BDO Unibank Inc (BDOUY) Exchange: PINK
Data as of April 24, 2024
$28.16 ($1.07) 3.95%
BDO Unibank Inc - Daily Information
Click for more stock information on BDO Unibank Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $28.11 |
| Previous Close | $28.16 |
| High | $28.49 |
| Low | $27.95 |
| Adjusted Open | $28.11 |
| Previous Adjusted Close | $28.16 |
| Adjusted High | $28.49 |
| Adjusted Low | $27.95 |
Invest in BDO Unibank Inc (BDOUY)
Key People BDO Unibank Inc
| Employee | Position |
|---|---|
| Teresita T. Sy-Coson | Chairman |
| Nestor V. Tan | President, Chief Executive Officer & Director |
| Joseph Albert Lim Gotuaco | Senior EVP & Head-Central Operations Group |
| Frederic Mark Suaco Gomez | Senior VP & Head-Information Technology Group |
| Elmer B. Serrano | Corporate Information Officer |
| Rafael Gucilatar Ayuste | Senior VP, Head-Trust & Investments Group |
| Andre Marin Flores | Senior Vice President |
| Evelyn Llarena Villanueva | Chief Risk Officer & Executive Vice President |
| Walter Castañeda Wassmer | Senior EVP & Head-Institutional Banking Group |
| Edmundo S. Soriano | Executive VP & Head-Corporate Banking Group |
| Antonio N. Cotoco | Senior Executive Vice President |
| Jaime C. Yu | Senior Executive VP & Head-Branch Banking Group |
| Julie Y. Chua | Executive Vice President & Head-Commercial Banking |
| Gerard Lee B. Co | Executive Vice President & Head-Commercial Banking |
| Jonathan C. B. Go | Senior Vice President |
| Rolando C. Tanchanco | Senior Executive VP-Consumer Lending Group |
| Marilyn K. Go | Deputy Treasurer |
| Noel L. Andrada | Senior Vice President & Head-Business Development |
| Enrico R. Hernandez | Senior Vice President |
| Melanie S. Belen | Senior VP & Head-Remedial Management Unit |
| Edwin Romualdo G. Reyes | Executive Vice President-Transaction Banking Group |
| Federico P. Tancongco | Chief Compliance Officer & Senior Vice President |
| Jose Paulo Enrique Almendras Magpale | Senior Vice President |
| Maria Corazon A. Mallillin | Executive Vice President-Branch Banking Group |
| Jesus A. Jacinto | Vice Chairman |
| Christopher A. Bell-Knight | Non-Executive Director |
| Dalmacio D. Martin | Treasurer |
| Lucy Co Dy | Executive Vice President & Comptroller |
| Estrellita Vinluan Ong | Chief Internal Auditor & Senior Vice President |
| Luis Santos Reyes | Executive VP, Head-IR & Corporate Planning Group |
| Guevarra | Chief Of Staff & Senior Vice President |
| Evelyn C. Salagubang | Senior Vice President & Head-Human Resources Group |
| Edmundo L. Tan | Secretary |
| Alvin Cuico Go | SVP, Head-Legal Services & Assistant Secretary |
| Richard Ri Tan | First Vice President |
| George T. Barcelon | Independent Director |
| Vicente S. Perez | Independent Director |
| Josefina N. Tan | Independent Director |
| Jones M. Castro | Lead Independent Director |
| Jose F. Buenaventura | Independent Director |
| Gilberto Eduardo Gerardo C. Teodoro | Independent Director |
| Dioscoro-Roy I. Ramos | Independent Director |
Historical Stock Data for BDO Unibank Inc (BDOUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $28.11 | $28.49 | $27.95 | $28.16 | $28.16 | 2,131 |
| 2024-03-07 | $27.04 | $27.58 | $27.04 | $27.09 | $27.09 | 1,120 |
| 2024-03-06 | $26.96 | $27.27 | $26.96 | $27.27 | $27.27 | 2,583 |
| 2024-03-05 | $27.18 | $27.32 | $26.97 | $27.32 | $27.32 | 4,099 |
| 2024-03-04 | $27.17 | $27.27 | $26.77 | $26.77 | $26.77 | 2,546 |
| 2024-03-01 | $27.27 | $27.27 | $27.11 | $27.11 | $27.11 | 1,760 |
| 2024-02-29 | $27.60 | $27.63 | $27.25 | $27.63 | $27.63 | 1,789 |
| 2024-02-28 | $26.53 | $26.63 | $26.53 | $26.60 | $26.60 | 1,480 |
| 2024-02-27 | $25.88 | $26.15 | $25.88 | $25.98 | $25.98 | 1,677 |
| 2024-02-26 | $26.70 | $26.91 | $26.36 | $26.36 | $26.36 | 3,395 |
| 2024-02-23 | $29.98 | $30.14 | $27.70 | $28.00 | $28.00 | 7,840 |
| 2024-02-22 | $27.58 | $28.00 | $27.58 | $28.00 | $28.00 | 1,036 |
| 2024-02-21 | $28.32 | $28.39 | $27.91 | $27.91 | $27.91 | 3,554 |
| 2024-02-20 | $27.61 | $28.38 | $27.51 | $28.38 | $28.38 | 1,183 |
| 2024-02-16 | $27.78 | $28.13 | $27.65 | $27.80 | $27.80 | 5,004 |
| 2024-02-15 | $27.45 | $27.57 | $27.35 | $27.45 | $27.45 | 5,403 |
| 2024-02-14 | $27.38 | $27.43 | $27.00 | $27.06 | $27.06 | 3,820 |
| 2024-02-13 | $27.32 | $27.32 | $26.90 | $26.90 | $26.90 | 1,582 |
| 2024-02-12 | $27.13 | $27.13 | $26.85 | $27.10 | $27.10 | 4,362 |
| 2024-02-09 | $27.09 | $29.00 | $27.09 | $27.25 | $27.25 | 18,957 |
| 2024-02-08 | $28.01 | $28.01 | $27.02 | $27.02 | $27.02 | 23,979 |
| 2024-02-07 | $26.75 | $27.00 | $26.26 | $26.63 | $26.63 | 2,131 |
| 2024-02-06 | $26.49 | $26.99 | $26.49 | $26.99 | $26.99 | 86,481 |
| 2024-02-05 | $26.58 | $26.99 | $26.37 | $26.99 | $26.99 | 62,202 |
| 2024-02-02 | $26.67 | $27.00 | $26.67 | $27.00 | $27.00 | 134,484 |
| 2024-02-01 | $26.03 | $26.98 | $25.81 | $26.25 | $26.25 | 192,764 |
| 2024-01-31 | $26.18 | $26.22 | $25.16 | $25.88 | $25.88 | 82,068 |
| 2024-01-30 | $26.90 | $26.90 | $25.73 | $25.73 | $25.73 | 1,110 |
| 2024-01-29 | $24.24 | $26.88 | $24.24 | $25.29 | $25.29 | 6,207 |
| 2024-01-26 | $24.71 | $26.90 | $24.23 | $25.21 | $25.21 | 6,275 |
| 2024-01-25 | $26.99 | $26.99 | $25.53 | $25.53 | $25.53 | 1,585 |
| 2024-01-24 | $26.25 | $26.25 | $25.55 | $25.55 | $25.55 | 2,856 |
| 2024-01-23 | $25.02 | $26.94 | $24.16 | $25.00 | $25.00 | 29,679 |
| 2024-01-22 | $25.50 | $27.00 | $24.80 | $25.67 | $25.67 | 13,223 |
| 2024-01-19 | $25.88 | $25.88 | $25.03 | $25.71 | $25.71 | 2,073 |
| 2024-01-18 | $26.57 | $26.61 | $25.57 | $26.45 | $26.45 | 2,965 |
| 2024-01-17 | $24.98 | $26.05 | $24.71 | $24.72 | $24.72 | 2,145 |
| 2024-01-16 | $25.07 | $26.04 | $25.07 | $25.49 | $25.49 | 5,430 |
| 2024-01-12 | $25.00 | $26.00 | $24.35 | $25.56 | $25.56 | 5,262 |
| 2024-01-11 | $23.70 | $26.30 | $23.70 | $25.22 | $25.22 | 48,088 |
| 2024-01-10 | $23.92 | $23.98 | $23.70 | $23.70 | $23.70 | 961 |
| 2024-01-09 | $23.95 | $23.95 | $23.72 | $23.72 | $23.72 | 17,322 |
| 2024-01-08 | $23.46 | $24.00 | $22.55 | $24.00 | $24.00 | 3,633 |
| 2024-01-05 | $24.21 | $24.25 | $23.38 | $23.75 | $23.75 | 1,541 |
| 2024-01-04 | $23.10 | $23.50 | $22.72 | $23.22 | $23.22 | 6,572 |
| 2024-01-03 | $24.45 | $24.98 | $22.55 | $22.97 | $22.97 | 4,578 |
| 2024-01-02 | $22.50 | $23.79 | $22.50 | $23.00 | $23.00 | 7,380 |
| 2023-12-29 | $23.20 | $23.30 | $23.00 | $23.00 | $23.00 | 6,395 |
| 2023-12-28 | $22.60 | $23.27 | $22.60 | $23.04 | $23.04 | 8,743 |
| 2023-12-27 | $23.13 | $23.13 | $22.52 | $22.56 | $22.56 | 12,046 |
| 2023-12-26 | $22.30 | $23.38 | $22.30 | $22.57 | $22.57 | 5,776 |
| 2023-12-22 | $23.20 | $23.20 | $22.53 | $22.53 | $22.53 | 6,620 |
| 2023-12-21 | $23.05 | $23.52 | $22.70 | $22.83 | $22.83 | 44,486 |
| 2023-12-20 | $23.29 | $25.06 | $22.50 | $22.84 | $22.71 | 4,350 |
| 2023-12-19 | $22.65 | $23.04 | $22.02 | $22.21 | $22.08 | 8,811 |
| 2023-12-18 | $21.37 | $22.48 | $21.37 | $22.11 | $21.98 | 15,212 |
| 2023-12-15 | $22.45 | $23.27 | $22.45 | $22.80 | $22.67 | 7,624 |
| 2023-12-14 | $23.34 | $23.34 | $21.35 | $22.33 | $22.20 | 11,006 |
| 2023-12-13 | $22.65 | $22.65 | $21.40 | $21.75 | $21.62 | 8,403 |
| 2023-12-12 | $20.78 | $22.61 | $20.78 | $21.87 | $21.74 | 7,963 |
| 2023-12-11 | $22.47 | $22.84 | $21.72 | $21.73 | $21.60 | 47,785 |
| 2023-12-08 | $22.59 | $24.10 | $22.59 | $22.60 | $22.47 | 5,148 |
| 2023-12-07 | $24.03 | $24.03 | $22.59 | $22.59 | $22.46 | 6,516 |
| 2023-12-06 | $24.80 | $24.80 | $23.42 | $23.74 | $23.60 | 4,282 |
| 2023-12-05 | $23.86 | $24.35 | $23.70 | $23.70 | $23.56 | 6,410 |
| 2023-12-04 | $23.25 | $24.25 | $23.25 | $24.24 | $24.10 | 15,900 |
| 2023-12-01 | $22.77 | $24.05 | $22.77 | $23.53 | $23.39 | 12,057 |
| 2023-11-30 | $23.90 | $23.95 | $23.60 | $23.85 | $23.85 | 16,624 |
| 2023-11-29 | $23.71 | $23.71 | $22.78 | $23.58 | $23.58 | 7,288 |
| 2023-11-28 | $23.14 | $23.14 | $23.13 | $23.13 | $23.13 | 2,993 |
| 2023-11-27 | $23.77 | $23.77 | $23.45 | $23.45 | $23.45 | 1,960 |
| 2023-11-24 | $23.80 | $23.80 | $23.70 | $23.70 | $23.70 | 1,106 |
| 2023-11-22 | $23.57 | $24.07 | $22.93 | $22.94 | $22.94 | 58,227 |
| 2023-11-21 | $23.59 | $23.78 | $22.95 | $23.63 | $23.63 | 2,815 |
| 2023-11-20 | $23.15 | $24.10 | $23.15 | $23.37 | $23.37 | 3,640 |
| 2023-11-17 | $23.46 | $24.26 | $22.85 | $24.26 | $24.26 | 2,244 |
| 2023-11-16 | $23.76 | $24.35 | $22.84 | $24.35 | $24.35 | 1,624 |
| 2023-11-15 | $23.51 | $23.51 | $22.82 | $22.84 | $22.84 | 3,003 |
| 2023-11-14 | $22.35 | $24.27 | $22.22 | $22.22 | $22.22 | 2,711 |
| 2023-11-13 | $24.53 | $24.53 | $22.45 | $23.63 | $23.63 | 1,258 |
| 2023-11-10 | $22.65 | $24.75 | $22.65 | $24.75 | $24.75 | 1,171 |
| 2023-11-09 | $23.50 | $23.90 | $23.50 | $23.90 | $23.90 | 2,300 |
| 2023-11-08 | $24.54 | $24.54 | $24.27 | $24.27 | $24.27 | 822 |
| 2023-11-07 | $23.69 | $23.69 | $23.27 | $23.59 | $23.59 | 12,117 |
| 2023-11-06 | $23.34 | $23.34 | $22.06 | $22.30 | $22.30 | 12,814 |
| 2023-11-03 | $22.70 | $22.70 | $22.01 | $22.46 | $22.46 | 3,302 |
| 2023-11-02 | $22.50 | $22.50 | $21.91 | $22.18 | $22.18 | 1,810 |
| 2023-11-01 | $21.41 | $22.26 | $21.41 | $22.16 | $22.16 | 3,541 |
| 2023-10-31 | $22.79 | $22.79 | $22.25 | $22.25 | $22.25 | 4,435 |
| 2023-10-30 | $22.68 | $22.89 | $22.25 | $22.68 | $22.68 | 4,185 |
| 2023-10-27 | $22.75 | $22.75 | $22.25 | $22.25 | $22.25 | 936 |
| 2023-10-26 | $23.04 | $23.20 | $22.67 | $23.04 | $23.04 | 1,774 |
| 2023-10-25 | $22.25 | $22.78 | $22.25 | $22.78 | $22.78 | 1,117 |
| 2023-10-24 | $22.79 | $22.79 | $22.26 | $22.26 | $22.26 | 1,265 |
| 2023-10-23 | $23.14 | $23.25 | $22.74 | $22.89 | $22.89 | 3,014 |
| 2023-10-20 | $22.01 | $22.40 | $22.01 | $22.40 | $22.40 | 892 |
| 2023-10-19 | $23.42 | $23.89 | $22.53 | $22.53 | $22.53 | 4,236 |
| 2023-10-18 | $23.90 | $23.90 | $23.45 | $23.45 | $23.45 | 1,632 |
| 2023-10-17 | $23.47 | $24.05 | $23.42 | $23.42 | $23.42 | 4,611 |
| 2023-10-16 | $23.96 | $24.32 | $23.70 | $23.94 | $23.94 | 43,943 |
| 2023-10-13 | $24.17 | $24.74 | $23.44 | $23.44 | $23.44 | 721 |
| 2023-10-12 | $24.26 | $24.26 | $23.63 | $23.63 | $23.63 | 849 |
| 2023-10-11 | $24.02 | $24.02 | $23.45 | $23.45 | $23.45 | 814 |
| 2023-10-10 | $25.10 | $25.10 | $23.44 | $23.44 | $23.44 | 668 |
| 2023-10-09 | $24.29 | $24.56 | $23.44 | $23.44 | $23.44 | 2,399 |
| 2023-10-06 | $23.45 | $24.42 | $23.45 | $23.78 | $23.78 | 3,924 |
| 2023-10-05 | $23.72 | $25.28 | $23.42 | $25.28 | $25.28 | 1,669 |
| 2023-10-04 | $23.42 | $24.21 | $23.42 | $24.21 | $24.21 | 938 |
| 2023-10-03 | $24.85 | $24.85 | $23.42 | $23.42 | $23.42 | 704 |
| 2023-10-02 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 903 |
| 2023-09-29 | $23.76 | $25.20 | $23.76 | $24.95 | $24.95 | 3,621 |
| 2023-09-28 | $24.78 | $24.78 | $24.49 | $24.49 | $24.49 | 447 |
| 2023-09-27 | $23.52 | $25.83 | $23.52 | $24.00 | $24.00 | 3,742 |
| 2023-09-26 | $23.04 | $23.54 | $22.58 | $23.54 | $23.54 | 5,191 |
| 2023-09-25 | $22.97 | $22.97 | $22.35 | $22.35 | $22.35 | 1,635 |
| 2023-09-22 | $21.98 | $22.99 | $21.82 | $22.31 | $22.31 | 18,103 |
| 2023-09-21 | $22.09 | $22.90 | $21.79 | $21.79 | $21.79 | 2,052 |
| 2023-09-20 | $22.02 | $23.64 | $21.27 | $21.27 | $21.27 | 4,956 |
| 2023-09-19 | $21.20 | $22.52 | $21.20 | $22.52 | $22.52 | 2,873 |
| 2023-09-18 | $23.18 | $24.92 | $23.10 | $23.10 | $23.10 | 6,397 |
| 2023-09-15 | $22.24 | $23.87 | $21.80 | $22.53 | $22.53 | 47,891 |
| 2023-09-14 | $21.94 | $22.83 | $21.44 | $22.83 | $22.69 | 1,698 |
| 2023-09-13 | $24.19 | $24.54 | $23.35 | $24.54 | $24.40 | 2,745 |
| 2023-09-12 | $24.57 | $25.58 | $23.55 | $24.00 | $23.86 | 1,687 |
| 2023-09-11 | $21.94 | $23.81 | $21.94 | $23.81 | $23.67 | 801 |
| 2023-09-08 | $23.22 | $24.34 | $22.10 | $23.65 | $23.65 | 7,217 |
| 2023-09-07 | $23.60 | $25.83 | $23.60 | $25.83 | $25.83 | 1,495 |
| 2023-09-06 | $24.83 | $25.41 | $24.66 | $25.05 | $25.05 | 5,949 |
| 2023-09-05 | $24.85 | $25.39 | $24.85 | $25.25 | $25.25 | 2,461 |
| 2023-09-01 | $26.02 | $26.02 | $24.94 | $25.53 | $25.53 | 12,829 |
| 2023-08-31 | $24.60 | $25.84 | $23.36 | $25.84 | $25.84 | 6,975 |
| 2023-08-30 | $25.87 | $26.47 | $25.87 | $26.00 | $26.00 | 2,661 |
| 2023-08-29 | $24.10 | $26.22 | $23.61 | $25.12 | $25.12 | 7,737 |
| 2023-08-28 | $26.30 | $26.80 | $26.00 | $26.00 | $26.00 | 9,730 |
| 2023-08-25 | $25.05 | $26.02 | $24.03 | $25.83 | $25.83 | 13,695 |
| 2023-08-24 | $25.03 | $25.07 | $23.81 | $25.07 | $25.07 | 1,380 |
| 2023-08-23 | $25.13 | $25.25 | $24.58 | $24.65 | $24.65 | 6,000 |
| 2023-08-22 | $24.41 | $25.67 | $24.41 | $25.20 | $25.20 | 3,247 |
| 2023-08-21 | $24.73 | $24.85 | $24.73 | $24.85 | $24.85 | 1,189 |
| 2023-08-18 | $24.13 | $24.70 | $23.29 | $24.00 | $24.00 | 1,806 |
| 2023-08-17 | $25.43 | $25.50 | $23.65 | $23.65 | $23.65 | 3,179 |
| 2023-08-16 | $24.72 | $25.12 | $23.95 | $24.80 | $24.80 | 4,287 |
| 2023-08-15 | $24.50 | $25.11 | $24.32 | $24.32 | $24.32 | 1,635 |
| 2023-08-14 | $23.62 | $25.48 | $23.62 | $23.82 | $23.82 | 4,595 |
| 2023-08-11 | $24.71 | $25.50 | $23.91 | $25.50 | $25.50 | 1,278 |
| 2023-08-10 | $24.74 | $25.48 | $24.74 | $25.48 | $25.48 | 605 |
| 2023-08-09 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 112 |
| 2023-08-08 | $23.80 | $25.45 | $23.73 | $23.73 | $23.73 | 1,146 |
| 2023-08-07 | $25.48 | $25.48 | $24.98 | $24.98 | $24.98 | 749 |
| 2023-08-04 | $26.31 | $27.16 | $25.45 | $27.16 | $27.16 | 1,172 |
| 2023-08-03 | $27.90 | $27.90 | $25.67 | $25.67 | $25.67 | 755 |
| 2023-08-02 | $28.02 | $28.02 | $26.83 | $26.83 | $26.83 | 1,151 |
| 2023-08-01 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 379 |
| 2023-07-31 | $28.00 | $28.00 | $27.25 | $27.25 | $27.25 | 2,477 |
| 2023-07-28 | $28.04 | $28.04 | $26.92 | $27.50 | $27.50 | 725 |
| 2023-07-27 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 435 |
| 2023-07-26 | $28.70 | $28.70 | $25.48 | $25.48 | $25.48 | 826 |
| 2023-07-25 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 74 |
| 2023-07-24 | $27.30 | $27.75 | $27.30 | $27.75 | $27.75 | 461 |
| 2023-07-21 | $26.40 | $27.30 | $25.55 | $26.43 | $26.43 | 1,437 |
| 2023-07-20 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 789 |
| 2023-07-19 | $27.24 | $27.24 | $24.70 | $25.50 | $25.50 | 1,267 |
| 2023-07-18 | $25.61 | $25.62 | $24.07 | $24.10 | $24.10 | 2,828 |
| 2023-07-17 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 404 |
| 2023-07-14 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 384 |
| 2023-07-13 | $26.49 | $27.30 | $26.49 | $27.30 | $27.30 | 790 |
| 2023-07-12 | $27.00 | $27.06 | $26.04 | $27.06 | $27.06 | 656 |
| 2023-07-11 | $25.78 | $25.78 | $24.90 | $25.49 | $25.49 | 10,789 |
| 2023-07-10 | $24.93 | $25.50 | $24.25 | $24.25 | $24.25 | 3,334 |
| 2023-07-07 | $23.21 | $24.03 | $23.21 | $24.03 | $24.03 | 877 |
| 2023-07-06 | $24.60 | $24.60 | $23.76 | $23.76 | $23.76 | 20,410 |
| 2023-07-05 | $25.03 | $26.08 | $24.80 | $26.08 | $26.08 | 4,705 |
| 2023-07-03 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 153 |
| 2023-06-30 | $26.15 | $26.15 | $25.50 | $26.15 | $26.15 | 2,691 |
| 2023-06-29 | $25.52 | $26.31 | $25.52 | $26.31 | $26.31 | 1,093 |
| 2023-06-28 | $25.10 | $25.50 | $25.10 | $25.50 | $25.50 | 771 |
| 2023-06-27 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 450 |
| 2023-06-26 | $24.33 | $26.17 | $24.33 | $26.17 | $26.17 | 920 |
| 2023-06-23 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 364 |
| 2023-06-22 | $26.36 | $26.51 | $24.17 | $24.18 | $24.18 | 3,138 |
| 2023-06-21 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 256 |
| 2023-06-20 | $25.17 | $26.16 | $25.17 | $26.16 | $26.16 | 1,492 |
| 2023-06-16 | $26.00 | $26.26 | $25.25 | $26.26 | $26.26 | 1,277 |
| 2023-06-15 | $25.16 | $26.66 | $25.16 | $26.66 | $26.66 | 677 |
| 2023-06-14 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 508 |
| 2023-06-13 | $25.66 | $27.34 | $25.66 | $27.34 | $27.34 | 7,172 |
| 2023-06-12 | $26.10 | $26.10 | $26.10 | $26.10 | $25.97 | 487 |
| 2023-06-09 | $25.18 | $26.18 | $24.58 | $24.58 | $24.46 | 1,646 |
| 2023-06-08 | $25.74 | $25.74 | $24.46 | $25.01 | $25.01 | 6,099 |
| 2023-06-07 | $24.18 | $24.55 | $24.18 | $24.55 | $24.55 | 589 |
| 2023-06-06 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 488 |
| 2023-06-05 | $24.83 | $25.34 | $24.83 | $25.34 | $25.34 | 1,042 |
| 2023-06-02 | $25.90 | $26.14 | $25.37 | $25.37 | $25.37 | 1,671 |
| 2023-06-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 641 |
| 2023-05-31 | $25.21 | $25.29 | $24.04 | $24.04 | $24.04 | 902 |
| 2023-05-30 | $24.21 | $24.90 | $24.21 | $24.90 | $24.90 | 769 |
| 2023-05-26 | $23.91 | $25.43 | $23.91 | $24.82 | $24.82 | 1,240 |
| 2023-05-25 | $24.81 | $25.24 | $24.73 | $25.24 | $25.24 | 1,263 |
| 2023-05-24 | $25.54 | $25.54 | $24.97 | $25.54 | $25.54 | 1,083 |
| 2023-05-23 | $25.00 | $25.95 | $24.51 | $25.95 | $25.95 | 1,143 |
| 2023-05-22 | $25.20 | $25.20 | $23.98 | $24.50 | $24.50 | 64,750 |
| 2023-05-19 | $25.58 | $25.60 | $25.49 | $25.60 | $25.60 | 94,656 |
| 2023-05-18 | $24.96 | $25.23 | $24.96 | $24.96 | $24.96 | 28,498 |
| 2023-05-17 | $25.02 | $25.02 | $23.94 | $23.94 | $23.94 | 37,424 |
| 2023-05-16 | $25.50 | $25.50 | $24.98 | $24.98 | $24.98 | 60,640 |
| 2023-05-15 | $25.20 | $25.36 | $23.95 | $24.05 | $24.05 | 48,657 |
| 2023-05-12 | $24.69 | $24.69 | $24.57 | $24.57 | $24.57 | 33,943 |
| 2023-05-11 | $25.55 | $25.55 | $24.72 | $24.88 | $24.88 | 37,825 |
| 2023-05-10 | $25.30 | $25.30 | $24.25 | $24.55 | $24.55 | 10,062 |
| 2023-05-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 406 |
| 2023-05-08 | $24.09 | $24.09 | $23.93 | $24.00 | $24.00 | 1,704 |
| 2023-05-05 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 176 |
| 2023-05-04 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 285 |
| 2023-05-03 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 827 |
| 2023-05-02 | $26.99 | $26.99 | $24.10 | $24.10 | $24.10 | 1,690 |
| 2023-05-01 | $24.05 | $27.34 | $24.05 | $25.01 | $25.01 | 7,540 |
| 2023-04-28 | $24.41 | $25.21 | $24.41 | $25.21 | $25.21 | 708 |
| 2023-04-27 | $24.95 | $24.95 | $24.61 | $24.61 | $24.61 | 761 |
| 2023-04-26 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 186 |
| 2023-04-25 | $25.13 | $25.22 | $24.54 | $25.09 | $25.09 | 3,739 |
| 2023-04-24 | $24.10 | $24.89 | $24.10 | $24.11 | $24.11 | 2,422 |
| 2023-04-21 | $24.05 | $24.05 | $22.90 | $22.90 | $22.90 | 638 |
| 2023-04-20 | $25.09 | $25.25 | $22.89 | $23.57 | $23.57 | 2,109 |
| 2023-04-19 | $23.97 | $24.13 | $21.94 | $22.31 | $22.31 | 4,763 |
| 2023-04-18 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 899 |
| 2023-04-17 | $21.82 | $22.45 | $21.82 | $22.45 | $22.45 | 3,573 |
| 2023-04-14 | $23.89 | $24.95 | $22.69 | $22.69 | $22.69 | 8,823 |
| 2023-04-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 906 |
| 2023-04-12 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 322 |
| 2023-04-11 | $23.55 | $23.90 | $23.55 | $23.80 | $23.80 | 747 |
| 2023-04-10 | $20.71 | $23.58 | $20.71 | $23.06 | $23.06 | 955 |
| 2023-04-06 | $22.77 | $22.77 | $22.31 | $22.31 | $22.31 | 677 |
| 2023-04-05 | $21.58 | $21.74 | $21.58 | $21.63 | $21.63 | 1,189 |
| 2023-04-04 | $22.93 | $22.93 | $22.79 | $22.79 | $22.79 | 478 |
| 2023-04-03 | $23.44 | $23.44 | $22.56 | $22.56 | $22.56 | 497 |
| 2023-03-31 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 458 |
| 2023-03-30 | $25.55 | $25.55 | $25.40 | $25.40 | $25.40 | 945 |
| 2023-03-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 291 |
| 2023-03-28 | $25.62 | $25.62 | $23.86 | $23.86 | $23.86 | 1,171 |
| 2023-03-27 | $24.78 | $26.01 | $22.78 | $24.96 | $24.96 | 3,767 |
| 2023-03-24 | $25.33 | $25.80 | $25.33 | $25.80 | $25.80 | 713 |
| 2023-03-23 | $27.58 | $28.00 | $27.58 | $28.00 | $27.94 | 397 |
| 2023-03-22 | $28.40 | $28.40 | $27.50 | $27.50 | $27.44 | 2,233 |
| 2023-03-21 | $26.88 | $28.40 | $26.88 | $28.40 | $28.34 | 2,017 |
| 2023-03-20 | $26.36 | $27.63 | $26.36 | $27.19 | $27.14 | 2,175 |
| 2023-03-17 | $26.16 | $29.00 | $26.16 | $27.98 | $27.98 | 2,577 |
| 2023-03-16 | $26.87 | $26.88 | $25.68 | $26.22 | $26.22 | 4,364 |
| 2023-03-15 | $24.62 | $25.50 | $24.62 | $25.25 | $25.25 | 1,483 |
| 2023-03-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 803 |
| 2023-03-13 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 996 |
| 2023-03-10 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 538 |
| 2023-03-09 | $29.33 | $29.38 | $29.33 | $29.38 | $29.22 | 1,510 |
| 2023-03-08 | $27.29 | $27.29 | $26.42 | $27.26 | $27.12 | 2,730 |
| 2023-03-07 | $28.56 | $28.56 | $26.76 | $26.76 | $26.62 | 5,855 |
| 2023-03-06 | $28.07 | $28.47 | $28.07 | $28.47 | $28.32 | 653 |
| 2023-03-03 | $27.15 | $27.15 | $27.15 | $27.15 | $27.01 | 234 |
| 2023-03-02 | $27.15 | $27.15 | $27.15 | $27.15 | $27.01 | 233 |
| 2023-03-01 | $27.52 | $27.52 | $27.52 | $27.52 | $27.38 | 421 |
| 2023-02-28 | $26.95 | $27.08 | $26.95 | $27.08 | $26.94 | 557 |
| 2023-02-27 | $27.48 | $27.48 | $27.48 | $27.48 | $27.34 | 398 |
| 2023-02-24 | $27.39 | $27.39 | $26.42 | $26.42 | $26.28 | 1,529 |
| 2023-02-23 | $27.77 | $27.77 | $27.77 | $27.77 | $27.63 | 138 |
| 2023-02-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.86 | 270 |
| 2023-02-21 | $27.33 | $27.33 | $27.33 | $27.33 | $27.19 | 293 |
| 2023-02-17 | $27.41 | $27.41 | $27.07 | $27.41 | $27.27 | 12,473 |
| 2023-02-16 | $28.17 | $28.18 | $27.00 | $27.00 | $26.86 | 1,676 |
| 2023-02-15 | $26.21 | $27.70 | $26.21 | $27.70 | $27.56 | 3,395 |
| 2023-02-14 | $28.80 | $28.96 | $28.14 | $28.96 | $28.81 | 2,137 |
| 2023-02-13 | $24.76 | $29.80 | $24.76 | $28.64 | $28.64 | 1,543 |
| 2023-02-10 | $25.18 | $27.79 | $25.18 | $27.79 | $27.79 | 1,534 |
| 2023-02-09 | $26.67 | $27.07 | $26.16 | $27.05 | $27.05 | 37,563 |
| 2023-02-08 | $27.85 | $27.86 | $26.75 | $26.75 | $26.75 | 3,270 |
| 2023-02-07 | $29.20 | $29.20 | $29.08 | $29.08 | $29.08 | 609 |
| 2023-02-06 | $26.36 | $27.55 | $26.36 | $27.25 | $27.25 | 3,674 |
| 2023-02-03 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 157 |
| 2023-02-02 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 157 |
| 2023-02-01 | $26.75 | $27.37 | $26.23 | $27.02 | $27.02 | 2,772 |
| 2023-01-31 | $27.10 | $27.37 | $27.10 | $27.28 | $27.28 | 920 |
| 2023-01-30 | $26.01 | $27.60 | $25.59 | $27.47 | $27.47 | 2,227 |
| 2023-01-27 | $27.84 | $28.00 | $27.84 | $27.99 | $27.99 | 3,430 |
| 2023-01-26 | $27.37 | $27.98 | $26.76 | $27.53 | $27.53 | 1,819 |
| 2023-01-25 | $27.45 | $27.45 | $27.23 | $27.23 | $27.23 | 6,183 |
| 2023-01-24 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1,056 |
| 2023-01-23 | $25.56 | $27.00 | $25.56 | $27.00 | $27.00 | 3,633 |
| 2023-01-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 883 |
| 2023-01-19 | $24.58 | $26.87 | $24.58 | $25.94 | $25.94 | 7,116 |
| 2023-01-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 262 |
| 2023-01-17 | $26.94 | $27.10 | $25.00 | $25.00 | $25.00 | 3,138 |
| 2023-01-13 | $26.46 | $27.50 | $26.17 | $26.17 | $26.17 | 2,765 |
| 2023-01-12 | $25.15 | $26.25 | $25.15 | $26.25 | $26.25 | 2,002 |
| 2023-01-11 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 982 |
| 2023-01-10 | $24.74 | $26.00 | $22.70 | $26.00 | $26.00 | 1,549 |
| 2023-01-09 | $22.81 | $27.10 | $22.81 | $24.50 | $24.50 | 9,801 |
| 2023-01-06 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 40 |
| 2023-01-05 | $23.77 | $26.50 | $23.59 | $23.59 | $23.59 | 1,847 |
| 2023-01-04 | $23.26 | $25.30 | $23.26 | $25.30 | $25.30 | 2,464 |
| 2023-01-03 | $22.56 | $24.00 | $22.20 | $23.18 | $23.18 | 9,823 |
| 2022-12-30 | $20.86 | $21.34 | $20.86 | $20.86 | $20.86 | 2,208 |
| 2022-12-29 | $22.80 | $22.80 | $21.65 | $21.65 | $21.65 | 1,897 |
| 2022-12-28 | $19.51 | $22.20 | $19.51 | $22.00 | $22.00 | 1,141 |
| 2022-12-27 | $20.48 | $21.64 | $20.38 | $21.40 | $21.35 | 3,218 |
| 2022-12-23 | $21.47 | $22.63 | $20.65 | $22.63 | $22.57 | 1,936 |
| 2022-12-22 | $20.20 | $23.67 | $20.20 | $21.97 | $21.92 | 3,761 |
| 2022-12-21 | $21.69 | $23.10 | $20.36 | $20.96 | $20.91 | 2,747 |
| 2022-12-20 | $22.76 | $22.76 | $20.42 | $22.16 | $22.11 | 3,449 |
| 2022-12-19 | $22.57 | $22.73 | $21.21 | $21.26 | $21.21 | 7,422 |
| 2022-12-16 | $22.05 | $23.20 | $22.05 | $23.17 | $23.11 | 4,269 |
| 2022-12-15 | $20.20 | $26.30 | $20.20 | $24.20 | $24.20 | 2,271 |
| 2022-12-14 | $20.94 | $26.84 | $20.94 | $22.06 | $22.06 | 2,083 |
| 2022-12-13 | $20.75 | $25.05 | $20.75 | $25.05 | $25.05 | 8,347 |
| 2022-12-12 | $21.76 | $22.20 | $19.64 | $20.32 | $20.32 | 5,736 |
| 2022-12-09 | $22.30 | $22.30 | $21.55 | $22.20 | $22.20 | 2,229 |
| 2022-12-08 | $22.80 | $22.94 | $22.80 | $22.94 | $22.94 | 2,306 |
| 2022-12-07 | $21.24 | $22.70 | $21.03 | $22.50 | $22.50 | 8,497 |
| 2022-12-06 | $21.55 | $22.85 | $21.34 | $22.75 | $22.75 | 2,137 |
| 2022-12-05 | $22.45 | $22.86 | $22.21 | $22.85 | $22.85 | 4,691 |
| 2022-12-02 | $20.90 | $23.50 | $20.74 | $22.22 | $22.22 | 15,036 |
| 2022-12-01 | $21.85 | $22.51 | $21.85 | $22.51 | $22.51 | 680 |
| 2022-11-30 | $20.89 | $22.40 | $20.89 | $21.32 | $21.32 | 9,711 |
| 2022-11-29 | $22.16 | $23.00 | $22.16 | $23.00 | $23.00 | 726 |
| 2022-11-28 | $22.27 | $23.55 | $22.27 | $22.40 | $22.40 | 1,645 |
| 2022-11-25 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 218 |
| 2022-11-23 | $21.31 | $23.30 | $21.31 | $22.92 | $22.92 | 1,918 |
| 2022-11-22 | $20.72 | $22.18 | $20.72 | $22.18 | $22.18 | 3,184 |
| 2022-11-21 | $23.39 | $23.55 | $21.41 | $23.55 | $23.55 | 2,535 |
| 2022-11-18 | $22.05 | $23.55 | $22.05 | $23.55 | $23.55 | 976 |
| 2022-11-17 | $22.76 | $22.80 | $22.76 | $22.80 | $22.80 | 643 |
| 2022-11-16 | $20.85 | $23.40 | $20.69 | $22.63 | $22.63 | 3,296 |
| 2022-11-15 | $21.51 | $21.94 | $21.46 | $21.75 | $21.75 | 798 |
| 2022-11-14 | $23.39 | $23.39 | $22.01 | $23.00 | $23.00 | 3,987 |
| 2022-11-11 | $20.92 | $23.55 | $20.92 | $22.32 | $22.32 | 10,913 |
| 2022-11-10 | $22.17 | $22.50 | $22.15 | $22.50 | $22.50 | 8,661 |
| 2022-11-09 | $20.96 | $23.39 | $20.96 | $21.84 | $21.84 | 6,093 |
| 2022-11-08 | $21.95 | $23.16 | $21.40 | $22.20 | $22.20 | 7,936 |
| 2022-11-07 | $23.22 | $23.22 | $22.69 | $22.69 | $22.69 | 1,742 |
| 2022-11-04 | $21.72 | $22.30 | $19.95 | $20.98 | $20.98 | 6,423 |
| 2022-11-03 | $21.61 | $22.58 | $20.64 | $22.58 | $22.58 | 1,091 |
| 2022-11-02 | $21.10 | $22.75 | $21.10 | $22.75 | $22.75 | 1,353 |
| 2022-11-01 | $23.40 | $23.56 | $21.86 | $21.86 | $21.86 | 3,344 |
| 2022-10-31 | $22.53 | $22.60 | $21.31 | $21.31 | $21.31 | 4,626 |
| 2022-10-28 | $21.36 | $21.85 | $19.89 | $20.88 | $20.88 | 2,856 |
| 2022-10-27 | $20.57 | $21.29 | $19.68 | $21.03 | $21.03 | 8,202 |
| 2022-10-26 | $19.70 | $21.11 | $19.12 | $21.08 | $21.08 | 2,750 |
| 2022-10-25 | $18.87 | $20.47 | $18.87 | $19.89 | $19.89 | 3,482 |
| 2022-10-24 | $18.70 | $20.22 | $18.54 | $18.71 | $18.71 | 7,480 |
| 2022-10-21 | $20.29 | $21.00 | $19.92 | $19.93 | $19.93 | 2,099 |
| 2022-10-20 | $21.47 | $21.47 | $20.54 | $20.70 | $20.70 | 712 |
| 2022-10-19 | $19.60 | $20.99 | $19.60 | $20.99 | $20.99 | 2,407 |
| 2022-10-18 | $20.40 | $21.45 | $19.61 | $21.45 | $21.45 | 8,209 |
| 2022-10-17 | $21.47 | $21.47 | $18.50 | $19.61 | $19.61 | 4,008 |
| 2022-10-14 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 190 |
| 2022-10-13 | $18.35 | $21.00 | $18.35 | $19.11 | $19.11 | 2,323 |
| 2022-10-12 | $20.21 | $20.21 | $19.41 | $19.61 | $19.61 | 2,438 |
| 2022-10-11 | $18.73 | $19.72 | $18.73 | $19.26 | $19.26 | 29,009 |
| 2022-10-10 | $20.44 | $20.44 | $17.80 | $17.89 | $17.89 | 7,171 |
| 2022-10-07 | $18.98 | $19.72 | $18.85 | $18.85 | $18.85 | 57,306 |
| 2022-10-06 | $19.02 | $19.02 | $18.92 | $18.92 | $18.92 | 593 |
| 2022-10-05 | $19.34 | $19.45 | $19.05 | $19.05 | $19.05 | 7,845 |
| 2022-10-04 | $18.65 | $19.17 | $18.65 | $19.17 | $19.17 | 1,870 |
| 2022-10-03 | $19.00 | $19.00 | $18.07 | $18.07 | $18.07 | 1,687 |
| 2022-09-30 | $18.16 | $18.73 | $18.01 | $18.66 | $18.66 | 6,830 |
| 2022-09-29 | $19.17 | $19.17 | $17.96 | $18.63 | $18.63 | 1,166 |
| 2022-09-28 | $17.80 | $18.75 | $17.80 | $18.75 | $18.75 | 4,784 |
| 2022-09-27 | $19.73 | $19.73 | $18.88 | $19.06 | $19.06 | 3,402 |
| 2022-09-26 | $21.23 | $22.13 | $20.09 | $20.09 | $20.09 | 3,838 |
| 2022-09-23 | $21.22 | $21.23 | $20.66 | $20.66 | $20.66 | 1,482 |
| 2022-09-22 | $20.25 | $22.22 | $20.25 | $21.71 | $21.71 | 1,346 |
| 2022-09-21 | $22.70 | $22.70 | $22.69 | $22.69 | $22.69 | 1,011 |
| 2022-09-20 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 1,074 |
| 2022-09-19 | $20.76 | $21.26 | $20.70 | $20.75 | $20.75 | 2,597 |
| 2022-09-16 | $22.64 | $22.64 | $20.19 | $20.19 | $20.19 | 498 |
| 2022-09-15 | $20.36 | $21.79 | $20.28 | $21.79 | $21.79 | 1,200 |
| 2022-09-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 214 |
| 2022-09-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 19 |
| 2022-09-12 | $23.40 | $23.56 | $21.95 | $21.95 | $21.95 | 2,048 |
| 2022-09-09 | $21.88 | $22.46 | $21.23 | $22.46 | $22.41 | 4,000 |
| 2022-09-08 | $23.39 | $23.39 | $20.31 | $20.31 | $20.26 | 948 |
| 2022-09-07 | $20.97 | $22.70 | $20.29 | $20.29 | $20.24 | 705 |
| 2022-09-06 | $21.15 | $23.04 | $21.15 | $21.55 | $21.50 | 3,093 |
| 2022-09-02 | $23.02 | $23.55 | $23.00 | $23.00 | $23.00 | 1,825 |
| 2022-09-01 | $21.04 | $23.34 | $21.04 | $23.34 | $23.34 | 1,251 |
| 2022-08-31 | $21.81 | $23.53 | $21.49 | $21.51 | $21.51 | 1,439 |
| 2022-08-30 | $21.27 | $23.15 | $21.11 | $23.15 | $23.15 | 3,000 |
| 2022-08-29 | $21.48 | $23.17 | $21.48 | $23.17 | $23.17 | 1,727 |
| 2022-08-26 | $23.40 | $23.56 | $20.14 | $23.09 | $23.09 | 7,967 |
| 2022-08-25 | $22.31 | $22.47 | $20.75 | $22.20 | $22.20 | 5,911 |
| 2022-08-24 | $20.69 | $22.01 | $20.44 | $20.46 | $20.46 | 2,117 |
| 2022-08-23 | $23.51 | $23.51 | $20.13 | $21.52 | $21.52 | 1,149 |
| 2022-08-22 | $21.18 | $21.70 | $21.09 | $21.70 | $21.70 | 2,791 |
| 2022-08-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 499 |
| 2022-08-18 | $23.40 | $23.56 | $22.15 | $22.15 | $22.15 | 4,610 |
| 2022-08-17 | $22.08 | $22.67 | $22.08 | $22.67 | $22.67 | 1,500 |
| 2022-08-16 | $22.10 | $22.14 | $22.00 | $22.14 | $22.14 | 2,208 |
| 2022-08-15 | $19.77 | $21.48 | $19.77 | $21.02 | $21.02 | 3,062 |
| 2022-08-12 | $19.62 | $21.72 | $19.62 | $19.66 | $19.66 | 1,999 |
| 2022-08-11 | $20.77 | $21.66 | $20.63 | $21.20 | $21.20 | 2,566 |
| 2022-08-10 | $19.31 | $19.78 | $19.31 | $19.78 | $19.78 | 301 |
| 2022-08-09 | $19.60 | $21.74 | $19.60 | $19.94 | $19.94 | 3,497 |
| 2022-08-08 | $21.71 | $21.71 | $20.90 | $20.90 | $20.90 | 876 |
| 2022-08-05 | $20.89 | $21.47 | $20.05 | $20.63 | $20.63 | 1,528 |
| 2022-08-04 | $20.05 | $21.36 | $20.05 | $20.70 | $20.70 | 2,298 |
| 2022-08-03 | $21.00 | $21.30 | $20.50 | $20.55 | $20.55 | 6,536 |
| 2022-08-02 | $20.28 | $20.49 | $20.28 | $20.49 | $20.49 | 684 |
| 2022-08-01 | $21.00 | $21.61 | $20.05 | $20.52 | $20.52 | 3,678 |
| 2022-07-29 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 922 |
| 2022-07-28 | $21.46 | $21.70 | $21.46 | $21.70 | $21.70 | 1,723 |
| 2022-07-27 | $19.77 | $21.34 | $19.77 | $21.34 | $21.34 | 1,194 |
| 2022-07-26 | $19.70 | $21.58 | $19.50 | $19.52 | $19.52 | 3,072 |
| 2022-07-25 | $21.54 | $21.54 | $19.74 | $19.74 | $19.74 | 560 |
| 2022-07-22 | $21.74 | $21.74 | $21.10 | $21.43 | $21.43 | 1,870 |
| 2022-07-21 | $20.07 | $20.33 | $20.04 | $20.04 | $20.04 | 2,573 |
| 2022-07-20 | $19.85 | $21.75 | $19.85 | $21.75 | $21.75 | 820 |
| 2022-07-19 | $21.75 | $21.75 | $20.92 | $20.92 | $20.92 | 596 |
| 2022-07-18 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 1,177 |
| 2022-07-15 | $20.94 | $21.50 | $20.14 | $20.14 | $20.14 | 1,741 |
| 2022-07-14 | $20.94 | $21.75 | $20.15 | $21.75 | $21.75 | 1,183 |
| 2022-07-13 | $21.75 | $21.75 | $20.21 | $20.55 | $20.55 | 3,284 |
| 2022-07-12 | $20.43 | $20.80 | $20.06 | $20.80 | $20.80 | 5,871 |
| 2022-07-11 | $20.56 | $21.00 | $20.07 | $20.07 | $20.07 | 6,031 |
| 2022-07-08 | $22.16 | $22.32 | $21.75 | $21.75 | $21.75 | 1,548 |
| 2022-07-07 | $19.67 | $21.97 | $19.67 | $20.29 | $20.29 | 1,697 |
| 2022-07-06 | $20.20 | $22.50 | $20.20 | $22.50 | $22.50 | 1,119 |
| 2022-07-05 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 407 |
| 2022-07-01 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 384 |
| 2022-06-30 | $20.75 | $21.37 | $19.91 | $21.37 | $21.37 | 1,200 |
| 2022-06-29 | $21.96 | $21.96 | $21.00 | $21.00 | $21.00 | 774 |
| 2022-06-28 | $21.21 | $22.33 | $21.21 | $21.22 | $21.22 | 2,277 |
| 2022-06-27 | $21.20 | $21.47 | $21.20 | $21.47 | $21.47 | 3,179 |
| 2022-06-24 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 940 |
| 2022-06-23 | $21.11 | $21.82 | $20.95 | $21.22 | $21.22 | 1,199 |
| 2022-06-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 566 |
| 2022-06-21 | $22.20 | $23.43 | $22.20 | $22.63 | $22.63 | 1,060 |
| 2022-06-17 | $21.33 | $23.44 | $21.33 | $23.44 | $23.44 | 1,565 |
| 2022-06-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,179 |
| 2022-06-15 | $23.50 | $23.50 | $21.50 | $23.00 | $23.00 | 1,992 |
| 2022-06-14 | $23.23 | $23.26 | $21.96 | $21.98 | $21.98 | 5,793 |
| 2022-06-13 | $22.12 | $22.92 | $22.12 | $22.15 | $22.15 | 3,315 |
| 2022-06-10 | $24.26 | $27.02 | $23.01 | $23.13 | $23.07 | 3,807 |
| 2022-06-09 | $24.49 | $24.74 | $24.49 | $24.74 | $24.68 | 1,114 |
| 2022-06-08 | $25.03 | $25.03 | $25.03 | $25.03 | $24.97 | 295 |
| 2022-06-07 | $24.16 | $25.03 | $24.16 | $25.03 | $24.97 | 467 |
| 2022-06-06 | $23.88 | $24.15 | $23.10 | $23.10 | $23.04 | 3,193 |
| 2022-06-03 | $23.07 | $25.26 | $22.99 | $23.07 | $23.01 | 1,159 |
| 2022-06-02 | $24.16 | $24.16 | $24.16 | $24.16 | $24.10 | 963 |
| 2022-06-01 | $23.93 | $23.93 | $23.93 | $23.93 | $23.87 | 158 |
| 2022-05-31 | $26.17 | $26.17 | $23.93 | $23.93 | $23.87 | 1,071 |
| 2022-05-27 | $23.75 | $23.90 | $23.40 | $23.90 | $23.84 | 1,731 |
| 2022-05-26 | $22.65 | $23.10 | $22.65 | $23.08 | $23.02 | 5,007 |
| 2022-05-25 | $22.77 | $22.77 | $22.52 | $22.55 | $22.49 | 1,320 |
| 2022-05-24 | $22.80 | $22.80 | $22.37 | $22.65 | $22.59 | 988 |
| 2022-05-23 | $25.06 | $25.06 | $23.32 | $23.32 | $23.26 | 3,416 |
| 2022-05-20 | $23.81 | $25.49 | $23.73 | $24.98 | $24.92 | 2,407 |
| 2022-05-19 | $25.29 | $25.92 | $25.29 | $25.51 | $25.45 | 2,578 |
| 2022-05-18 | $25.04 | $25.04 | $24.27 | $24.70 | $24.63 | 2,168 |
| 2022-05-17 | $24.07 | $24.50 | $24.07 | $24.50 | $24.44 | 1,723 |
| 2022-05-16 | $23.94 | $24.79 | $23.94 | $24.79 | $24.73 | 545 |
| 2022-05-13 | $25.32 | $25.32 | $25.32 | $25.32 | $25.26 | 396 |
| 2022-05-12 | $23.73 | $24.47 | $23.73 | $24.47 | $24.41 | 1,108 |
| 2022-05-11 | $25.79 | $25.79 | $24.57 | $24.57 | $24.51 | 1,311 |
| 2022-05-10 | $23.38 | $25.17 | $23.27 | $24.61 | $24.55 | 6,684 |
| 2022-05-09 | $23.00 | $24.79 | $22.95 | $23.87 | $23.81 | 3,675 |
| 2022-05-06 | $25.47 | $25.47 | $23.11 | $23.11 | $23.05 | 1,475 |
| 2022-05-05 | $23.00 | $25.25 | $23.00 | $25.25 | $25.19 | 2,861 |
| 2022-05-04 | $24.57 | $25.00 | $23.02 | $24.94 | $24.76 | 2,323 |
| 2022-05-03 | $25.00 | $25.00 | $23.00 | $24.22 | $24.04 | 1,731 |
| 2022-05-02 | $23.09 | $25.00 | $23.01 | $25.00 | $24.82 | 3,557 |
| 2022-04-29 | $23.54 | $25.00 | $23.46 | $24.22 | $24.04 | 2,361 |
| 2022-04-28 | $23.92 | $27.04 | $23.92 | $25.50 | $25.31 | 10,547 |
| 2022-04-27 | $25.63 | $25.63 | $24.11 | $24.87 | $24.69 | 137,088 |
| 2022-04-26 | $25.05 | $25.82 | $25.05 | $25.82 | $25.62 | 872 |
| 2022-04-25 | $27.74 | $27.74 | $26.38 | $26.38 | $26.19 | 7,286 |
| 2022-04-22 | $25.50 | $25.96 | $23.52 | $25.96 | $25.77 | 6,687 |
| 2022-04-21 | $23.82 | $26.38 | $23.74 | $24.55 | $24.37 | 3,983 |
| 2022-04-20 | $25.60 | $25.68 | $25.60 | $25.68 | $25.49 | 876 |
| 2022-04-19 | $23.46 | $24.53 | $23.39 | $23.39 | $23.22 | 1,442 |
| 2022-04-18 | $25.68 | $25.68 | $24.38 | $24.52 | $24.34 | 1,150 |
| 2022-04-14 | $23.28 | $23.56 | $23.28 | $23.35 | $23.18 | 502 |
| 2022-04-13 | $25.08 | $25.08 | $24.58 | $24.58 | $24.40 | 799 |
| 2022-04-12 | $23.46 | $23.55 | $23.46 | $23.47 | $23.30 | 765 |
| 2022-04-11 | $24.15 | $24.15 | $24.15 | $24.15 | $23.97 | 294 |
| 2022-04-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.41 | 225 |
| 2022-04-07 | $23.91 | $24.80 | $23.91 | $24.80 | $24.61 | 1,929 |
| 2022-04-06 | $25.68 | $25.68 | $25.68 | $25.68 | $25.49 | 261 |
| 2022-04-05 | $24.91 | $24.91 | $24.13 | $24.90 | $24.72 | 1,226 |
| 2022-04-04 | $25.25 | $25.25 | $24.14 | $24.15 | $23.97 | 2,444 |
| 2022-04-01 | $24.05 | $24.05 | $24.05 | $24.05 | $23.87 | 1,916 |
| 2022-03-31 | $24.00 | $24.90 | $24.00 | $24.90 | $24.72 | 1,304 |
| 2022-03-30 | $24.79 | $24.79 | $24.79 | $24.79 | $24.60 | 321 |
| 2022-03-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.60 | 606 |
| 2022-03-28 | $23.86 | $25.68 | $23.86 | $25.68 | $25.49 | 817 |
| 2022-03-25 | $25.46 | $25.46 | $25.46 | $25.46 | $25.27 | 143 |
| 2022-03-24 | $23.50 | $25.46 | $23.50 | $25.46 | $25.27 | 543 |
| 2022-03-23 | $25.68 | $25.68 | $25.00 | $25.00 | $24.82 | 2,683 |
| 2022-03-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.27 | 363 |
| 2022-03-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.57 | 91,731 |
| 2022-03-18 | $24.74 | $25.68 | $23.79 | $24.75 | $24.57 | 91,731 |
| 2022-03-17 | $25.52 | $25.52 | $25.52 | $25.52 | $25.33 | 580 |
| 2022-03-16 | $24.89 | $26.24 | $23.86 | $26.24 | $26.05 | 1,266 |
| 2022-03-15 | $24.92 | $26.03 | $24.92 | $25.27 | $25.08 | 1,148 |
| 2022-03-14 | $24.14 | $24.37 | $23.80 | $24.37 | $24.19 | 24,299 |
| 2022-03-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.38 | 703 |
| 2022-03-10 | $23.87 | $25.58 | $23.79 | $23.79 | $23.56 | 2,510 |
| 2022-03-09 | $24.60 | $24.60 | $24.20 | $24.50 | $24.26 | 2,325 |
| 2022-03-08 | $24.30 | $24.38 | $23.79 | $24.29 | $24.06 | 13,649 |
| 2022-03-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.74 | 832 |
| 2022-03-04 | $25.02 | $25.03 | $25.02 | $25.03 | $24.79 | 950 |
| 2022-03-03 | $25.33 | $25.94 | $25.33 | $25.94 | $25.69 | 545 |
| 2022-03-02 | $25.99 | $25.99 | $25.99 | $25.99 | $25.73 | 507 |
| 2022-03-01 | $26.38 | $27.00 | $26.30 | $27.00 | $26.74 | 1,250 |
| 2022-02-28 | $25.91 | $25.91 | $25.91 | $25.91 | $25.66 | 489 |
| 2022-02-25 | $25.78 | $25.78 | $25.78 | $25.78 | $25.53 | 980 |
| 2022-02-24 | $25.25 | $26.48 | $25.25 | $25.25 | $25.01 | 1,116 |
| 2022-02-23 | $27.00 | $27.00 | $26.92 | $26.92 | $26.66 | 422 |
| 2022-02-22 | $26.92 | $26.92 | $25.25 | $25.25 | $25.01 | 5,653 |
| 2022-02-18 | $25.85 | $27.00 | $25.85 | $25.85 | $25.60 | 799 |
| 2022-02-17 | $26.92 | $27.00 | $26.92 | $27.00 | $26.74 | 644 |
| 2022-02-16 | $27.00 | $27.00 | $26.03 | $26.28 | $26.02 | 1,341 |
| 2022-02-15 | $26.25 | $27.00 | $26.25 | $27.00 | $26.74 | 566 |
| 2022-02-14 | $25.51 | $26.36 | $25.09 | $25.09 | $24.85 | 2,972 |
| 2022-02-11 | $26.58 | $27.00 | $26.36 | $26.92 | $26.66 | 2,155 |
| 2022-02-10 | $26.80 | $26.80 | $26.55 | $26.68 | $26.42 | 2,121 |
| 2022-02-09 | $26.88 | $26.88 | $26.80 | $26.80 | $26.54 | 515 |
| 2022-02-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.24 | 220 |
| 2022-02-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.24 | 376 |
| 2022-02-04 | $26.43 | $26.50 | $26.43 | $26.50 | $26.24 | 723 |
| 2022-02-03 | $27.30 | $27.30 | $27.00 | $27.00 | $26.74 | 457 |
| 2022-02-02 | $26.90 | $26.90 | $26.75 | $26.75 | $26.49 | 712 |
| 2022-02-01 | $24.88 | $26.30 | $24.88 | $25.83 | $25.58 | 2,825 |
| 2022-01-31 | $27.69 | $27.69 | $24.89 | $26.33 | $26.08 | 1,769 |
| 2022-01-28 | $24.51 | $26.49 | $24.51 | $25.65 | $25.40 | 1,994 |
| 2022-01-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.76 | 159 |
| 2022-01-26 | $23.08 | $24.53 | $23.08 | $24.00 | $23.76 | 15,204 |
| 2022-01-25 | $24.72 | $24.72 | $23.44 | $23.44 | $23.21 | 1,764 |
| 2022-01-24 | $24.76 | $26.03 | $24.00 | $26.03 | $25.78 | 6,276 |
| 2022-01-21 | $25.19 | $25.19 | $25.19 | $25.19 | $24.94 | 495 |
| 2022-01-20 | $26.30 | $26.30 | $24.35 | $24.35 | $24.12 | 1,537 |
| 2022-01-19 | $23.54 | $26.19 | $23.54 | $25.72 | $25.47 | 2,537 |
| 2022-01-18 | $25.76 | $26.42 | $25.00 | $25.72 | $25.47 | 2,537 |
| 2022-01-14 | $26.61 | $26.61 | $25.85 | $25.85 | $25.60 | 1,560 |
| 2022-01-13 | $25.35 | $26.11 | $24.50 | $25.56 | $25.31 | 10,706 |
| 2022-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.76 | 104 |
| 2022-01-11 | $25.30 | $25.30 | $23.97 | $25.00 | $24.76 | 776 |
| 2022-01-10 | $25.49 | $25.57 | $24.25 | $24.25 | $24.01 | 3,764 |
| 2022-01-07 | $25.06 | $25.06 | $23.79 | $23.79 | $23.56 | 2,488 |
| 2022-01-06 | $24.30 | $24.30 | $24.30 | $24.30 | $24.07 | 447 |
| 2022-01-05 | $22.55 | $25.44 | $22.55 | $24.01 | $23.77 | 1,396 |
| 2022-01-04 | $24.42 | $24.42 | $24.42 | $24.42 | $24.18 | 1,134 |
| 2022-01-03 | $23.53 | $24.86 | $23.53 | $24.86 | $24.62 | 1,007 |
| 2021-12-31 | $23.80 | $24.95 | $23.80 | $24.95 | $24.71 | 2,078 |
| 2021-12-30 | $23.46 | $24.78 | $23.46 | $24.78 | $24.54 | 8,335 |
| 2021-12-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.34 | 288 |
| 2021-12-28 | $23.36 | $24.75 | $23.36 | $24.75 | $24.51 | 5,597 |
| 2021-12-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.64 | 365 |
| 2021-12-23 | $25.89 | $25.89 | $25.89 | $25.89 | $25.64 | 482 |
| 2021-12-22 | $24.33 | $24.87 | $24.25 | $24.33 | $24.10 | 1,540 |
| 2021-12-21 | $24.74 | $26.08 | $24.74 | $24.74 | $24.50 | 802 |
| 2021-12-20 | $25.00 | $25.87 | $25.00 | $25.87 | $25.62 | 1,980 |
| 2021-12-17 | $25.04 | $27.25 | $22.62 | $22.62 | $22.35 | 3,200 |
| 2021-12-16 | $27.46 | $27.46 | $22.83 | $22.83 | $22.56 | 534 |
| 2021-12-15 | $25.29 | $25.29 | $24.04 | $24.23 | $23.94 | 4,423 |
| 2021-12-14 | $24.23 | $25.46 | $23.76 | $24.70 | $24.41 | 3,043 |
| 2021-12-13 | $24.91 | $24.91 | $24.15 | $24.71 | $24.42 | 1,682 |
| 2021-12-10 | $23.20 | $23.86 | $23.20 | $23.28 | $23.00 | 2,266 |
| 2021-12-09 | $26.02 | $26.02 | $23.14 | $23.14 | $22.86 | 1,404 |
| 2021-12-08 | $22.56 | $22.56 | $22.56 | $22.56 | $22.29 | 557 |
| 2021-12-07 | $22.57 | $23.80 | $22.49 | $23.80 | $23.52 | 5,823 |
| 2021-12-06 | $22.52 | $25.00 | $22.52 | $23.05 | $22.78 | 3,306 |
| 2021-12-03 | $22.62 | $22.62 | $21.48 | $21.48 | $21.22 | 948 |
| 2021-12-02 | $22.69 | $23.88 | $21.63 | $22.68 | $22.41 | 4,798 |
| 2021-12-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.37 | 353 |
| 2021-11-30 | $25.19 | $25.19 | $25.19 | $25.19 | $24.88 | 449 |
| 2021-11-29 | $25.78 | $25.78 | $24.77 | $24.95 | $24.65 | 8,738 |
| 2021-11-26 | $27.53 | $27.53 | $27.53 | $27.53 | $27.20 | 296 |
| 2021-11-24 | $27.66 | $27.66 | $24.54 | $24.54 | $24.25 | 1,310 |
| 2021-11-23 | $24.54 | $27.88 | $24.54 | $27.88 | $27.55 | 1,745 |
| 2021-11-22 | $25.55 | $25.55 | $24.62 | $24.62 | $24.33 | 691 |
| 2021-11-19 | $26.03 | $26.03 | $24.74 | $24.74 | $24.45 | 2,115 |
| 2021-11-18 | $26.89 | $26.89 | $26.89 | $26.89 | $26.57 | 279 |
| 2021-11-17 | $26.52 | $27.11 | $24.74 | $27.11 | $26.79 | 2,306 |
| 2021-11-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.52 | 198 |
| 2021-11-15 | $25.73 | $26.70 | $24.82 | $24.82 | $24.52 | 1,935 |
| 2021-11-12 | $27.23 | $27.23 | $27.23 | $27.23 | $26.91 | 461 |
| 2021-11-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.25 | 1,005 |
| 2021-11-10 | $25.93 | $27.33 | $25.93 | $27.33 | $27.00 | 853 |
| 2021-11-09 | $26.97 | $26.97 | $26.97 | $26.97 | $26.65 | 575 |
| 2021-11-08 | $26.91 | $26.92 | $26.91 | $26.92 | $26.60 | 413 |
| 2021-11-05 | $26.84 | $26.92 | $26.26 | $26.92 | $26.60 | 636 |
| 2021-11-04 | $24.58 | $24.58 | $24.58 | $24.58 | $24.29 | 354 |
| 2021-11-03 | $24.21 | $25.06 | $24.21 | $25.06 | $24.76 | 3,024 |
| 2021-11-02 | $24.75 | $24.75 | $24.54 | $24.75 | $24.45 | 1,014 |
| 2021-11-01 | $23.66 | $23.66 | $23.66 | $23.66 | $23.38 | 424 |
| 2021-10-29 | $23.66 | $23.66 | $23.66 | $23.66 | $23.38 | 821 |
| 2021-10-28 | $23.77 | $24.35 | $23.77 | $24.35 | $24.06 | 986 |
| 2021-10-27 | $25.56 | $25.56 | $25.56 | $25.56 | $25.26 | 1,144 |
| 2021-10-26 | $25.97 | $25.97 | $25.97 | $25.97 | $25.66 | 285 |
| 2021-10-25 | $25.97 | $25.97 | $25.97 | $25.97 | $25.66 | 98 |
| 2021-10-22 | $25.97 | $25.97 | $25.97 | $25.97 | $25.66 | 113 |
| 2021-10-21 | $25.92 | $25.97 | $24.50 | $25.97 | $25.66 | 861 |
| 2021-10-20 | $27.24 | $27.24 | $24.42 | $24.42 | $24.13 | 484 |
| 2021-10-19 | $27.07 | $27.07 | $27.07 | $27.07 | $26.75 | 197 |
| 2021-10-18 | $26.77 | $27.20 | $26.77 | $27.20 | $26.87 | 809 |
| 2021-10-15 | $25.96 | $25.96 | $25.96 | $25.96 | $25.65 | 430 |
| 2021-10-14 | $27.64 | $27.64 | $25.43 | $25.55 | $25.24 | 1,563 |
| 2021-10-13 | $26.29 | $26.29 | $26.29 | $26.29 | $25.97 | 1,753 |
| 2021-10-12 | $25.41 | $26.30 | $25.41 | $26.30 | $25.99 | 1,597 |
| 2021-10-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.69 | 584 |
| 2021-10-08 | $23.80 | $23.80 | $23.71 | $23.71 | $23.43 | 1,438 |
| 2021-10-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.52 | 472 |
| 2021-10-06 | $23.35 | $23.35 | $23.35 | $23.35 | $23.07 | 204 |
| 2021-10-05 | $23.36 | $23.36 | $23.27 | $23.35 | $23.07 | 1,076 |
| 2021-10-04 | $22.18 | $22.18 | $22.18 | $22.18 | $21.91 | 293 |
| 2021-10-01 | $21.55 | $22.14 | $21.55 | $22.14 | $21.88 | 672 |
| 2021-09-30 | $20.57 | $21.95 | $20.57 | $21.05 | $20.80 | 573 |
| 2021-09-29 | $22.16 | $22.16 | $22.16 | $22.16 | $21.90 | 101 |
| 2021-09-28 | $22.16 | $22.16 | $22.16 | $22.16 | $21.90 | 99 |
| 2021-09-27 | $22.16 | $22.16 | $22.16 | $22.16 | $21.90 | 426 |
| 2021-09-24 | $20.98 | $22.61 | $20.98 | $21.95 | $21.69 | 790 |
| 2021-09-23 | $23.38 | $23.38 | $23.38 | $23.38 | $23.10 | 195 |
| 2021-09-22 | $20.98 | $23.38 | $20.78 | $23.38 | $23.10 | 1,697 |
| 2021-09-21 | $22.16 | $23.20 | $21.78 | $23.20 | $22.92 | 23,410 |
| 2021-09-20 | $23.17 | $23.42 | $22.24 | $22.24 | $21.97 | 1,361 |
| 2021-09-17 | $23.74 | $23.74 | $23.08 | $23.08 | $22.80 | 1,075 |
| 2021-09-16 | $22.45 | $22.54 | $22.40 | $22.54 | $22.27 | 1,786 |
| 2021-09-15 | $23.50 | $23.50 | $21.50 | $22.40 | $22.13 | 4,212 |
| 2021-09-14 | $22.03 | $22.03 | $22.03 | $22.03 | $21.76 | 195 |
| 2021-09-13 | $22.40 | $22.40 | $22.03 | $22.03 | $21.76 | 875 |
| 2021-09-10 | $22.38 | $22.85 | $22.07 | $22.14 | $21.82 | 2,901 |
| 2021-09-09 | $22.38 | $23.00 | $22.38 | $23.00 | $22.66 | 1,225 |
| 2021-09-08 | $22.38 | $23.00 | $22.38 | $23.00 | $22.66 | 855 |
| 2021-09-07 | $24.01 | $24.01 | $23.00 | $23.00 | $22.66 | 1,688 |
| 2021-09-03 | $23.22 | $23.22 | $22.07 | $22.07 | $21.75 | 4,207 |
| 2021-09-02 | $21.70 | $23.22 | $21.70 | $22.49 | $22.16 | 1,314 |
| 2021-09-01 | $22.40 | $22.75 | $21.49 | $22.75 | $22.42 | 1,990 |
| 2021-08-31 | $21.48 | $21.48 | $21.48 | $21.48 | $21.17 | 1,547 |
| 2021-08-30 | $22.36 | $22.36 | $22.36 | $22.36 | $22.03 | 204 |
| 2021-08-27 | $22.36 | $22.36 | $22.36 | $22.36 | $22.03 | 723 |
| 2021-08-26 | $22.35 | $22.35 | $21.49 | $21.49 | $21.18 | 873 |
| 2021-08-25 | $21.47 | $21.47 | $21.47 | $21.47 | $21.16 | 325 |
| 2021-08-24 | $23.14 | $23.14 | $22.38 | $22.39 | $22.06 | 867 |
| 2021-08-23 | $22.72 | $22.72 | $21.31 | $21.31 | $21.00 | 1,846 |
| 2021-08-20 | $23.22 | $23.22 | $23.22 | $23.22 | $22.88 | 699 |
| 2021-08-19 | $21.46 | $22.05 | $21.46 | $22.05 | $21.72 | 555 |
| 2021-08-18 | $22.61 | $23.20 | $22.60 | $22.60 | $22.27 | 2,286 |
| 2021-08-17 | $22.50 | $22.50 | $21.84 | $21.84 | $21.52 | 4,041 |
| 2021-08-16 | $21.92 | $21.92 | $20.21 | $20.21 | $19.91 | 494 |
| 2021-08-13 | $20.71 | $21.40 | $20.71 | $21.07 | $20.76 | 13,250 |
| 2021-08-12 | $20.80 | $20.80 | $20.80 | $20.80 | $20.50 | 71 |
| 2021-08-11 | $23.19 | $23.19 | $20.80 | $20.80 | $20.50 | 753 |
| 2021-08-10 | $21.64 | $21.64 | $21.64 | $21.64 | $21.32 | 338 |
| 2021-08-09 | $21.14 | $21.14 | $21.14 | $21.14 | $20.83 | 1,533 |
| 2021-08-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.66 | 619 |
| 2021-08-05 | $21.60 | $22.40 | $21.60 | $22.40 | $22.07 | 533 |
| 2021-08-04 | $22.75 | $22.99 | $22.18 | $22.18 | $21.86 | 3,561 |
| 2021-08-03 | $22.57 | $23.14 | $21.68 | $21.68 | $21.36 | 7,737 |
| 2021-08-02 | $22.04 | $22.04 | $21.57 | $21.57 | $21.25 | 2,782 |
| 2021-07-30 | $20.36 | $20.37 | $19.75 | $20.37 | $20.07 | 1,760 |
| 2021-07-29 | $21.07 | $21.47 | $21.07 | $21.47 | $21.16 | 5,349 |
| 2021-07-28 | $21.79 | $21.79 | $20.68 | $20.68 | $20.37 | 882 |
| 2021-07-27 | $21.59 | $21.59 | $20.90 | $20.90 | $20.59 | 2,317 |
| 2021-07-26 | $20.73 | $21.30 | $20.16 | $20.20 | $19.90 | 4,587 |
| 2021-07-23 | $22.08 | $22.08 | $19.81 | $20.21 | $19.91 | 2,206 |
| 2021-07-22 | $22.15 | $23.39 | $22.15 | $23.39 | $23.05 | 2,682 |
| 2021-07-21 | $21.45 | $21.45 | $20.30 | $21.30 | $20.98 | 2,970 |
| 2021-07-20 | $21.48 | $21.48 | $20.70 | $20.70 | $20.40 | 65,820 |
| 2021-07-19 | $20.90 | $21.46 | $20.59 | $20.60 | $20.30 | 2,841 |
| 2021-07-16 | $20.75 | $21.50 | $20.70 | $20.70 | $20.40 | 126,303 |
| 2021-07-15 | $21.27 | $21.75 | $21.10 | $21.75 | $21.43 | 68,615 |
| 2021-07-14 | $21.72 | $21.72 | $21.46 | $21.54 | $21.23 | 6,581 |
| 2021-07-13 | $21.62 | $21.68 | $21.62 | $21.68 | $21.36 | 2,610 |
| 2021-07-12 | $21.68 | $22.25 | $21.68 | $21.71 | $21.39 | 1,954 |
| 2021-07-09 | $22.30 | $22.30 | $21.88 | $21.98 | $21.66 | 56,806 |
| 2021-07-08 | $22.71 | $22.71 | $22.60 | $22.60 | $22.27 | 1,127 |
| 2021-07-07 | $22.54 | $22.67 | $22.54 | $22.62 | $22.29 | 48,856 |
| 2021-07-06 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 704 |
| 2021-07-02 | $23.85 | $23.85 | $22.56 | $22.56 | $22.23 | 692 |
| 2021-07-01 | $23.04 | $24.00 | $23.00 | $23.99 | $23.64 | 5,714 |
| 2021-06-30 | $22.54 | $23.31 | $22.54 | $22.92 | $22.59 | 1,493 |
| 2021-06-29 | $23.92 | $23.92 | $23.40 | $23.50 | $23.16 | 461 |
| 2021-06-28 | $22.95 | $24.00 | $22.95 | $23.85 | $23.50 | 2,463 |
| 2021-06-25 | $24.00 | $24.00 | $23.92 | $24.00 | $23.65 | 1,189 |
| 2021-06-24 | $23.92 | $23.92 | $23.92 | $23.92 | $23.57 | 158 |
| 2021-06-23 | $23.26 | $24.00 | $22.47 | $24.00 | $23.65 | 1,006 |
| 2021-06-22 | $23.81 | $23.81 | $23.81 | $23.81 | $23.46 | 185 |
| 2021-06-21 | $22.92 | $23.81 | $22.67 | $23.81 | $23.46 | 5,210 |
| 2021-06-18 | $24.12 | $24.12 | $24.12 | $24.12 | $23.77 | 294 |
| 2021-06-17 | $23.99 | $23.99 | $23.99 | $23.99 | $23.64 | 303 |
| 2021-06-16 | $24.60 | $24.68 | $24.40 | $24.68 | $24.32 | 2,602 |
| 2021-06-15 | $22.55 | $24.20 | $22.55 | $24.20 | $23.85 | 824 |
| 2021-06-14 | $23.09 | $23.70 | $23.09 | $23.70 | $23.35 | 1,561 |
| 2021-06-11 | $23.78 | $23.78 | $22.88 | $22.88 | $22.51 | 3,173 |
| 2021-06-10 | $23.58 | $23.58 | $22.76 | $22.76 | $22.39 | 1,357 |
| 2021-06-09 | $22.23 | $22.70 | $22.23 | $22.67 | $22.30 | 6,471 |
| 2021-06-08 | $23.14 | $23.14 | $22.33 | $22.33 | $21.97 | 334 |
| 2021-06-07 | $23.20 | $23.43 | $22.50 | $22.50 | $22.13 | 2,245 |
| 2021-06-04 | $21.54 | $22.65 | $21.54 | $22.51 | $22.15 | 9,245 |
| 2021-06-03 | $21.93 | $22.28 | $21.93 | $22.28 | $21.92 | 1,031 |
| 2021-06-02 | $22.50 | $22.50 | $22.00 | $22.38 | $22.02 | 3,439 |
| 2021-06-01 | $21.65 | $22.00 | $21.60 | $21.60 | $21.25 | 1,889 |
| 2021-05-28 | $21.30 | $21.30 | $21.00 | $21.22 | $20.88 | 2,641 |
| 2021-05-27 | $21.13 | $21.13 | $20.03 | $20.26 | $19.93 | 7,731 |
| 2021-05-26 | $20.71 | $20.95 | $20.42 | $20.68 | $20.34 | 6,055 |
| 2021-05-25 | $20.22 | $20.22 | $20.22 | $20.22 | $19.89 | 301 |
| 2021-05-24 | $20.22 | $20.22 | $20.22 | $20.22 | $19.89 | 228 |
| 2021-05-21 | $20.61 | $21.65 | $20.61 | $21.64 | $21.29 | 7,941 |
| 2021-05-20 | $22.51 | $22.51 | $20.46 | $20.46 | $20.13 | 1,153 |
| 2021-05-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.66 | 475 |
| 2021-05-18 | $21.98 | $22.15 | $21.62 | $21.62 | $21.26 | 2,436 |
| 2021-05-17 | $22.08 | $22.82 | $21.34 | $21.81 | $21.46 | 1,594 |
| 2021-05-14 | $22.71 | $22.71 | $21.64 | $22.34 | $21.98 | 1,905 |
| 2021-05-13 | $20.91 | $21.66 | $20.91 | $21.66 | $21.31 | 2,194 |
| 2021-05-12 | $21.92 | $21.92 | $21.24 | $21.70 | $21.35 | 3,972 |
| 2021-05-11 | $22.91 | $22.91 | $21.35 | $22.00 | $21.64 | 3,041 |
| 2021-05-10 | $22.64 | $22.64 | $21.50 | $22.33 | $21.97 | 3,670 |
| 2021-05-07 | $21.64 | $22.31 | $21.64 | $21.98 | $21.62 | 1,745 |
| 2021-05-06 | $22.14 | $22.95 | $21.33 | $22.95 | $22.58 | 1,826 |
| 2021-05-05 | $22.50 | $22.50 | $22.00 | $22.00 | $21.64 | 841 |
| 2021-05-04 | $21.50 | $22.15 | $21.05 | $22.15 | $21.79 | 734 |
| 2021-05-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.40 | 442 |
| 2021-04-30 | $21.09 | $21.15 | $20.96 | $20.96 | $20.62 | 2,586 |
| 2021-04-29 | $21.88 | $22.45 | $21.55 | $22.45 | $22.09 | 2,885 |
| 2021-04-28 | $22.85 | $22.92 | $21.77 | $21.79 | $21.44 | 2,207 |
| 2021-04-27 | $22.11 | $22.19 | $21.24 | $21.24 | $20.90 | 712 |
| 2021-04-26 | $22.20 | $22.20 | $21.50 | $21.50 | $21.15 | 1,020 |
| 2021-04-23 | $20.55 | $22.20 | $20.55 | $21.35 | $21.00 | 6,754 |
| 2021-04-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.40 | 267 |
| 2021-04-21 | $22.81 | $22.81 | $20.80 | $21.75 | $21.40 | 4,110 |
| 2021-04-20 | $21.31 | $22.49 | $21.31 | $21.65 | $21.30 | 8,646 |
| 2021-04-19 | $21.47 | $21.94 | $21.47 | $21.94 | $21.58 | 799 |
| 2021-04-16 | $21.72 | $21.80 | $21.04 | $21.80 | $21.45 | 9,826 |
| 2021-04-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.30 | 430 |
| 2021-04-14 | $20.84 | $21.51 | $20.84 | $21.51 | $21.16 | 1,184 |
| 2021-04-13 | $21.64 | $21.64 | $21.64 | $21.64 | $21.29 | 381 |
| 2021-04-12 | $21.55 | $21.65 | $21.24 | $21.24 | $20.90 | 2,317 |
| 2021-04-09 | $20.08 | $21.40 | $19.48 | $21.40 | $21.05 | 2,240 |
| 2021-04-08 | $21.50 | $21.93 | $21.12 | $21.50 | $21.15 | 2,804 |
| 2021-04-07 | $20.84 | $21.89 | $20.84 | $21.89 | $21.53 | 1,024 |
| 2021-04-06 | $21.47 | $21.53 | $19.64 | $19.64 | $19.32 | 3,550 |
| 2021-04-05 | $19.73 | $21.94 | $19.73 | $21.94 | $21.58 | 10,058 |
| 2021-04-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.16 | 400 |
| 2021-03-31 | $20.41 | $21.56 | $20.06 | $21.51 | $21.16 | 5,815 |
| 2021-03-30 | $21.35 | $21.35 | $20.21 | $20.86 | $20.52 | 2,340 |
| 2021-03-29 | $22.15 | $22.29 | $21.34 | $21.34 | $20.99 | 1,074 |
| 2021-03-26 | $21.28 | $21.75 | $20.50 | $21.70 | $21.35 | 3,726 |
| 2021-03-25 | $21.28 | $21.80 | $20.40 | $21.50 | $21.15 | 4,425 |
| 2021-03-24 | $20.59 | $20.59 | $20.59 | $20.59 | $20.26 | 194 |
| 2021-03-23 | $22.08 | $22.16 | $21.14 | $21.65 | $21.30 | 5,443 |
| 2021-03-22 | $22.12 | $22.12 | $22.12 | $22.12 | $21.76 | 179 |
| 2021-03-19 | $22.08 | $22.08 | $20.00 | $20.00 | $19.68 | 659 |
| 2021-03-18 | $21.21 | $21.21 | $21.21 | $21.21 | $20.87 | 506 |
| 2021-03-17 | $20.13 | $20.13 | $20.13 | $20.13 | $19.80 | 407 |
| 2021-03-16 | $20.90 | $21.75 | $20.90 | $21.75 | $21.40 | 12,203 |
| 2021-03-15 | $21.10 | $22.15 | $21.06 | $22.15 | $21.79 | 2,944 |
| 2021-03-12 | $22.16 | $22.16 | $22.16 | $22.16 | $21.80 | 1,222 |
| 2021-03-11 | $22.09 | $22.16 | $21.54 | $21.86 | $21.51 | 710 |
| 2021-03-10 | $22.42 | $22.42 | $21.60 | $21.60 | $21.19 | 1,316 |
| 2021-03-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.09 | 184 |
| 2021-03-08 | $22.20 | $22.20 | $20.58 | $21.50 | $21.09 | 2,054 |
| 2021-03-05 | $23.00 | $23.25 | $23.00 | $23.25 | $22.81 | 1,524 |
| 2021-03-04 | $22.71 | $22.87 | $22.71 | $22.87 | $22.44 | 1,615 |
| 2021-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.56 | 625 |
| 2021-03-02 | $22.71 | $22.71 | $22.71 | $22.71 | $22.28 | 383 |
| 2021-03-01 | $21.20 | $22.95 | $21.20 | $22.00 | $21.58 | 1,331 |
| 2021-02-26 | $22.77 | $22.85 | $21.66 | $22.85 | $22.42 | 2,606 |
| 2021-02-25 | $22.00 | $22.00 | $20.41 | $20.41 | $20.02 | 842 |
| 2021-02-24 | $21.96 | $22.15 | $21.25 | $22.15 | $21.73 | 2,702 |
| 2021-02-23 | $22.02 | $22.69 | $22.02 | $22.02 | $21.60 | 1,774 |
| 2021-02-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.56 | 425 |
| 2021-02-19 | $22.50 | $22.95 | $20.89 | $21.94 | $21.52 | 1,058 |
| 2021-02-18 | $21.33 | $21.95 | $20.69 | $21.65 | $21.23 | 19,406 |
| 2021-02-17 | $21.08 | $22.93 | $21.08 | $21.65 | $21.23 | 19,406 |
| 2021-02-16 | $22.95 | $22.95 | $22.86 | $22.86 | $22.43 | 1,191 |
| 2021-02-12 | $21.81 | $23.28 | $21.81 | $23.27 | $22.83 | 3,407 |
| 2021-02-11 | $20.43 | $23.50 | $20.43 | $22.00 | $21.58 | 3,319 |
| 2021-02-10 | $23.75 | $23.75 | $21.18 | $23.70 | $23.25 | 2,052 |
| 2021-02-09 | $24.02 | $24.02 | $22.02 | $23.70 | $23.25 | 2,052 |
| 2021-02-08 | $22.27 | $23.71 | $22.27 | $23.71 | $23.26 | 3,266 |
| 2021-02-05 | $23.71 | $23.71 | $21.58 | $22.50 | $22.07 | 2,970 |
| 2021-02-04 | $22.91 | $22.91 | $22.91 | $22.91 | $22.47 | 918 |
| 2021-02-03 | $23.07 | $23.07 | $21.00 | $22.00 | $21.58 | 4,296 |
| 2021-02-02 | $21.89 | $23.09 | $21.89 | $23.09 | $22.65 | 522 |
| 2021-02-01 | $22.73 | $22.73 | $22.40 | $22.40 | $21.97 | 2,449 |
| 2021-01-29 | $20.26 | $21.96 | $20.26 | $21.85 | $21.43 | 4,412 |
| 2021-01-28 | $22.72 | $22.72 | $20.41 | $21.22 | $20.81 | 3,507 |
| 2021-01-27 | $22.95 | $23.10 | $21.47 | $22.00 | $21.58 | 3,076 |
| 2021-01-26 | $23.78 | $23.78 | $22.51 | $22.61 | $22.18 | 2,997 |
| 2021-01-25 | $23.71 | $23.79 | $23.71 | $23.79 | $23.34 | 74,236 |
| 2021-01-22 | $23.91 | $23.94 | $23.07 | $23.07 | $22.63 | 1,729 |
| 2021-01-21 | $23.86 | $23.94 | $22.90 | $23.94 | $23.49 | 1,680 |
| 2021-01-20 | $23.00 | $23.93 | $23.00 | $23.10 | $22.66 | 1,813 |
| 2021-01-19 | $24.10 | $24.18 | $23.25 | $23.25 | $22.81 | 13,705 |
| 2021-01-15 | $23.72 | $24.19 | $23.71 | $23.71 | $23.26 | 4,507 |
| 2021-01-14 | $24.15 | $24.15 | $23.16 | $23.17 | $22.73 | 3,340 |
| 2021-01-13 | $23.75 | $23.75 | $23.38 | $23.56 | $23.11 | 5,601 |
| 2021-01-12 | $23.38 | $23.85 | $22.65 | $23.29 | $22.85 | 45,556 |
| 2021-01-11 | $22.19 | $23.24 | $22.00 | $22.53 | $22.10 | 8,438 |
| 2021-01-08 | $22.86 | $22.90 | $21.96 | $22.01 | $21.59 | 8,159 |
| 2021-01-07 | $22.78 | $22.78 | $22.07 | $22.11 | $21.69 | 3,529 |
| 2021-01-06 | $21.28 | $21.28 | $21.28 | $21.28 | $20.87 | 1,200 |
| 2021-01-05 | $22.37 | $22.37 | $21.80 | $21.80 | $21.39 | 1,202 |
| 2021-01-04 | $22.94 | $22.98 | $20.70 | $22.30 | $21.87 | 7,035 |
| 2020-12-31 | $23.02 | $23.02 | $22.24 | $22.24 | $21.82 | 1,126 |
| 2020-12-30 | $20.80 | $21.83 | $20.76 | $20.76 | $20.37 | 2,520 |
| 2020-12-29 | $23.45 | $23.45 | $20.74 | $20.74 | $20.35 | 2,098 |
| 2020-12-28 | $20.55 | $22.86 | $20.55 | $21.72 | $21.30 | 1,995 |
| 2020-12-24 | $21.14 | $23.49 | $21.10 | $23.01 | $22.57 | 1,529 |
| 2020-12-23 | $21.62 | $22.01 | $21.45 | $22.01 | $21.59 | 2,375 |
| 2020-12-22 | $21.27 | $22.46 | $21.23 | $21.56 | $21.15 | 3,273 |
| 2020-12-21 | $21.58 | $22.60 | $21.54 | $22.60 | $22.17 | 37,792 |
| 2020-12-18 | $22.05 | $24.40 | $22.01 | $24.40 | $23.94 | 3,144 |
| 2020-12-17 | $22.51 | $23.80 | $22.32 | $22.90 | $22.43 | 1,128 |
| 2020-12-16 | $23.85 | $24.20 | $23.75 | $23.99 | $23.50 | 73,468 |
| 2020-12-15 | $22.23 | $24.48 | $22.19 | $23.00 | $22.53 | 7,820 |
| 2020-12-14 | $24.44 | $24.48 | $22.71 | $22.71 | $22.25 | 2,341 |
| 2020-12-11 | $21.64 | $22.96 | $21.64 | $22.55 | $22.09 | 8,504 |
| 2020-12-10 | $22.54 | $22.54 | $21.25 | $21.32 | $20.88 | 2,539 |
| 2020-12-09 | $22.52 | $22.82 | $22.04 | $22.04 | $21.59 | 4,580 |
| 2020-12-08 | $21.43 | $23.14 | $21.43 | $22.69 | $22.22 | 4,966 |
| 2020-12-07 | $21.94 | $22.62 | $21.23 | $22.23 | $21.78 | 10,837 |
| 2020-12-04 | $21.26 | $22.74 | $21.26 | $21.75 | $21.31 | 7,191 |
| 2020-12-03 | $21.07 | $23.19 | $21.07 | $22.53 | $22.06 | 3,124 |
| 2020-12-02 | $20.55 | $21.63 | $20.51 | $21.20 | $20.77 | 2,533 |
| 2020-12-01 | $21.78 | $22.45 | $21.00 | $21.00 | $20.57 | 1,824 |
| 2020-11-30 | $20.94 | $21.46 | $20.37 | $21.35 | $20.91 | 8,503 |
| 2020-11-27 | $22.82 | $22.82 | $22.82 | $22.82 | $22.35 | 514 |
| 2020-11-25 | $21.77 | $22.82 | $21.18 | $21.70 | $21.26 | 73,205 |
| 2020-11-24 | $21.12 | $23.74 | $21.12 | $23.72 | $23.24 | 2,585 |
| 2020-11-23 | $22.09 | $22.29 | $21.50 | $22.00 | $21.55 | 7,425 |
| 2020-11-20 | $21.20 | $21.64 | $21.01 | $21.64 | $21.20 | 905 |
| 2020-11-19 | $19.65 | $20.94 | $19.65 | $20.16 | $19.75 | 1,495 |
| 2020-11-18 | $21.15 | $21.19 | $19.07 | $19.60 | $19.20 | 4,069 |
| 2020-11-17 | $19.55 | $19.92 | $18.66 | $18.68 | $18.30 | 5,657 |
| 2020-11-16 | $19.25 | $19.25 | $18.51 | $19.11 | $18.72 | 1,585 |
| 2020-11-13 | $19.13 | $19.25 | $19.00 | $19.00 | $18.61 | 2,947 |
| 2020-11-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.61 | 1,217 |
| 2020-11-11 | $19.00 | $19.72 | $19.00 | $19.72 | $19.32 | 748 |
| 2020-11-10 | $20.76 | $20.76 | $20.00 | $20.00 | $19.59 | 570 |
| 2020-11-09 | $20.04 | $20.04 | $19.50 | $19.50 | $19.10 | 3,423 |
| 2020-11-06 | $19.05 | $20.04 | $19.05 | $20.04 | $19.63 | 1,964 |
| 2020-11-05 | $19.15 | $19.65 | $18.57 | $19.65 | $19.25 | 2,484 |
| 2020-11-04 | $18.75 | $19.15 | $18.36 | $18.40 | $18.02 | 39,587 |
| 2020-11-03 | $18.50 | $19.08 | $17.94 | $18.79 | $18.41 | 2,553 |
| 2020-11-02 | $17.80 | $18.40 | $17.80 | $18.05 | $17.68 | 4,832 |
| 2020-10-30 | $18.00 | $18.43 | $17.35 | $18.25 | $17.88 | 4,673 |
| 2020-10-29 | $18.48 | $19.00 | $17.51 | $18.53 | $18.15 | 4,081 |
| 2020-10-28 | $20.04 | $20.04 | $18.21 | $18.21 | $17.84 | 632 |
| 2020-10-27 | $20.08 | $20.08 | $18.00 | $18.67 | $18.29 | 2,390 |
| 2020-10-26 | $19.45 | $20.32 | $18.87 | $19.91 | $19.50 | 2,608 |
| 2020-10-23 | $19.60 | $19.60 | $19.60 | $19.60 | $19.20 | 241 |
| 2020-10-22 | $19.76 | $19.84 | $19.36 | $19.36 | $18.96 | 974 |
| 2020-10-21 | $19.84 | $19.84 | $18.82 | $18.82 | $18.44 | 2,048 |
| 2020-10-20 | $18.91 | $18.91 | $17.74 | $18.48 | $18.10 | 3,019 |
| 2020-10-19 | $17.30 | $18.65 | $17.30 | $18.48 | $18.10 | 8,760 |
| 2020-10-16 | $18.85 | $18.89 | $17.78 | $17.78 | $17.42 | 7,512 |
| 2020-10-15 | $17.50 | $17.50 | $16.96 | $16.96 | $16.61 | 1,293 |
| 2020-10-14 | $17.03 | $17.50 | $17.02 | $17.50 | $17.14 | 1,690 |
| 2020-10-13 | $18.40 | $18.40 | $18.40 | $18.40 | $18.02 | 470 |
| 2020-10-12 | $18.98 | $18.98 | $17.88 | $17.88 | $17.51 | 494 |
| 2020-10-09 | $18.13 | $18.13 | $18.13 | $18.13 | $17.76 | 300 |
| 2020-10-08 | $18.13 | $18.13 | $18.13 | $18.13 | $17.76 | 17 |
| 2020-10-07 | $17.50 | $18.34 | $17.50 | $18.13 | $17.76 | 4,873 |
| 2020-10-06 | $17.54 | $18.20 | $17.00 | $17.56 | $17.20 | 2,069 |
| 2020-10-05 | $17.74 | $18.43 | $17.43 | $18.20 | $17.83 | 7,600 |
| 2020-10-02 | $18.63 | $19.50 | $17.78 | $18.13 | $17.76 | 8,599 |
| 2020-10-01 | $18.20 | $18.50 | $18.20 | $18.45 | $18.07 | 1,517 |
| 2020-09-30 | $17.82 | $18.24 | $17.82 | $18.00 | $17.63 | 3,815 |
| 2020-09-29 | $18.30 | $18.75 | $17.88 | $18.25 | $17.88 | 1,905 |
| 2020-09-28 | $18.27 | $18.27 | $17.61 | $18.16 | $17.79 | 1,920 |
| 2020-09-25 | $18.25 | $18.25 | $18.25 | $18.25 | $17.88 | 290 |
| 2020-09-24 | $17.57 | $18.89 | $17.57 | $18.72 | $18.34 | 1,468 |
| 2020-09-23 | $18.18 | $18.18 | $17.24 | $17.24 | $16.89 | 810 |
| 2020-09-22 | $18.94 | $18.94 | $18.94 | $18.94 | $18.55 | 532 |
| 2020-09-21 | $18.00 | $18.35 | $17.79 | $17.90 | $17.53 | 599 |
| 2020-09-18 | $17.81 | $18.38 | $17.81 | $18.38 | $18.00 | 2,782 |
| 2020-09-17 | $17.55 | $18.16 | $17.55 | $18.16 | $17.79 | 807 |
| 2020-09-16 | $18.50 | $18.50 | $17.56 | $17.80 | $17.44 | 3,300 |
| 2020-09-15 | $17.79 | $18.50 | $17.79 | $18.50 | $18.12 | 6,642 |
| 2020-09-14 | $18.57 | $18.90 | $18.07 | $18.50 | $18.12 | 1,887 |
| 2020-09-11 | $18.50 | $18.87 | $17.98 | $18.45 | $18.07 | 2,129 |
| 2020-09-10 | $19.89 | $19.89 | $17.89 | $18.30 | $17.87 | 1,466 |
| 2020-09-09 | $18.45 | $19.18 | $17.51 | $17.51 | $17.10 | 1,324 |
| 2020-09-08 | $18.05 | $19.18 | $17.93 | $17.96 | $17.53 | 1,539 |
| 2020-09-04 | $17.50 | $18.13 | $16.94 | $17.00 | $16.60 | 5,692 |
| 2020-09-03 | $17.26 | $17.59 | $17.26 | $17.59 | $17.17 | 563 |
| 2020-09-02 | $17.66 | $18.07 | $17.60 | $17.60 | $17.18 | 4,124 |
| 2020-09-01 | $18.51 | $18.99 | $18.02 | $18.02 | $17.59 | 1,409 |
| 2020-08-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.48 | 2,581 |
| 2020-08-28 | $18.03 | $18.03 | $18.03 | $18.03 | $17.60 | 2,352 |
| 2020-08-27 | $17.70 | $18.03 | $17.70 | $17.70 | $17.28 | 1,065 |
| 2020-08-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.33 | 311 |
| 2020-08-25 | $18.00 | $18.00 | $17.73 | $17.90 | $17.48 | 2,703 |
| 2020-08-24 | $18.06 | $18.30 | $17.88 | $17.88 | $17.46 | 2,074 |
| 2020-08-21 | $18.23 | $18.32 | $18.23 | $18.24 | $17.81 | 5,676 |
| 2020-08-20 | $18.16 | $18.42 | $18.08 | $18.26 | $17.83 | 47,554 |
| 2020-08-19 | $18.56 | $19.10 | $18.56 | $19.08 | $18.63 | 17,759 |
| 2020-08-18 | $18.90 | $19.10 | $18.51 | $18.97 | $18.52 | 6,655 |
| 2020-08-17 | $18.75 | $19.09 | $18.75 | $18.75 | $18.31 | 1,712 |
| 2020-08-14 | $19.10 | $19.10 | $18.80 | $18.80 | $18.35 | 711 |
| 2020-08-13 | $18.95 | $19.10 | $18.95 | $19.10 | $18.65 | 1,035 |
| 2020-08-12 | $19.17 | $19.17 | $18.55 | $18.55 | $18.11 | 851 |
| 2020-08-11 | $18.48 | $18.48 | $18.48 | $18.48 | $18.04 | 305 |
| 2020-08-10 | $18.34 | $18.34 | $18.34 | $18.34 | $17.91 | 175 |
| 2020-08-07 | $17.61 | $18.34 | $17.61 | $18.34 | $17.91 | 4,089 |
| 2020-08-06 | $19.00 | $19.00 | $18.03 | $18.50 | $18.06 | 1,972 |
| 2020-08-05 | $19.17 | $19.17 | $17.83 | $17.83 | $17.41 | 1,604 |
| 2020-08-04 | $18.44 | $18.44 | $17.36 | $17.36 | $16.95 | 806 |
| 2020-08-03 | $18.00 | $18.20 | $17.36 | $17.80 | $17.38 | 1,783 |
| 2020-07-31 | $19.04 | $19.04 | $18.00 | $18.01 | $17.58 | 1,590 |
| 2020-07-30 | $19.04 | $19.04 | $18.00 | $18.00 | $17.57 | 771 |
| 2020-07-29 | $17.65 | $19.25 | $17.65 | $19.25 | $18.79 | 819 |
| 2020-07-28 | $18.52 | $18.80 | $17.91 | $17.91 | $17.49 | 2,572 |
| 2020-07-27 | $18.44 | $18.44 | $17.64 | $17.91 | $17.49 | 1,378 |
| 2020-07-24 | $19.82 | $19.82 | $18.35 | $18.50 | $18.06 | 4,954 |
| 2020-07-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.23 | 651 |
| 2020-07-22 | $18.20 | $18.66 | $18.20 | $18.66 | $18.22 | 3,931 |
| 2020-07-21 | $19.53 | $19.53 | $18.42 | $18.61 | $18.17 | 2,859 |
| 2020-07-20 | $18.79 | $19.40 | $18.76 | $19.40 | $18.94 | 1,376 |
| 2020-07-17 | $18.54 | $19.55 | $18.54 | $19.55 | $19.09 | 1,093 |
| 2020-07-16 | $18.90 | $19.09 | $18.33 | $19.07 | $18.62 | 2,464 |
| 2020-07-15 | $18.48 | $18.48 | $18.08 | $18.08 | $17.65 | 874 |
| 2020-07-14 | $19.29 | $19.29 | $18.10 | $18.10 | $17.67 | 2,258 |
| 2020-07-13 | $18.77 | $18.77 | $18.64 | $18.64 | $18.20 | 1,626 |
| 2020-07-10 | $19.06 | $19.81 | $19.06 | $19.09 | $18.64 | 624 |
| 2020-07-09 | $19.93 | $19.93 | $19.93 | $19.93 | $19.46 | 467 |
| 2020-07-08 | $19.38 | $19.81 | $18.77 | $19.40 | $18.94 | 3,458 |
| 2020-07-07 | $19.60 | $19.60 | $19.60 | $19.60 | $19.14 | 187 |
| 2020-07-06 | $19.60 | $20.20 | $19.60 | $19.60 | $19.14 | 10,549 |
| 2020-07-02 | $19.60 | $19.60 | $19.60 | $19.60 | $19.14 | 187 |
| 2020-07-01 | $20.66 | $20.66 | $19.60 | $19.60 | $19.14 | 467 |
| 2020-06-30 | $19.33 | $19.83 | $19.33 | $19.80 | $19.33 | 2,411 |
| 2020-06-29 | $19.79 | $19.79 | $19.33 | $19.33 | $18.87 | 1,157 |
| 2020-06-26 | $21.40 | $21.40 | $19.49 | $20.40 | $19.92 | 4,075 |
| 2020-06-25 | $21.47 | $21.47 | $19.48 | $19.95 | $19.48 | 8,043 |
| 2020-06-24 | $20.50 | $21.50 | $20.50 | $21.50 | $20.99 | 940 |
| 2020-06-23 | $19.61 | $20.07 | $19.61 | $19.90 | $19.43 | 2,166 |
| 2020-06-22 | $19.46 | $20.00 | $19.46 | $19.46 | $19.00 | 1,939 |
| 2020-06-19 | $19.90 | $20.50 | $19.46 | $19.46 | $19.00 | 3,226 |
| 2020-06-18 | $19.77 | $20.95 | $19.77 | $19.77 | $19.30 | 1,812 |
| 2020-06-17 | $20.49 | $20.49 | $20.49 | $20.49 | $20.00 | 482 |
| 2020-06-16 | $22.49 | $22.49 | $20.25 | $20.25 | $19.74 | 384 |
| 2020-06-15 | $20.98 | $20.98 | $19.97 | $20.94 | $20.41 | 2,305 |
| 2020-06-12 | $20.34 | $21.99 | $20.04 | $21.40 | $20.86 | 1,749 |
| 2020-06-11 | $20.27 | $21.12 | $19.99 | $19.99 | $19.48 | 1,273 |
| 2020-06-10 | $21.09 | $21.09 | $21.09 | $21.09 | $20.56 | 463 |
| 2020-06-09 | $23.00 | $23.00 | $22.00 | $22.44 | $21.87 | 7,834 |
| 2020-06-08 | $23.74 | $23.74 | $21.75 | $21.75 | $21.20 | 7,075 |
| 2020-06-05 | $22.74 | $22.79 | $22.70 | $22.79 | $22.21 | 9,514 |
| 2020-06-04 | $21.74 | $22.24 | $21.15 | $21.15 | $20.61 | 973 |
| 2020-06-03 | $19.60 | $20.70 | $19.60 | $20.26 | $19.75 | 6,977 |
| 2020-06-02 | $19.50 | $19.70 | $19.50 | $19.50 | $19.01 | 2,388 |
| 2020-06-01 | $21.52 | $21.72 | $19.00 | $19.33 | $18.84 | 2,145 |
| 2020-05-29 | $18.89 | $21.92 | $18.84 | $18.84 | $18.36 | 1,104 |
| 2020-05-28 | $17.35 | $17.79 | $16.90 | $17.79 | $17.34 | 5,179 |
| 2020-05-27 | $17.93 | $17.93 | $16.68 | $16.68 | $16.26 | 6,140 |
| 2020-05-26 | $17.50 | $17.50 | $16.68 | $17.08 | $16.65 | 12,165 |
| 2020-05-22 | $17.30 | $17.31 | $17.30 | $17.31 | $16.87 | 2,251 |
| 2020-05-21 | $19.29 | $19.29 | $17.39 | $18.15 | $17.69 | 2,396 |
| 2020-05-20 | $17.37 | $18.78 | $17.37 | $18.77 | $18.29 | 748 |
| 2020-05-19 | $17.39 | $18.29 | $17.39 | $17.50 | $17.06 | 3,025 |
| 2020-05-18 | $18.10 | $18.10 | $17.52 | $17.99 | $17.53 | 3,506 |
| 2020-05-15 | $19.68 | $19.68 | $17.88 | $19.67 | $19.17 | 2,395 |
| 2020-05-14 | $19.39 | $19.99 | $18.80 | $18.80 | $18.32 | 3,909 |
| 2020-05-13 | $19.07 | $19.07 | $18.80 | $18.85 | $18.37 | 6,619 |
| 2020-05-12 | $19.71 | $19.71 | $19.17 | $19.19 | $18.70 | 1,454 |
| 2020-05-11 | $19.05 | $19.45 | $18.78 | $18.78 | $18.30 | 5,103 |
| 2020-05-08 | $19.10 | $19.38 | $18.85 | $18.86 | $18.38 | 6,782 |
| 2020-05-07 | $19.20 | $19.20 | $18.78 | $18.95 | $18.47 | 13,792 |
| 2020-05-06 | $18.55 | $18.90 | $18.55 | $18.90 | $18.42 | 4,417 |
| 2020-05-05 | $19.40 | $19.40 | $19.00 | $19.10 | $18.62 | 4,325 |
| 2020-05-04 | $20.48 | $20.52 | $19.77 | $20.52 | $20.00 | 713 |
| 2020-05-01 | $19.70 | $19.70 | $19.01 | $19.70 | $19.20 | 1,258 |
| 2020-04-30 | $18.88 | $19.95 | $18.88 | $19.05 | $18.57 | 7,980 |
| 2020-04-29 | $18.65 | $20.00 | $18.65 | $20.00 | $19.49 | 2,729 |
| 2020-04-28 | $19.45 | $19.82 | $19.00 | $19.17 | $18.68 | 10,628 |
| 2020-04-27 | $19.20 | $19.40 | $18.97 | $18.97 | $18.49 | 5,664 |
| 2020-04-24 | $18.72 | $19.50 | $18.72 | $19.22 | $18.73 | 22,642 |
| 2020-04-23 | $19.75 | $20.46 | $19.01 | $19.50 | $19.01 | 18,329 |
| 2020-04-22 | $18.71 | $20.54 | $18.71 | $19.50 | $19.01 | 10,180 |
| 2020-04-21 | $19.20 | $21.20 | $19.20 | $19.20 | $18.71 | 9,211 |
| 2020-04-20 | $20.20 | $21.20 | $19.55 | $20.70 | $20.18 | 3,873 |
| 2020-04-17 | $19.64 | $21.18 | $19.64 | $20.73 | $20.21 | 3,597 |
| 2020-04-16 | $21.18 | $21.18 | $19.64 | $20.11 | $19.60 | 6,241 |
| 2020-04-15 | $19.95 | $21.20 | $19.95 | $20.40 | $19.88 | 6,821 |
| 2020-04-14 | $20.10 | $20.10 | $19.68 | $19.76 | $19.26 | 9,835 |
| 2020-04-13 | $20.55 | $20.55 | $18.85 | $18.86 | $18.38 | 3,933 |
| 2020-04-09 | $18.45 | $20.59 | $18.45 | $19.72 | $19.22 | 6,311 |
| 2020-04-08 | $18.94 | $21.54 | $18.94 | $19.16 | $18.67 | 10,538 |
| 2020-04-07 | $19.13 | $21.10 | $19.13 | $19.68 | $19.18 | 15,678 |
| 2020-04-06 | $19.12 | $21.52 | $19.12 | $20.59 | $20.07 | 12,262 |
| 2020-04-03 | $18.78 | $19.20 | $18.78 | $19.20 | $18.71 | 1,159 |
| 2020-04-02 | $18.21 | $21.67 | $18.21 | $20.05 | $19.54 | 3,523 |
| 2020-04-01 | $19.09 | $21.95 | $19.09 | $19.10 | $18.62 | 3,310 |
| 2020-03-31 | $21.32 | $21.32 | $19.30 | $19.33 | $18.84 | 2,078 |
| 2020-03-30 | $20.46 | $20.46 | $18.41 | $20.46 | $19.94 | 3,589 |
| 2020-03-27 | $20.50 | $20.55 | $20.00 | $20.55 | $20.03 | 5,643 |
| 2020-03-26 | $18.75 | $23.80 | $18.75 | $22.00 | $21.44 | 6,391 |
| 2020-03-25 | $18.61 | $19.44 | $18.61 | $18.63 | $18.16 | 5,730 |
| 2020-03-24 | $17.47 | $18.23 | $17.47 | $17.65 | $17.20 | 5,074 |
| 2020-03-23 | $20.34 | $20.34 | $16.48 | $16.48 | $16.06 | 6,824 |
| 2020-03-20 | $17.99 | $18.45 | $17.98 | $17.98 | $17.52 | 7,323 |
| 2020-03-19 | $15.37 | $17.53 | $15.37 | $15.60 | $15.21 | 4,002 |
| 2020-03-18 | $21.84 | $22.16 | $18.93 | $18.98 | $18.50 | 4,325 |
| 2020-03-17 | $18.60 | $20.50 | $18.60 | $18.92 | $18.44 | 3,719 |
| 2020-03-16 | $21.00 | $21.00 | $19.23 | $19.29 | $18.80 | 7,679 |
| 2020-03-13 | $23.65 | $27.29 | $23.26 | $23.26 | $22.67 | 11,767 |
| 2020-03-12 | $21.38 | $25.92 | $21.12 | $21.19 | $20.65 | 23,440 |
| 2020-03-11 | $26.05 | $27.60 | $25.95 | $26.00 | $25.34 | 3,915 |
| 2020-03-10 | $26.98 | $26.99 | $26.30 | $26.45 | $25.75 | 4,796 |
| 2020-03-09 | $27.18 | $27.18 | $27.18 | $27.18 | $26.46 | 251 |
| 2020-03-06 | $29.09 | $29.09 | $29.09 | $29.09 | $28.32 | 578 |
| 2020-03-05 | $26.80 | $28.91 | $26.80 | $28.89 | $28.12 | 1,455 |
| 2020-03-04 | $27.91 | $27.91 | $27.85 | $27.85 | $27.11 | 1,001 |
| 2020-03-03 | $26.50 | $27.65 | $26.33 | $26.33 | $25.63 | 8,349 |
| 2020-03-02 | $26.14 | $27.00 | $25.27 | $25.67 | $24.99 | 10,378 |
| 2020-02-28 | $26.16 | $28.25 | $26.16 | $28.25 | $27.50 | 1,471 |
| 2020-02-27 | $26.84 | $28.72 | $26.84 | $27.78 | $27.04 | 4,954 |
| 2020-02-26 | $27.08 | $27.63 | $26.51 | $26.60 | $25.89 | 2,005 |
| 2020-02-25 | $28.92 | $28.92 | $27.82 | $27.82 | $27.08 | 2,430 |
| 2020-02-24 | $28.75 | $28.78 | $26.83 | $28.35 | $27.60 | 12,438 |
| 2020-02-21 | $29.55 | $29.55 | $28.60 | $28.60 | $27.84 | 1,327 |
| 2020-02-20 | $29.89 | $29.89 | $28.90 | $28.90 | $28.13 | 3,618 |
| 2020-02-19 | $30.10 | $30.10 | $30.10 | $30.10 | $29.30 | 2,738 |
| 2020-02-18 | $30.66 | $30.66 | $30.10 | $30.15 | $29.35 | 2,276 |
| 2020-02-14 | $30.32 | $30.32 | $29.16 | $29.24 | $28.46 | 1,968 |
| 2020-02-13 | $30.61 | $30.61 | $29.72 | $29.72 | $28.93 | 1,071 |
| 2020-02-12 | $30.16 | $30.30 | $29.73 | $30.30 | $29.50 | 2,322 |
| 2020-02-11 | $29.72 | $31.00 | $29.72 | $30.60 | $29.79 | 943 |
| 2020-02-10 | $30.00 | $31.02 | $30.00 | $31.02 | $30.20 | 883 |
| 2020-02-07 | $31.45 | $31.45 | $30.54 | $30.60 | $29.79 | 4,003 |
| 2020-02-06 | $31.22 | $31.22 | $30.90 | $31.00 | $30.18 | 2,458 |
| 2020-02-05 | $30.56 | $30.56 | $30.00 | $30.56 | $29.75 | 2,352 |
| 2020-02-04 | $28.79 | $29.50 | $28.79 | $29.50 | $28.72 | 1,097 |
| 2020-02-03 | $29.84 | $29.84 | $28.65 | $28.65 | $27.89 | 1,939 |
| 2020-01-31 | $29.00 | $29.84 | $29.00 | $29.80 | $29.01 | 2,282 |
| 2020-01-30 | $30.39 | $31.00 | $30.20 | $31.00 | $30.18 | 2,574 |
| 2020-01-29 | $31.27 | $31.27 | $30.60 | $31.25 | $30.42 | 2,730 |
| 2020-01-28 | $29.33 | $31.18 | $29.33 | $30.50 | $29.69 | 1,583 |
| 2020-01-27 | $30.74 | $31.73 | $29.73 | $31.73 | $30.89 | 983 |
| 2020-01-24 | $29.72 | $31.61 | $29.72 | $31.59 | $30.75 | 1,865 |
| 2020-01-23 | $30.46 | $30.47 | $30.46 | $30.47 | $29.66 | 889 |
| 2020-01-22 | $30.72 | $30.72 | $30.25 | $30.50 | $29.69 | 4,188 |
| 2020-01-21 | $31.10 | $31.10 | $30.33 | $31.05 | $30.23 | 3,520 |
| 2020-01-17 | $32.46 | $32.46 | $32.46 | $32.46 | $31.60 | 1,324 |
| 2020-01-16 | $30.66 | $32.58 | $30.66 | $31.00 | $30.18 | 2,316 |
| 2020-01-15 | $31.25 | $31.25 | $31.05 | $31.25 | $30.42 | 2,786 |
| 2020-01-14 | $31.50 | $31.50 | $31.50 | $31.50 | $30.66 | 930 |
| 2020-01-13 | $30.93 | $30.93 | $30.93 | $30.93 | $30.11 | 1,086 |
| 2020-01-10 | $29.38 | $31.22 | $29.38 | $31.22 | $30.39 | 1,539 |
| 2020-01-09 | $30.82 | $30.85 | $30.80 | $30.85 | $30.03 | 4,348 |
| 2020-01-08 | $29.51 | $30.82 | $29.51 | $30.82 | $30.00 | 656 |
| 2020-01-07 | $31.00 | $31.00 | $29.51 | $29.90 | $29.11 | 4,174 |
| 2020-01-06 | $30.14 | $31.00 | $30.14 | $31.00 | $30.18 | 1,432 |
| 2020-01-03 | $30.18 | $30.93 | $30.15 | $30.93 | $30.11 | 1,334 |
| 2020-01-02 | $30.19 | $30.19 | $30.19 | $30.19 | $29.39 | 536 |
| 2019-12-31 | $31.88 | $32.08 | $31.88 | $32.08 | $31.23 | 989 |
| 2019-12-30 | $32.29 | $32.65 | $31.20 | $32.65 | $31.78 | 4,743 |
| 2019-12-27 | $32.05 | $32.05 | $32.00 | $32.00 | $31.15 | 1,015 |
| 2019-12-26 | $32.40 | $32.40 | $32.40 | $32.40 | $31.51 | 268 |
| 2019-12-24 | $30.84 | $32.40 | $30.84 | $32.40 | $31.51 | 372 |
| 2019-12-23 | $31.71 | $31.71 | $31.71 | $31.71 | $30.84 | 2,055 |
| 2019-12-20 | $30.01 | $30.01 | $30.01 | $30.01 | $29.18 | 3,097 |
| 2019-12-19 | $29.97 | $29.97 | $29.97 | $29.97 | $29.14 | 353 |
| 2019-12-18 | $31.60 | $32.20 | $30.24 | $31.70 | $30.83 | 3,571 |
| 2019-12-17 | $32.80 | $32.80 | $32.80 | $32.80 | $31.90 | 475 |
| 2019-12-16 | $32.14 | $32.14 | $32.14 | $32.14 | $31.25 | 640 |
| 2019-12-13 | $32.00 | $33.20 | $32.00 | $33.19 | $32.27 | 1,518 |
| 2019-12-12 | $32.81 | $32.81 | $31.31 | $31.75 | $30.87 | 694 |
| 2019-12-11 | $31.07 | $31.07 | $31.07 | $31.07 | $30.21 | 106 |
| 2019-12-10 | $31.07 | $31.07 | $31.07 | $31.07 | $30.21 | 340 |
| 2019-12-09 | $30.85 | $32.09 | $30.85 | $30.89 | $30.04 | 961 |
| 2019-12-06 | $32.52 | $32.52 | $32.52 | $32.52 | $31.62 | 310 |
| 2019-12-05 | $31.68 | $31.68 | $31.00 | $31.00 | $30.14 | 647 |
| 2019-12-04 | $31.53 | $31.53 | $31.53 | $31.53 | $30.66 | 80 |
| 2019-12-03 | $31.60 | $31.60 | $30.11 | $31.53 | $30.66 | 1,018 |
| 2019-12-02 | $31.38 | $31.38 | $31.38 | $31.38 | $30.51 | 584 |
| 2019-11-29 | $28.42 | $31.38 | $28.42 | $31.38 | $30.51 | 432 |
| 2019-11-27 | $29.25 | $29.25 | $29.25 | $29.25 | $28.44 | 871 |
| 2019-11-26 | $28.97 | $30.08 | $28.97 | $30.06 | $29.23 | 2,986 |
| 2019-11-25 | $30.08 | $30.08 | $30.08 | $30.08 | $29.25 | 1,952 |
| 2019-11-22 | $30.50 | $30.50 | $30.50 | $30.50 | $29.66 | 173 |
| 2019-11-21 | $31.95 | $31.95 | $30.50 | $30.50 | $29.66 | 1,662 |
| 2019-11-20 | $31.63 | $31.63 | $31.30 | $31.30 | $30.44 | 1,134 |
| 2019-11-19 | $30.01 | $31.85 | $30.01 | $31.85 | $30.97 | 810 |
| 2019-11-18 | $30.90 | $31.40 | $30.90 | $31.40 | $30.53 | 1,728 |
| 2019-11-15 | $31.40 | $31.40 | $30.25 | $31.00 | $30.14 | 9,911 |
| 2019-11-14 | $30.10 | $30.10 | $29.60 | $29.65 | $28.83 | 2,118 |
| 2019-11-13 | $30.11 | $30.11 | $30.11 | $30.11 | $29.28 | 109 |
| 2019-11-12 | $30.11 | $30.11 | $30.11 | $30.11 | $29.28 | 259 |
| 2019-11-11 | $31.96 | $31.96 | $31.96 | $31.96 | $31.08 | 255 |
| 2019-11-08 | $31.19 | $32.43 | $29.89 | $29.90 | $29.08 | 5,064 |
| 2019-11-07 | $31.71 | $31.71 | $30.80 | $30.80 | $29.95 | 1,226 |
| 2019-11-06 | $32.16 | $32.16 | $32.15 | $32.15 | $31.26 | 708 |
| 2019-11-05 | $33.34 | $33.34 | $30.40 | $33.34 | $32.42 | 1,969 |
| 2019-11-04 | $31.26 | $31.26 | $31.26 | $31.26 | $30.40 | 86 |
| 2019-11-01 | $30.52 | $31.50 | $29.92 | $31.26 | $30.40 | 3,893 |
| 2019-10-31 | $29.44 | $29.44 | $29.44 | $29.44 | $28.63 | 680 |
| 2019-10-30 | $30.54 | $30.54 | $29.60 | $29.60 | $28.78 | 455 |
| 2019-10-29 | $29.52 | $29.65 | $29.52 | $29.62 | $28.80 | 1,185 |
| 2019-10-28 | $28.32 | $28.32 | $28.32 | $28.32 | $27.54 | 264 |
| 2019-10-25 | $28.32 | $28.32 | $28.32 | $28.32 | $27.54 | 779 |
| 2019-10-24 | $28.96 | $28.96 | $28.96 | $28.96 | $28.16 | 319 |
| 2019-10-23 | $28.16 | $29.35 | $28.16 | $29.35 | $28.54 | 6,525 |
| 2019-10-22 | $29.08 | $29.86 | $29.08 | $29.65 | $28.83 | 1,531 |
| 2019-10-21 | $28.51 | $30.00 | $28.00 | $28.67 | $27.88 | 2,753 |
| 2019-10-18 | $27.80 | $27.80 | $27.80 | $27.80 | $27.03 | 325 |
| 2019-10-17 | $28.08 | $29.65 | $28.08 | $29.24 | $28.43 | 3,901 |
| 2019-10-16 | $29.65 | $29.65 | $29.65 | $29.65 | $28.83 | 263 |
| 2019-10-15 | $28.75 | $28.75 | $28.75 | $28.75 | $27.96 | 303 |
| 2019-10-14 | $29.42 | $29.42 | $29.22 | $29.42 | $28.61 | 1,462 |
| 2019-10-11 | $29.00 | $29.54 | $28.19 | $28.19 | $27.41 | 1,315 |
| 2019-10-10 | $28.93 | $28.93 | $27.50 | $27.50 | $26.74 | 982 |
| 2019-10-09 | $26.75 | $27.15 | $26.75 | $27.15 | $26.40 | 1,293 |
| 2019-10-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.01 | 562 |
| 2019-10-07 | $25.79 | $26.06 | $25.79 | $25.88 | $25.17 | 576 |
| 2019-10-04 | $26.75 | $28.48 | $26.75 | $27.21 | $26.46 | 1,784 |
| 2019-10-03 | $27.52 | $27.52 | $26.36 | $26.36 | $25.63 | 953 |
| 2019-10-02 | $27.10 | $27.10 | $25.78 | $26.03 | $25.31 | 5,398 |
| 2019-10-01 | $27.70 | $27.70 | $27.70 | $27.70 | $26.94 | 426 |
| 2019-09-30 | $27.22 | $27.25 | $27.22 | $27.25 | $26.50 | 726 |
| 2019-09-27 | $28.99 | $28.99 | $27.22 | $27.22 | $26.47 | 1,380 |
| 2019-09-26 | $28.99 | $28.99 | $27.35 | $27.35 | $26.60 | 965 |
| 2019-09-25 | $27.58 | $28.25 | $27.58 | $28.25 | $27.47 | 298 |
| 2019-09-24 | $26.46 | $28.31 | $26.46 | $28.31 | $27.53 | 493 |
| 2019-09-23 | $26.35 | $27.03 | $26.35 | $27.03 | $26.29 | 910 |
| 2019-09-20 | $26.30 | $27.45 | $26.30 | $27.45 | $26.69 | 296 |
| 2019-09-19 | $26.33 | $27.44 | $26.33 | $26.34 | $25.61 | 1,546 |
| 2019-09-18 | $26.77 | $26.77 | $26.03 | $26.03 | $25.31 | 495 |
| 2019-09-17 | $27.00 | $27.02 | $27.00 | $27.02 | $26.27 | 1,608 |
| 2019-09-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.23 | 118 |
| 2019-09-13 | $27.30 | $28.75 | $27.10 | $28.00 | $27.23 | 4,397 |
| 2019-09-12 | $28.10 | $28.10 | $27.30 | $27.30 | $26.52 | 1,215 |
| 2019-09-11 | $28.25 | $28.25 | $27.30 | $27.30 | $26.52 | 768 |
| 2019-09-10 | $27.30 | $27.35 | $27.30 | $27.35 | $26.57 | 1,068 |
| 2019-09-09 | $28.30 | $28.30 | $27.35 | $27.35 | $26.57 | 4,753 |
| 2019-09-06 | $27.40 | $27.40 | $27.40 | $27.40 | $26.61 | 1,315 |
| 2019-09-05 | $27.50 | $28.75 | $27.36 | $27.36 | $26.57 | 1,376 |
| 2019-09-04 | $28.90 | $28.90 | $28.70 | $28.90 | $28.07 | 852 |
| 2019-09-03 | $28.04 | $28.28 | $27.60 | $28.05 | $27.24 | 23,229 |
| 2019-08-30 | $27.75 | $28.40 | $27.75 | $28.40 | $27.58 | 2,456 |
| 2019-08-29 | $27.87 | $27.87 | $27.87 | $27.87 | $27.07 | 52 |
| 2019-08-28 | $27.30 | $27.87 | $27.30 | $27.87 | $27.07 | 681 |
| 2019-08-27 | $28.45 | $28.45 | $27.30 | $27.40 | $26.61 | 3,489 |
| 2019-08-26 | $28.36 | $29.01 | $27.75 | $27.75 | $26.95 | 1,348 |
| 2019-08-23 | $28.11 | $28.95 | $27.38 | $27.38 | $26.59 | 810 |
| 2019-08-22 | $27.12 | $28.82 | $27.12 | $28.02 | $27.22 | 4,753 |
| 2019-08-21 | $28.25 | $28.25 | $28.25 | $28.25 | $27.44 | 101 |
| 2019-08-20 | $28.25 | $28.25 | $28.25 | $28.25 | $27.44 | 387 |
| 2019-08-19 | $28.49 | $28.49 | $28.25 | $28.25 | $27.44 | 2,995 |
| 2019-08-16 | $27.83 | $27.83 | $27.11 | $27.11 | $26.33 | 1,795 |
| 2019-08-15 | $28.90 | $28.90 | $27.18 | $27.18 | $26.40 | 1,509 |
| 2019-08-14 | $27.60 | $27.60 | $27.60 | $27.60 | $26.81 | 623 |
| 2019-08-13 | $28.35 | $28.35 | $28.35 | $28.35 | $27.54 | 395 |
| 2019-08-12 | $28.00 | $28.62 | $28.00 | $28.62 | $27.80 | 379 |
| 2019-08-09 | $28.00 | $29.67 | $28.00 | $28.05 | $27.24 | 909 |
| 2019-08-08 | $28.00 | $28.99 | $28.00 | $28.01 | $27.21 | 979 |
| 2019-08-07 | $28.13 | $28.63 | $28.00 | $28.55 | $27.73 | 2,897 |
| 2019-08-06 | $27.99 | $28.10 | $27.19 | $28.03 | $27.23 | 2,009 |
| 2019-08-05 | $26.85 | $27.99 | $26.85 | $27.98 | $27.18 | 3,941 |
| 2019-08-02 | $29.62 | $29.67 | $28.06 | $29.67 | $28.82 | 1,007 |
| 2019-08-01 | $28.43 | $29.00 | $28.43 | $28.62 | $27.80 | 1,396 |
| 2019-07-31 | $29.96 | $29.96 | $28.35 | $28.35 | $27.54 | 696 |
| 2019-07-30 | $28.31 | $30.00 | $28.31 | $30.00 | $29.14 | 298 |
| 2019-07-29 | $28.84 | $28.84 | $28.84 | $28.84 | $28.01 | 1,180 |
| 2019-07-26 | $28.97 | $28.97 | $28.66 | $28.75 | $27.92 | 1,030 |
| 2019-07-25 | $28.80 | $28.96 | $28.66 | $28.66 | $27.84 | 1,950 |
| 2019-07-24 | $28.70 | $28.70 | $28.50 | $28.70 | $27.88 | 1,719 |
| 2019-07-23 | $28.85 | $29.10 | $28.70 | $28.70 | $27.88 | 4,146 |
| 2019-07-22 | $28.58 | $28.62 | $28.40 | $28.40 | $27.58 | 60,681 |
| 2019-07-19 | $28.74 | $28.74 | $28.74 | $28.74 | $27.92 | 56,671 |
| 2019-07-18 | $28.69 | $28.69 | $28.56 | $28.60 | $27.78 | 55,889 |
| 2019-07-17 | $28.64 | $28.64 | $28.50 | $28.50 | $27.68 | 586 |
| 2019-07-16 | $28.75 | $29.48 | $28.65 | $28.65 | $27.83 | 3,448 |
| 2019-07-15 | $29.28 | $31.09 | $29.28 | $29.60 | $28.75 | 2,850 |
| 2019-07-12 | $28.36 | $29.69 | $28.36 | $29.69 | $28.84 | 2,571 |
| 2019-07-11 | $27.73 | $29.12 | $27.73 | $28.27 | $27.46 | 2,713 |
| 2019-07-10 | $26.80 | $28.15 | $26.80 | $28.15 | $27.34 | 1,230 |
| 2019-07-09 | $26.85 | $27.50 | $26.85 | $27.50 | $26.71 | 2,450 |
| 2019-07-08 | $27.20 | $27.20 | $27.20 | $27.20 | $26.42 | 178 |
| 2019-07-05 | $28.35 | $28.35 | $26.88 | $27.20 | $26.42 | 5,762 |
| 2019-07-03 | $27.38 | $27.38 | $26.92 | $26.93 | $26.16 | 7,539 |
| 2019-07-02 | $27.11 | $27.11 | $26.91 | $26.92 | $26.15 | 32,673 |
| 2019-07-01 | $27.39 | $27.39 | $27.39 | $27.39 | $26.60 | 252 |
| 2019-06-28 | $28.10 | $28.10 | $27.15 | $27.39 | $26.60 | 2,433 |
| 2019-06-27 | $27.20 | $27.79 | $27.20 | $27.35 | $26.57 | 1,215 |
| 2019-06-26 | $28.20 | $28.20 | $27.15 | $27.15 | $26.37 | 1,140 |
| 2019-06-25 | $27.98 | $27.98 | $27.56 | $27.56 | $26.77 | 1,824 |
| 2019-06-24 | $26.98 | $27.80 | $26.98 | $27.80 | $27.00 | 18,150 |
| 2019-06-21 | $26.50 | $28.05 | $26.50 | $28.00 | $27.20 | 1,641 |
| 2019-06-20 | $28.10 | $28.10 | $28.10 | $28.10 | $27.29 | 353 |
| 2019-06-19 | $28.18 | $28.18 | $26.88 | $26.88 | $26.11 | 566 |
| 2019-06-18 | $25.55 | $27.85 | $25.55 | $26.48 | $25.72 | 2,145 |
| 2019-06-17 | $27.18 | $27.18 | $27.18 | $27.18 | $26.40 | 772 |
| 2019-06-14 | $26.65 | $27.05 | $26.25 | $26.25 | $25.50 | 1,948 |
| 2019-06-13 | $26.46 | $27.07 | $26.46 | $26.65 | $25.89 | 2,325 |
| 2019-06-12 | $27.45 | $27.45 | $27.45 | $27.45 | $26.66 | 12 |
| 2019-06-11 | $26.01 | $27.45 | $26.01 | $27.45 | $26.66 | 1,264 |
| 2019-06-10 | $26.25 | $27.30 | $26.25 | $26.25 | $25.50 | 1,281 |
| 2019-06-07 | $27.70 | $27.70 | $26.60 | $26.60 | $25.84 | 545 |
| 2019-06-06 | $26.18 | $26.18 | $26.18 | $26.18 | $25.40 | 194 |
| 2019-06-05 | $27.19 | $27.19 | $27.16 | $27.16 | $26.35 | 1,832 |
| 2019-06-04 | $26.50 | $27.47 | $26.50 | $27.47 | $26.65 | 865 |
| 2019-06-03 | $27.20 | $27.20 | $25.75 | $25.75 | $24.98 | 550 |
| 2019-05-31 | $26.92 | $26.92 | $26.50 | $26.50 | $25.71 | 1,705 |
| 2019-05-30 | $25.68 | $26.75 | $25.68 | $26.75 | $25.95 | 1,092 |
| 2019-05-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.22 | 416 |
| 2019-05-28 | $26.24 | $26.24 | $26.24 | $26.24 | $25.45 | 703 |
| 2019-05-24 | $26.16 | $26.45 | $24.60 | $25.52 | $24.76 | 1,530 |
| 2019-05-23 | $26.07 | $26.07 | $26.07 | $26.07 | $25.29 | 491 |
| 2019-05-22 | $25.45 | $25.45 | $24.75 | $25.40 | $24.64 | 2,098 |
| 2019-05-21 | $24.75 | $25.40 | $24.75 | $25.40 | $24.64 | 717 |
| 2019-05-20 | $25.30 | $25.30 | $24.20 | $24.20 | $23.48 | 988 |
| 2019-05-17 | $25.68 | $25.68 | $24.60 | $24.65 | $23.91 | 1,841 |
| 2019-05-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.49 | 580 |
| 2019-05-15 | $25.82 | $25.82 | $25.82 | $25.82 | $25.05 | 918 |
| 2019-05-14 | $25.63 | $25.63 | $25.05 | $25.62 | $24.85 | 4,507 |
| 2019-05-13 | $26.21 | $26.21 | $25.29 | $25.35 | $24.59 | 3,057 |
| 2019-05-10 | $26.51 | $26.51 | $25.30 | $25.50 | $24.74 | 3,727 |
| 2019-05-09 | $26.16 | $26.16 | $25.56 | $26.10 | $25.32 | 2,052 |
| 2019-05-08 | $27.00 | $27.40 | $26.05 | $26.76 | $25.96 | 2,672 |
| 2019-05-07 | $25.47 | $27.00 | $25.47 | $25.60 | $24.83 | 1,469 |
| 2019-05-06 | $26.49 | $26.49 | $26.49 | $26.49 | $25.70 | 1,183 |
| 2019-05-03 | $28.07 | $28.07 | $28.07 | $28.07 | $27.23 | 1,082 |
| 2019-05-02 | $27.02 | $27.02 | $26.99 | $26.99 | $26.18 | 748 |
| 2019-05-01 | $25.89 | $25.89 | $25.88 | $25.88 | $25.10 | 648 |
| 2019-04-30 | $25.74 | $25.89 | $25.40 | $25.40 | $24.64 | 8,261 |
| 2019-04-29 | $26.23 | $26.23 | $25.45 | $26.08 | $25.30 | 3,984 |
| 2019-04-26 | $24.93 | $26.10 | $24.93 | $25.15 | $24.40 | 1,163 |
| 2019-04-25 | $26.10 | $26.10 | $26.10 | $26.10 | $25.32 | 567 |
| 2019-04-24 | $26.00 | $26.34 | $25.45 | $26.05 | $25.27 | 3,376 |
| 2019-04-23 | $26.51 | $26.51 | $25.72 | $26.47 | $25.68 | 4,636 |
| 2019-04-22 | $25.83 | $26.35 | $25.80 | $26.35 | $25.56 | 986 |
| 2019-04-18 | $26.14 | $26.64 | $25.55 | $26.15 | $25.37 | 5,681 |
| 2019-04-17 | $25.00 | $26.05 | $25.00 | $26.00 | $25.22 | 1,583 |
| 2019-04-16 | $24.73 | $25.61 | $24.71 | $25.61 | $24.84 | 2,786 |
| 2019-04-15 | $26.25 | $26.25 | $25.95 | $25.95 | $25.17 | 2,876 |
| 2019-04-12 | $26.24 | $26.24 | $25.58 | $25.58 | $24.81 | 2,020 |
| 2019-04-11 | $24.82 | $25.75 | $24.82 | $25.27 | $24.51 | 1,222 |
| 2019-04-10 | $25.95 | $25.95 | $24.74 | $24.85 | $24.11 | 9,071 |
| 2019-04-09 | $25.60 | $25.60 | $25.60 | $25.60 | $24.83 | 375 |
| 2019-04-08 | $25.60 | $25.60 | $24.22 | $24.22 | $23.49 | 1,432 |
| 2019-04-05 | $25.25 | $25.85 | $25.05 | $25.70 | $24.93 | 1,578 |
| 2019-04-04 | $25.80 | $25.80 | $25.25 | $25.52 | $24.76 | 9,324 |
| 2019-04-03 | $26.03 | $26.03 | $24.80 | $24.80 | $24.06 | 3,172 |
| 2019-04-02 | $25.48 | $25.48 | $25.29 | $25.29 | $24.53 | 710 |
| 2019-04-01 | $25.00 | $25.40 | $24.22 | $24.69 | $23.95 | 1,477 |
| 2019-03-29 | $26.09 | $26.09 | $26.09 | $26.09 | $25.31 | 659 |
| 2019-03-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.86 | 1,023 |
| 2019-03-27 | $25.50 | $25.50 | $24.61 | $24.61 | $23.87 | 1,147 |
| 2019-03-26 | $25.80 | $25.80 | $24.80 | $24.80 | $24.06 | 1,050 |
| 2019-03-25 | $25.76 | $25.76 | $24.85 | $25.75 | $24.98 | 14,074 |
| 2019-03-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.51 | 843 |
| 2019-03-21 | $24.60 | $25.82 | $24.60 | $25.00 | $24.25 | 1,540 |
| 2019-03-20 | $25.25 | $25.45 | $24.75 | $25.45 | $24.69 | 1,123 |
| 2019-03-19 | $25.71 | $25.71 | $25.71 | $25.71 | $24.94 | 385 |
| 2019-03-18 | $25.81 | $25.81 | $25.80 | $25.80 | $25.03 | 913 |
| 2019-03-15 | $24.50 | $25.53 | $24.50 | $25.53 | $24.77 | 3,262 |
| 2019-03-14 | $25.65 | $25.65 | $25.25 | $25.25 | $24.49 | 1,059 |
| 2019-03-13 | $26.05 | $26.05 | $26.05 | $26.05 | $25.27 | 122 |
| 2019-03-12 | $24.75 | $25.84 | $24.75 | $25.84 | $25.07 | 980 |
| 2019-03-11 | $25.25 | $26.00 | $24.50 | $24.50 | $23.77 | 1,417 |
| 2019-03-08 | $26.01 | $26.17 | $24.50 | $24.50 | $23.77 | 2,626 |
| 2019-03-07 | $24.10 | $26.85 | $24.10 | $24.50 | $23.73 | 918 |
| 2019-03-06 | $25.35 | $25.35 | $24.05 | $24.05 | $23.30 | 448 |
| 2019-03-05 | $23.78 | $24.95 | $23.78 | $23.80 | $23.06 | 3,377 |
| 2019-03-04 | $23.70 | $24.70 | $23.70 | $24.60 | $23.83 | 2,551 |
| 2019-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.22 | 1,219 |
| 2019-02-28 | $23.54 | $25.70 | $23.54 | $25.68 | $24.88 | 3,540 |
| 2019-02-27 | $26.45 | $26.45 | $24.71 | $24.71 | $23.94 | 550 |
| 2019-02-26 | $25.85 | $25.85 | $24.70 | $25.60 | $24.80 | 8,183 |
| 2019-02-25 | $25.20 | $25.25 | $24.61 | $24.61 | $23.84 | 8,065 |
| 2019-02-22 | $25.95 | $25.95 | $25.90 | $25.90 | $25.09 | 1,596 |
| 2019-02-21 | $25.92 | $25.92 | $25.90 | $25.90 | $25.09 | 792 |
| 2019-02-20 | $25.60 | $25.60 | $24.21 | $24.31 | $23.55 | 3,329 |
| 2019-02-19 | $25.49 | $25.49 | $25.45 | $25.45 | $24.66 | 555 |
| 2019-02-15 | $26.23 | $26.23 | $25.70 | $26.00 | $25.19 | 66,875 |
| 2019-02-14 | $28.10 | $28.10 | $25.75 | $25.80 | $24.99 | 2,583 |
| 2019-02-13 | $26.00 | $27.25 | $26.00 | $27.25 | $26.40 | 1,014 |
| 2019-02-12 | $27.95 | $27.95 | $27.75 | $27.75 | $26.88 | 716 |
| 2019-02-11 | $26.02 | $26.02 | $26.02 | $26.02 | $25.21 | 174 |
| 2019-02-08 | $26.00 | $27.25 | $26.00 | $26.02 | $25.21 | 1,995 |
| 2019-02-07 | $26.80 | $27.92 | $25.60 | $26.15 | $25.33 | 3,797 |
| 2019-02-06 | $27.70 | $27.70 | $27.00 | $27.01 | $26.17 | 10,342 |
| 2019-02-05 | $27.35 | $27.35 | $26.05 | $26.05 | $25.24 | 1,151 |
| 2019-02-04 | $27.25 | $27.25 | $25.60 | $27.25 | $26.40 | 5,726 |
| 2019-02-01 | $27.30 | $27.30 | $27.20 | $27.20 | $26.35 | 2,562 |
| 2019-01-31 | $27.30 | $27.30 | $26.51 | $26.51 | $25.68 | 4,259 |
| 2019-01-30 | $25.37 | $27.48 | $25.37 | $27.48 | $26.62 | 1,222 |
| 2019-01-29 | $25.25 | $27.40 | $25.25 | $27.25 | $26.40 | 4,454 |
| 2019-01-28 | $26.70 | $26.70 | $26.47 | $26.65 | $25.82 | 1,818 |
| 2019-01-25 | $25.28 | $26.55 | $25.28 | $26.46 | $25.63 | 2,724 |
| 2019-01-24 | $25.95 | $25.95 | $25.37 | $25.37 | $24.58 | 1,210 |
| 2019-01-23 | $26.30 | $26.30 | $23.95 | $24.02 | $23.27 | 1,271 |
| 2019-01-22 | $25.99 | $25.99 | $24.80 | $25.95 | $25.14 | 5,181 |
| 2019-01-18 | $26.65 | $26.65 | $25.00 | $26.60 | $25.77 | 6,264 |
| 2019-01-17 | $25.47 | $25.73 | $25.27 | $25.73 | $24.93 | 1,220 |
| 2019-01-16 | $26.37 | $26.37 | $24.93 | $24.93 | $24.15 | 3,941 |
| 2019-01-15 | $26.65 | $26.72 | $24.31 | $24.31 | $23.55 | 4,258 |
| 2019-01-14 | $25.60 | $25.60 | $25.60 | $25.60 | $24.80 | 6,860 |
| 2019-01-11 | $26.15 | $26.35 | $24.40 | $26.30 | $25.48 | 20,909 |
| 2019-01-10 | $26.05 | $26.25 | $24.00 | $26.20 | $25.38 | 4,228 |
| 2019-01-09 | $25.45 | $25.45 | $25.41 | $25.41 | $24.62 | 2,740 |
| 2019-01-08 | $24.90 | $25.50 | $24.90 | $25.40 | $24.61 | 5,913 |
| 2019-01-07 | $25.48 | $25.48 | $24.25 | $24.25 | $23.49 | 666 |
| 2019-01-04 | $26.00 | $26.00 | $25.00 | $25.50 | $24.70 | 4,204 |
| 2019-01-03 | $24.60 | $24.60 | $24.60 | $24.60 | $23.83 | 191 |
| 2019-01-02 | $24.76 | $24.76 | $24.00 | $24.60 | $23.83 | 13,241 |
| 2018-12-31 | $24.43 | $25.57 | $24.38 | $25.32 | $24.53 | 2,090 |
| 2018-12-28 | $23.81 | $26.00 | $23.81 | $25.91 | $25.10 | 1,938 |
| 2018-12-27 | $22.46 | $25.70 | $22.46 | $25.70 | $24.90 | 8,654 |
| 2018-12-26 | $25.12 | $25.12 | $23.15 | $25.12 | $24.34 | 812 |
| 2018-12-24 | $25.51 | $25.51 | $23.76 | $25.45 | $24.66 | 3,198 |
| 2018-12-21 | $23.88 | $25.50 | $23.88 | $24.25 | $23.49 | 7,086 |
| 2018-12-20 | $24.75 | $24.87 | $23.68 | $24.87 | $24.09 | 6,044 |
| 2018-12-19 | $23.65 | $24.25 | $23.65 | $24.10 | $23.32 | 4,773 |
| 2018-12-18 | $23.15 | $23.18 | $23.15 | $23.15 | $22.40 | 1,913 |
| 2018-12-17 | $24.04 | $24.77 | $24.04 | $24.50 | $23.70 | 41,920 |
| 2018-12-14 | $25.00 | $25.00 | $23.53 | $25.00 | $24.19 | 3,829 |
| 2018-12-13 | $23.58 | $25.00 | $23.58 | $25.00 | $24.19 | 7,626 |
| 2018-12-12 | $24.25 | $24.69 | $23.56 | $23.56 | $22.79 | 3,257 |
| 2018-12-11 | $24.48 | $25.47 | $24.48 | $24.48 | $23.68 | 144,129 |
| 2018-12-10 | $24.25 | $24.65 | $23.56 | $24.10 | $23.32 | 10,391 |
| 2018-12-07 | $24.74 | $25.47 | $24.70 | $25.47 | $24.64 | 2,930 |
| 2018-12-06 | $25.50 | $25.50 | $24.61 | $25.50 | $24.67 | 2,065 |
| 2018-12-04 | $26.34 | $26.34 | $25.49 | $26.25 | $25.40 | 4,406 |
| 2018-12-03 | $26.00 | $26.00 | $24.90 | $25.99 | $25.14 | 2,502 |
| 2018-11-30 | $24.65 | $24.85 | $24.50 | $24.50 | $23.70 | 3,421 |
| 2018-11-29 | $24.90 | $24.90 | $24.30 | $24.75 | $23.94 | 1,828 |
| 2018-11-28 | $24.02 | $24.55 | $23.95 | $24.55 | $23.75 | 9,603 |
| 2018-11-27 | $24.02 | $24.76 | $23.95 | $24.00 | $23.22 | 8,286 |
| 2018-11-26 | $25.41 | $25.41 | $23.97 | $24.04 | $23.26 | 13,605 |
| 2018-11-23 | $24.00 | $24.45 | $24.00 | $24.40 | $23.61 | 1,238 |
| 2018-11-21 | $23.60 | $24.30 | $23.60 | $24.23 | $23.44 | 2,681 |
| 2018-11-20 | $23.95 | $24.45 | $23.60 | $24.24 | $23.45 | 1,423 |
| 2018-11-19 | $23.75 | $24.23 | $23.57 | $23.95 | $23.17 | 7,113 |
| 2018-11-16 | $22.60 | $23.99 | $22.60 | $23.21 | $22.45 | 4,080 |
| 2018-11-15 | $21.13 | $21.69 | $21.13 | $21.69 | $20.98 | 5,695 |
| 2018-11-14 | $22.61 | $22.61 | $20.98 | $21.00 | $20.32 | 4,518 |
| 2018-11-13 | $21.00 | $22.49 | $21.00 | $21.01 | $20.33 | 837 |
| 2018-11-12 | $21.02 | $22.50 | $21.02 | $22.25 | $21.53 | 6,631 |
| 2018-11-09 | $22.14 | $22.50 | $22.14 | $22.39 | $21.66 | 10,320 |
| 2018-11-08 | $22.54 | $22.54 | $22.14 | $22.35 | $21.62 | 11,100 |
| 2018-11-07 | $22.32 | $23.00 | $22.32 | $22.35 | $21.62 | 5,200 |
| 2018-11-06 | $23.10 | $23.10 | $22.40 | $22.60 | $21.86 | 9,754 |
| 2018-11-05 | $23.15 | $23.15 | $23.15 | $23.15 | $22.40 | 432 |
| 2018-11-02 | $22.30 | $23.00 | $22.30 | $23.00 | $22.25 | 1,893 |
| 2018-11-01 | $23.14 | $23.15 | $23.14 | $23.15 | $22.40 | 2,695 |
| 2018-10-31 | $22.45 | $22.99 | $22.45 | $22.99 | $22.24 | 4,755 |
| 2018-10-30 | $21.80 | $24.05 | $21.80 | $21.90 | $21.19 | 4,256 |
| 2018-10-29 | $21.75 | $22.25 | $21.05 | $21.65 | $20.95 | 5,335 |
| 2018-10-26 | $21.99 | $22.00 | $21.05 | $21.50 | $20.80 | 5,269 |
| 2018-10-25 | $20.88 | $21.90 | $20.88 | $20.90 | $20.22 | 1,221 |
| 2018-10-24 | $22.00 | $22.07 | $21.50 | $22.00 | $21.28 | 10,740 |
| 2018-10-23 | $22.60 | $23.56 | $22.60 | $22.60 | $21.86 | 3,424 |
| 2018-10-22 | $22.18 | $23.71 | $22.17 | $22.35 | $21.62 | 6,268 |
| 2018-10-19 | $22.80 | $22.80 | $21.60 | $21.60 | $20.90 | 879 |
| 2018-10-18 | $22.34 | $22.34 | $21.45 | $22.10 | $21.38 | 4,914 |
| 2018-10-17 | $21.10 | $21.97 | $21.10 | $21.97 | $21.25 | 4,398 |
| 2018-10-16 | $20.90 | $21.35 | $20.90 | $21.25 | $20.56 | 4,992 |
| 2018-10-15 | $20.75 | $20.75 | $20.25 | $20.70 | $20.03 | 14,404 |
| 2018-10-12 | $20.48 | $20.48 | $19.90 | $20.20 | $19.54 | 7,069 |
| 2018-10-11 | $19.40 | $20.67 | $19.40 | $20.03 | $19.38 | 3,339 |
| 2018-10-10 | $19.75 | $20.40 | $19.70 | $19.70 | $19.06 | 3,405 |
| 2018-10-09 | $20.82 | $21.39 | $20.81 | $20.86 | $20.18 | 56,010 |
| 2018-10-08 | $22.04 | $22.04 | $20.50 | $21.40 | $20.70 | 6,039 |
| 2018-10-05 | $22.26 | $22.26 | $20.12 | $20.12 | $19.47 | 1,554 |
| 2018-10-04 | $20.80 | $22.57 | $20.80 | $20.80 | $20.12 | 1,380 |
| 2018-10-03 | $22.70 | $22.70 | $21.76 | $22.65 | $21.91 | 5,294 |
| 2018-10-02 | $22.63 | $22.63 | $21.76 | $22.63 | $21.89 | 1,259 |
| 2018-10-01 | $22.20 | $22.70 | $21.76 | $21.76 | $21.05 | 1,661 |
| 2018-09-28 | $21.60 | $22.50 | $21.60 | $22.37 | $21.64 | 20,981 |
| 2018-09-27 | $21.00 | $21.84 | $21.00 | $21.84 | $21.13 | 930 |
| 2018-09-26 | $21.53 | $21.53 | $20.80 | $20.90 | $20.22 | 3,542 |
| 2018-09-25 | $22.10 | $22.10 | $21.80 | $21.80 | $21.09 | 2,722 |
| 2018-09-24 | $23.26 | $23.26 | $23.26 | $23.26 | $22.50 | 280 |
| 2018-09-21 | $22.25 | $22.25 | $21.50 | $21.50 | $20.80 | 8,007 |
| 2018-09-20 | $20.80 | $21.70 | $20.80 | $20.93 | $20.25 | 10,792 |
| 2018-09-19 | $21.20 | $21.20 | $20.80 | $20.90 | $20.22 | 6,376 |
| 2018-09-18 | $21.50 | $21.70 | $21.00 | $21.40 | $20.70 | 3,219 |
| 2018-09-17 | $21.05 | $22.00 | $21.05 | $21.75 | $21.04 | 10,705 |
| 2018-09-14 | $21.00 | $22.91 | $21.00 | $22.90 | $22.15 | 10,923 |
| 2018-09-13 | $22.74 | $22.74 | $21.06 | $22.37 | $21.61 | 4,542 |
| 2018-09-12 | $22.00 | $22.26 | $21.05 | $22.26 | $21.50 | 2,253 |
| 2018-09-11 | $22.40 | $22.40 | $22.40 | $22.40 | $21.64 | 1,482 |
| 2018-09-10 | $23.12 | $23.12 | $22.05 | $23.10 | $22.32 | 1,892 |
| 2018-09-07 | $23.00 | $23.00 | $22.55 | $22.56 | $21.79 | 2,658 |
| 2018-09-06 | $23.41 | $23.41 | $21.40 | $22.20 | $21.45 | 15,655 |
| 2018-09-05 | $24.07 | $24.07 | $24.00 | $24.00 | $23.19 | 680 |
| 2018-09-04 | $24.90 | $24.90 | $24.50 | $24.50 | $23.67 | 7,456 |
| 2018-08-31 | $24.90 | $24.90 | $23.81 | $23.81 | $23.00 | 336 |
| 2018-08-30 | $24.88 | $24.88 | $23.81 | $24.88 | $24.04 | 1,554 |
| 2018-08-29 | $23.81 | $24.90 | $23.81 | $24.90 | $24.05 | 472 |
| 2018-08-28 | $24.28 | $24.89 | $23.66 | $24.89 | $24.05 | 895 |
| 2018-08-27 | $24.90 | $24.90 | $23.42 | $23.42 | $22.62 | 982 |
| 2018-08-24 | $24.48 | $24.48 | $23.42 | $23.42 | $22.62 | 1,207 |
| 2018-08-23 | $24.44 | $24.44 | $23.52 | $23.98 | $23.17 | 851 |
| 2018-08-22 | $24.79 | $24.79 | $23.45 | $23.45 | $22.65 | 1,889 |
| 2018-08-21 | $24.01 | $24.68 | $23.37 | $24.02 | $23.20 | 3,364 |
| 2018-08-20 | $24.85 | $24.85 | $24.13 | $24.13 | $23.31 | 1,891 |
| 2018-08-17 | $24.90 | $24.90 | $24.89 | $24.89 | $24.05 | 16,228 |
| 2018-08-16 | $24.88 | $24.88 | $24.45 | $24.85 | $24.01 | 3,521 |
| 2018-08-15 | $24.85 | $24.87 | $24.44 | $24.80 | $23.96 | 9,082 |
| 2018-08-14 | $24.88 | $24.88 | $24.45 | $24.45 | $23.62 | 62,054 |
| 2018-08-13 | $24.56 | $24.58 | $23.85 | $23.85 | $23.04 | 3,469 |
| 2018-08-10 | $24.92 | $24.92 | $23.92 | $24.41 | $23.58 | 1,837 |
| 2018-08-09 | $24.82 | $24.82 | $24.11 | $24.20 | $23.38 | 4,488 |
| 2018-08-08 | $24.60 | $25.69 | $24.60 | $24.60 | $23.76 | 5,450 |
| 2018-08-07 | $25.60 | $25.60 | $24.54 | $25.60 | $24.73 | 1,867 |
| 2018-08-06 | $26.74 | $26.74 | $26.22 | $26.22 | $25.33 | 5,101 |
| 2018-08-03 | $26.22 | $26.23 | $25.65 | $26.23 | $25.34 | 2,098 |
| 2018-08-02 | $26.59 | $26.59 | $26.59 | $26.59 | $25.69 | 403 |
| 2018-08-01 | $26.59 | $26.59 | $26.58 | $26.58 | $25.68 | 838 |
| 2018-07-31 | $25.60 | $25.60 | $25.60 | $25.60 | $24.73 | 266 |
| 2018-07-30 | $26.35 | $26.35 | $25.29 | $26.35 | $25.46 | 930 |
| 2018-07-27 | $26.60 | $26.60 | $25.50 | $25.50 | $24.63 | 8,425 |
| 2018-07-26 | $24.55 | $26.56 | $24.55 | $25.30 | $24.44 | 9,161 |
| 2018-07-25 | $24.02 | $26.50 | $24.02 | $24.46 | $23.63 | 3,013 |
| 2018-07-24 | $23.75 | $25.20 | $23.75 | $24.95 | $24.10 | 2,921 |
| 2018-07-23 | $25.10 | $25.10 | $24.00 | $24.00 | $23.19 | 1,057 |
| 2018-07-20 | $23.95 | $25.10 | $23.95 | $25.10 | $24.25 | 1,660 |
| 2018-07-19 | $24.05 | $24.73 | $24.05 | $24.40 | $23.57 | 3,770 |
| 2018-07-18 | $25.11 | $25.11 | $23.85 | $25.06 | $24.21 | 2,631 |
| 2018-07-17 | $24.57 | $24.57 | $23.80 | $24.40 | $23.57 | 4,686 |
| 2018-07-16 | $23.90 | $23.90 | $23.80 | $23.80 | $22.99 | 1,080 |
| 2018-07-13 | $24.64 | $24.64 | $24.00 | $24.05 | $23.23 | 1,516 |
| 2018-07-12 | $24.20 | $24.96 | $24.20 | $24.58 | $23.75 | 1,467 |
| 2018-07-11 | $24.50 | $24.71 | $24.20 | $24.20 | $23.38 | 3,531 |
| 2018-07-10 | $24.15 | $24.96 | $24.15 | $24.89 | $24.05 | 18,083 |
| 2018-07-09 | $24.74 | $24.74 | $24.10 | $24.74 | $23.90 | 1,223 |
| 2018-07-06 | $24.52 | $24.57 | $24.05 | $24.05 | $23.23 | 853 |
| 2018-07-05 | $24.00 | $24.46 | $24.00 | $24.46 | $23.63 | 845 |
| 2018-07-03 | $24.70 | $24.70 | $23.50 | $24.65 | $23.81 | 1,162 |
| 2018-07-02 | $24.70 | $24.70 | $24.70 | $24.70 | $23.86 | 221 |
| 2018-06-29 | $23.75 | $24.10 | $23.40 | $23.99 | $23.18 | 10,150 |
| 2018-06-28 | $23.85 | $23.85 | $23.25 | $23.25 | $22.46 | 486 |
| 2018-06-27 | $24.28 | $24.28 | $23.02 | $23.71 | $22.91 | 2,551 |
| 2018-06-26 | $22.80 | $24.24 | $22.80 | $24.23 | $23.41 | 1,630 |
| 2018-06-25 | $24.34 | $24.34 | $23.61 | $23.61 | $22.81 | 2,080 |
| 2018-06-22 | $24.58 | $24.58 | $22.98 | $24.58 | $23.75 | 2,104 |
| 2018-06-21 | $24.00 | $24.65 | $24.00 | $24.65 | $23.81 | 549 |
| 2018-06-20 | $25.25 | $25.25 | $23.52 | $23.52 | $22.72 | 897 |
| 2018-06-19 | $25.72 | $25.72 | $24.50 | $24.53 | $23.70 | 3,415 |
| 2018-06-18 | $24.35 | $25.60 | $24.35 | $25.60 | $24.73 | 2,371 |
| 2018-06-15 | $25.30 | $26.00 | $25.30 | $25.34 | $24.48 | 1,323 |
| 2018-06-14 | $25.56 | $26.35 | $25.56 | $26.35 | $25.46 | 2,826 |
| 2018-06-13 | $26.13 | $26.13 | $26.13 | $26.13 | $25.24 | 911 |
| 2018-06-12 | $26.62 | $26.62 | $25.70 | $26.61 | $25.71 | 1,665 |
| 2018-06-11 | $27.22 | $27.22 | $26.05 | $27.20 | $26.28 | 6,917 |
| 2018-06-08 | $27.23 | $27.23 | $25.06 | $25.12 | $24.27 | 503 |
| 2018-06-07 | $26.57 | $26.57 | $25.60 | $25.60 | $24.73 | 3,288 |
| 2018-06-06 | $24.50 | $25.54 | $24.50 | $24.60 | $23.76 | 6,368 |
| 2018-06-05 | $25.75 | $25.75 | $25.13 | $25.13 | $24.28 | 652 |
| 2018-06-04 | $25.51 | $25.51 | $24.95 | $24.95 | $24.10 | 1,493 |
| 2018-06-01 | $24.80 | $24.80 | $24.80 | $24.80 | $23.96 | 403 |
| 2018-05-31 | $25.39 | $25.39 | $25.38 | $25.38 | $24.52 | 308 |
| 2018-05-30 | $25.49 | $25.49 | $24.99 | $25.45 | $24.59 | 844 |
| 2018-05-29 | $25.14 | $25.15 | $24.70 | $25.15 | $24.30 | 6,722 |
| 2018-05-25 | $25.07 | $25.48 | $25.07 | $25.48 | $24.62 | 540 |
| 2018-05-24 | $24.67 | $24.68 | $24.67 | $24.68 | $23.84 | 975 |
| 2018-05-23 | $25.00 | $25.00 | $24.25 | $24.33 | $23.50 | 4,755 |
| 2018-05-22 | $24.97 | $24.97 | $24.45 | $24.45 | $23.62 | 1,172 |
| 2018-05-21 | $24.02 | $25.09 | $24.02 | $24.40 | $23.57 | 1,922 |
| 2018-05-18 | $26.48 | $26.48 | $25.00 | $25.09 | $24.24 | 4,849 |
| 2018-05-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.11 | 375 |
| 2018-05-16 | $25.30 | $26.49 | $25.30 | $25.32 | $24.46 | 1,922 |
| 2018-05-15 | $25.02 | $26.34 | $25.02 | $25.46 | $24.60 | 3,167 |
| 2018-05-14 | $25.44 | $25.44 | $25.44 | $25.44 | $24.58 | 656 |
| 2018-05-11 | $25.30 | $25.94 | $24.95 | $25.93 | $25.05 | 2,452 |
| 2018-05-10 | $24.90 | $25.35 | $24.90 | $25.29 | $24.43 | 1,299 |
| 2018-05-09 | $24.51 | $24.89 | $24.19 | $24.89 | $24.05 | 12,375 |
| 2018-05-08 | $24.28 | $24.28 | $24.28 | $24.28 | $23.46 | 573 |
| 2018-05-07 | $25.40 | $25.40 | $25.15 | $25.15 | $24.30 | 7,239 |
| 2018-05-04 | $25.68 | $25.68 | $25.50 | $25.50 | $24.63 | 4,359 |
| 2018-05-03 | $25.67 | $25.67 | $25.00 | $25.25 | $24.39 | 4,045 |
| 2018-05-02 | $25.95 | $25.95 | $25.60 | $25.94 | $25.06 | 8,747 |
| 2018-05-01 | $26.00 | $26.00 | $25.30 | $25.95 | $25.07 | 3,992 |
| 2018-04-30 | $25.97 | $25.98 | $25.75 | $25.95 | $25.07 | 22,137 |
| 2018-04-27 | $25.85 | $25.85 | $25.85 | $25.85 | $24.97 | 600 |
| 2018-04-26 | $25.94 | $25.94 | $25.00 | $25.00 | $24.15 | 4,220 |
| 2018-04-25 | $25.15 | $26.00 | $25.15 | $25.52 | $24.65 | 576 |
| 2018-04-24 | $25.05 | $25.50 | $25.05 | $25.15 | $24.30 | 7,176 |
| 2018-04-23 | $25.21 | $25.93 | $25.20 | $25.93 | $25.05 | 20,828 |
| 2018-04-20 | $26.55 | $26.55 | $25.76 | $26.55 | $25.65 | 1,600 |
| 2018-04-19 | $25.75 | $26.53 | $25.75 | $26.52 | $25.62 | 1,923 |
| 2018-04-18 | $25.91 | $26.94 | $25.91 | $26.42 | $25.52 | 1,979 |
| 2018-04-17 | $26.17 | $26.17 | $26.17 | $26.17 | $25.28 | 2,844 |
| 2018-04-16 | $27.73 | $27.73 | $26.45 | $26.45 | $25.55 | 773 |
| 2018-04-13 | $27.66 | $27.66 | $26.50 | $27.61 | $26.67 | 1,450 |
| 2018-04-12 | $27.49 | $27.49 | $26.25 | $26.60 | $25.70 | 1,111 |
| 2018-04-11 | $26.00 | $27.69 | $26.00 | $26.81 | $25.90 | 2,187 |
| 2018-04-10 | $27.55 | $27.55 | $27.55 | $27.55 | $26.61 | 953 |
| 2018-04-09 | $27.08 | $27.20 | $26.00 | $26.43 | $25.53 | 1,930 |
| 2018-04-06 | $26.42 | $26.69 | $25.88 | $25.88 | $25.00 | 5,439 |
| 2018-04-05 | $27.89 | $27.89 | $27.89 | $27.89 | $26.94 | 560 |
| 2018-04-04 | $27.91 | $27.91 | $26.45 | $27.88 | $26.93 | 6,246 |
| 2018-04-03 | $26.75 | $27.92 | $26.60 | $27.33 | $26.40 | 8,127 |
| 2018-04-02 | $26.80 | $27.54 | $26.50 | $26.50 | $25.60 | 6,932 |
| 2018-03-29 | $26.40 | $26.48 | $26.40 | $26.48 | $25.58 | 1,680 |
| 2018-03-28 | $27.81 | $27.81 | $26.40 | $27.80 | $26.86 | 2,255 |
| 2018-03-27 | $27.75 | $27.75 | $27.00 | $27.70 | $26.76 | 2,916 |
| 2018-03-26 | $26.50 | $27.47 | $26.50 | $27.15 | $26.23 | 2,567 |
| 2018-03-23 | $27.95 | $27.95 | $27.25 | $27.25 | $26.32 | 2,073 |
| 2018-03-22 | $27.97 | $27.97 | $27.50 | $27.50 | $26.57 | 2,512 |
| 2018-03-21 | $27.10 | $28.49 | $27.10 | $28.49 | $27.52 | 1,697 |
| 2018-03-20 | $27.75 | $28.96 | $27.75 | $28.95 | $27.97 | 1,923 |
| 2018-03-19 | $29.20 | $29.20 | $28.20 | $29.15 | $28.16 | 5,014 |
| 2018-03-16 | $28.91 | $28.98 | $28.90 | $28.95 | $27.97 | 4,852 |
| 2018-03-15 | $27.90 | $28.73 | $27.90 | $28.73 | $27.75 | 4,099 |
| 2018-03-14 | $29.55 | $29.80 | $29.00 | $29.60 | $28.60 | 13,718 |
| 2018-03-13 | $30.06 | $30.06 | $29.00 | $29.50 | $28.50 | 2,364 |
| 2018-03-12 | $30.31 | $30.31 | $29.30 | $29.78 | $28.77 | 3,388 |
| 2018-03-09 | $29.96 | $29.98 | $29.96 | $29.98 | $28.96 | 1,239 |
| 2018-03-08 | $30.13 | $30.13 | $29.80 | $29.90 | $28.85 | 7,361 |
| 2018-03-07 | $30.64 | $30.64 | $30.64 | $30.64 | $29.57 | 487 |
| 2018-03-06 | $30.50 | $30.50 | $29.56 | $30.03 | $28.98 | 8,764 |
| 2018-03-05 | $33.50 | $33.50 | $30.00 | $30.00 | $28.95 | 13,740 |
| 2018-03-02 | $29.85 | $30.69 | $29.85 | $30.65 | $29.58 | 12,562 |
| 2018-03-01 | $30.65 | $30.65 | $29.60 | $30.00 | $28.95 | 3,606 |
| 2018-02-28 | $30.01 | $31.24 | $29.75 | $29.85 | $28.81 | 3,529 |
| 2018-02-27 | $28.99 | $31.57 | $28.99 | $30.98 | $29.90 | 7,211 |
| 2018-02-26 | $28.95 | $30.25 | $28.95 | $29.37 | $28.34 | 2,181 |
| 2018-02-23 | $29.69 | $29.70 | $29.00 | $29.00 | $27.99 | 4,993 |
| 2018-02-22 | $30.00 | $30.00 | $30.00 | $30.00 | $28.95 | 434 |
| 2018-02-21 | $28.90 | $30.28 | $28.90 | $28.90 | $27.89 | 2,338 |
| 2018-02-20 | $29.79 | $29.82 | $29.75 | $29.82 | $28.78 | 1,367 |
| 2018-02-16 | $30.12 | $30.12 | $30.00 | $30.00 | $28.95 | 1,100 |
| 2018-02-15 | $28.80 | $30.18 | $28.80 | $30.17 | $29.11 | 3,954 |
| 2018-02-14 | $28.47 | $30.54 | $28.47 | $30.50 | $29.43 | 7,231 |
| 2018-02-13 | $30.10 | $30.10 | $30.10 | $30.10 | $29.05 | 3,279 |
| 2018-02-12 | $29.80 | $29.87 | $28.90 | $29.28 | $28.26 | 2,062 |
| 2018-02-09 | $29.65 | $30.50 | $28.95 | $30.50 | $29.43 | 7,293 |
| 2018-02-08 | $29.65 | $30.53 | $29.65 | $30.52 | $29.45 | 3,654 |
| 2018-02-07 | $30.49 | $30.56 | $30.22 | $30.22 | $29.16 | 10,746 |
| 2018-02-06 | $28.75 | $30.53 | $28.65 | $30.31 | $29.25 | 6,277 |
| 2018-02-05 | $29.20 | $30.30 | $28.34 | $30.30 | $29.24 | 11,606 |
| 2018-02-02 | $30.30 | $30.30 | $30.10 | $30.10 | $29.05 | 1,770 |
| 2018-02-01 | $30.25 | $30.25 | $29.10 | $29.10 | $28.08 | 4,768 |
| 2018-01-31 | $30.97 | $30.97 | $29.80 | $30.23 | $29.17 | 13,711 |
| 2018-01-30 | $30.80 | $31.44 | $30.25 | $31.00 | $29.92 | 5,015 |
| 2018-01-29 | $30.51 | $31.75 | $30.51 | $31.74 | $30.63 | 4,744 |
| 2018-01-26 | $30.85 | $32.14 | $30.65 | $32.14 | $31.02 | 3,526 |
| 2018-01-25 | $30.75 | $31.47 | $30.75 | $31.47 | $30.37 | 2,281 |
| 2018-01-24 | $30.75 | $31.69 | $30.75 | $31.50 | $30.40 | 2,311 |
| 2018-01-23 | $31.95 | $32.20 | $31.95 | $32.00 | $30.88 | 2,751 |
| 2018-01-22 | $32.72 | $32.72 | $31.25 | $32.72 | $31.58 | 4,151 |
| 2018-01-19 | $32.20 | $32.20 | $30.50 | $32.20 | $31.07 | 1,615 |
| 2018-01-18 | $30.60 | $32.06 | $30.55 | $30.55 | $29.48 | 1,886 |
| 2018-01-17 | $31.50 | $32.16 | $31.05 | $32.16 | $31.03 | 1,439 |
| 2018-01-16 | $32.72 | $32.72 | $31.65 | $32.72 | $31.58 | 2,697 |
| 2018-01-12 | $32.45 | $33.53 | $32.45 | $33.20 | $32.04 | 3,014 |
| 2018-01-11 | $33.22 | $33.55 | $33.22 | $33.55 | $32.38 | 2,090 |
| 2018-01-10 | $33.50 | $33.50 | $32.58 | $33.50 | $32.33 | 3,002 |
| 2018-01-09 | $32.32 | $33.40 | $32.32 | $33.20 | $32.04 | 2,984 |
| 2018-01-08 | $32.00 | $32.35 | $31.25 | $32.30 | $31.17 | 13,834 |
| 2018-01-05 | $33.30 | $33.30 | $32.50 | $33.30 | $32.13 | 4,599 |
| 2018-01-04 | $33.00 | $33.75 | $32.50 | $32.50 | $31.36 | 5,676 |
| 2018-01-03 | $32.97 | $32.97 | $32.31 | $32.97 | $31.82 | 2,274 |
| 2018-01-02 | $33.54 | $33.54 | $32.70 | $32.70 | $31.56 | 629 |
| 2017-12-29 | $31.65 | $33.50 | $31.65 | $31.78 | $30.67 | 3,582 |
| 2017-12-28 | $31.30 | $31.30 | $31.10 | $31.10 | $30.01 | 4,470 |
| 2017-12-27 | $32.39 | $32.39 | $29.95 | $32.39 | $31.26 | 870 |
| 2017-12-26 | $31.90 | $31.90 | $30.54 | $31.90 | $30.78 | 3,083 |
| 2017-12-22 | $31.25 | $31.25 | $29.44 | $31.25 | $30.16 | 1,245 |
| 2017-12-21 | $30.25 | $31.25 | $30.25 | $31.25 | $30.16 | 8,898 |
| 2017-12-20 | $30.70 | $31.00 | $29.00 | $29.00 | $27.99 | 9,359 |
| 2017-12-19 | $30.50 | $30.50 | $30.45 | $30.45 | $29.38 | 7,134 |
| 2017-12-18 | $31.00 | $31.00 | $29.00 | $30.95 | $29.87 | 5,548 |
| 2017-12-15 | $33.00 | $33.00 | $30.00 | $30.00 | $28.95 | 4,712 |
| 2017-12-14 | $31.30 | $31.30 | $30.02 | $31.30 | $30.17 | 5,862 |
| 2017-12-13 | $32.25 | $32.25 | $32.25 | $32.25 | $31.09 | 748 |
| 2017-12-12 | $32.25 | $32.25 | $32.00 | $32.00 | $30.85 | 3,428 |
| 2017-12-11 | $31.96 | $32.37 | $31.96 | $32.32 | $31.15 | 3,537 |
| 2017-12-08 | $31.16 | $31.16 | $31.16 | $31.16 | $30.04 | 3,913 |
| 2017-12-07 | $29.48 | $29.48 | $29.48 | $29.48 | $28.42 | 2,087 |
| 2017-12-06 | $29.10 | $30.50 | $29.10 | $30.50 | $29.40 | 1,571 |
| 2017-12-05 | $30.79 | $30.79 | $30.17 | $30.54 | $29.44 | 2,014 |
| 2017-12-04 | $29.36 | $29.36 | $29.36 | $29.36 | $28.30 | 2,587 |
| 2017-12-01 | $28.40 | $30.30 | $28.40 | $30.30 | $29.21 | 3,552 |
| 2017-11-30 | $29.57 | $30.00 | $29.57 | $30.00 | $28.92 | 14,148 |
| 2017-11-29 | $29.65 | $29.65 | $29.65 | $29.65 | $28.58 | 652 |
| 2017-11-28 | $29.37 | $29.37 | $29.37 | $29.37 | $28.31 | 1,374 |
| 2017-11-27 | $30.23 | $30.23 | $28.03 | $30.23 | $29.14 | 960 |
| 2017-11-24 | $30.38 | $30.38 | $30.27 | $30.37 | $29.27 | 1,762 |
| 2017-11-22 | $26.72 | $26.72 | $26.72 | $26.72 | $25.76 | 430 |
| 2017-11-21 | $29.72 | $29.72 | $29.66 | $29.66 | $28.59 | 1,169 |
| 2017-11-20 | $27.44 | $29.99 | $27.44 | $29.99 | $28.91 | 982 |
| 2017-11-17 | $29.25 | $29.25 | $28.00 | $28.00 | $26.99 | 1,135 |
| 2017-11-16 | $28.80 | $29.90 | $28.80 | $29.84 | $28.76 | 2,368 |
| 2017-11-15 | $29.24 | $29.24 | $25.89 | $25.89 | $24.96 | 846 |
| 2017-11-14 | $29.25 | $29.25 | $28.62 | $28.62 | $27.59 | 2,911 |
| 2017-11-13 | $29.28 | $29.28 | $28.70 | $29.28 | $28.22 | 843 |
| 2017-11-10 | $29.26 | $29.75 | $29.26 | $29.74 | $28.67 | 1,107 |
| 2017-11-09 | $28.97 | $28.97 | $27.71 | $27.71 | $26.71 | 1,112 |
| 2017-11-08 | $28.96 | $28.96 | $28.96 | $28.96 | $27.92 | 490 |
| 2017-11-07 | $27.00 | $28.95 | $27.00 | $28.95 | $27.91 | 1,197 |
| 2017-11-06 | $28.98 | $28.98 | $28.96 | $28.96 | $27.92 | 2,113 |
| 2017-11-03 | $28.48 | $28.48 | $28.46 | $28.46 | $27.43 | 1,688 |
| 2017-11-02 | $28.40 | $28.40 | $28.40 | $28.40 | $27.38 | 2,928 |
| 2017-11-01 | $26.51 | $27.13 | $26.51 | $27.13 | $26.15 | 671 |
| 2017-10-31 | $27.20 | $27.20 | $27.20 | $27.20 | $26.22 | 3,400 |
| 2017-10-30 | $27.01 | $27.15 | $26.90 | $27.13 | $26.15 | 2,720 |
| 2017-10-27 | $26.50 | $27.23 | $26.50 | $27.23 | $26.25 | 2,708 |
| 2017-10-26 | $26.57 | $26.57 | $26.56 | $26.56 | $25.60 | 723 |
| 2017-10-25 | $26.70 | $26.70 | $26.00 | $26.70 | $25.74 | 911 |
| 2017-10-24 | $26.58 | $26.58 | $26.58 | $26.58 | $25.62 | 349 |
| 2017-10-23 | $27.66 | $27.66 | $27.60 | $27.66 | $26.66 | 2,485 |
| 2017-10-20 | $28.22 | $28.22 | $28.22 | $28.22 | $27.20 | 363 |
| 2017-10-19 | $28.27 | $28.27 | $28.25 | $28.25 | $27.23 | 257 |
| 2017-10-18 | $28.35 | $28.36 | $28.29 | $28.29 | $27.27 | 1,129 |
| 2017-10-17 | $28.37 | $28.41 | $28.21 | $28.21 | $27.19 | 3,118 |
| 2017-10-16 | $28.36 | $28.97 | $28.36 | $28.43 | $27.40 | 2,135 |
| 2017-10-13 | $28.98 | $28.98 | $28.97 | $28.97 | $27.92 | 1,341 |
| 2017-10-12 | $27.54 | $28.98 | $27.54 | $28.98 | $27.93 | 788 |
| 2017-10-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.03 | 1,072 |
| 2017-10-10 | $29.00 | $29.00 | $29.00 | $29.00 | $27.95 | 866 |
| 2017-10-09 | $26.25 | $26.60 | $26.25 | $26.60 | $25.64 | 2,275 |
| 2017-10-06 | $29.50 | $29.50 | $26.00 | $26.00 | $25.06 | 3,456 |
| 2017-10-05 | $31.00 | $31.00 | $29.50 | $29.50 | $28.44 | 844 |
| 2017-10-04 | $32.75 | $32.75 | $25.50 | $26.75 | $25.78 | 8,102 |
| 2017-10-03 | $32.25 | $32.25 | $32.25 | $32.25 | $31.09 | 2,135 |
| 2017-10-02 | $31.75 | $31.75 | $31.75 | $31.75 | $30.60 | 1,329 |
| 2017-09-29 | $31.95 | $31.95 | $31.95 | $31.95 | $30.80 | 253 |
| 2017-09-28 | $26.00 | $26.00 | $25.95 | $25.95 | $25.01 | 2,520 |
| 2017-09-27 | $31.74 | $31.74 | $31.74 | $31.74 | $30.59 | 918 |
| 2017-09-26 | $31.75 | $31.75 | $31.75 | $31.75 | $30.60 | 257 |
| 2017-09-25 | $31.80 | $31.80 | $31.80 | $31.80 | $30.65 | 922 |
| 2017-09-22 | $31.87 | $31.87 | $31.87 | $31.87 | $30.72 | 223 |
| 2017-09-21 | $31.50 | $31.50 | $25.00 | $31.50 | $30.36 | 419 |
| 2017-09-20 | $31.75 | $31.75 | $31.75 | $31.75 | $30.60 | 100 |
| 2017-09-19 | $25.00 | $32.00 | $25.00 | $32.00 | $30.85 | 2,282 |
| 2017-09-18 | $30.00 | $30.00 | $30.00 | $30.00 | $28.92 | 295 |
| 2017-09-15 | $30.00 | $30.00 | $30.00 | $30.00 | $28.92 | 874 |
| 2017-09-14 | $30.00 | $30.00 | $30.00 | $30.00 | $28.92 | 126 |
| 2017-09-13 | $30.00 | $30.00 | $30.00 | $30.00 | $28.92 | 2,727 |
| 2017-09-12 | $30.00 | $30.00 | $30.00 | $30.00 | $28.92 | 724 |
| 2017-09-11 | $29.97 | $29.97 | $29.97 | $29.97 | $28.89 | 105 |
| 2017-09-08 | $30.00 | $30.00 | $30.00 | $30.00 | $28.89 | 1,153 |
| 2017-09-07 | $30.00 | $30.00 | $29.00 | $30.00 | $28.89 | 2,572 |
| 2017-09-06 | $31.00 | $31.00 | $31.00 | $31.00 | $29.85 | 1,130 |
| 2017-09-05 | $28.00 | $28.00 | $27.99 | $28.00 | $26.96 | 971 |
| 2017-09-01 | $28.00 | $28.00 | $27.97 | $27.97 | $26.93 | 1,242 |
| 2017-08-31 | $28.00 | $28.00 | $28.00 | $28.00 | $26.96 | 2,602 |
| 2017-08-30 | $27.00 | $27.50 | $25.13 | $25.13 | $24.20 | 739 |
| 2017-08-29 | $24.50 | $28.00 | $24.50 | $28.00 | $26.96 | 928 |
| 2017-08-28 | $27.75 | $27.75 | $24.50 | $27.74 | $26.71 | 1,103 |
| 2017-08-25 | $27.00 | $27.00 | $25.12 | $25.12 | $24.19 | 592 |
| 2017-08-24 | $27.75 | $27.75 | $25.00 | $25.00 | $24.07 | 359 |
| 2017-08-23 | $25.00 | $27.25 | $25.00 | $27.25 | $26.24 | 1,121 |
| 2017-08-22 | $25.80 | $27.00 | $25.80 | $27.00 | $26.00 | 1,159 |
| 2017-08-21 | $27.10 | $27.10 | $25.07 | $25.54 | $24.59 | 707 |
| 2017-08-18 | $27.10 | $27.10 | $27.04 | $27.04 | $26.04 | 838 |
| 2017-08-17 | $26.17 | $27.05 | $26.15 | $26.15 | $25.18 | 1,941 |
| 2017-08-16 | $27.10 | $27.10 | $25.05 | $25.05 | $24.12 | 1,489 |
| 2017-08-15 | $25.56 | $27.10 | $25.56 | $27.10 | $26.09 | 535 |
| 2017-08-14 | $27.14 | $27.14 | $27.13 | $27.13 | $26.12 | 2,967 |
| 2017-08-11 | $26.93 | $26.93 | $26.93 | $26.93 | $25.93 | 1,507 |
| 2017-08-10 | $26.05 | $26.15 | $26.05 | $26.15 | $25.18 | 4,937 |
| 2017-08-09 | $25.67 | $27.10 | $25.67 | $27.10 | $26.09 | 1,173 |
| 2017-08-08 | $27.10 | $27.10 | $27.10 | $27.10 | $26.09 | 239 |
| 2017-08-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.00 | 915 |
| 2017-08-04 | $24.75 | $27.10 | $24.75 | $27.10 | $26.09 | 562 |
| 2017-08-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.00 | 820 |
| 2017-08-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.00 | 692 |
| 2017-08-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.00 | 897 |
| 2017-07-31 | $26.99 | $26.99 | $26.99 | $26.99 | $25.99 | 80 |
| 2017-07-28 | $27.00 | $27.00 | $26.99 | $26.99 | $25.99 | 1,420 |
| 2017-07-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.00 | 782 |
| 2017-07-26 | $26.00 | $28.00 | $26.00 | $27.00 | $26.00 | 2,726 |
| 2017-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $26.96 | 722 |
| 2017-07-24 | $28.00 | $28.00 | $26.00 | $28.00 | $26.96 | 1,623 |
| 2017-07-21 | $24.90 | $24.90 | $24.90 | $24.90 | $23.98 | 28,824 |
| 2017-07-20 | $25.00 | $25.00 | $24.65 | $24.90 | $23.98 | 13,049 |
| 2017-07-19 | $28.25 | $28.25 | $25.00 | $25.00 | $24.07 | 6,152 |
| 2017-07-18 | $28.25 | $28.25 | $28.25 | $28.25 | $27.20 | 416 |
| 2017-07-17 | $28.00 | $28.00 | $28.00 | $28.00 | $26.96 | 1,346 |
| 2017-07-14 | $23.44 | $25.90 | $23.44 | $25.90 | $24.94 | 3,445 |
| 2017-07-13 | $23.50 | $23.50 | $23.50 | $23.50 | $22.63 | 287 |
| 2017-07-12 | $28.00 | $28.00 | $27.00 | $28.00 | $26.96 | 4,199 |
| 2017-07-11 | $24.87 | $24.87 | $24.87 | $24.87 | $23.95 | 133 |
| 2017-07-10 | $24.87 | $24.87 | $24.87 | $24.87 | $23.95 | 1,002 |
| 2017-07-07 | $28.00 | $28.00 | $28.00 | $28.00 | $26.96 | 824 |
| 2017-07-06 | $27.90 | $27.90 | $27.90 | $27.90 | $26.86 | 861 |
| 2017-07-05 | $24.79 | $24.79 | $23.68 | $23.68 | $22.80 | 1,204 |
| 2017-07-03 | $27.90 | $27.90 | $27.90 | $27.90 | $26.86 | 492 |
| 2017-06-30 | $25.06 | $25.06 | $25.06 | $25.06 | $24.13 | 1,483 |
| 2017-06-29 | $24.48 | $24.48 | $24.48 | $24.48 | $23.57 | 602 |
| 2017-06-28 | $24.10 | $24.10 | $24.10 | $24.10 | $23.21 | 592 |
| 2017-06-27 | $28.00 | $28.00 | $28.00 | $28.00 | $26.96 | 992 |
| 2017-06-26 | $24.70 | $24.70 | $24.70 | $24.70 | $23.78 | 325 |
| 2017-06-23 | $24.13 | $24.13 | $24.13 | $24.13 | $23.23 | 94 |
| 2017-06-22 | $23.44 | $28.00 | $23.44 | $24.13 | $23.23 | 1,789 |
| 2017-06-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.22 | 392 |
| 2017-06-20 | $28.00 | $28.00 | $28.00 | $28.00 | $26.92 | 370 |
| 2017-06-19 | $25.05 | $25.75 | $25.05 | $25.75 | $24.76 | 3,566 |
| 2017-06-16 | $25.06 | $25.06 | $25.06 | $25.06 | $24.10 | 832 |
| 2017-06-15 | $25.25 | $26.00 | $25.25 | $26.00 | $25.00 | 851 |
| 2017-06-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.00 | 465 |
| 2017-06-13 | $25.95 | $25.95 | $25.95 | $25.95 | $24.95 | 86 |
| 2017-06-12 | $26.00 | $26.00 | $25.95 | $25.95 | $24.95 | 643 |
| 2017-06-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.00 | 435 |
| 2017-06-08 | $26.00 | $26.00 | $25.00 | $25.00 | $24.04 | 988 |
| 2017-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.00 | 35 |
| 2017-06-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.00 | 631 |
| 2017-06-05 | $25.71 | $25.72 | $25.55 | $25.72 | $24.73 | 751 |
| 2017-06-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.00 | 995 |
| 2017-06-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.00 | 815 |
| 2017-05-31 | $26.00 | $26.00 | $25.00 | $26.00 | $25.00 | 928 |
| 2017-05-30 | $27.00 | $27.00 | $25.50 | $26.00 | $25.00 | 1,513 |
| 2017-05-26 | $24.78 | $24.78 | $24.25 | $24.25 | $23.32 | 1,669 |
| 2017-05-25 | $27.00 | $27.00 | $27.00 | $27.00 | $25.96 | 730 |
| 2017-05-24 | $25.50 | $27.00 | $25.00 | $25.00 | $24.04 | 2,471 |
| 2017-05-23 | $23.44 | $27.00 | $23.44 | $25.00 | $24.04 | 2,859 |
| 2017-05-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.04 | 216 |
| 2017-05-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.04 | 1,505 |
| 2017-05-18 | $24.51 | $24.75 | $24.51 | $24.75 | $23.80 | 2,541 |
| 2017-05-17 | $28.00 | $28.00 | $28.00 | $28.00 | $26.92 | 697 |
| 2017-05-16 | $24.99 | $24.99 | $23.99 | $23.99 | $23.07 | 706 |
| 2017-05-15 | $25.07 | $25.07 | $25.07 | $25.07 | $24.11 | 4,343 |
| 2017-05-12 | $24.06 | $24.06 | $24.06 | $24.06 | $23.14 | 952 |
| 2017-05-11 | $23.44 | $23.44 | $23.44 | $23.44 | $22.54 | 478 |
| 2017-05-10 | $24.50 | $24.69 | $24.50 | $24.69 | $23.74 | 1,886 |
| 2017-05-09 | $25.09 | $25.09 | $24.50 | $25.09 | $24.13 | 6,696 |
| 2017-05-08 | $24.99 | $25.34 | $24.99 | $25.34 | $24.37 | 4,995 |
| 2017-05-05 | $25.14 | $25.14 | $24.65 | $24.65 | $23.70 | 3,186 |
| 2017-05-04 | $24.79 | $24.79 | $24.79 | $24.79 | $23.84 | 283 |
| 2017-05-03 | $24.79 | $24.79 | $24.18 | $24.79 | $23.84 | 1,151 |
| 2017-05-02 | $24.67 | $24.67 | $24.67 | $24.67 | $23.72 | 1,696 |
| 2017-05-01 | $25.00 | $25.00 | $24.50 | $24.50 | $23.56 | 900 |
| 2017-04-28 | $24.41 | $28.00 | $24.25 | $24.25 | $23.32 | 1,144 |
| 2017-04-27 | $28.00 | $28.00 | $24.15 | $28.00 | $26.92 | 1,420 |
| 2017-04-26 | $24.74 | $24.74 | $24.74 | $24.74 | $23.79 | 288 |
| 2017-04-25 | $24.33 | $24.33 | $24.33 | $24.33 | $23.39 | 276 |
| 2017-04-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.12 | 317 |
| 2017-04-21 | $23.47 | $23.62 | $23.32 | $23.32 | $22.42 | 1,958 |
| 2017-04-20 | $24.35 | $24.35 | $24.29 | $24.29 | $23.36 | 428 |
| 2017-04-19 | $24.57 | $24.57 | $24.57 | $24.57 | $23.63 | 732 |
| 2017-04-18 | $24.49 | $24.49 | $24.44 | $24.44 | $23.50 | 343 |
| 2017-04-17 | $24.68 | $24.68 | $24.68 | $24.68 | $23.73 | 390 |
| 2017-04-13 | $24.94 | $24.94 | $24.94 | $24.94 | $23.98 | 87 |
| 2017-04-12 | $24.94 | $24.94 | $24.94 | $24.94 | $23.98 | 1,704 |
| 2017-04-11 | $24.79 | $24.79 | $24.79 | $24.79 | $23.84 | 429 |
| 2017-04-10 | $24.91 | $24.91 | $24.91 | $24.91 | $23.95 | 254 |
| 2017-04-07 | $24.71 | $24.71 | $24.71 | $24.71 | $23.76 | 194 |
| 2017-04-06 | $24.71 | $24.71 | $24.71 | $24.71 | $23.76 | 320 |
| 2017-04-05 | $25.13 | $25.13 | $24.25 | $24.25 | $23.32 | 705 |
| 2017-04-04 | $24.49 | $24.49 | $24.26 | $24.26 | $23.33 | 736 |
| 2017-04-03 | $23.65 | $23.65 | $23.65 | $23.65 | $22.74 | 455 |
| 2017-03-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.08 | 665 |
| 2017-03-30 | $24.26 | $24.28 | $24.26 | $24.28 | $23.35 | 465 |
| 2017-03-29 | $24.46 | $24.49 | $23.62 | $24.49 | $23.55 | 839 |
| 2017-03-28 | $24.93 | $24.93 | $24.93 | $24.93 | $23.97 | 6,141 |
| 2017-03-27 | $24.60 | $24.60 | $24.19 | $24.19 | $23.26 | 10,701 |
| 2017-03-24 | $24.12 | $24.50 | $24.12 | $24.12 | $23.19 | 1,725 |
| 2017-03-23 | $24.89 | $24.89 | $24.89 | $24.89 | $23.93 | 274 |
| 2017-03-22 | $24.99 | $24.99 | $24.56 | $24.99 | $24.03 | 2,544 |
| 2017-03-21 | $25.11 | $25.11 | $25.11 | $25.11 | $24.14 | 274 |
| 2017-03-20 | $25.22 | $25.22 | $24.18 | $25.22 | $24.25 | 510 |
| 2017-03-17 | $25.30 | $25.31 | $25.30 | $25.31 | $24.34 | 101,205 |
| 2017-03-16 | $25.03 | $25.05 | $25.00 | $25.01 | $24.05 | 27,566 |
| 2017-03-15 | $24.75 | $24.87 | $24.25 | $24.87 | $23.91 | 4,010 |
| 2017-03-14 | $23.74 | $24.16 | $23.74 | $24.16 | $23.23 | 962 |
| 2017-03-13 | $24.45 | $24.45 | $24.45 | $24.45 | $23.51 | 0 |
| 2017-03-10 | $24.45 | $24.45 | $23.96 | $24.45 | $23.51 | 1,612 |
| 2017-03-09 | $24.41 | $24.41 | $24.41 | $24.41 | $23.47 | 1,600 |
| 2017-03-08 | $24.44 | $24.44 | $24.44 | $24.44 | $23.47 | 0 |
| 2017-03-07 | $24.44 | $24.44 | $24.44 | $24.44 | $23.47 | 242 |
| 2017-03-06 | $20.15 | $20.15 | $20.15 | $20.15 | $19.35 | 6,000 |
| 2017-03-03 | $20.15 | $20.15 | $20.15 | $20.15 | $19.35 | 1,400 |
| 2017-03-02 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-03-01 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-28 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-27 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-24 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-23 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-22 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-21 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-17 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-16 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-15 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-14 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-13 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-10 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-09 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-08 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-07 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-06 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-03 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-02 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-02-01 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-31 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-30 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-27 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-26 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-25 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-24 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-23 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-20 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-19 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-18 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-17 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-13 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-12 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-11 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-10 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-09 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-06 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-05 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-04 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2017-01-03 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2016-12-30 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2016-12-29 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2016-12-28 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2016-12-27 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2016-12-23 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2016-12-22 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2016-12-21 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2016-12-20 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2016-12-19 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2016-12-16 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2016-12-15 | $20.18 | $20.18 | $20.18 | $20.18 | $19.38 | 0 |
| 2016-12-14 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-12-13 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-12-12 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-12-09 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-12-08 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-12-07 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-12-06 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-12-05 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-12-02 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-12-01 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-30 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-29 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-28 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-25 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-23 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-22 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-21 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-18 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-17 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-16 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-15 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-14 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-11 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-10 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-09 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-08 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-07 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-04 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-03 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-02 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-11-01 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-31 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-28 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-27 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-26 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-25 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-24 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-21 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-20 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-19 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-18 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-17 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-14 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-13 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-12 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-11 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-10 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-07 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-06 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-05 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-04 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-10-03 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-09-30 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-09-29 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 0 |
| 2016-09-28 | $20.18 | $20.18 | $20.18 | $20.18 | $19.35 | 88 |
| 2016-09-27 | $20.33 | $20.33 | $20.33 | $20.33 | $19.49 | 0 |
| 2016-09-26 | $20.33 | $20.33 | $20.33 | $20.33 | $19.49 | 0 |
| 2016-09-23 | $20.33 | $20.33 | $20.33 | $20.33 | $19.49 | 0 |
| 2016-09-22 | $20.33 | $20.33 | $20.33 | $20.33 | $19.49 | 0 |
| 2016-09-21 | $20.33 | $20.33 | $20.33 | $20.33 | $19.49 | 0 |
| 2016-09-20 | $20.33 | $20.33 | $20.33 | $20.33 | $19.49 | 0 |
| 2016-09-19 | $20.33 | $20.33 | $20.33 | $20.33 | $19.49 | 0 |
| 2016-09-16 | $20.33 | $20.33 | $20.33 | $20.33 | $19.49 | 0 |
| 2016-09-15 | $20.33 | $20.33 | $20.33 | $20.33 | $19.49 | 0 |
| 2016-09-14 | $20.33 | $20.33 | $20.33 | $20.33 | $19.49 | 0 |
| 2016-09-13 | $20.33 | $20.33 | $20.33 | $20.33 | $19.49 | 0 |
| 2016-09-12 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-09-09 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-09-08 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-09-07 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-09-06 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-09-02 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-09-01 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-31 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-30 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-29 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-26 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-25 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-24 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-23 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-22 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-19 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-18 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-17 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-16 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-15 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-12 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-11 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-10 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-09 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-08 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-05 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-04 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-03 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-02 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-08-01 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-29 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-28 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-27 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-26 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-25 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-22 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-21 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-20 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-19 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-18 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-15 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-14 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-13 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 0 |
| 2016-07-12 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-07-11 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-07-08 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-07-07 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-07-06 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-07-05 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-07-01 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-30 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-29 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-28 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-27 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-24 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-23 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-22 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-21 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-20 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-17 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-16 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-15 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-14 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-13 | $20.33 | $20.33 | $20.33 | $20.33 | $19.42 | 0 |
| 2016-06-10 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-06-09 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-06-08 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-06-07 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-06-06 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-06-03 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-06-02 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-06-01 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-31 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-27 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-26 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-25 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-24 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-23 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-20 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-19 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-18 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-17 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-16 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-13 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-12 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-11 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-10 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-09 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-06 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-05 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-04 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-03 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-05-02 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-29 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-28 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-27 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-26 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-25 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-22 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-21 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-20 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-19 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-18 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-15 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-14 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-13 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-12 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-11 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-08 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-07 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-06 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-05 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-04 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-04-01 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-31 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-30 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-29 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-28 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-24 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-23 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-22 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-21 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-18 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-17 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-16 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-15 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-14 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-11 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-10 | $20.33 | $20.33 | $20.33 | $20.33 | $19.38 | 0 |
| 2016-03-09 | $20.33 | $20.33 | $20.33 | $20.33 | $19.35 | 72 |
| 2016-03-08 | $20.33 | $20.33 | $20.33 | $20.33 | $19.35 | 0 |
| 2016-03-07 | $20.33 | $20.33 | $20.33 | $20.33 | $19.35 | 0 |
| 2016-03-04 | $20.33 | $20.33 | $20.33 | $20.33 | $19.35 | 0 |
| 2016-03-03 | $20.33 | $20.33 | $20.33 | $20.33 | $19.35 | 0 |
| 2016-03-02 | $20.33 | $20.33 | $20.33 | $20.33 | $19.35 | 0 |
| 2016-03-01 | $20.33 | $20.33 | $20.33 | $20.33 | $19.35 | 0 |
| 2016-02-29 | $20.33 | $20.33 | $20.33 | $20.33 | $19.35 | 0 |
| 2016-02-26 | $20.33 | $20.33 | $20.33 | $20.33 | $19.35 | 0 |
| 2016-02-25 | $20.33 | $20.33 | $20.33 | $20.33 | $19.35 | 113 |
| 2016-02-24 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-23 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-22 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-19 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-18 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-17 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-16 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-12 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-11 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-10 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-09 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-08 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-05 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-04 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-03 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-02 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-02-01 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-29 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-28 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-27 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-26 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-25 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-22 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-21 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-20 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-19 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-15 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-14 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-13 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-12 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-11 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-08 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-07 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-06 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-05 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2016-01-04 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-31 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-30 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-29 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-28 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-24 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-23 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-22 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-21 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-18 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-17 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-16 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-15 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-14 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-11 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-10 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-09 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-08 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 0 |
| 2015-12-07 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-12-04 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-12-03 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-12-02 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-12-01 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-30 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-27 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-25 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-24 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-23 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-20 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-19 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-18 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-17 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-16 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-13 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-12 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-11 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-10 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-09 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-06 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-05 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-04 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-03 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-11-02 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-30 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-29 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-28 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-27 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-26 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-23 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-22 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-21 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-20 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-19 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-16 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-15 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-14 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-13 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-12 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-09 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-08 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-07 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-06 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-05 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-02 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-10-01 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-30 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-29 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-28 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-25 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-24 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-23 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-22 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-21 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-18 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-17 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-16 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-15 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-14 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-11 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-10 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-09 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-08 | $22.51 | $22.51 | $22.51 | $22.51 | $21.39 | 0 |
| 2015-09-04 | $22.55 | $22.55 | $22.55 | $22.55 | $21.39 | 0 |
| 2015-09-03 | $22.55 | $22.55 | $22.55 | $22.55 | $21.39 | 0 |