | $20.61 | $20.43 | $20.50 | $12.01 | 19,362 |
| 2020-09-01 | $20.25 | $20.25 | $20.25 | $20.25 | $11.87 | 15,375 |
| 2020-08-31 | $20.78 | $20.78 | $20.78 | $20.78 | $12.18 | 49 |
| 2020-08-28 | $20.83 | $20.83 | $20.78 | $20.78 | $12.18 | 249 |
| 2020-08-27 | $20.50 | $20.50 | $20.50 | $20.50 | $12.02 | 763 |
| 2020-08-26 | $20.58 | $20.83 | $20.58 | $20.83 | $12.21 | 4,163 |
| 2020-08-25 | $20.60 | $20.60 | $20.60 | $20.60 | $12.07 | 12,220 |
| 2020-08-24 | $19.97 | $19.97 | $19.97 | $19.97 | $11.71 | 20 |
| 2020-08-21 | $20.28 | $20.28 | $19.97 | $19.97 | $11.71 | 83,164 |
| 2020-08-20 | $20.50 | $20.50 | $20.50 | $20.50 | $12.02 | 225 |
| 2020-08-19 | $20.65 | $20.65 | $20.45 | $20.45 | $11.99 | 2,225 |
| 2020-08-18 | $20.49 | $20.60 | $20.45 | $20.45 | $11.99 | 965 |
| 2020-08-17 | $20.39 | $20.39 | $20.39 | $20.39 | $11.95 | 2,091 |
| 2020-08-14 | $20.79 | $20.79 | $20.79 | $20.79 | $12.19 | 232 |
| 2020-08-13 | $20.82 | $20.82 | $20.79 | $20.79 | $12.19 | 2,582 |
| 2020-08-12 | $20.88 | $20.88 | $20.88 | $20.88 | $12.24 | 102 |
| 2020-08-11 | $21.00 | $21.00 | $20.88 | $20.88 | $12.24 | 7,292 |
| 2020-08-10 | $20.23 | $20.23 | $20.23 | $20.23 | $11.86 | 27 |
| 2020-08-07 | $20.00 | $20.23 | $19.94 | $20.23 | $11.86 | 4,836 |
| 2020-08-06 | $19.86 | $20.07 | $19.86 | $20.07 | $11.76 | 5,138 |
| 2020-08-05 | $20.88 | $20.88 | $20.84 | $20.88 | $12.24 | 5,096 |
| 2020-08-04 | $20.47 | $20.47 | $20.38 | $20.38 | $11.95 | 915 |
| 2020-08-03 | $20.11 | $20.11 | $20.11 | $20.11 | $11.79 | 3,632 |
| 2020-07-31 | $20.00 | $20.00 | $19.80 | $19.80 | $11.61 | 5,520 |
| 2020-07-30 | $19.90 | $19.90 | $19.90 | $19.90 | $11.66 | 100 |
| 2020-07-29 | $21.02 | $21.02 | $20.81 | $20.81 | $12.20 | 4,218 |
| 2020-07-28 | $20.65 | $20.65 | $20.65 | $20.65 | $12.10 | 443 |
| 2020-07-27 | $20.81 | $20.90 | $20.77 | $20.77 | $12.17 | 1,548 |
| 2020-07-24 | $20.77 | $20.77 | $20.77 | $20.77 | $12.17 | 24 |
| 2020-07-23 | $21.05 | $21.05 | $20.77 | $20.77 | $12.17 | 60,431 |
| 2020-07-22 | $21.18 | $21.18 | $21.18 | $21.18 | $12.42 | 1,157 |
| 2020-07-21 | $21.20 | $21.25 | $21.20 | $21.25 | $12.46 | 4,000 |
| 2020-07-20 | $20.91 | $20.91 | $20.91 | $20.91 | $12.26 | 178 |
| 2020-07-17 | $21.07 | $21.07 | $20.91 | $20.91 | $12.26 | 1,093 |
| 2020-07-16 | $21.09 | $21.11 | $20.92 | $20.95 | $12.28 | 806 |
| 2020-07-15 | $21.36 | $21.40 | $21.28 | $21.30 | $12.48 | 18,739 |
| 2020-07-14 | $21.29 | $21.38 | $21.29 | $21.38 | $12.53 | 299 |
| 2020-07-13 | $20.36 | $20.36 | $20.36 | $20.36 | $11.93 | 121 |
| 2020-07-10 | $20.36 | $20.36 | $20.36 | $20.36 | $11.93 | 82 |
| 2020-07-09 | $20.53 | $20.53 | $20.36 | $20.36 | $11.93 | 1,560 |
| 2020-07-08 | $20.86 | $20.86 | $20.86 | $20.86 | $12.23 | 50 |
| 2020-07-07 | $20.86 | $20.86 | $20.86 | $20.86 | $12.23 | 277 |
| 2020-07-06 | $21.92 | $21.95 | $21.62 | $21.62 | $12.19 | 2,395 |
| 2020-07-02 | $21.50 | $21.67 | $21.14 | $21.14 | $11.48 | 3,411 |
| 2020-07-01 | $20.83 | $20.83 | $20.83 | $20.83 | $11.31 | 0 |
| 2020-06-30 | $20.79 | $20.83 | $20.79 | $20.83 | $11.31 | 10,412 |
| 2020-06-29 | $21.00 | $21.23 | $20.92 | $20.92 | $11.36 | 18,817 |
| 2020-06-26 | $20.66 | $20.66 | $20.45 | $20.56 | $11.17 | 6,380 |
| 2020-06-25 | $20.54 | $20.54 | $20.54 | $20.54 | $11.16 | 8,105 |
| 2020-06-24 | $20.60 | $20.60 | $20.41 | $20.41 | $11.09 | 3,000 |
| 2020-06-23 | $21.05 | $21.05 | $21.05 | $21.05 | $11.43 | 1,527 |
| 2020-06-22 | $20.96 | $21.10 | $20.91 | $20.95 | $11.38 | 2,654 |
| 2020-06-19 | $21.06 | $21.06 | $20.44 | $20.44 | $11.10 | 3,442 |
| 2020-06-18 | $20.83 | $20.83 | $20.71 | $20.71 | $11.25 | 10,921 |
| 2020-06-17 | $21.12 | $21.49 | $20.83 | $20.88 | $11.34 | 2,530 |
| 2020-06-16 | $20.85 | $20.85 | $20.85 | $20.85 | $11.33 | 518 |
| 2020-06-15 | $20.99 | $21.05 | $20.25 | $20.25 | $11.00 | 5,846 |
| 2020-06-12 | $20.64 | $20.64 | $20.30 | $20.30 | $11.03 | 4,096 |
| 2020-06-11 | $21.00 | $21.00 | $20.09 | $20.09 | $10.91 | 17,671 |
| 2020-06-10 | $21.87 | $21.87 | $21.87 | $21.87 | $11.88 | 3,232 |
| 2020-06-09 | $22.18 | $22.18 | $22.09 | $22.09 | $12.00 | 1,210 |
| 2020-06-08 | $22.36 | $22.48 | $22.36 | $22.48 | $12.21 | 2,392 |
| 2020-06-05 | $22.63 | $22.63 | $22.37 | $22.37 | $12.15 | 6,208 |
| 2020-06-04 | $21.35 | $21.35 | $21.35 | $21.35 | $11.60 | 229 |
| 2020-06-03 | $21.26 | $21.40 | $21.26 | $21.40 | $11.62 | 2,038 |
| 2020-06-02 | $19.49 | $19.49 | $19.49 | $19.49 | $10.59 | 236 |
| 2020-06-01 | $18.38 | $18.38 | $18.33 | $18.33 | $9.96 | 2,647 |
| 2020-05-29 | $18.32 | $18.32 | $18.28 | $18.28 | $9.93 | 1,382 |
| 2020-05-28 | $18.69 | $18.79 | $18.69 | $18.79 | $10.21 | 8,678 |
| 2020-05-27 | $18.48 | $18.48 | $18.47 | $18.47 | $10.03 | 11,440 |
| 2020-05-26 | $17.62 | $17.62 | $17.33 | $17.33 | $9.41 | 4,068 |
| 2020-05-22 | $16.75 | $16.75 | $16.75 | $16.75 | $9.10 | 684 |
| 2020-05-21 | $16.75 | $17.12 | $16.75 | $16.75 | $9.10 | 1,369 |
| 2020-05-20 | $17.23 | $17.23 | $17.23 | $17.23 | $9.36 | 0 |
| 2020-05-19 | $17.23 | $17.23 | $17.23 | $17.23 | $9.36 | 35,382 |
| 2020-05-18 | $17.36 | $17.36 | $17.36 | $17.36 | $9.43 | 125 |
| 2020-05-15 | $16.17 | $16.17 | $16.17 | $16.17 | $8.78 | 445 |
| 2020-05-14 | $15.82 | $15.82 | $15.82 | $15.82 | $8.59 | 362 |
| 2020-05-13 | $16.97 | $17.70 | $16.97 | $17.70 | $9.61 | 13,449 |
| 2020-05-12 | $17.30 | $17.30 | $17.01 | $17.01 | $9.24 | 563 |
| 2020-05-11 | $17.01 | $17.01 | $17.01 | $17.01 | $9.24 | 500 |
| 2020-05-08 | $17.56 | $17.56 | $17.56 | $17.56 | $9.54 | 0 |
| 2020-05-07 | $18.20 | $18.20 | $17.56 | $17.56 | $9.54 | 1,296 |
| 2020-05-06 | $17.72 | $18.02 | $17.21 | $17.72 | $9.63 | 39,316 |
| 2020-05-05 | $16.94 | $16.94 | $16.94 | $16.94 | $9.20 | 1 |
| 2020-05-04 | $16.94 | $16.94 | $16.94 | $16.94 | $9.20 | 119 |
| 2020-05-01 | $18.30 | $18.30 | $18.30 | $18.30 | $9.94 | 100 |
| 2020-04-30 | $17.50 | $17.50 | $17.50 | $17.50 | $9.51 | 22,516 |
| 2020-04-29 | $18.30 | $18.30 | $18.30 | $18.30 | $9.94 | 700 |
| 2020-04-28 | $17.23 | $17.23 | $17.18 | $17.18 | $9.33 | 200 |
| 2020-04-27 | $17.00 | $17.00 | $16.28 | $16.28 | $8.84 | 4,149 |
| 2020-04-24 | $15.59 | $15.72 | $15.41 | $15.72 | $8.54 | 722 |
| 2020-04-23 | $16.07 | $16.07 | $16.07 | $16.07 | $8.73 | 75 |
| 2020-04-22 | $16.07 | $16.07 | $16.07 | $16.07 | $8.73 | 0 |
| 2020-04-21 | $16.07 | $16.07 | $16.07 | $16.07 | $8.73 | 0 |
| 2020-04-20 | $15.93 | $16.07 | $15.93 | $16.07 | $8.73 | 27,548 |
| 2020-04-17 | $16.23 | $16.60 | $16.23 | $16.60 | $9.02 | 2,359 |
| 2020-04-16 | $16.02 | $16.48 | $15.95 | $15.99 | $8.69 | 26,815 |
| 2020-04-15 | $16.50 | $16.50 | $16.25 | $16.29 | $8.85 | 835 |
| 2020-04-14 | $16.92 | $17.10 | $16.87 | $16.90 | $9.18 | 14,935 |
| 2020-04-13 | $17.40 | $18.30 | $16.50 | $16.50 | $8.96 | 3,879 |
| 2020-04-09 | $18.30 | $18.30 | $18.30 | $18.30 | $9.94 | 3,502 |
| 2020-04-08 | $17.17 | $17.17 | $17.17 | $17.17 | $9.33 | 134 |
| 2020-04-07 | $15.84 | $15.84 | $15.84 | $15.84 | $8.60 | 0 |
| 2020-04-06 | $15.84 | $15.84 | $15.84 | $15.84 | $8.60 | 16,345 |
| 2020-04-03 | $16.50 | $16.50 | $15.04 | $15.04 | $8.17 | 103,078 |
| 2020-04-02 | $16.85 | $17.30 | $15.62 | $15.62 | $8.48 | 1,122 |
| 2020-04-01 | $16.40 | $16.40 | $15.72 | $16.19 | $8.79 | 26,030 |
| 2020-03-31 | $17.25 | $17.25 | $17.25 | $17.25 | $9.37 | 4,000 |
| 2020-03-30 | $16.93 | $17.75 | $16.93 | $17.10 | $9.29 | 2,317 |
| 2020-03-27 | $17.24 | $18.35 | $17.24 | $18.35 | $9.97 | 2,147 |
| 2020-03-26 | $17.32 | $17.66 | $17.32 | $17.66 | $9.59 | 3,098 |
| 2020-03-25 | $18.80 | $18.80 | $18.80 | $18.80 | $10.21 | 157 |
| 2020-03-24 | $17.15 | $17.15 | $17.15 | $17.15 | $9.32 | 2,596 |
| 2020-03-23 | $15.49 | $15.49 | $14.39 | $14.53 | $7.89 | 34,407 |
| 2020-03-20 | $14.22 | $14.22 | $14.22 | $14.22 | $7.72 | 4,086 |
| 2020-03-19 | $13.98 | $13.98 | $13.98 | $13.98 | $7.59 | 62 |
| 2020-03-18 | $12.52 | $14.08 | $12.52 | $13.98 | $7.59 | 142,725 |
| 2020-03-17 | $14.47 | $15.05 | $14.47 | $14.60 | $7.93 | 140,668 |
| 2020-03-16 | $14.60 | $14.91 | $14.60 | $14.69 | $7.98 | 20,303 |
| 2020-03-13 | $17.00 | $17.02 | $17.00 | $17.02 | $9.25 | 25,155 |
| 2020-03-12 | $17.96 | $17.96 | $16.38 | $16.38 | $8.90 | 3,066 |
| 2020-03-11 | $19.82 | $19.82 | $19.80 | $19.80 | $10.76 | 3,945 |
| 2020-03-10 | $20.03 | $20.47 | $20.03 | $20.47 | $11.12 | 3,718 |
| 2020-03-09 | $22.43 | $22.43 | $22.43 | $22.43 | $12.18 | 10 |
| 2020-03-06 | $22.43 | $22.43 | $22.43 | $22.43 | $12.18 | 232 |
| 2020-03-05 | $23.24 | $23.24 | $22.85 | $22.85 | $12.41 | 2,803 |
| 2020-03-04 | $23.42 | $23.75 | $23.32 | $23.75 | $12.90 | 3,695 |
| 2020-03-03 | $23.57 | $23.57 | $23.57 | $23.57 | $12.80 | 439 |
| 2020-03-02 | $22.70 | $23.24 | $22.70 | $22.88 | $12.43 | 3,650 |
| 2020-02-28 | $23.20 | $23.23 | $23.00 | $23.23 | $12.62 | 4,021 |
| 2020-02-27 | $23.56 | $23.56 | $23.56 | $23.56 | $12.80 | 1,275 |
| 2020-02-26 | $24.41 | $24.76 | $24.41 | $24.76 | $13.45 | 1,997 |
| 2020-02-25 | $23.97 | $24.00 | $23.97 | $24.00 | $13.04 | 1,866 |
| 2020-02-24 | $25.46 | $25.46 | $25.24 | $25.24 | $13.71 | 953 |
| 2020-02-21 | $26.13 | $26.13 | $26.07 | $26.11 | $14.18 | 1,121 |
| 2020-02-20 | $26.52 | $26.55 | $26.21 | $26.25 | $14.26 | 102,894 |
| 2020-02-19 | $27.44 | $27.44 | $27.44 | $27.44 | $14.91 | 3,782 |
| 2020-02-18 | $27.35 | $27.35 | $27.35 | $27.35 | $14.86 | 0 |
| 2020-02-14 | $27.35 | $27.35 | $27.35 | $27.35 | $14.86 | 4,057 |
| 2020-02-13 | $27.31 | $27.31 | $27.31 | $27.31 | $14.83 | 10 |
| 2020-02-12 | $27.31 | $27.31 | $27.31 | $27.31 | $14.83 | 54 |
| 2020-02-11 | $27.31 | $27.31 | $27.31 | $27.31 | $14.83 | 200 |
| 2020-02-10 | $26.91 | $26.91 | $26.91 | $26.91 | $14.62 | 5,617 |
| 2020-02-07 | $27.52 | $27.52 | $27.52 | $27.52 | $14.95 | 0 |
| 2020-02-06 | $27.48 | $27.52 | $27.48 | $27.52 | $14.95 | 14,813 |
| 2020-02-05 | $27.15 | $27.15 | $27.02 | $27.02 | $14.68 | 849 |
| 2020-02-04 | $26.88 | $26.88 | $26.80 | $26.80 | $14.56 | 1,210 |
| 2020-02-03 | $26.53 | $26.53 | $26.53 | $26.53 | $14.41 | 616 |
| 2020-01-31 | $26.45 | $26.68 | $26.45 | $26.68 | $14.49 | 1,042 |
| 2020-01-30 | $26.38 | $26.42 | $26.38 | $26.42 | $14.35 | 915 |
| 2020-01-29 | $26.60 | $26.60 | $26.60 | $26.60 | $14.45 | 137 |
| 2020-01-28 | $26.12 | $26.12 | $26.12 | $26.12 | $14.19 | 0 |
| 2020-01-27 | $26.00 | $26.41 | $26.00 | $26.12 | $14.19 | 4,559 |
| 2020-01-24 | $26.50 | $26.50 | $26.50 | $26.50 | $14.39 | 350 |
| 2020-01-23 | $26.70 | $26.70 | $26.62 | $26.62 | $14.46 | 741 |
| 2020-01-22 | $27.14 | $27.14 | $27.14 | $27.14 | $14.74 | 107 |
| 2020-01-21 | $27.14 | $27.14 | $27.14 | $27.14 | $14.74 | 1,150 |
| 2020-01-17 | $26.99 | $26.99 | $26.89 | $26.89 | $14.61 | 384 |
| 2020-01-16 | $26.73 | $26.73 | $26.73 | $26.73 | $14.52 | 568 |
| 2020-01-15 | $26.69 | $26.69 | $26.69 | $26.69 | $14.50 | 1,473 |
| 2020-01-14 | $27.37 | $27.37 | $27.37 | $27.37 | $14.87 | 237 |
| 2020-01-13 | $28.10 | $28.22 | $28.08 | $28.08 | $15.25 | 2,755 |
| 2020-01-10 | $28.17 | $28.25 | $28.15 | $28.20 | $15.32 | 7,762 |
| 2020-01-09 | $27.75 | $27.75 | $27.75 | $27.75 | $15.07 | 1,032 |
| 2020-01-08 | $28.14 | $28.35 | $28.06 | $28.35 | $15.40 | 2,002 |
| 2020-01-07 | $27.98 | $27.98 | $27.98 | $27.98 | $15.20 | 55 |
| 2020-01-06 | $27.98 | $27.98 | $27.98 | $27.98 | $15.20 | 296 |
| 2020-01-03 | $28.21 | $28.21 | $28.10 | $28.10 | $15.26 | 1,102 |
| 2020-01-02 | $28.37 | $28.39 | $28.31 | $28.35 | $15.40 | 3,296 |
| 2019-12-31 | $27.90 | $27.90 | $27.90 | $27.90 | $15.15 | 563 |
| 2019-12-30 | $28.04 | $28.04 | $28.04 | $28.04 | $15.23 | 923 |
| 2019-12-27 | $28.08 | $28.08 | $28.08 | $28.08 | $15.25 | 215 |
| 2019-12-26 | $28.30 | $28.37 | $27.65 | $27.65 | $15.02 | 4,760 |
| 2019-12-24 | $27.70 | $27.70 | $27.70 | $27.70 | $15.05 | 1,950 |
| 2019-12-23 | $28.20 | $28.20 | $28.20 | $28.20 | $15.32 | 1,074 |
| 2019-12-20 | $28.05 | $28.05 | $27.93 | $27.93 | $15.17 | 500 |
| 2019-12-19 | $27.83 | $27.83 | $27.82 | $27.82 | $15.11 | 918 |
| 2019-12-18 | $28.02 | $28.02 | $28.02 | $28.02 | $15.22 | 855 |
| 2019-12-17 | $27.86 | $27.86 | $27.86 | $27.86 | $15.13 | 199 |
| 2019-12-16 | $27.15 | $27.15 | $27.15 | $27.15 | $14.75 | 32 |
| 2019-12-13 | $27.15 | $27.15 | $27.15 | $27.15 | $14.75 | 96 |
| 2019-12-12 | $27.15 | $27.15 | $27.15 | $27.15 | $14.75 | 0 |
| 2019-12-11 | $27.15 | $27.15 | $27.15 | $27.15 | $14.75 | 0 |
| 2019-12-10 | $27.15 | $27.15 | $27.15 | $27.15 | $14.75 | 1,088 |
| 2019-12-09 | $27.21 | $27.28 | $27.17 | $27.17 | $14.76 | 893 |
| 2019-12-06 | $27.21 | $27.21 | $27.21 | $27.21 | $14.78 | 18 |
| 2019-12-05 | $27.21 | $27.21 | $27.21 | $27.21 | $14.78 | 0 |
| 2019-12-04 | $27.21 | $27.21 | $27.21 | $27.21 | $14.78 | 462 |
| 2019-12-03 | $26.91 | $26.91 | $26.77 | $26.77 | $14.54 | 1,235 |
| 2019-12-02 | $27.07 | $27.07 | $27.07 | $27.07 | $14.70 | 41 |
| 2019-11-29 | $27.07 | $27.07 | $27.07 | $27.07 | $14.70 | 296 |
| 2019-11-27 | $27.21 | $27.21 | $27.13 | $27.13 | $14.74 | 1,821 |
| 2019-11-26 | $27.32 | $27.32 | $27.23 | $27.23 | $14.79 | 400 |
| 2019-11-25 | $27.39 | $27.41 | $27.39 | $27.41 | $14.89 | 539 |
| 2019-11-22 | $27.85 | $27.85 | $27.85 | $27.85 | $15.13 | 705 |
| 2019-11-21 | $27.66 | $27.85 | $27.58 | $27.85 | $15.13 | 6,341 |
| 2019-11-20 | $27.51 | $27.51 | $27.51 | $27.51 | $14.94 | 431 |
| 2019-11-19 | $27.74 | $27.75 | $27.74 | $27.75 | $15.07 | 1,040 |
| 2019-11-18 | $27.61 | $27.67 | $27.54 | $27.57 | $14.98 | 1,543 |
| 2019-11-15 | $27.75 | $27.75 | $27.75 | $27.75 | $15.07 | 1,599 |
| 2019-11-14 | $27.60 | $27.60 | $27.49 | $27.49 | $14.93 | 812 |
| 2019-11-13 | $27.64 | $27.64 | $27.59 | $27.59 | $14.99 | 11,321 |
| 2019-11-12 | $27.83 | $27.83 | $27.79 | $27.81 | $15.11 | 4,217 |
| 2019-11-11 | $27.83 | $27.83 | $27.74 | $27.74 | $15.07 | 3,524 |
| 2019-11-08 | $27.63 | $27.79 | $27.63 | $27.68 | $15.04 | 2,700 |
| 2019-11-07 | $27.39 | $27.53 | $27.39 | $27.50 | $14.94 | 9,409 |
| 2019-11-06 | $26.89 | $26.89 | $26.89 | $26.89 | $14.61 | 1,108 |
| 2019-11-05 | $26.73 | $26.78 | $26.71 | $26.71 | $14.51 | 939 |
| 2019-11-04 | $26.71 | $26.75 | $26.67 | $26.75 | $14.53 | 4,394 |
| 2019-11-01 | $26.73 | $26.73 | $26.73 | $26.73 | $14.52 | 283 |
| 2019-10-31 | $26.25 | $26.25 | $26.25 | $26.25 | $14.26 | 164 |
| 2019-10-30 | $26.29 | $26.29 | $26.20 | $26.20 | $14.23 | 367 |
| 2019-10-29 | $26.75 | $26.79 | $26.59 | $26.59 | $14.44 | 17,112 |
| 2019-10-28 | $27.03 | $27.03 | $26.92 | $26.92 | $14.62 | 592 |
| 2019-10-25 | $27.09 | $27.09 | $26.85 | $26.85 | $14.58 | 1,623 |
| 2019-10-24 | $26.97 | $26.97 | $26.81 | $26.81 | $14.56 | 2,069 |
| 2019-10-23 | $26.72 | $26.72 | $26.72 | $26.72 | $14.51 | 35 |
| 2019-10-22 | $26.72 | $26.72 | $26.72 | $26.72 | $14.51 | 259 |
| 2019-10-21 | $26.91 | $26.96 | $26.73 | $26.73 | $14.52 | 3,741 |
| 2019-10-18 | $26.50 | $26.61 | $26.43 | $26.61 | $14.45 | 1,621 |
| 2019-10-17 | $26.48 | $26.48 | $26.36 | $26.36 | $14.32 | 7,580 |
| 2019-10-16 | $26.15 | $26.15 | $26.15 | $26.15 | $14.20 | 759 |
| 2019-10-15 | $26.27 | $26.39 | $26.22 | $26.22 | $14.24 | 7,450 |
| 2019-10-14 | $25.84 | $25.84 | $25.75 | $25.75 | $13.99 | 854 |
| 2019-10-11 | $26.00 | $26.00 | $25.87 | $25.87 | $14.05 | 1,914 |
| 2019-10-10 | $24.99 | $24.99 | $24.99 | $24.99 | $13.57 | 514 |
| 2019-10-09 | $24.56 | $24.66 | $24.56 | $24.66 | $13.40 | 22,570 |
| 2019-10-08 | $24.53 | $24.53 | $24.53 | $24.53 | $13.32 | 100 |
| 2019-10-07 | $24.90 | $24.90 | $24.90 | $24.90 | $13.53 | 825 |
| 2019-10-04 | $24.44 | $24.44 | $24.44 | $24.44 | $13.28 | 0 |
| 2019-10-03 | $24.44 | $24.44 | $24.44 | $24.44 | $13.28 | 0 |
| 2019-10-02 | $24.81 | $24.81 | $24.44 | $24.44 | $13.28 | 689 |
| 2019-10-01 | $25.32 | $25.32 | $25.32 | $25.32 | $13.75 | 336 |
| 2019-09-30 | $25.40 | $25.40 | $25.40 | $25.40 | $13.80 | 328 |
| 2019-09-27 | $25.04 | $25.04 | $25.04 | $25.04 | $13.60 | 0 |
| 2019-09-26 | $25.34 | $25.34 | $25.04 | $25.04 | $13.60 | 5,659 |
| 2019-09-25 | $25.37 | $25.37 | $25.37 | $25.37 | $13.78 | 0 |
| 2019-09-24 | $25.22 | $25.37 | $24.97 | $25.37 | $13.78 | 1,078 |
| 2019-09-23 | $25.24 | $25.60 | $25.24 | $25.60 | $13.91 | 34,550 |
| 2019-09-20 | $25.54 | $25.61 | $25.54 | $25.58 | $13.89 | 1,027 |
| 2019-09-19 | $25.18 | $25.22 | $25.13 | $25.13 | $13.65 | 8,161 |
| 2019-09-18 | $24.93 | $25.09 | $24.93 | $25.09 | $13.63 | 2,766 |
| 2019-09-17 | $24.78 | $24.78 | $24.70 | $24.70 | $13.42 | 722 |
| 2019-09-16 | $25.04 | $25.04 | $24.66 | $24.66 | $13.40 | 2,141 |
| 2019-09-13 | $25.19 | $25.19 | $25.03 | $25.03 | $13.60 | 1,110 |
| 2019-09-12 | $24.65 | $24.65 | $24.65 | $24.65 | $13.39 | 249 |
| 2019-09-11 | $24.65 | $24.65 | $24.65 | $24.65 | $13.39 | 173 |
| 2019-09-10 | $24.58 | $24.58 | $24.58 | $24.58 | $13.35 | 461 |
| 2019-09-09 | $24.25 | $24.31 | $24.12 | $24.30 | $13.20 | 24,162 |
| 2019-09-06 | $23.73 | $23.73 | $23.66 | $23.66 | $12.85 | 340 |
| 2019-09-05 | $23.46 | $23.57 | $23.44 | $23.44 | $12.73 | 2,167 |
| 2019-09-04 | $22.70 | $22.70 | $22.70 | $22.70 | $12.33 | 40 |
| 2019-09-03 | $22.81 | $22.81 | $22.70 | $22.70 | $12.33 | 1,260 |
| 2019-08-30 | $23.03 | $23.03 | $22.75 | $22.75 | $12.36 | 2,125 |
| 2019-08-29 | $22.96 | $22.96 | $22.89 | $22.89 | $12.43 | 633 |
| 2019-08-28 | $22.90 | $22.90 | $22.81 | $22.87 | $12.42 | 697 |
| 2019-08-27 | $23.48 | $23.48 | $23.48 | $23.48 | $12.75 | 1,451 |
| 2019-08-26 | $23.61 | $23.61 | $23.61 | $23.61 | $12.82 | 173 |
| 2019-08-23 | $23.46 | $24.18 | $23.46 | $23.63 | $12.84 | 9,900 |
| 2019-08-22 | $23.72 | $23.72 | $23.72 | $23.72 | $12.88 | 165 |
| 2019-08-21 | $23.84 | $23.88 | $23.84 | $23.88 | $12.97 | 1,024 |
| 2019-08-20 | $23.80 | $23.93 | $23.55 | $23.93 | $13.00 | 2,796 |
| 2019-08-19 | $24.24 | $24.24 | $24.24 | $24.24 | $13.17 | 13 |
| 2019-08-16 | $24.24 | $24.24 | $24.24 | $24.24 | $13.17 | 240 |
| 2019-08-15 | $23.60 | $23.60 | $23.49 | $23.49 | $12.76 | 2,415 |
| 2019-08-14 | $23.65 | $23.78 | $23.57 | $23.78 | $12.92 | 3,119 |
| 2019-08-13 | $23.87 | $24.11 | $23.87 | $24.11 | $13.10 | 1,367 |
| 2019-08-12 | $24.01 | $24.27 | $24.01 | $24.20 | $13.15 | 676 |
| 2019-08-09 | $23.95 | $23.95 | $23.95 | $23.95 | $13.01 | 100 |
| 2019-08-08 | $23.95 | $23.95 | $23.95 | $23.95 | $13.01 | 55 |
| 2019-08-07 | $23.95 | $23.95 | $23.95 | $23.95 | $13.01 | 212 |
| 2019-08-06 | $23.94 | $24.05 | $23.94 | $24.05 | $13.06 | 885 |
| 2019-08-05 | $24.50 | $24.50 | $24.50 | $24.50 | $13.31 | 400 |
| 2019-08-02 | $24.66 | $24.99 | $24.64 | $24.99 | $13.57 | 986 |
| 2019-08-01 | $25.53 | $25.53 | $25.06 | $25.06 | $13.61 | 2,439 |
| 2019-07-31 | $25.50 | $25.50 | $25.01 | $25.01 | $13.59 | 3,349 |
| 2019-07-30 | $25.47 | $25.47 | $25.45 | $25.45 | $13.82 | 429 |
| 2019-07-29 | $25.93 | $25.93 | $25.93 | $25.93 | $14.08 | 872 |
| 2019-07-26 | $26.16 | $26.16 | $26.16 | $26.16 | $14.21 | 96,867 |
| 2019-07-25 | $26.20 | $26.20 | $26.20 | $26.20 | $14.23 | 1,666 |
| 2019-07-24 | $26.23 | $26.23 | $26.23 | $26.23 | $14.25 | 0 |
| 2019-07-23 | $26.23 | $26.23 | $26.23 | $26.23 | $14.25 | 827 |
| 2019-07-22 | $26.27 | $26.31 | $26.20 | $26.20 | $14.23 | 7,750 |
| 2019-07-19 | $26.29 | $26.34 | $26.29 | $26.30 | $14.29 | 1,234 |
| 2019-07-18 | $26.58 | $26.58 | $26.44 | $26.49 | $14.39 | 1,985 |
| 2019-07-17 | $26.64 | $26.64 | $26.54 | $26.54 | $14.42 | 4,475 |
| 2019-07-16 | $26.66 | $26.81 | $26.65 | $26.65 | $14.48 | 4,270 |
| 2019-07-15 | $26.68 | $26.68 | $26.54 | $26.54 | $14.42 | 4,688 |
| 2019-07-12 | $26.62 | $26.62 | $26.37 | $26.41 | $14.35 | 2,845 |
| 2019-07-11 | $26.58 | $26.58 | $26.40 | $26.45 | $14.37 | 7,146 |
| 2019-07-10 | $26.55 | $26.55 | $26.55 | $26.55 | $14.42 | 212 |
| 2019-07-09 | $26.59 | $26.59 | $26.51 | $26.51 | $14.40 | 2,050 |
| 2019-07-08 | $26.56 | $26.56 | $26.52 | $26.52 | $14.41 | 1,397 |
| 2019-07-05 | $26.65 | $26.65 | $26.47 | $26.47 | $14.38 | 4,163 |
| 2019-07-03 | $26.63 | $26.70 | $26.63 | $26.70 | $14.50 | 880 |
| 2019-07-02 | $26.38 | $26.50 | $26.38 | $26.45 | $14.37 | 6,573 |
| 2019-07-01 | $26.33 | $26.34 | $26.14 | $26.14 | $14.20 | 9,387 |
| 2019-06-28 | $26.01 | $26.19 | $26.00 | $26.17 | $14.22 | 5,829 |
| 2019-06-27 | $25.90 | $26.09 | $25.90 | $26.04 | $14.14 | 4,553 |
| 2019-06-26 | $26.19 | $26.24 | $26.18 | $26.24 | $14.25 | 69,528 |
| 2019-06-25 | $26.23 | $26.34 | $26.16 | $26.20 | $14.23 | 33,636 |
| 2019-06-24 | $26.53 | $26.53 | $26.41 | $26.44 | $14.36 | 5,031 |
| 2019-06-21 | $26.07 | $26.23 | $26.05 | $26.05 | $14.15 | 7,568 |
| 2019-06-20 | $26.09 | $26.09 | $26.05 | $26.05 | $14.15 | 1,450 |
| 2019-06-19 | $25.86 | $25.86 | $25.85 | $25.85 | $14.04 | 1,830 |
| 2019-06-18 | $25.98 | $26.05 | $25.68 | $25.68 | $13.95 | 23,408 |
| 2019-06-17 | $25.70 | $25.71 | $25.61 | $25.61 | $13.91 | 3,939 |
| 2019-06-14 | $25.33 | $25.34 | $25.23 | $25.30 | $13.74 | 16,180 |
| 2019-06-13 | $25.41 | $25.41 | $25.41 | $25.41 | $13.80 | 79 |
| 2019-06-12 | $25.41 | $25.41 | $25.41 | $25.41 | $13.80 | 617 |
| 2019-06-11 | $25.69 | $25.69 | $25.49 | $25.49 | $13.85 | 2,713 |
| 2019-06-10 | $25.24 | $25.24 | $25.24 | $25.24 | $13.71 | 1,579 |
| 2019-06-07 | $25.22 | $25.22 | $25.12 | $25.12 | $13.64 | 7,799 |
| 2019-06-06 | $24.98 | $25.24 | $24.91 | $25.24 | $13.71 | 2,663 |
| 2019-06-05 | $25.01 | $25.01 | $25.01 | $25.01 | $13.59 | 0 |
| 2019-06-04 | $24.89 | $25.01 | $24.89 | $25.01 | $13.58 | 3,323 |
| 2019-06-03 | $24.35 | $24.35 | $24.35 | $24.35 | $13.23 | 1,882 |
| 2019-05-31 | $24.56 | $24.56 | $24.56 | $24.56 | $13.34 | 1,983 |
| 2019-05-30 | $24.81 | $24.81 | $24.81 | $24.81 | $13.48 | 242 |
| 2019-05-29 | $24.81 | $24.81 | $24.81 | $24.81 | $13.48 | 105 |
| 2019-05-28 | $24.81 | $24.81 | $24.81 | $24.81 | $13.48 | 221 |
| 2019-05-24 | $25.08 | $25.08 | $25.08 | $25.08 | $13.62 | 4,649 |
| 2019-05-23 | $24.52 | $24.62 | $24.42 | $24.42 | $13.26 | 1,596 |
| 2019-05-22 | $24.84 | $24.84 | $24.84 | $24.84 | $13.49 | 97 |
| 2019-05-21 | $24.84 | $24.84 | $24.84 | $24.84 | $13.49 | 10,684 |
| 2019-05-20 | $24.88 | $24.92 | $24.84 | $24.84 | $13.49 | 2,866 |
| 2019-05-17 | $25.15 | $25.15 | $25.15 | $25.15 | $13.66 | 49 |
| 2019-05-16 | $25.19 | $25.29 | $25.15 | $25.15 | $13.66 | 3,382 |
| 2019-05-15 | $24.40 | $24.40 | $24.40 | $24.40 | $13.25 | 0 |
| 2019-05-14 | $24.40 | $24.40 | $24.40 | $24.40 | $13.25 | 0 |
| 2019-05-13 | $24.49 | $24.78 | $24.40 | $24.40 | $13.25 | 9,883 |
| 2019-05-10 | $25.02 | $25.09 | $24.98 | $25.08 | $13.62 | 14,827 |
| 2019-05-09 | $24.96 | $24.96 | $24.96 | $24.96 | $13.56 | 24 |
| 2019-05-08 | $24.96 | $24.96 | $24.96 | $24.96 | $13.56 | 0 |
| 2019-05-07 | $24.99 | $25.08 | $24.96 | $24.96 | $13.56 | 5,980 |
| 2019-05-06 | $25.67 | $25.67 | $25.67 | $25.67 | $13.94 | 7 |
| 2019-05-03 | $25.66 | $25.67 | $25.63 | $25.67 | $13.94 | 5,622 |
| 2019-05-02 | $25.26 | $25.47 | $25.18 | $25.47 | $13.84 | 417 |
| 2019-05-01 | $26.62 | $26.62 | $26.12 | $26.12 | $13.40 | 4,923 |
| 2019-04-30 | $26.55 | $26.55 | $26.40 | $26.45 | $12.83 | 4,374 |
| 2019-04-29 | $26.38 | $26.39 | $26.38 | $26.39 | $12.80 | 1,858 |
| 2019-04-26 | $26.38 | $26.56 | $26.32 | $26.32 | $12.77 | 8,268 |
| 2019-04-25 | $26.33 | $26.33 | $26.23 | $26.23 | $12.72 | 730 |
| 2019-04-24 | $26.38 | $26.38 | $26.38 | $26.38 | $12.80 | 30 |
| 2019-04-23 | $26.36 | $26.38 | $26.33 | $26.38 | $12.80 | 3,198 |
| 2019-04-22 | $26.76 | $26.76 | $26.76 | $26.76 | $12.98 | 189 |
| 2019-04-18 | $26.65 | $26.65 | $26.57 | $26.65 | $12.93 | 760 |
| 2019-04-17 | $26.77 | $26.77 | $26.69 | $26.69 | $12.95 | 1,108 |
| 2019-04-16 | $26.48 | $26.49 | $26.37 | $26.37 | $12.79 | 1,296 |
| 2019-04-15 | $26.40 | $26.40 | $26.28 | $26.28 | $12.75 | 618 |
| 2019-04-12 | $26.38 | $26.38 | $26.34 | $26.34 | $12.78 | 969 |
| 2019-04-11 | $26.17 | $26.27 | $26.16 | $26.16 | $12.69 | 5,577 |
| 2019-04-10 | $25.98 | $25.98 | $25.95 | $25.95 | $12.59 | 756 |
| 2019-04-09 | $26.09 | $26.09 | $26.04 | $26.04 | $12.63 | 1,541 |
| 2019-04-08 | $26.09 | $26.09 | $26.04 | $26.09 | $12.66 | 2,215 |
| 2019-04-05 | $25.93 | $25.96 | $25.89 | $25.96 | $12.59 | 7,874 |
| 2019-04-04 | $26.03 | $26.19 | $26.03 | $26.09 | $12.66 | 4,933 |
| 2019-04-03 | $26.17 | $26.17 | $26.11 | $26.11 | $12.67 | 833 |
| 2019-04-02 | $25.61 | $25.80 | $25.56 | $25.80 | $12.52 | 1,321 |
| 2019-04-01 | $25.54 | $25.54 | $25.33 | $25.33 | $12.29 | 1,046 |
| 2019-03-29 | $25.09 | $25.09 | $25.00 | $25.00 | $12.13 | 725 |
| 2019-03-28 | $24.80 | $24.80 | $24.80 | $24.80 | $12.03 | 444 |
| 2019-03-27 | $25.41 | $25.41 | $25.31 | $25.35 | $12.30 | 1,358 |
| 2019-03-26 | $25.06 | $25.15 | $25.06 | $25.15 | $12.20 | 3,523 |
| 2019-03-25 | $24.97 | $24.97 | $24.97 | $24.97 | $12.11 | 43 |
| 2019-03-22 | $25.21 | $25.21 | $24.97 | $24.97 | $12.11 | 1,454 |
| 2019-03-21 | $25.72 | $25.72 | $25.72 | $25.72 | $12.48 | 24 |
| 2019-03-20 | $25.78 | $25.84 | $25.72 | $25.72 | $12.48 | 3,919 |
| 2019-03-19 | $25.78 | $25.78 | $25.78 | $25.78 | $12.51 | 1,207 |
| 2019-03-18 | $25.88 | $25.88 | $25.71 | $25.71 | $12.47 | 4,044 |
| 2019-03-15 | $25.35 | $25.35 | $25.35 | $25.35 | $12.30 | 99 |
| 2019-03-14 | $25.35 | $25.35 | $25.35 | $25.35 | $12.30 | 4,219 |
| 2019-03-13 | $25.11 | $25.35 | $25.11 | $25.35 | $12.30 | 7,848 |
| 2019-03-12 | $24.97 | $24.97 | $24.97 | $24.97 | $12.11 | 101 |
| 2019-03-11 | $24.75 | $25.01 | $24.75 | $25.01 | $12.13 | 1,507 |
| 2019-03-08 | $24.69 | $24.69 | $24.41 | $24.41 | $11.84 | 2,198 |
| 2019-03-07 | $24.86 | $24.86 | $24.74 | $24.74 | $12.00 | 1,271 |
| 2019-03-06 | $25.19 | $25.19 | $25.16 | $25.16 | $12.20 | 1,730 |
| 2019-03-05 | $25.00 | $25.00 | $24.97 | $24.97 | $12.11 | 39,817 |
| 2019-03-04 | $25.43 | $25.43 | $25.24 | $25.24 | $12.24 | 6,957 |
| 2019-03-01 | $25.33 | $25.33 | $25.33 | $25.33 | $12.29 | 2,000 |
| 2019-02-28 | $25.32 | $25.32 | $25.32 | $25.32 | $12.28 | 1,044 |
| 2019-02-27 | $25.09 | $25.09 | $24.94 | $25.00 | $12.13 | 944 |
| 2019-02-26 | $24.71 | $25.03 | $24.66 | $24.72 | $11.99 | 2,515 |
| 2019-02-25 | $24.74 | $24.74 | $24.65 | $24.65 | $11.96 | 1,159 |
| 2019-02-22 | $24.41 | $24.62 | $24.41 | $24.62 | $11.94 | 80,594 |
| 2019-02-21 | $24.33 | $24.34 | $24.19 | $24.34 | $11.81 | 1,574 |
| 2019-02-20 | $23.92 | $23.92 | $23.92 | $23.92 | $11.60 | 4,374 |
| 2019-02-19 | $23.52 | $23.71 | $23.52 | $23.71 | $11.50 | 2,310 |
| 2019-02-15 | $23.03 | $23.29 | $23.03 | $23.29 | $11.30 | 720 |
| 2019-02-14 | $23.29 | $23.29 | $23.29 | $23.29 | $11.30 | 46 |
| 2019-02-13 | $23.29 | $23.29 | $23.29 | $23.29 | $11.30 | 5,075 |
| 2019-02-12 | $23.08 | $23.08 | $22.93 | $22.93 | $11.12 | 5,043 |
| 2019-02-11 | $22.83 | $22.83 | $22.78 | $22.78 | $11.05 | 17,838 |
| 2019-02-08 | $22.59 | $22.59 | $22.59 | $22.59 | $10.96 | 381 |
| 2019-02-07 | $22.91 | $22.91 | $22.91 | $22.91 | $11.11 | 390 |
| 2019-02-06 | $23.36 | $23.36 | $23.22 | $23.26 | $11.28 | 1,765 |
| 2019-02-05 | $23.37 | $23.56 | $23.37 | $23.56 | $11.43 | 6,114 |
| 2019-02-04 | $23.35 | $23.35 | $23.35 | $23.35 | $11.33 | 263 |
| 2019-02-01 | $23.23 | $23.23 | $23.23 | $23.23 | $11.27 | 351 |
| 2019-01-31 | $23.05 | $23.15 | $23.05 | $23.15 | $11.23 | 20,685 |
| 2019-01-30 | $23.02 | $23.38 | $23.02 | $23.38 | $11.34 | 381 |
| 2019-01-29 | $23.41 | $23.41 | $23.41 | $23.41 | $11.36 | 47 |
| 2019-01-28 | $23.07 | $23.41 | $23.07 | $23.41 | $11.36 | 1,520 |
| 2019-01-25 | $23.10 | $23.10 | $23.10 | $23.10 | $11.21 | 0 |
| 2019-01-24 | $23.10 | $23.10 | $23.10 | $23.10 | $11.21 | 2,532 |
| 2019-01-23 | $23.37 | $23.37 | $23.37 | $23.37 | $11.34 | 0 |
| 2019-01-22 | $23.05 | $23.37 | $23.03 | $23.37 | $11.34 | 1,439 |
| 2019-01-18 | $23.35 | $23.35 | $23.34 | $23.34 | $11.32 | 2,473 |
| 2019-01-17 | $22.88 | $22.90 | $22.73 | $22.77 | $11.05 | 14,777 |
| 2019-01-16 | $22.66 | $23.08 | $22.66 | $22.83 | $11.07 | 3,888 |
| 2019-01-15 | $22.45 | $22.52 | $22.45 | $22.52 | $10.92 | 74,160 |
| 2019-01-14 | $22.35 | $22.54 | $22.35 | $22.52 | $10.92 | 93,527 |
| 2019-01-11 | $22.36 | $22.41 | $22.26 | $22.26 | $10.80 | 1,621 |
| 2019-01-10 | $22.36 | $22.42 | $22.29 | $22.42 | $10.88 | 3,771 |
| 2019-01-09 | $22.21 | $22.21 | $22.11 | $22.11 | $10.73 | 24,543 |
| 2019-01-08 | $21.95 | $21.95 | $21.95 | $21.95 | $10.65 | 47,959 |
| 2019-01-07 | $21.81 | $21.81 | $21.75 | $21.75 | $10.55 | 1,007 |
| 2019-01-04 | $21.59 | $21.79 | $21.59 | $21.79 | $10.57 | 7,022 |
| 2019-01-03 | $21.34 | $21.51 | $21.17 | $21.51 | $10.43 | 5,487 |
| 2019-01-02 | $21.11 | $21.11 | $21.11 | $21.11 | $10.24 | 1,108 |
| 2018-12-31 | $21.41 | $21.43 | $21.39 | $21.40 | $10.38 | 2,396 |
| 2018-12-28 | $21.30 | $21.45 | $21.30 | $21.30 | $10.33 | 3,483 |
| 2018-12-27 | $21.05 | $21.05 | $21.02 | $21.02 | $10.20 | 230 |
| 2018-12-26 | $21.09 | $21.09 | $21.09 | $21.09 | $10.23 | 572 |
| 2018-12-24 | $21.65 | $21.65 | $21.65 | $21.65 | $10.50 | 100 |
| 2018-12-21 | $21.27 | $21.27 | $21.27 | $21.27 | $10.32 | 648 |
| 2018-12-20 | $21.20 | $21.20 | $21.10 | $21.10 | $10.24 | 2,040 |
| 2018-12-19 | $21.58 | $21.58 | $21.58 | $21.58 | $10.47 | 1,862 |
| 2018-12-18 | $21.68 | $21.68 | $21.41 | $21.41 | $10.39 | 1,335 |
| 2018-12-17 | $21.41 | $21.41 | $21.36 | $21.36 | $10.36 | 6,770 |
| 2018-12-14 | $21.63 | $21.63 | $21.59 | $21.59 | $10.47 | 910 |
| 2018-12-13 | $21.96 | $21.96 | $21.73 | $21.73 | $10.54 | 2,353 |
| 2018-12-12 | $22.24 | $22.24 | $22.00 | $22.20 | $10.77 | 12,568 |
| 2018-12-11 | $21.96 | $21.99 | $21.95 | $21.99 | $10.67 | 2,744 |
| 2018-12-10 | $22.10 | $22.10 | $21.91 | $21.91 | $10.63 | 3,831 |
| 2018-12-07 | $22.31 | $22.31 | $22.31 | $22.31 | $10.82 | 1,461 |
| 2018-12-06 | $22.74 | $22.74 | $22.35 | $22.54 | $10.93 | 2,013 |
| 2018-12-04 | $23.88 | $23.91 | $23.75 | $23.91 | $11.60 | 2,579 |
| 2018-12-03 | $24.50 | $24.56 | $24.38 | $24.38 | $11.83 | 1,304 |
| 2018-11-30 | $24.30 | $24.49 | $24.30 | $24.49 | $11.88 | 399 |
| 2018-11-29 | $24.47 | $24.47 | $24.38 | $24.38 | $11.83 | 19,127 |
| 2018-11-28 | $24.19 | $24.19 | $24.19 | $24.19 | $11.73 | 81 |
| 2018-11-27 | $23.97 | $24.19 | $23.92 | $24.19 | $11.73 | 1,127 |
| 2018-11-26 | $23.97 | $23.97 | $23.89 | $23.90 | $11.59 | 1,156 |
| 2018-11-23 | $23.57 | $23.57 | $23.51 | $23.51 | $11.40 | 646 |
| 2018-11-21 | $23.90 | $24.07 | $23.90 | $24.00 | $11.64 | 1,472 |
| 2018-11-20 | $23.92 | $24.06 | $23.92 | $23.92 | $11.60 | 3,625 |
| 2018-11-19 | $24.91 | $24.91 | $24.66 | $24.66 | $11.96 | 3,628 |
| 2018-11-16 | $24.46 | $24.55 | $24.46 | $24.55 | $11.91 | 2,439 |
| 2018-11-15 | $24.46 | $24.77 | $24.46 | $24.77 | $12.02 | 4,273 |
| 2018-11-14 | $24.96 | $24.96 | $24.74 | $24.74 | $12.00 | 2,028 |
| 2018-11-13 | $24.89 | $24.89 | $24.84 | $24.84 | $12.05 | 650 |
| 2018-11-12 | $24.77 | $24.77 | $24.77 | $24.77 | $12.02 | 336 |
| 2018-11-09 | $25.25 | $25.25 | $25.25 | $25.25 | $12.25 | 359 |
| 2018-11-08 | $25.41 | $25.41 | $25.41 | $25.41 | $12.33 | 5,145 |
| 2018-11-07 | $25.31 | $25.55 | $25.23 | $25.55 | $12.39 | 2,158 |
| 2018-11-06 | $25.11 | $25.11 | $25.11 | $25.11 | $12.18 | 2,163 |
| 2018-11-05 | $25.12 | $25.19 | $25.12 | $25.19 | $12.22 | 396 |
| 2018-11-02 | $25.21 | $25.21 | $25.21 | $25.21 | $12.23 | 57 |
| 2018-11-01 | $25.21 | $25.21 | $25.21 | $25.21 | $12.23 | 203 |
| 2018-10-31 | $25.19 | $25.19 | $24.94 | $25.05 | $12.15 | 3,742 |
| 2018-10-30 | $24.89 | $24.95 | $24.68 | $24.68 | $11.97 | 2,146 |
| 2018-10-29 | $25.10 | $25.10 | $24.93 | $24.93 | $12.09 | 548 |
| 2018-10-26 | $24.56 | $24.79 | $24.45 | $24.79 | $12.03 | 1,644 |
| 2018-10-25 | $24.94 | $25.23 | $24.94 | $25.23 | $12.24 | 50,408 |
| 2018-10-24 | $25.05 | $25.14 | $25.00 | $25.00 | $12.13 | 801,475 |
| 2018-10-23 | $25.17 | $25.37 | $25.10 | $25.27 | $12.26 | 801,294 |
| 2018-10-22 | $25.71 | $25.71 | $25.63 | $25.63 | $12.43 | 995 |
| 2018-10-19 | $25.51 | $25.72 | $25.51 | $25.71 | $12.47 | 8,889 |
| 2018-10-18 | $25.93 | $25.93 | $25.81 | $25.81 | $12.52 | 3,718 |
| 2018-10-17 | $26.00 | $26.00 | $25.93 | $25.93 | $12.58 | 1,291 |
| 2018-10-16 | $26.00 | $26.02 | $25.95 | $25.98 | $12.60 | 693 |
| 2018-10-15 | $26.20 | $26.20 | $26.15 | $26.15 | $12.69 | 1,013 |
| 2018-10-12 | $26.06 | $26.19 | $25.79 | $25.79 | $12.51 | 1,235 |
| 2018-10-11 | $26.36 | $26.36 | $25.93 | $26.07 | $12.65 | 1,928 |
| 2018-10-10 | $27.28 | $27.45 | $26.87 | $26.87 | $13.03 | 15,542 |
| 2018-10-09 | $26.85 | $27.08 | $26.85 | $26.93 | $13.06 | 4,558 |
| 2018-10-08 | $26.78 | $27.05 | $26.78 | $26.89 | $13.04 | 4,603 |
| 2018-10-05 | $27.23 | $27.30 | $27.14 | $27.30 | $13.24 | 1,638 |
| 2018-10-04 | $27.18 | $27.18 | $27.09 | $27.09 | $13.14 | 763 |
| 2018-10-03 | $26.75 | $26.75 | $26.67 | $26.67 | $12.94 | 911 |
| 2018-10-02 | $26.57 | $26.61 | $26.51 | $26.55 | $12.88 | 1,910 |
| 2018-10-01 | $26.68 | $26.75 | $26.53 | $26.61 | $12.91 | 2,694 |
| 2018-09-28 | $27.52 | $27.52 | $27.52 | $27.52 | $13.35 | 570,840 |
| 2018-09-27 | $27.58 | $27.63 | $27.52 | $27.52 | $13.35 | 659 |
| 2018-09-26 | $27.59 | $28.03 | $27.59 | $27.77 | $13.47 | 21,012 |
| 2018-09-25 | $27.75 | $27.75 | $27.50 | $27.50 | $13.34 | 3,022 |
| 2018-09-24 | $27.50 | $27.50 | $27.31 | $27.35 | $13.27 | 3,125 |
| 2018-09-21 | $27.17 | $27.17 | $27.17 | $27.17 | $13.18 | 943 |
| 2018-09-20 | $27.11 | $27.16 | $26.96 | $27.06 | $13.13 | 8,794 |
| 2018-09-19 | $26.49 | $26.70 | $26.45 | $26.59 | $12.90 | 672 |
| 2018-09-18 | $26.10 | $26.19 | $26.06 | $26.06 | $12.64 | 2,833 |
| 2018-09-17 | $26.00 | $26.06 | $25.83 | $25.89 | $12.56 | 5,622 |
| 2018-09-14 | $25.73 | $25.73 | $25.62 | $25.62 | $12.43 | 2,927 |
| 2018-09-13 | $25.72 | $25.72 | $25.62 | $25.62 | $12.43 | 1,446 |
| 2018-09-12 | $25.32 | $25.41 | $25.32 | $25.41 | $12.33 | 1,442 |
| 2018-09-10 | $25.32 | $25.32 | $25.32 | $25.32 | $12.28 | 1,182 |
| 2018-09-07 | $25.19 | $25.19 | $25.19 | $25.19 | $12.22 | 443 |
| 2018-09-06 | $25.67 | $25.67 | $25.67 | $25.67 | $12.45 | 147 |
| 2018-09-05 | $25.51 | $25.51 | $25.46 | $25.46 | $12.35 | 1,622 |
| 2018-09-04 | $25.31 | $25.43 | $25.28 | $25.35 | $12.30 | 1,722 |
| 2018-08-31 | $25.12 | $25.12 | $25.05 | $25.05 | $12.15 | 353 |
| 2018-08-30 | $25.54 | $25.59 | $25.45 | $25.45 | $12.35 | 794 |
| 2018-08-29 | $25.52 | $25.79 | $25.52 | $25.72 | $12.48 | 9,936 |
| 2018-08-28 | $25.87 | $25.87 | $25.73 | $25.73 | $12.48 | 7,618 |
| 2018-08-27 | $25.57 | $25.63 | $25.57 | $25.58 | $12.41 | 1,771 |
| 2018-08-24 | $25.19 | $25.19 | $25.10 | $25.10 | $12.18 | 918 |
| 2018-08-23 | $25.02 | $25.02 | $24.93 | $24.93 | $12.09 | 1,300 |
| 2018-08-22 | $25.20 | $25.20 | $25.05 | $25.05 | $12.15 | 1,832 |
| 2018-08-21 | $25.00 | $25.20 | $24.87 | $25.20 | $12.22 | 4,369 |
| 2018-08-20 | $24.46 | $24.55 | $24.46 | $24.55 | $11.91 | 1,253 |
| 2018-08-17 | $24.46 | $24.46 | $24.46 | $24.46 | $11.87 | 0 |
| 2018-08-16 | $24.46 | $24.46 | $24.46 | $24.46 | $11.87 | 100 |
| 2018-08-15 | $24.36 | $24.36 | $24.36 | $24.36 | $11.82 | 29 |
| 2018-08-14 | $24.38 | $24.38 | $24.36 | $24.36 | $11.82 | 936 |
| 2018-08-13 | $24.73 | $24.73 | $24.56 | $24.56 | $11.91 | 24,270 |
| 2018-08-10 | $24.64 | $24.64 | $24.64 | $24.64 | $11.95 | 530 |
| 2018-08-09 | $25.76 | $25.76 | $25.62 | $25.62 | $12.43 | 2,239 |
| 2018-08-08 | $25.53 | $25.53 | $25.53 | $25.53 | $12.38 | 179 |
| 2018-08-07 | $25.45 | $25.59 | $25.45 | $25.54 | $12.39 | 2,577 |
| 2018-08-06 | $25.29 | $25.50 | $25.29 | $25.30 | $12.27 | 23,480 |
| 2018-08-03 | $25.49 | $25.55 | $25.43 | $25.47 | $12.36 | 4,039 |
| 2018-08-02 | $25.44 | $25.44 | $25.38 | $25.38 | $12.31 | 400 |
| 2018-08-01 | $25.15 | $25.40 | $25.06 | $25.40 | $12.32 | 914 |
| 2018-07-31 | $25.26 | $25.26 | $25.09 | $25.09 | $12.17 | 2,250 |
| 2018-07-30 | $24.95 | $25.06 | $24.91 | $24.91 | $12.08 | 7,243 |
| 2018-07-27 | $24.56 | $24.60 | $24.52 | $24.52 | $11.89 | 4,070 |
| 2018-07-26 | $24.45 | $24.54 | $24.41 | $24.41 | $11.84 | 1,527 |
| 2018-07-25 | $24.34 | $24.34 | $24.29 | $24.31 | $11.79 | 699 |
| 2018-07-24 | $24.64 | $24.72 | $24.50 | $24.70 | $11.98 | 4,453 |
| 2018-07-23 | $24.18 | $24.18 | $24.18 | $24.18 | $11.73 | 242 |
| 2018-07-20 | $24.41 | $24.41 | $24.41 | $24.41 | $11.84 | 0 |
| 2018-07-19 | $24.20 | $24.41 | $24.20 | $24.41 | $11.84 | 10,535 |
| 2018-07-18 | $24.23 | $24.28 | $24.23 | $24.24 | $11.76 | 587 |
| 2018-07-17 | $24.17 | $24.17 | $24.17 | $24.17 | $11.72 | 39 |
| 2018-07-16 | $24.16 | $24.25 | $24.16 | $24.17 | $11.72 | 1,553 |
| 2018-07-13 | $24.06 | $24.15 | $24.06 | $24.09 | $11.69 | 2,927 |
| 2018-07-12 | $24.19 | $24.37 | $24.11 | $24.11 | $11.70 | 9,867 |
| 2018-07-11 | $24.22 | $24.28 | $24.09 | $24.09 | $11.69 | 23,690 |
| 2018-07-10 | $24.62 | $24.69 | $24.57 | $24.69 | $11.98 | 3,308 |
| 2018-07-09 | $24.98 | $25.02 | $24.92 | $24.94 | $12.10 | 2,035 |
| 2018-07-06 | $24.60 | $24.60 | $24.60 | $24.60 | $11.93 | 138 |
| 2018-07-05 | $24.65 | $24.67 | $24.57 | $24.60 | $11.93 | 2,383 |
| 2018-07-03 | $24.27 | $24.33 | $24.25 | $24.33 | $11.80 | 892 |
| 2018-07-02 | $23.95 | $24.21 | $23.95 | $23.97 | $11.63 | 3,911 |
| 2018-06-29 | $24.58 | $24.58 | $24.34 | $24.34 | $11.81 | 16,192 |
| 2018-06-28 | $23.96 | $23.98 | $23.88 | $23.88 | $11.58 | 533 |
| 2018-06-27 | $24.34 | $24.34 | $24.34 | $24.34 | $11.81 | 2,931 |
| 2018-06-26 | $24.50 | $24.50 | $24.50 | $24.50 | $11.88 | 941 |
| 2018-06-25 | $24.69 | $24.69 | $24.60 | $24.61 | $11.94 | 1,783 |
| 2018-06-22 | $24.84 | $24.84 | $24.76 | $24.76 | $12.01 | 1,173 |
| 2018-06-21 | $24.51 | $24.60 | $24.51 | $24.60 | $11.93 | 3,292 |
| 2018-06-20 | $24.86 | $24.86 | $24.70 | $24.86 | $12.06 | 5,371 |
| 2018-06-19 | $24.68 | $24.89 | $24.68 | $24.73 | $12.00 | 4,120 |
| 2018-06-18 | $24.90 | $25.06 | $24.73 | $25.06 | $12.16 | 13,517 |
| 2018-06-15 | $25.18 | $25.18 | $25.13 | $25.13 | $12.19 | 1,220 |
| 2018-06-14 | $25.59 | $25.65 | $25.32 | $25.32 | $12.28 | 54,992 |
| 2018-06-13 | $25.63 | $25.90 | $25.63 | $25.80 | $12.52 | 36,832 |
| 2018-06-12 | $25.79 | $25.87 | $25.64 | $25.64 | $12.44 | 7,744 |
| 2018-06-11 | $25.93 | $25.93 | $25.87 | $25.87 | $12.55 | 1,269 |
| 2018-06-08 | $25.52 | $25.61 | $25.47 | $25.50 | $12.37 | 1,154 |
| 2018-06-07 | $25.57 | $25.57 | $25.57 | $25.57 | $12.40 | 144 |
| 2018-06-06 | $25.48 | $25.48 | $25.33 | $25.40 | $12.32 | 1,624 |
| 2018-06-05 | $25.42 | $25.50 | $25.42 | $25.48 | $12.36 | 1,914 |
| 2018-06-04 | $25.61 | $25.69 | $25.53 | $25.53 | $12.38 | 1,376 |
| 2018-06-01 | $25.55 | $25.55 | $25.44 | $25.44 | $12.34 | 911 |
| 2018-05-31 | $24.95 | $24.95 | $24.95 | $24.95 | $12.10 | 1,660 |
| 2018-05-30 | $24.57 | $24.94 | $24.57 | $24.94 | $12.10 | 5,634 |
| 2018-05-29 | $24.88 | $24.88 | $24.50 | $24.50 | $11.88 | 3,106 |
| 2018-05-25 | $26.07 | $26.13 | $26.07 | $26.13 | $12.68 | 372 |
| 2018-05-24 | $26.34 | $26.50 | $26.21 | $26.21 | $12.71 | 3,134 |
| 2018-05-23 | $26.31 | $26.31 | $26.22 | $26.22 | $12.72 | 589 |
| 2018-05-22 | $27.01 | $27.01 | $27.01 | $27.01 | $13.10 | 88 |
| 2018-05-21 | $27.01 | $27.01 | $26.85 | $27.01 | $13.10 | 2,849 |
| 2018-05-18 | $27.04 | $27.04 | $26.99 | $26.99 | $13.09 | 602 |
| 2018-05-17 | $27.01 | $27.01 | $26.96 | $26.96 | $13.08 | 357 |
| 2018-05-16 | $26.66 | $26.74 | $26.57 | $26.57 | $12.89 | 2,472 |
| 2018-05-15 | $26.82 | $26.85 | $26.71 | $26.85 | $13.02 | 3,606 |
| 2018-05-14 | $26.89 | $26.94 | $26.76 | $26.76 | $12.98 | 3,403 |
| 2018-05-11 | $26.91 | $26.91 | $26.75 | $26.82 | $13.01 | 1,217 |
| 2018-05-10 | $26.65 | $26.76 | $26.54 | $26.60 | $12.90 | 35,513 |
| 2018-05-09 | $26.51 | $26.51 | $26.24 | $26.33 | $12.77 | 19,326 |
| 2018-05-08 | $26.80 | $26.80 | $26.54 | $26.54 | $12.87 | 9,524 |
| 2018-05-07 | $26.84 | $26.92 | $26.78 | $26.78 | $12.99 | 2,462 |
| 2018-05-04 | $26.62 | $26.91 | $26.57 | $26.87 | $13.03 | 2,077 |
| 2018-05-03 | $26.93 | $27.50 | $26.75 | $27.50 | $13.34 | 2,712 |
| 2018-05-02 | $28.57 | $28.57 | $28.39 | $28.52 | $13.12 | 766 |
| 2018-05-01 | $28.22 | $28.63 | $28.13 | $28.63 | $12.50 | 2,807 |
| 2018-04-30 | $28.60 | $28.66 | $28.44 | $28.44 | $12.42 | 12,720 |
| 2018-04-27 | $28.39 | $28.50 | $28.39 | $28.50 | $12.45 | 608 |
| 2018-04-26 | $28.39 | $28.39 | $28.39 | $28.39 | $12.40 | 50 |
| 2018-04-25 | $28.40 | $28.45 | $28.39 | $28.39 | $12.40 | 918 |
| 2018-04-24 | $28.49 | $28.77 | $28.49 | $28.50 | $12.45 | 2,332 |
| 2018-04-23 | $28.78 | $28.88 | $28.78 | $28.88 | $12.61 | 3,483 |
| 2018-04-20 | $28.64 | $28.64 | $28.56 | $28.56 | $12.47 | 350 |
| 2018-04-19 | $29.09 | $29.09 | $28.84 | $28.84 | $12.60 | 902 |
| 2018-04-18 | $28.88 | $28.97 | $28.78 | $28.97 | $12.65 | 13,666 |
| 2018-04-17 | $28.49 | $28.65 | $28.42 | $28.42 | $12.41 | 1,247 |
| 2018-04-16 | $28.17 | $28.28 | $28.17 | $28.25 | $12.34 | 4,896 |
| 2018-04-13 | $28.13 | $28.13 | $27.86 | $27.86 | $12.17 | 688 |
| 2018-04-12 | $27.57 | $27.72 | $27.53 | $27.62 | $12.06 | 3,948 |
| 2018-04-11 | $27.28 | $27.28 | $27.28 | $27.28 | $11.91 | 1,180 |
| 2018-04-10 | $27.49 | $27.49 | $27.25 | $27.25 | $11.90 | 4,455 |
| 2018-04-09 | $26.96 | $27.24 | $26.96 | $27.12 | $11.84 | 4,158 |
| 2018-04-06 | $26.94 | $27.20 | $26.92 | $26.92 | $11.76 | 10,708 |
| 2018-04-05 | $26.83 | $26.83 | $26.62 | $26.62 | $11.63 | 5,150 |
| 2018-04-04 | $26.18 | $26.42 | $26.11 | $26.32 | $11.50 | 3,980 |
| 2018-04-03 | $26.42 | $26.50 | $26.42 | $26.42 | $11.54 | 1,362 |
| 2018-04-02 | $26.49 | $26.59 | $25.63 | $25.94 | $11.33 | 2,551 |
| 2018-03-29 | $26.67 | $26.88 | $26.52 | $26.52 | $11.58 | 50,286 |
| 2018-03-28 | $26.11 | $26.50 | $26.04 | $26.33 | $11.50 | 49,334 |
| 2018-03-27 | $26.48 | $26.62 | $26.20 | $26.20 | $11.44 | 37,772 |
| 2018-03-26 | $26.28 | $26.28 | $26.28 | $26.28 | $11.48 | 998 |
| 2018-03-23 | $26.24 | $26.52 | $26.24 | $26.52 | $11.58 | 435 |
| 2018-03-22 | $26.66 | $26.97 | $26.45 | $26.97 | $11.78 | 563 |
| 2018-03-21 | $27.65 | $27.65 | $27.65 | $27.65 | $12.08 | 10 |
| 2018-03-20 | $27.47 | $27.65 | $27.39 | $27.65 | $12.08 | 1,417 |
| 2018-03-19 | $27.34 | $27.34 | $27.34 | $27.34 | $11.94 | 2,150 |
| 2018-03-16 | $27.99 | $27.99 | $27.79 | $27.79 | $12.14 | 2,133 |
| 2018-03-15 | $27.77 | $27.77 | $27.54 | $27.54 | $12.03 | 493 |
| 2018-03-14 | $27.94 | $27.94 | $27.73 | $27.73 | $12.11 | 710 |
| 2018-03-13 | $28.00 | $28.00 | $28.00 | $28.00 | $12.23 | 431 |
| 2018-03-12 | $27.68 | $27.89 | $27.68 | $27.76 | $12.12 | 1,301 |
| 2018-03-09 | $27.67 | $27.86 | $27.62 | $27.70 | $12.10 | 1,738 |
| 2018-03-08 | $27.81 | $27.81 | $27.73 | $27.73 | $12.11 | 568 |
| 2018-03-07 | $27.68 | $27.81 | $27.68 | $27.81 | $12.15 | 4,201 |
| 2018-03-06 | $28.41 | $28.45 | $28.41 | $28.45 | $12.43 | 265 |
| 2018-03-05 | $28.08 | $28.29 | $27.98 | $28.29 | $12.36 | 17,696 |
| 2018-03-02 | $30.70 | $31.20 | $30.70 | $31.20 | $13.63 | 20,873 |
| 2018-03-01 | $31.20 | $31.39 | $31.20 | $31.39 | $13.71 | 985 |
| 2018-02-28 | $31.79 | $31.79 | $31.79 | $31.79 | $13.88 | 160 |
| 2018-02-27 | $31.79 | $31.79 | $31.79 | $31.79 | $13.88 | 1,500 |
| 2018-02-26 | $31.59 | $31.59 | $31.40 | $31.46 | $13.74 | 1,546 |
| 2018-02-23 | $31.30 | $31.47 | $31.30 | $31.47 | $13.74 | 1,856 |
| 2018-02-22 | $31.23 | $31.23 | $31.23 | $31.23 | $13.64 | 175 |
| 2018-02-21 | $31.28 | $31.28 | $31.23 | $31.23 | $13.64 | 935 |
| 2018-02-20 | $31.43 | $31.43 | $31.35 | $31.35 | $13.69 | 1,170 |
| 2018-02-16 | $31.56 | $31.56 | $31.56 | $31.56 | $13.78 | 116 |
| 2018-02-15 | $31.26 | $31.56 | $31.26 | $31.56 | $13.78 | 9,200 |
| 2018-02-14 | $30.75 | $31.21 | $30.75 | $31.01 | $13.54 | 5,867 |
| 2018-02-13 | $30.70 | $30.70 | $30.65 | $30.65 | $13.39 | 443 |
| 2018-02-12 | $30.95 | $30.95 | $30.60 | $30.60 | $13.36 | 2,320 |
| 2018-02-09 | $30.05 | $30.52 | $29.96 | $30.52 | $13.33 | 2,429 |
| 2018-02-08 | $31.12 | $31.12 | $30.88 | $30.88 | $13.49 | 365 |
| 2018-02-07 | $31.65 | $31.65 | $31.65 | $31.65 | $13.82 | 214 |
| 2018-02-06 | $32.07 | $32.35 | $31.46 | $32.35 | $14.13 | 3,237 |
| 2018-02-05 | $32.74 | $32.74 | $31.51 | $31.51 | $13.76 | 14,283 |
| 2018-02-02 | $32.97 | $33.14 | $32.94 | $32.94 | $14.39 | 1,382 |
| 2018-02-01 | $32.75 | $33.00 | $32.75 | $33.00 | $14.41 | 333 |
| 2018-01-31 | $33.02 | $33.06 | $32.80 | $32.80 | $14.33 | 1,667 |
| 2018-01-30 | $33.08 | $33.08 | $32.95 | $32.95 | $14.39 | 676 |
| 2018-01-29 | $33.54 | $33.54 | $33.54 | $33.54 | $14.65 | 541 |
| 2018-01-26 | $33.51 | $33.51 | $33.51 | $33.51 | $14.64 | 185 |
| 2018-01-25 | $33.66 | $33.66 | $33.51 | $33.51 | $14.64 | 1,474 |
| 2018-01-24 | $33.64 | $33.64 | $33.55 | $33.55 | $14.65 | 31,834 |
| 2018-01-23 | $33.36 | $33.39 | $33.34 | $33.34 | $14.56 | 622 |
| 2018-01-22 | $33.57 | $33.57 | $33.57 | $33.57 | $14.66 | 188 |
| 2018-01-19 | $33.67 | $33.67 | $33.32 | $33.32 | $14.55 | 8,013 |
| 2018-01-18 | $33.24 | $33.30 | $33.24 | $33.24 | $14.52 | 35,598 |
| 2018-01-17 | $32.62 | $32.81 | $32.58 | $32.81 | $14.33 | 6,504 |
| 2018-01-16 | $32.65 | $32.65 | $32.64 | $32.64 | $14.26 | 410 |
| 2018-01-12 | $32.55 | $32.64 | $32.42 | $32.60 | $14.24 | 8,385 |
| 2018-01-11 | $32.01 | $32.56 | $31.93 | $32.56 | $14.22 | 3,228 |
| 2018-01-10 | $31.54 | $31.54 | $31.48 | $31.48 | $13.75 | 1,459 |
| 2018-01-09 | $30.96 | $31.00 | $30.89 | $30.89 | $13.49 | 2,574 |
| 2018-01-08 | $30.75 | $30.90 | $30.75 | $30.80 | $13.45 | 12,566 |
| 2018-01-05 | $30.57 | $30.75 | $30.57 | $30.71 | $13.41 | 15,505 |
| 2018-01-04 | $30.33 | $30.61 | $30.29 | $30.29 | $13.23 | 3,742 |
| 2018-01-03 | $29.82 | $29.96 | $29.65 | $29.65 | $12.95 | 3,419 |
| 2018-01-02 | $29.72 | $29.72 | $29.58 | $29.58 | $12.92 | 6,406 |
| 2017-12-29 | $29.84 | $29.90 | $29.65 | $29.65 | $12.95 | 1,622 |
| 2017-12-28 | $29.58 | $29.58 | $29.58 | $29.58 | $12.92 | 0 |
| 2017-12-27 | $29.58 | $29.58 | $29.58 | $29.58 | $12.92 | 32 |
| 2017-12-26 | $29.82 | $29.82 | $29.58 | $29.58 | $12.92 | 3,168 |
| 2017-12-22 | $29.70 | $29.70 | $29.70 | $29.70 | $12.97 | 130 |
| 2017-12-21 | $29.92 | $30.00 | $29.87 | $29.95 | $13.08 | 11,544 |
| 2017-12-20 | $29.99 | $29.99 | $29.86 | $29.86 | $13.04 | 13,148 |
| 2017-12-19 | $30.18 | $30.21 | $29.92 | $29.92 | $13.07 | 4,087 |
| 2017-12-18 | $30.37 | $30.37 | $30.20 | $30.24 | $13.21 | 4,856 |
| 2017-12-15 | $29.41 | $29.68 | $29.41 | $29.62 | $12.94 | 2,073 |
| 2017-12-14 | $30.10 | $30.10 | $29.63 | $29.63 | $12.94 | 25,173 |
| 2017-12-13 | $29.85 | $30.07 | $29.77 | $30.00 | $13.10 | 25,948 |
| 2017-12-12 | $29.75 | $29.83 | $29.75 | $29.83 | $13.03 | 462 |
| 2017-12-11 | $29.93 | $29.93 | $29.85 | $29.85 | $13.04 | 260 |
| 2017-12-08 | $29.72 | $29.83 | $29.62 | $29.68 | $12.96 | 874 |
| 2017-12-07 | $29.80 | $29.99 | $29.80 | $29.80 | $13.02 | 61,098 |
| 2017-12-06 | $29.85 | $29.85 | $29.66 | $29.66 | $12.95 | 3,144 |
| 2017-12-05 | $29.99 | $29.99 | $29.78 | $29.78 | $13.01 | 8,644 |
| 2017-12-04 | $30.34 | $30.45 | $30.34 | $30.45 | $13.30 | 410 |
| 2017-12-01 | $29.96 | $30.18 | $29.91 | $30.18 | $13.18 | 801 |
| 2017-11-30 | $30.35 | $30.35 | $30.35 | $30.35 | $13.26 | 798 |
| 2017-11-29 | $30.38 | $30.38 | $30.17 | $30.17 | $13.18 | 558 |
| 2017-11-28 | $30.04 | $30.30 | $29.89 | $30.30 | $13.23 | 3,073 |
| 2017-11-27 | $29.87 | $29.87 | $29.87 | $29.87 | $13.05 | 462 |
| 2017-11-24 | $29.47 | $29.47 | $29.47 | $29.47 | $12.87 | 64 |
| 2017-11-22 | $29.59 | $29.59 | $29.47 | $29.47 | $12.87 | 504 |
| 2017-11-21 | $29.94 | $29.96 | $29.75 | $29.96 | $13.09 | 6,264 |
| 2017-11-20 | $29.32 | $29.32 | $29.32 | $29.32 | $12.81 | 314 |
| 2017-11-17 | $29.57 | $29.61 | $29.57 | $29.57 | $12.91 | 2,464 |
| 2017-11-16 | $29.80 | $29.80 | $29.80 | $29.80 | $13.02 | 3,081 |
| 2017-11-15 | $29.39 | $29.39 | $29.39 | $29.39 | $12.84 | 595 |
| 2017-11-14 | $29.17 | $29.25 | $29.13 | $29.13 | $12.72 | 1,561 |
| 2017-11-13 | $29.01 | $29.09 | $28.96 | $29.03 | $12.68 | 4,611 |
| 2017-11-10 | $29.39 | $29.39 | $29.25 | $29.25 | $12.78 | 2,588 |
| 2017-11-09 | $29.17 | $29.17 | $29.12 | $29.12 | $12.72 | 574 |
| 2017-11-08 | $29.34 | $29.34 | $29.34 | $29.34 | $12.81 | 393 |
| 2017-11-07 | $29.33 | $29.33 | $29.10 | $29.10 | $12.71 | 1,867 |
| 2017-11-06 | $29.30 | $29.30 | $29.30 | $29.30 | $12.80 | 153 |
| 2017-11-03 | $29.67 | $29.67 | $29.67 | $29.67 | $12.96 | 1,698 |
| 2017-11-02 | $30.56 | $30.56 | $30.41 | $30.41 | $13.28 | 520 |
| 2017-11-01 | $30.48 | $30.50 | $30.41 | $30.41 | $13.28 | 3,413 |
| 2017-10-31 | $30.29 | $30.29 | $30.13 | $30.13 | $13.16 | 319 |
| 2017-10-30 | $29.89 | $29.89 | $29.81 | $29.81 | $13.02 | 2,631 |
| 2017-10-27 | $29.90 | $29.90 | $29.74 | $29.74 | $12.99 | 1,095 |
| 2017-10-26 | $30.16 | $30.22 | $30.16 | $30.22 | $13.20 | 760 |
| 2017-10-25 | $30.18 | $30.18 | $30.12 | $30.12 | $13.16 | 512 |
| 2017-10-24 | $30.10 | $30.10 | $30.04 | $30.04 | $13.12 | 1,112 |
| 2017-10-23 | $29.74 | $29.91 | $29.74 | $29.91 | $13.06 | 2,321 |
| 2017-10-20 | $29.95 | $30.04 | $29.89 | $29.89 | $13.05 | 709 |
| 2017-10-19 | $29.67 | $29.67 | $29.67 | $29.67 | $12.96 | 119 |
| 2017-10-18 | $29.63 | $29.63 | $29.63 | $29.63 | $12.94 | 354 |
| 2017-10-17 | $29.76 | $29.76 | $29.76 | $29.76 | $13.00 | 90 |
| 2017-10-16 | $29.92 | $29.92 | $29.76 | $29.76 | $13.00 | 1,179 |
| 2017-10-13 | $30.02 | $30.14 | $29.90 | $29.90 | $13.06 | 34,529 |
| 2017-10-12 | $30.25 | $30.29 | $30.19 | $30.29 | $13.23 | 960 |
| 2017-10-11 | $30.53 | $30.53 | $30.47 | $30.47 | $13.31 | 570 |
| 2017-10-10 | $30.51 | $30.53 | $30.46 | $30.47 | $13.31 | 3,895 |
| 2017-10-09 | $30.47 | $30.47 | $30.39 | $30.39 | $13.27 | 3,873 |
| 2017-10-06 | $30.36 | $30.36 | $30.28 | $30.36 | $13.26 | 979 |
| 2017-10-05 | $30.24 | $30.25 | $30.10 | $30.14 | $13.16 | 5,261 |
| 2017-10-04 | $29.80 | $29.99 | $29.80 | $29.93 | $13.07 | 3,501 |
| 2017-10-03 | $29.93 | $30.04 | $29.93 | $29.95 | $13.08 | 2,459 |
| 2017-10-02 | $30.05 | $30.05 | $29.91 | $29.91 | $13.06 | 1,969 |
| 2017-09-29 | $30.26 | $30.36 | $29.95 | $29.95 | $13.08 | 37,620 |
| 2017-09-28 | $29.96 | $29.96 | $29.68 | $29.68 | $12.96 | 17,093 |
| 2017-09-27 | $29.37 | $29.52 | $29.37 | $29.52 | $12.89 | 48,529 |
| 2017-09-26 | $29.06 | $29.14 | $28.86 | $28.90 | $12.62 | 17,112 |
| 2017-09-25 | $29.26 | $29.26 | $29.13 | $29.13 | $12.72 | 806 |
| 2017-09-22 | $29.80 | $29.80 | $29.74 | $29.74 | $12.99 | 432 |
| 2017-09-21 | $29.66 | $29.66 | $29.66 | $29.66 | $12.95 | 293 |
| 2017-09-20 | $29.53 | $29.53 | $29.45 | $29.45 | $12.86 | 1,748 |
| 2017-09-19 | $29.57 | $29.60 | $29.49 | $29.60 | $12.93 | 805 |
| 2017-09-18 | $29.32 | $29.32 | $29.26 | $29.26 | $12.78 | 613 |
| 2017-09-15 | $29.25 | $29.25 | $29.17 | $29.25 | $12.78 | 1,392 |
| 2017-09-14 | $29.31 | $29.31 | $29.25 | $29.25 | $12.78 | 283 |
| 2017-09-13 | $29.70 | $29.70 | $29.31 | $29.31 | $12.80 | 32,258 |
| 2017-09-12 | $29.41 | $29.46 | $29.30 | $29.30 | $12.80 | 15,060 |
| 2017-09-11 | $29.17 | $29.31 | $29.00 | $29.22 | $12.76 | 2,737 |
| 2017-09-08 | $28.68 | $28.73 | $28.66 | $28.66 | $12.52 | 1,999 |
| 2017-09-07 | $28.47 | $28.47 | $28.40 | $28.40 | $12.40 | 2,108 |
| 2017-09-06 | $28.51 | $28.51 | $28.51 | $28.51 | $12.45 | 354 |
| 2017-09-05 | $28.55 | $28.57 | $28.42 | $28.57 | $12.48 | 3,957 |
| 2017-09-01 | $28.99 | $28.99 | $28.91 | $28.91 | $12.63 | 569 |
| 2017-08-31 | $28.80 | $29.15 | $28.78 | $28.78 | $12.57 | 7,049 |
| 2017-08-30 | $28.97 | $28.97 | $28.80 | $28.80 | $12.58 | 8,610 |
| 2017-08-29 | $29.08 | $29.08 | $28.94 | $29.00 | $12.67 | 2,450 |
| 2017-08-28 | $29.35 | $29.35 | $29.30 | $29.30 | $12.80 | 1,855 |
| 2017-08-25 | $29.47 | $29.47 | $29.30 | $29.30 | $12.80 | 2,394 |
| 2017-08-24 | $29.28 | $29.43 | $29.13 | $29.13 | $12.72 | 5,215 |
| 2017-08-23 | $28.94 | $28.94 | $28.94 | $28.94 | $12.64 | 42 |
| 2017-08-22 | $28.94 | $29.07 | $28.94 | $28.94 | $12.64 | 1,489 |
| 2017-08-21 | $29.00 | $29.00 | $29.00 | $29.00 | $12.67 | 99 |
| 2017-08-18 | $28.75 | $29.00 | $28.75 | $29.00 | $12.67 | 1,719 |
| 2017-08-17 | $28.84 | $28.84 | $28.84 | $28.84 | $12.60 | 704 |
| 2017-08-16 | $29.19 | $29.19 | $29.19 | $29.19 | $12.75 | 294 |
| 2017-08-15 | $29.31 | $29.31 | $29.07 | $29.07 | $12.70 | 1,319 |
| 2017-08-14 | $29.28 | $29.28 | $29.06 | $29.06 | $12.69 | 619 |
| 2017-08-11 | $28.97 | $28.97 | $28.89 | $28.89 | $12.62 | 2,542 |
| 2017-08-10 | $29.14 | $29.14 | $29.11 | $29.11 | $12.71 | 1,371 |
| 2017-08-09 | $29.58 | $29.58 | $29.53 | $29.53 | $12.90 | 1,337 |
| 2017-08-08 | $30.19 | $30.26 | $29.86 | $29.86 | $13.04 | 2,262 |
| 2017-08-07 | $30.03 | $30.10 | $29.96 | $30.10 | $13.15 | 18,759 |
| 2017-08-04 | $29.78 | $29.78 | $29.78 | $29.78 | $13.01 | 972 |
| 2017-08-03 | $29.80 | $29.86 | $29.77 | $29.78 | $13.01 | 1,191 |
| 2017-08-02 | $29.93 | $30.00 | $29.89 | $30.00 | $13.10 | 2,918 |
| 2017-08-01 | $29.33 | $29.33 | $29.33 | $29.33 | $12.81 | 90,251 |
| 2017-07-31 | $29.32 | $29.40 | $29.32 | $29.33 | $12.81 | 766 |
| 2017-07-28 | $29.45 | $29.45 | $29.32 | $29.32 | $12.81 | 500 |
| 2017-07-27 | $29.40 | $29.40 | $29.38 | $29.38 | $12.83 | 684 |
| 2017-07-26 | $29.16 | $29.27 | $29.11 | $29.27 | $12.78 | 1,039 |
| 2017-07-25 | $29.33 | $29.39 | $29.06 | $29.06 | $12.69 | 3,953 |
| 2017-07-24 | $28.77 | $28.77 | $28.58 | $28.58 | $12.48 | 665 |
| 2017-07-21 | $28.48 | $28.48 | $28.48 | $28.48 | $12.44 | 906 |
| 2017-07-20 | $28.84 | $28.87 | $28.74 | $28.74 | $12.55 | 1,550 |
| 2017-07-19 | $28.58 | $28.58 | $28.58 | $28.58 | $12.48 | 193 |
| 2017-07-18 | $28.50 | $28.50 | $28.45 | $28.45 | $12.43 | 2,774 |
| 2017-07-17 | $28.73 | $28.80 | $28.67 | $28.73 | $12.55 | 2,702 |
| 2017-07-14 | $28.68 | $28.78 | $28.68 | $28.71 | $12.54 | 2,399 |
| 2017-07-13 | $28.84 | $28.84 | $28.84 | $28.84 | $12.60 | 439 |
| 2017-07-12 | $28.72 | $28.72 | $28.63 | $28.65 | $12.51 | 1,218 |
| 2017-07-11 | $28.38 | $28.48 | $28.38 | $28.40 | $12.40 | 1,288 |
| 2017-07-10 | $28.47 | $28.68 | $28.47 | $28.60 | $12.49 | 3,805 |
| 2017-07-07 | $28.29 | $28.34 | $28.26 | $28.34 | $12.38 | 2,293 |
| 2017-07-06 | $28.17 | $28.25 | $28.15 | $28.17 | $12.30 | 2,760 |
| 2017-07-05 | $27.92 | $27.92 | $27.75 | $27.75 | $12.12 | 1,247 |
| 2017-07-03 | $27.55 | $27.55 | $27.55 | $27.55 | $12.03 | 49 |
| 2017-06-30 | $27.38 | $27.56 | $27.38 | $27.55 | $12.03 | 8,552 |
| 2017-06-29 | $27.56 | $27.72 | $27.37 | $27.72 | $12.11 | 4,637 |
| 2017-06-28 | $27.15 | $27.54 | $27.15 | $27.40 | $11.97 | 6,107 |
| 2017-06-27 | $26.81 | $26.93 | $26.81 | $26.83 | $11.72 | 1,300 |
| 2017-06-26 | $26.99 | $26.99 | $26.72 | $26.88 | $11.74 | 2,300 |
| 2017-06-23 | $26.71 | $26.71 | $26.71 | $26.71 | $11.67 | 400 |
| 2017-06-22 | $26.72 | $26.72 | $26.64 | $26.64 | $11.64 | 600 |
| 2017-06-20 | $27.10 | $27.13 | $26.81 | $26.81 | $11.71 | 1,500 |
| 2017-06-14 | $27.35 | $27.40 | $27.04 | $27.04 | $11.81 | 9,649 |
| 2017-06-13 | $27.16 | $27.21 | $26.90 | $27.05 | $11.81 | 14,388 |
| 2017-06-12 | $27.00 | $27.05 | $26.78 | $27.05 | $11.81 | 1,123 |
| 2017-06-09 | $26.93 | $26.99 | $26.70 | $26.70 | $11.66 | 27,333 |
| 2017-06-08 | $26.61 | $26.61 | $26.56 | $26.56 | $11.60 | 1,248 |
| 2017-06-07 | $26.45 | $26.72 | $26.38 | $26.72 | $11.67 | 2,242 |
| 2017-06-06 | $26.43 | $26.64 | $26.39 | $26.64 | $11.64 | 1,022 |
| 2017-06-05 | $26.62 | $26.84 | $26.62 | $26.84 | $11.72 | 744 |
| 2017-06-02 | $26.95 | $26.95 | $26.84 | $26.88 | $11.74 | 78,299 |
| 2017-06-01 | $26.67 | $26.78 | $26.66 | $26.72 | $11.67 | 1,612 |
| 2017-05-31 | $26.83 | $26.83 | $26.78 | $26.78 | $11.70 | 2,933 |
| 2017-05-30 | $26.51 | $26.51 | $26.33 | $26.33 | $11.50 | 2,001 |
| 2017-05-26 | $26.31 | $26.42 | $26.31 | $26.40 | $11.53 | 4,791 |
| 2017-05-25 | $26.76 | $26.76 | $26.54 | $26.58 | $11.61 | 17,887 |
| 2017-05-24 | $26.74 | $26.74 | $26.66 | $26.74 | $11.68 | 1,446 |
| 2017-05-23 | $27.00 | $27.00 | $26.78 | $26.99 | $11.79 | 1,872 |
| 2017-05-22 | $27.00 | $27.00 | $27.00 | $27.00 | $11.79 | 1,765 |
| 2017-05-19 | $26.45 | $26.70 | $26.45 | $26.55 | $11.60 | 3,781 |
| 2017-05-18 | $25.83 | $26.25 | $25.83 | $26.25 | $11.46 | 7,414 |
| 2017-05-17 | $26.61 | $26.61 | $26.31 | $26.31 | $11.49 | 19,687 |
| 2017-05-16 | $26.91 | $26.91 | $26.71 | $26.71 | $11.67 | 1,276 |
| 2017-05-15 | $26.59 | $26.85 | $26.52 | $26.85 | $11.73 | 3,327 |
| 2017-05-12 | $26.34 | $26.54 | $26.34 | $26.54 | $11.59 | 3,062 |
| 2017-05-11 | $26.25 | $26.52 | $26.22 | $26.40 | $11.53 | 26,909 |
| 2017-05-10 | $26.48 | $26.48 | $26.43 | $26.43 | $11.54 | 1,011 |
| 2017-05-09 | $26.72 | $26.77 | $26.62 | $26.65 | $11.64 | 16,134 |
| 2017-05-08 | $26.75 | $26.91 | $26.70 | $26.70 | $11.66 | 1,673 |
| 2017-05-05 | $27.37 | $27.58 | $27.30 | $27.52 | $12.02 | 2,751 |
| 2017-05-04 | $27.94 | $28.22 | $27.94 | $28.21 | $11.78 | 1,892 |
| 2017-05-03 | $27.31 | $27.54 | $27.31 | $27.45 | $11.46 | 3,245 |
| 2017-05-02 | $26.96 | $27.18 | $26.96 | $27.06 | $11.30 | 2,402 |
| 2017-05-01 | $26.77 | $26.77 | $26.57 | $26.57 | $11.09 | 6,881 |
| 2017-04-28 | $26.87 | $26.87 | $26.76 | $26.76 | $11.17 | 330 |
| 2017-04-27 | $26.45 | $26.45 | $26.38 | $26.38 | $11.01 | 522 |
| 2017-04-26 | $26.95 | $26.95 | $26.74 | $26.86 | $11.21 | 23,565 |
| 2017-04-25 | $27.22 | $27.33 | $27.16 | $27.20 | $11.35 | 15,163 |
| 2017-04-24 | $26.87 | $27.22 | $26.87 | $27.19 | $11.35 | 39,632 |
| 2017-04-21 | $25.06 | $25.19 | $24.96 | $24.96 | $10.42 | 2,079 |
| 2017-04-20 | $24.91 | $25.07 | $24.91 | $24.96 | $10.42 | 3,360 |
| 2017-04-19 | $24.39 | $24.41 | $24.39 | $24.41 | $10.19 | 455 |
| 2017-04-18 | $24.33 | $24.34 | $24.28 | $24.28 | $10.14 | 4,314 |
| 2017-04-17 | $24.48 | $24.87 | $24.48 | $24.71 | $10.31 | 3,121 |
| 2017-04-13 | $24.54 | $24.55 | $24.48 | $24.48 | $10.22 | 579 |
| 2017-04-12 | $24.95 | $25.10 | $24.89 | $25.10 | $10.48 | 14,838 |
| 2017-04-11 | $24.95 | $25.12 | $24.91 | $24.91 | $10.40 | 3,143 |
| 2017-04-10 | $25.00 | $25.06 | $24.93 | $24.95 | $10.42 | 7,171 |
| 2017-04-07 | $24.99 | $25.05 | $24.98 | $24.98 | $10.43 | 2,125 |
| 2017-04-06 | $25.24 | $25.33 | $25.20 | $25.20 | $10.52 | 7,688 |
| 2017-04-05 | $25.43 | $25.43 | $25.10 | $25.12 | $10.49 | 5,245 |
| 2017-04-04 | $25.31 | $25.46 | $25.26 | $25.27 | $10.55 | 5,308 |
| 2017-04-03 | $25.59 | $25.70 | $25.31 | $25.70 | $10.73 | 3,100 |
| 2017-03-31 | $25.81 | $25.92 | $25.72 | $25.72 | $10.74 | 44,300 |
| 2017-03-30 | $25.84 | $25.94 | $25.81 | $25.81 | $10.77 | 38,900 |
| 2017-03-29 | $26.03 | $26.03 | $25.73 | $25.73 | $10.74 | 18,700 |
| 2017-03-28 | $25.68 | $26.00 | $25.68 | $25.90 | $10.81 | 19,100 |
| 2017-03-27 | $25.39 | $25.75 | $25.39 | $25.61 | $10.69 | 24,000 |
| 2017-03-24 | $25.26 | $25.48 | $25.22 | $25.48 | $10.64 | 772,600 |
| 2017-03-23 | $25.35 | $25.40 | $25.32 | $25.32 | $10.57 | 3,700 |
| 2017-03-22 | $25.33 | $25.34 | $25.28 | $25.28 | $10.55 | 600 |
| 2017-03-21 | $26.03 | $26.07 | $25.61 | $25.61 | $10.69 | 6,000 |
| 2017-03-20 | $25.72 | $25.72 | $25.62 | $25.62 | $10.69 | 20,600 |
| 2017-03-17 | $25.72 | $25.72 | $25.72 | $25.72 | $10.74 | 200 |
| 2017-03-16 | $25.58 | $25.72 | $25.58 | $25.58 | $10.68 | 1,000 |
| 2017-03-15 | $25.33 | $25.35 | $25.21 | $25.25 | $10.54 | 5,200 |
| 2017-03-14 | $25.44 | $25.44 | $25.44 | $25.44 | $10.62 | 0 |
| 2017-03-13 | $25.59 | $25.63 | $25.44 | $25.44 | $10.62 | 2,800 |
| 2017-03-10 | $25.49 | $25.73 | $25.34 | $25.73 | $10.74 | 7,900 |
| 2017-03-09 | $25.43 | $25.48 | $25.31 | $25.31 | $10.57 | 1,000 |
| 2017-03-08 | $25.25 | $25.25 | $24.99 | $24.99 | $10.43 | 2,300 |
| 2017-03-07 | $24.93 | $24.93 | $24.93 | $24.93 | $10.41 | 0 |
| 2017-03-06 | $24.86 | $24.93 | $24.86 | $24.93 | $10.41 | 27,000 |
| 2017-03-03 | $24.90 | $25.06 | $24.77 | $25.06 | $10.46 | 2,000 |
| 2017-03-02 | $24.40 | $24.40 | $24.23 | $24.23 | $10.11 | 2,600 |
| 2017-03-01 | $24.30 | $24.30 | $24.15 | $24.15 | $10.08 | 1,300 |
| 2017-02-28 | $23.50 | $23.63 | $23.50 | $23.52 | $9.82 | 2,100 |
| 2017-02-27 | $23.46 | $23.46 | $23.29 | $23.38 | $9.76 | 6,900 |
| 2017-02-24 | $23.35 | $23.39 | $23.34 | $23.34 | $9.74 | 800 |
| 2017-02-23 | $23.80 | $23.80 | $23.76 | $23.77 | $9.92 | 8,300 |
| 2017-02-22 | $24.02 | $24.29 | $24.02 | $24.29 | $10.14 | 2,600 |
| 2017-02-21 | $23.59 | $23.67 | $23.59 | $23.67 | $9.88 | 2,000 |
| 2017-02-17 | $23.72 | $23.93 | $23.72 | $23.93 | $9.99 | 2,100 |
| 2017-02-16 | $24.37 | $24.37 | $24.22 | $24.22 | $10.11 | 600 |
| 2017-02-15 | $24.46 | $24.46 | $24.33 | $24.33 | $10.16 | 3,000 |
| 2017-02-14 | $24.34 | $24.34 | $24.28 | $24.29 | $10.14 | 2,600 |
| 2017-02-13 | $24.37 | $24.37 | $24.30 | $24.33 | $10.16 | 2,400 |
| 2017-02-10 | $24.17 | $24.17 | $24.17 | $24.17 | $10.09 | 0 |
| 2017-02-09 | $24.17 | $24.17 | $24.17 | $24.17 | $10.09 | 100 |
| 2017-02-08 | $23.55 | $23.62 | $23.49 | $23.62 | $9.86 | 500 |
| 2017-02-07 | $23.89 | $23.92 | $23.80 | $23.92 | $9.99 | 2,200 |
| 2017-02-06 | $24.20 | $24.36 | $24.20 | $24.36 | $10.17 | 3,600 |
| 2017-02-03 | $25.10 | $25.10 | $24.84 | $24.84 | $10.37 | 1,100 |
| 2017-02-02 | $24.48 | $24.48 | $24.48 | $24.48 | $10.22 | 600 |
| 2017-02-01 | $25.03 | $25.03 | $24.89 | $24.89 | $10.39 | 2,079 |
| 2017-01-31 | $24.69 | $24.69 | $24.45 | $24.45 | $10.21 | 11,034 |
| 2017-01-30 | $24.47 | $24.47 | $24.36 | $24.36 | $10.17 | 2,759 |
| 2017-01-27 | $24.75 | $24.79 | $24.71 | $24.71 | $10.31 | 3,855 |
| 2017-01-26 | $25.00 | $25.00 | $24.87 | $24.87 | $10.38 | 21,623 |
| 2017-01-25 | $25.10 | $25.13 | $24.99 | $25.09 | $10.47 | 6,030 |
| 2017-01-24 | $24.29 | $24.31 | $24.00 | $24.31 | $10.15 | 1,916 |
| 2017-01-23 | $24.33 | $24.41 | $24.30 | $24.40 | $10.19 | 4,677 |
| 2017-01-20 | $24.51 | $24.51 | $24.48 | $24.48 | $10.22 | 502 |
| 2017-01-19 | $24.76 | $24.76 | $24.72 | $24.72 | $10.32 | 952 |
| 2017-01-18 | $24.51 | $24.70 | $24.51 | $24.56 | $10.25 | 9,179 |
| 2017-01-17 | $25.50 | $25.50 | $25.07 | $25.07 | $10.47 | 2,854 |
| 2017-01-13 | $25.83 | $25.83 | $25.65 | $25.65 | $10.71 | 3,352 |
| 2017-01-12 | $25.56 | $25.56 | $25.36 | $25.36 | $10.59 | 9,676 |
| 2017-01-11 | $25.57 | $25.75 | $25.52 | $25.75 | $10.75 | 2,963 |
| 2017-01-10 | $25.75 | $25.75 | $25.67 | $25.67 | $10.72 | 1,800 |
| 2017-01-09 | $25.92 | $25.96 | $25.86 | $25.86 | $10.79 | 4,244 |
| 2017-01-06 | $26.16 | $26.34 | $26.14 | $26.25 | $10.96 | 2,707 |
| 2017-01-05 | $26.15 | $26.15 | $25.99 | $25.99 | $10.85 | 4,630 |
| 2017-01-04 | $25.82 | $25.82 | $25.71 | $25.71 | $10.73 | 9,094 |
| 2017-01-03 | $25.44 | $25.59 | $25.27 | $25.27 | $10.55 | 6,525 |
| 2016-12-30 | $25.17 | $25.31 | $25.15 | $25.15 | $10.50 | 3,498 |
| 2016-12-29 | $24.87 | $24.87 | $24.83 | $24.83 | $10.36 | 508 |
| 2016-12-28 | $24.85 | $24.86 | $24.69 | $24.86 | $10.38 | 6,940 |
| 2016-12-27 | $25.13 | $25.21 | $25.11 | $25.21 | $10.52 | 14,520 |
| 2016-12-23 | $25.01 | $25.11 | $25.01 | $25.04 | $10.45 | 15,121 |
| 2016-12-22 | $25.15 | $25.15 | $24.97 | $24.97 | $10.42 | 40,312 |
| 2016-12-21 | $24.83 | $24.91 | $24.80 | $24.89 | $10.39 | 2,756 |
| 2016-12-20 | $24.82 | $25.07 | $24.82 | $24.91 | $10.40 | 8,862 |
| 2016-12-19 | $24.71 | $24.75 | $24.63 | $24.64 | $10.29 | 5,897 |
| 2016-12-16 | $24.97 | $25.06 | $24.93 | $24.93 | $10.41 | 3,424 |
| 2016-12-15 | $24.83 | $25.00 | $24.82 | $24.96 | $10.42 | 10,010 |
| 2016-12-14 | $25.20 | $25.45 | $25.00 | $25.00 | $10.44 | 16,350 |
| 2016-12-13 | $25.39 | $25.47 | $25.31 | $25.47 | $10.63 | 16,450 |
| 2016-12-12 | $25.25 | $25.55 | $25.02 | $25.02 | $10.44 | 36,320 |
| 2016-12-09 | $25.19 | $25.45 | $25.08 | $25.17 | $10.51 | 5,219 |
| 2016-12-08 | $26.08 | $26.08 | $25.76 | $25.76 | $10.75 | 9,795 |
| 2016-12-07 | $25.85 | $26.40 | $25.79 | $26.36 | $11.00 | 20,440 |
| 2016-12-06 | $24.86 | $25.28 | $24.86 | $25.00 | $10.44 | 12,389 |
| 2016-12-05 | $24.00 | $24.50 | $23.94 | $24.46 | $10.21 | 17,209 |
| 2016-12-02 | $23.58 | $23.58 | $23.58 | $23.58 | $9.84 | 1,739 |
| 2016-12-01 | $23.75 | $23.82 | $23.68 | $23.68 | $9.88 | 26,565 |
| 2016-10-31 | $22.51 | $22.51 | $22.47 | $22.47 | $9.38 | 11,966 |
| 2016-10-28 | $22.51 | $22.51 | $22.46 | $22.46 | $9.38 | 2,094 |
| 2016-10-27 | $22.45 | $22.48 | $22.45 | $22.48 | $9.38 | 1,572 |
| 2016-10-26 | $22.37 | $22.37 | $22.35 | $22.35 | $9.33 | 1,622 |
| 2016-10-25 | $22.70 | $22.70 | $22.41 | $22.41 | $9.35 | 2,922 |
| 2016-10-24 | $22.78 | $22.78 | $22.59 | $22.65 | $9.45 | 4,424 |
| 2016-10-21 | $22.34 | $22.37 | $22.30 | $22.37 | $9.34 | 2,937 |
| 2016-10-20 | $22.12 | $22.53 | $22.12 | $22.40 | $9.35 | 2,655 |
| 2016-10-19 | $22.29 | $22.58 | $22.27 | $22.58 | $9.43 | 7,142 |
| 2016-10-18 | $22.66 | $22.66 | $22.49 | $22.49 | $9.39 | 2,940 |
| 2016-10-17 | $22.32 | $22.32 | $22.06 | $22.06 | $9.21 | 1,137 |
| 2016-10-12 | $22.86 | $22.87 | $22.70 | $22.87 | $9.54 | 2,301 |
| 2016-10-11 | $22.58 | $22.58 | $22.50 | $22.50 | $9.39 | 2,897 |
| 2016-10-10 | $22.60 | $22.83 | $22.60 | $22.71 | $9.48 | 8,075 |
| 2016-10-07 | $22.40 | $22.50 | $22.29 | $22.36 | $9.33 | 3,948 |
| 2016-10-06 | $22.49 | $22.57 | $22.33 | $22.47 | $9.38 | 171,297 |
| 2016-10-05 | $21.79 | $22.13 | $21.77 | $22.13 | $9.24 | 3,942 |
| 2016-10-04 | $21.05 | $21.16 | $20.90 | $20.90 | $8.72 | 1,056 |
| 2016-10-03 | $20.75 | $21.00 | $20.75 | $21.00 | $8.77 | 2,625 |
| 2016-09-30 | $20.92 | $21.48 | $20.92 | $21.48 | $8.97 | 1,675 |
| 2016-09-27 | $20.75 | $20.95 | $20.75 | $20.95 | $8.75 | 8,688 |
| 2016-09-26 | $21.19 | $21.21 | $21.13 | $21.13 | $8.82 | 2,614 |
| 2016-09-23 | $22.05 | $22.08 | $22.05 | $22.05 | $9.20 | 2,191 |
| 2016-09-22 | $22.28 | $22.28 | $22.14 | $22.14 | $9.24 | 2,300 |
| 2016-09-21 | $21.53 | $21.67 | $21.34 | $21.67 | $9.05 | 1,553 |
| 2016-09-20 | $21.12 | $21.12 | $20.85 | $20.85 | $8.70 | 736 |
| 2016-09-19 | $21.14 | $21.14 | $21.11 | $21.12 | $8.82 | 1,671 |
| 2016-09-16 | $20.67 | $20.73 | $20.60 | $20.73 | $8.65 | 943 |
| 2016-09-15 | $21.19 | $21.26 | $21.10 | $21.10 | $8.81 | 3,262 |
| 2016-09-14 | $20.71 | $20.73 | $20.69 | $20.69 | $8.64 | 1,153 |
| 2016-09-13 | $21.03 | $21.03 | $21.01 | $21.01 | $8.77 | 901 |
| 2016-09-12 | $21.56 | $21.80 | $21.54 | $21.70 | $9.06 | 6,318 |
| 2016-09-09 | $22.17 | $22.17 | $22.13 | $22.13 | $9.24 | 937 |
| 2016-09-08 | $22.00 | $22.18 | $21.85 | $21.89 | $9.14 | 7,653 |
| 2016-09-07 | $21.73 | $21.73 | $21.65 | $21.65 | $9.04 | 606 |
| 2016-09-06 | $21.61 | $21.61 | $21.41 | $21.41 | $8.94 | 2,533 |
| 2016-09-02 | $21.49 | $21.49 | $21.47 | $21.48 | $8.97 | 3,393 |
| 2016-09-01 | $21.51 | $21.55 | $21.28 | $21.29 | $8.89 | 20,238 |
| 2016-08-31 | $21.08 | $21.31 | $20.91 | $20.91 | $8.73 | 4,169 |
| 2016-08-30 | $20.34 | $20.47 | $20.32 | $20.40 | $8.52 | 3,948 |
| 2016-08-29 | $19.99 | $20.05 | $19.96 | $19.98 | $8.34 | 1,654 |
| 2016-08-26 | $19.98 | $19.98 | $19.81 | $19.96 | $8.33 | 1,734 |
| 2016-08-25 | $20.00 | $20.13 | $20.00 | $20.08 | $8.38 | 3,567 |
| 2016-08-24 | $20.22 | $20.25 | $20.22 | $20.23 | $8.44 | 2,313 |
| 2016-08-23 | $20.51 | $20.51 | $20.25 | $20.25 | $8.45 | 2,025 |
| 2016-08-22 | $19.89 | $19.89 | $19.67 | $19.67 | $8.21 | 1,719 |
| 2016-08-19 | $19.95 | $19.95 | $19.85 | $19.85 | $8.29 | 562 |
| 2016-08-18 | $20.22 | $20.37 | $20.13 | $20.37 | $8.50 | 735 |
| 2016-08-17 | $20.21 | $20.27 | $20.13 | $20.13 | $8.40 | 3,687 |
| 2016-08-16 | $20.42 | $20.42 | $20.42 | $20.42 | $8.52 | 485 |
| 2016-08-15 | $20.58 | $20.68 | $20.57 | $20.57 | $8.59 | 4,191 |
| 2016-08-12 | $20.64 | $20.69 | $20.58 | $20.58 | $8.59 | 3,922 |
| 2016-08-11 | $20.73 | $20.73 | $20.65 | $20.65 | $8.62 | 1,265 |
| 2016-08-10 | $20.62 | $20.69 | $20.61 | $20.69 | $8.63 | 3,492 |
| 2016-08-09 | $20.16 | $20.26 | $20.13 | $20.13 | $8.40 | 3,044 |
| 2016-08-08 | $20.09 | $20.09 | $19.89 | $20.03 | $8.36 | 13,347 |
| 2016-08-05 | $19.57 | $19.57 | $19.57 | $19.57 | $8.17 | 1,426 |
| 2016-08-04 | $19.18 | $19.36 | $19.07 | $19.13 | $7.99 | 8,963 |
| 2016-08-03 | $18.98 | $18.98 | $18.83 | $18.83 | $7.86 | 1,428 |
| 2016-08-02 | $19.40 | $19.40 | $19.40 | $19.40 | $8.10 | 1,603 |
| 2016-08-01 | $19.97 | $20.07 | $19.87 | $19.87 | $8.29 | 6,145 |
| 2016-07-29 | $20.24 | $20.36 | $20.24 | $20.36 | $8.50 | 1,021 |
| 2016-07-28 | $19.61 | $19.75 | $19.61 | $19.75 | $8.24 | 2,226 |
| 2016-07-27 | $19.99 | $19.99 | $19.81 | $19.81 | $8.27 | 3,691 |
| 2016-07-26 | $19.52 | $19.64 | $19.45 | $19.45 | $8.12 | 2,104 |
| 2016-07-25 | $19.66 | $19.66 | $19.55 | $19.66 | $8.21 | 4,453 |
| 2016-07-22 | $19.54 | $19.56 | $19.41 | $19.41 | $8.10 | 9,021 |
| 2016-07-21 | $19.81 | $19.81 | $19.61 | $19.61 | $8.19 | 3,580 |
| 2016-07-20 | $19.79 | $19.96 | $19.79 | $19.85 | $8.29 | 39,212 |
| 2016-07-19 | $19.45 | $19.62 | $19.45 | $19.56 | $8.17 | 3,117 |
| 2016-07-18 | $20.01 | $20.17 | $19.94 | $20.17 | $8.42 | 1,958 |
| 2016-07-15 | $20.28 | $20.28 | $19.87 | $19.87 | $8.29 | 2,008 |
| 2016-07-14 | $20.30 | $20.30 | $20.27 | $20.27 | $8.46 | 3,222 |
| 2016-07-13 | $19.92 | $19.92 | $19.73 | $19.73 | $8.23 | 2,119 |
| 2016-07-12 | $20.04 | $20.06 | $20.04 | $20.04 | $8.37 | 2,767 |
| 2016-07-11 | $19.08 | $19.12 | $19.00 | $19.12 | $7.98 | 1,282 |
| 2016-07-08 | $18.84 | $18.84 | $18.76 | $18.76 | $7.83 | 1,531 |
| 2016-07-07 | $18.12 | $18.12 | $17.94 | $17.94 | $7.49 | 2,597 |
| 2016-07-06 | $18.20 | $18.20 | $18.00 | $18.17 | $7.58 | 10,019 |
| 2016-07-05 | $18.87 | $18.87 | $18.59 | $18.59 | $7.76 | 2,202 |
| 2016-07-01 | $19.63 | $19.85 | $19.63 | $19.83 | $8.28 | 10,012 |
| 2016-06-30 | $19.48 | $20.11 | $19.33 | $19.59 | $8.18 | 16,319 |
| 2016-06-29 | $19.68 | $19.73 | $19.64 | $19.64 | $8.20 | 6,712 |
| 2016-06-28 | $19.10 | $19.25 | $18.89 | $19.25 | $8.04 | 2,336 |
| 2016-06-27 | $18.49 | $18.59 | $17.90 | $18.23 | $7.61 | 9,250 |
| 2016-06-24 | $20.21 | $20.60 | $19.73 | $20.39 | $8.51 | 10,782 |
| 2016-06-23 | $24.35 | $24.67 | $24.28 | $24.67 | $10.30 | 5,638 |
| 2016-06-22 | $23.63 | $23.90 | $23.55 | $23.55 | $9.83 | 9,089 |
| 2016-06-21 | $23.45 | $23.60 | $23.29 | $23.40 | $9.77 | 3,530 |
| 2016-06-20 | $23.12 | $23.12 | $23.08 | $23.08 | $9.63 | 2,583 |
| 2016-06-17 | $22.14 | $22.30 | $22.09 | $22.25 | $9.29 | 13,667 |
| 2016-06-16 | $21.62 | $22.15 | $21.43 | $21.90 | $9.14 | 27,500 |
| 2016-06-15 | $21.80 | $21.82 | $21.54 | $21.54 | $8.99 | 35,236 |
| 2016-06-14 | $21.51 | $21.74 | $21.51 | $21.74 | $9.08 | 36,062 |
| 2016-06-13 | $22.18 | $22.18 | $22.02 | $22.17 | $9.25 | 3,396 |
| 2016-06-10 | $22.78 | $23.03 | $22.78 | $22.80 | $9.52 | 45,366 |
| 2016-06-09 | $24.00 | $24.02 | $23.92 | $24.01 | $10.02 | 8,287 |
| 2016-06-08 | $24.46 | $24.52 | $24.44 | $24.52 | $10.23 | 11,411 |
| 2016-06-07 | $24.75 | $24.84 | $24.74 | $24.74 | $10.33 | 12,367 |
| 2016-06-06 | $24.59 | $24.72 | $24.59 | $24.69 | $10.30 | 11,951 |
| 2016-06-03 | $24.65 | $24.65 | $24.56 | $24.58 | $10.26 | 21,385 |
| 2016-06-02 | $24.73 | $24.85 | $24.73 | $24.82 | $10.36 | 2,538 |
| 2016-06-01 | $25.00 | $25.04 | $24.91 | $24.95 | $10.42 | 6,582 |
| 2016-05-31 | $25.25 | $25.25 | $24.99 | $24.99 | $10.43 | 5,942 |
| 2016-05-27 | $25.29 | $25.29 | $25.09 | $25.12 | $10.49 | 7,702 |
| 2016-05-26 | $25.22 | $25.27 | $25.04 | $25.19 | $10.51 | 23,214 |
| 2016-05-25 | $25.08 | $25.08 | $24.85 | $24.85 | $10.37 | 25,277 |
| 2016-05-24 | $24.43 | $24.69 | $24.43 | $24.60 | $10.27 | 22,874 |
| 2016-05-23 | $23.51 | $23.63 | $23.51 | $23.52 | $9.82 | 3,592 |
| 2016-05-20 | $23.59 | $23.93 | $23.59 | $23.64 | $9.87 | 6,388 |
| 2016-05-19 | $23.40 | $23.40 | $23.24 | $23.24 | $9.70 | 4,140 |
| 2016-05-18 | $23.20 | $23.20 | $23.06 | $23.06 | $9.63 | 3,527 |
| 2016-05-17 | $23.21 | $23.25 | $23.13 | $23.22 | $9.69 | 6,956 |
| 2016-05-16 | $23.16 | $23.26 | $23.16 | $23.25 | $9.71 | 1,914 |
| 2016-05-13 | $23.22 | $23.27 | $23.22 | $23.27 | $9.71 | 3,941 |
| 2016-05-12 | $23.46 | $23.64 | $23.46 | $23.64 | $9.87 | 26,013 |
| 2016-05-11 | $23.96 | $23.96 | $23.61 | $23.77 | $9.92 | 7,627 |
| 2016-05-10 | $23.76 | $23.76 | $23.66 | $23.66 | $9.88 | 2,800 |
| 2016-05-09 | $23.45 | $23.47 | $23.45 | $23.45 | $9.79 | 4,558 |
| 2016-05-06 | $23.11 | $23.17 | $23.07 | $23.07 | $9.63 | 80,420 |
| 2016-05-05 | $24.58 | $24.58 | $24.54 | $24.54 | $10.24 | 9,330 |
| 2016-05-04 | $25.30 | $25.30 | $25.30 | $25.30 | $10.56 | 3,177 |
| 2016-05-03 | $25.45 | $25.58 | $25.21 | $25.27 | $10.55 | 10,514 |
| 2016-05-02 | $25.60 | $25.62 | $25.51 | $25.62 | $10.69 | 2,248 |
| 2016-04-21 | $25.74 | $25.74 | $25.50 | $25.50 | $10.64 | 29,212 |
| 2016-04-20 | $25.63 | $25.70 | $25.59 | $25.70 | $10.73 | 2,445 |
| 2016-04-19 | $25.39 | $25.41 | $25.27 | $25.28 | $10.55 | 5,969 |
| 2016-04-18 | $24.68 | $24.99 | $24.68 | $24.98 | $10.43 | 8,433 |
| 2016-04-15 | $24.81 | $25.05 | $24.81 | $24.86 | $10.38 | 4,327 |
| 2016-04-14 | $24.68 | $24.69 | $24.68 | $24.69 | $10.31 | 8,479 |
| 2016-04-13 | $24.53 | $24.76 | $24.50 | $24.76 | $10.34 | 29,489 |
| 2016-04-12 | $23.43 | $23.58 | $23.32 | $23.40 | $9.77 | 6,880 |
| 2016-04-11 | $22.99 | $23.20 | $22.89 | $23.00 | $9.60 | 21,292 |
| 2016-04-08 | $22.70 | $22.70 | $22.49 | $22.49 | $9.39 | 23,802 |
| 2016-04-07 | $22.09 | $22.18 | $21.88 | $21.90 | $9.14 | 37,704 |
| 2016-04-06 | $22.36 | $22.46 | $22.36 | $22.46 | $9.38 | 2,103 |
| 2016-04-05 | $22.14 | $22.22 | $22.14 | $22.22 | $9.28 | 10,668 |
| 2016-04-04 | $23.06 | $23.11 | $22.96 | $22.96 | $9.58 | 6,799 |
| 2016-04-01 | $23.01 | $23.03 | $22.98 | $22.99 | $9.60 | 10,613 |
| 2016-03-28 | $22.92 | $23.00 | $22.92 | $23.00 | $9.60 | 7,225 |
| 2016-03-24 | $22.93 | $23.00 | $22.85 | $22.85 | $9.54 | 3,002 |
| 2016-03-23 | $23.64 | $23.64 | $23.43 | $23.43 | $9.78 | 1,517 |
| 2016-03-22 | $23.65 | $23.74 | $23.65 | $23.65 | $9.87 | 22,361 |
| 2016-03-21 | $24.25 | $24.25 | $24.21 | $24.21 | $10.11 | 2,163 |
| 2016-03-18 | $24.36 | $24.36 | $24.36 | $24.36 | $10.17 | 1,082 |
| 2016-03-17 | $24.07 | $24.07 | $24.07 | $24.07 | $10.05 | 1,295 |
| 2016-03-16 | $24.18 | $24.18 | $24.07 | $24.07 | $10.05 | 205,800 |
| 2016-03-15 | $24.00 | $24.29 | $23.99 | $24.29 | $10.14 | 7,261 |
| 2016-03-14 | $23.85 | $23.85 | $23.85 | $23.85 | $9.96 | 371 |
| 2016-03-11 | $23.94 | $24.25 | $23.94 | $24.25 | $10.12 | 880 |
| 2016-03-10 | $22.71 | $22.71 | $22.71 | $22.71 | $9.48 | 94 |
| 2016-03-09 | $22.71 | $22.71 | $22.71 | $22.71 | $9.48 | 2,501 |
| 2016-03-08 | $22.73 | $22.81 | $22.73 | $22.74 | $9.49 | 2,877 |
| 2016-03-07 | $23.08 | $23.08 | $23.04 | $23.04 | $9.62 | 2,220 |
| 2016-03-04 | $23.49 | $23.55 | $23.31 | $23.32 | $9.73 | 11,558 |
| 2016-03-03 | $23.19 | $23.52 | $23.19 | $23.39 | $9.76 | 3,460 |
| 2016-03-02 | $23.02 | $23.03 | $23.02 | $23.03 | $9.61 | 5,871 |
| 2016-03-01 | $22.32 | $22.45 | $22.32 | $22.45 | $9.37 | 530 |
| 2016-02-26 | $22.01 | $22.13 | $22.01 | $22.01 | $9.19 | 4,511 |
| 2016-02-25 | $21.62 | $21.62 | $21.53 | $21.53 | $8.99 | 1,476 |
| 2016-02-24 | $21.65 | $21.65 | $21.40 | $21.40 | $8.93 | 4,673 |
| 2016-02-23 | $22.27 | $22.31 | $22.14 | $22.18 | $9.26 | 1,331 |
| 2016-02-22 | $23.03 | $23.03 | $22.75 | $22.75 | $9.50 | 3,164 |
| 2016-02-19 | $22.49 | $22.65 | $22.49 | $22.49 | $9.39 | 1,265 |
| 2016-02-18 | $22.75 | $22.75 | $22.75 | $22.75 | $9.50 | 2,191 |
| 2016-02-17 | $23.04 | $23.04 | $23.04 | $23.04 | $9.62 | 1,555 |
| 2016-02-16 | $22.25 | $22.25 | $22.13 | $22.13 | $9.24 | 1,869 |
| 2016-02-12 | $21.65 | $21.75 | $21.43 | $21.75 | $9.08 | 2,324 |
| 2016-02-11 | $21.85 | $21.85 | $21.30 | $21.34 | $8.91 | 9,101 |
| 2016-02-10 | $22.88 | $22.88 | $22.60 | $22.60 | $9.43 | 6,380 |
| 2016-02-09 | $21.40 | $21.45 | $21.25 | $21.35 | $8.91 | 5,248 |
| 2016-02-08 | $22.35 | $22.35 | $21.66 | $22.03 | $9.20 | 5,378 |
| 2016-02-05 | $22.40 | $23.26 | $22.40 | $22.40 | $9.35 | 2,221 |
| 2016-02-04 | $23.43 | $23.46 | $23.20 | $23.20 | $9.68 | 5,591 |
| 2016-02-03 | $23.09 | $23.30 | $23.06 | $23.30 | $9.73 | 3,416 |
| 2016-02-02 | $24.03 | $24.03 | $23.65 | $23.65 | $9.87 | 3,536 |
| 2016-02-01 | $24.48 | $24.48 | $24.23 | $24.26 | $10.13 | 1,508 |
| 2016-01-29 | $24.26 | $24.65 | $24.26 | $24.65 | $10.29 | 3,023 |
| 2016-01-28 | $24.38 | $24.38 | $24.14 | $24.25 | $10.12 | 2,296 |
| 2016-01-27 | $24.50 | $24.50 | $24.07 | $24.07 | $10.05 | 5,420 |
| 2016-01-26 | $24.25 | $24.39 | $24.25 | $24.26 | $10.13 | 24,862 |
| 2016-01-25 | $24.30 | $24.30 | $24.30 | $24.30 | $10.14 | 968 |
| 2016-01-22 | $24.29 | $24.41 | $24.14 | $24.18 | $10.09 | 10,793 |
| 2016-01-21 | $23.84 | $23.84 | $23.65 | $23.65 | $9.87 | 1,396 |
| 2016-01-20 | $23.46 | $23.90 | $23.46 | $23.90 | $9.98 | 3,291 |
| 2016-01-19 | $24.86 | $24.86 | $24.70 | $24.70 | $10.31 | 1,541 |
| 2016-01-14 | $25.24 | $25.65 | $25.20 | $25.20 | $10.52 | 3,108 |
| 2016-01-13 | $25.65 | $25.65 | $25.32 | $25.32 | $10.57 | 6,098 |
| 2016-01-12 | $25.73 | $25.88 | $25.54 | $25.88 | $10.80 | 1,589 |
| 2016-01-11 | $25.50 | $25.50 | $25.50 | $25.50 | $10.64 | 851 |
| 2016-01-08 | $25.49 | $25.49 | $25.21 | $25.21 | $10.52 | 1,650 |
| 2016-01-07 | $25.60 | $25.60 | $25.45 | $25.45 | $10.62 | 18,578 |
| 2016-01-06 | $25.80 | $25.97 | $25.80 | $25.90 | $10.81 | 3,269 |
| 2016-01-05 | $25.80 | $25.80 | $25.80 | $25.80 | $10.77 | 908 |
| 2016-01-04 | $26.15 | $26.30 | $25.90 | $25.90 | $10.81 | 10,274 |
Axa (AXAHF) News Headlines
Recent Axa (AXAHF) News
Similar Companies to Axa (AXAHF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |