Bidvest Group Ltd (BDVSY) Exchange: PINK
Data as of April 26, 2024
$25.37 ($0.95) 3.88%
Bidvest Group Ltd - Daily Information
Click for more stock information on Bidvest Group Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $25.43 |
| Previous Close | $25.37 |
| High | $25.48 |
| Low | $25.34 |
| Adjusted Open | $25.43 |
| Previous Adjusted Close | $25.37 |
| Adjusted High | $25.48 |
| Adjusted Low | $25.34 |
About Bidvest Group Ltd (BDVSY)
The Bidvest Group Limited is an international services, trading and distribution company. Its operating divisions include Bidvest Corporate; Bidvest South Africa, which includes Bidvest Automotive, Bidvest Electrical, Bidvest Financial Services, Bidvest Freight, Bidvest Industrial, Bidvest Office, Bidvest Paperplus, Bidvest Rental and Products, Bidvest Services, and Bidvest Travel and Aviation; Bidvest Foodservice, which includes Asia Pacific, Europe and Southern Africa, and Bidvest Namibia. In December 2010, the Company acquired 100% of the share capital of Seafood Holdings Limited. As of December 21, 2012, the Company owned 27.57% interest in Amalgamated Appliance Holdings Ltd.
Invest in Bidvest Group Ltd (BDVSY)
Historical Stock Data for Bidvest Group Ltd (BDVSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $25.43 | $25.48 | $25.34 | $25.37 | $25.37 | 4,462 |
| 2024-04-25 | $24.26 | $24.54 | $24.26 | $24.42 | $24.42 | 2,394 |
| 2024-04-24 | $24.51 | $24.58 | $24.24 | $24.58 | $24.58 | 5,271 |
| 2024-04-23 | $24.51 | $24.65 | $24.42 | $24.65 | $24.65 | 3,459 |
| 2024-04-22 | $24.52 | $24.61 | $24.50 | $24.50 | $24.50 | 2,398 |
| 2024-04-19 | $24.35 | $24.42 | $24.32 | $24.32 | $24.32 | 4,838 |
| 2024-04-18 | $24.35 | $24.44 | $24.23 | $24.24 | $24.24 | 5,635 |
| 2024-04-17 | $24.80 | $24.81 | $24.62 | $24.68 | $24.68 | 99,000 |
| 2024-04-16 | $24.54 | $25.01 | $24.54 | $24.77 | $24.77 | 14,314 |
| 2024-04-15 | $25.20 | $25.22 | $24.95 | $25.12 | $25.12 | 31,029 |
| 2024-04-12 | $25.31 | $25.51 | $25.15 | $25.41 | $25.41 | 47,586 |
| 2024-04-11 | $25.85 | $25.99 | $25.60 | $25.85 | $25.85 | 3,739 |
| 2024-04-10 | $25.63 | $25.63 | $25.55 | $25.55 | $25.55 | 1,957 |
| 2024-04-09 | $26.19 | $26.45 | $26.07 | $26.28 | $26.28 | 2,213 |
| 2024-04-08 | $25.83 | $25.83 | $25.59 | $25.59 | $25.59 | 2,353 |
| 2024-04-05 | $25.93 | $25.97 | $25.87 | $25.87 | $25.87 | 4,939 |
| 2024-04-04 | $26.06 | $26.06 | $25.44 | $25.49 | $25.49 | 2,895 |
| 2024-04-03 | $25.39 | $25.66 | $25.38 | $25.57 | $25.57 | 2,328 |
| 2024-04-02 | $25.39 | $25.57 | $25.38 | $25.57 | $25.57 | 2,328 |
| 2024-04-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1,239 |
| 2024-03-28 | $25.61 | $25.68 | $25.53 | $25.53 | $25.53 | 2,450 |
| 2024-03-27 | $25.66 | $25.66 | $25.57 | $25.57 | $25.57 | 1,579 |
| 2024-03-26 | $25.76 | $25.89 | $25.62 | $25.87 | $25.37 | 1,549 |
| 2024-03-25 | $26.07 | $26.10 | $25.70 | $26.01 | $25.52 | 7,637 |
| 2024-03-22 | $25.95 | $26.06 | $25.95 | $26.06 | $25.57 | 4,336 |
| 2024-03-21 | $26.24 | $26.62 | $26.23 | $26.62 | $26.11 | 2,975 |
| 2024-03-20 | $26.03 | $26.49 | $26.03 | $26.49 | $25.99 | 2,349 |
| 2024-03-19 | $25.64 | $25.84 | $25.56 | $25.83 | $25.34 | 4,525 |
| 2024-03-18 | $25.78 | $25.89 | $25.56 | $25.68 | $25.19 | 3,634 |
| 2024-03-15 | $26.55 | $26.68 | $26.55 | $26.68 | $26.17 | 825 |
| 2024-03-14 | $26.75 | $26.92 | $26.57 | $26.67 | $26.16 | 2,578 |
| 2024-03-13 | $27.37 | $27.40 | $27.24 | $27.24 | $26.72 | 1,948 |
| 2024-03-12 | $26.70 | $27.12 | $26.70 | $27.11 | $26.60 | 2,903 |
| 2024-03-11 | $27.05 | $27.28 | $27.05 | $27.26 | $26.74 | 1,852 |
| 2024-03-08 | $27.26 | $27.36 | $27.14 | $27.36 | $26.84 | 2,267 |
| 2024-03-07 | $27.39 | $27.86 | $27.39 | $27.74 | $27.21 | 2,474 |
| 2024-03-06 | $27.78 | $27.98 | $27.76 | $27.76 | $27.23 | 4,405 |
| 2024-03-05 | $26.50 | $26.68 | $26.47 | $26.47 | $25.97 | 3,177 |
| 2024-03-04 | $26.46 | $26.62 | $26.46 | $26.62 | $26.11 | 1,875 |
| 2024-03-01 | $24.47 | $24.64 | $24.41 | $24.58 | $24.11 | 2,707 |
| 2024-02-29 | $24.33 | $24.45 | $24.26 | $24.26 | $23.80 | 9,006 |
| 2024-02-28 | $23.80 | $23.83 | $23.76 | $23.76 | $23.31 | 2,567 |
| 2024-02-27 | $24.25 | $24.25 | $24.00 | $24.10 | $23.64 | 4,814 |
| 2024-02-26 | $24.51 | $24.55 | $24.39 | $24.39 | $23.93 | 3,760 |
| 2024-02-23 | $24.73 | $24.73 | $24.70 | $24.72 | $24.25 | 3,068 |
| 2024-02-22 | $25.37 | $25.37 | $25.13 | $25.37 | $24.89 | 2,712 |
| 2024-02-21 | $25.05 | $25.12 | $24.96 | $25.04 | $24.56 | 5,124 |
| 2024-02-20 | $24.43 | $24.63 | $24.43 | $24.55 | $24.08 | 3,530 |
| 2024-02-16 | $24.28 | $24.79 | $24.28 | $24.51 | $24.51 | 3,985 |
| 2024-02-15 | $24.29 | $24.30 | $24.16 | $24.28 | $24.28 | 5,907 |
| 2024-02-14 | $24.36 | $24.40 | $24.31 | $24.31 | $24.31 | 4,034 |
| 2024-02-13 | $24.33 | $24.33 | $23.93 | $24.02 | $24.02 | 4,807 |
| 2024-02-12 | $24.56 | $24.80 | $24.56 | $24.60 | $24.60 | 5,694 |
| 2024-02-09 | $24.44 | $24.44 | $24.26 | $24.26 | $24.26 | 2,360 |
| 2024-02-08 | $24.10 | $24.10 | $23.81 | $23.84 | $23.84 | 4,003 |
| 2024-02-07 | $24.54 | $24.63 | $24.46 | $24.63 | $24.63 | 2,955 |
| 2024-02-06 | $24.88 | $25.16 | $24.83 | $25.16 | $25.16 | 8,772 |
| 2024-02-05 | $25.16 | $25.26 | $25.02 | $25.02 | $25.02 | 3,021 |
| 2024-02-02 | $25.54 | $25.59 | $25.34 | $25.59 | $25.59 | 4,271 |
| 2024-02-01 | $26.12 | $26.19 | $26.10 | $26.19 | $26.19 | 4,064 |
| 2024-01-31 | $26.52 | $26.62 | $26.32 | $26.32 | $26.32 | 2,796 |
| 2024-01-30 | $26.24 | $26.62 | $26.24 | $26.62 | $26.62 | 6,717 |
| 2024-01-29 | $26.16 | $26.20 | $25.96 | $26.19 | $26.19 | 4,413 |
| 2024-01-26 | $26.21 | $26.28 | $26.00 | $26.28 | $26.28 | 3,507 |
| 2024-01-25 | $25.93 | $26.24 | $25.93 | $26.24 | $26.24 | 2,269 |
| 2024-01-24 | $26.42 | $26.58 | $25.86 | $26.58 | $26.58 | 4,355 |
| 2024-01-23 | $25.54 | $25.59 | $25.33 | $25.48 | $25.48 | 73,093 |
| 2024-01-22 | $25.10 | $25.10 | $24.63 | $24.63 | $24.63 | 10,283 |
| 2024-01-19 | $25.20 | $25.34 | $25.02 | $25.25 | $25.25 | 23,534 |
| 2024-01-18 | $25.98 | $26.23 | $25.89 | $26.23 | $26.23 | 11,524 |
| 2024-01-17 | $25.70 | $26.30 | $25.70 | $25.81 | $25.81 | 6,566 |
| 2024-01-16 | $26.51 | $26.96 | $26.32 | $26.96 | $26.96 | 6,070 |
| 2024-01-12 | $26.79 | $27.24 | $26.75 | $26.93 | $26.93 | 4,822 |
| 2024-01-11 | $26.40 | $26.56 | $26.23 | $26.24 | $26.24 | 16,938 |
| 2024-01-10 | $26.10 | $26.34 | $26.10 | $26.21 | $26.21 | 6,044 |
| 2024-01-09 | $26.17 | $26.24 | $25.93 | $25.95 | $25.95 | 4,560 |
| 2024-01-08 | $26.47 | $26.47 | $26.10 | $26.24 | $26.24 | 2,783 |
| 2024-01-05 | $25.78 | $26.28 | $25.65 | $26.28 | $26.28 | 16,437 |
| 2024-01-04 | $26.27 | $26.27 | $25.59 | $25.95 | $25.95 | 9,832 |
| 2024-01-03 | $26.23 | $26.92 | $26.23 | $26.61 | $26.61 | 3,665 |
| 2024-01-02 | $27.03 | $27.57 | $26.92 | $27.14 | $27.14 | 6,261 |
| 2023-12-29 | $27.56 | $27.69 | $27.41 | $27.41 | $27.41 | 3,142 |
| 2023-12-28 | $26.91 | $26.99 | $26.88 | $26.99 | $26.99 | 4,038 |
| 2023-12-27 | $27.23 | $27.37 | $27.17 | $27.17 | $27.17 | 2,251 |
| 2023-12-26 | $27.05 | $27.05 | $26.96 | $26.96 | $26.96 | 2,153 |
| 2023-12-22 | $27.50 | $28.27 | $26.75 | $26.77 | $26.77 | 4,627 |
| 2023-12-21 | $26.57 | $27.06 | $26.57 | $26.85 | $26.85 | 10,967 |
| 2023-12-20 | $27.05 | $27.33 | $26.64 | $26.64 | $26.64 | 4,147 |
| 2023-12-19 | $26.30 | $26.52 | $26.14 | $26.24 | $26.24 | 62,193 |
| 2023-12-18 | $26.02 | $26.38 | $25.84 | $26.06 | $26.06 | 46,867 |
| 2023-12-15 | $26.68 | $26.83 | $26.55 | $26.73 | $26.73 | 6,567 |
| 2023-12-14 | $26.72 | $26.88 | $26.65 | $26.73 | $26.73 | 10,856 |
| 2023-12-13 | $24.12 | $24.82 | $24.11 | $24.82 | $24.82 | 5,701 |
| 2023-12-12 | $24.59 | $24.90 | $24.49 | $24.61 | $24.61 | 16,682 |
| 2023-12-11 | $25.15 | $25.35 | $24.99 | $25.18 | $25.18 | 20,443 |
| 2023-12-08 | $25.17 | $25.17 | $24.82 | $24.82 | $24.82 | 2,960 |
| 2023-12-07 | $24.80 | $25.00 | $24.56 | $24.90 | $24.90 | 7,022 |
| 2023-12-06 | $24.83 | $24.83 | $24.61 | $24.61 | $24.61 | 4,971 |
| 2023-12-05 | $24.93 | $25.11 | $24.77 | $25.01 | $25.01 | 10,639 |
| 2023-12-04 | $24.83 | $25.14 | $24.83 | $24.83 | $24.83 | 10,823 |
| 2023-12-01 | $25.08 | $25.42 | $25.07 | $25.24 | $25.24 | 5,094 |
| 2023-11-30 | $25.14 | $25.19 | $25.00 | $25.15 | $25.15 | 9,758 |
| 2023-11-29 | $25.85 | $25.85 | $25.11 | $25.11 | $25.11 | 3,065 |
| 2023-11-28 | $26.29 | $26.85 | $26.07 | $26.68 | $26.68 | 3,063 |
| 2023-11-27 | $28.94 | $29.10 | $28.73 | $29.10 | $29.10 | 1,224 |
| 2023-11-24 | $29.37 | $29.37 | $29.06 | $29.06 | $29.06 | 3,387 |
| 2023-11-22 | $30.12 | $30.12 | $28.88 | $28.96 | $28.96 | 15,359 |
| 2023-11-21 | $29.73 | $29.88 | $29.36 | $29.88 | $29.88 | 1,930 |
| 2023-11-20 | $30.60 | $31.06 | $30.60 | $30.82 | $30.82 | 6,223 |
| 2023-11-17 | $30.42 | $30.85 | $29.67 | $30.85 | $30.85 | 5,516 |
| 2023-11-16 | $30.64 | $30.80 | $30.64 | $30.66 | $30.66 | 2,861 |
| 2023-11-15 | $31.07 | $31.20 | $30.99 | $31.20 | $31.20 | 2,970 |
| 2023-11-14 | $30.56 | $31.03 | $30.56 | $31.03 | $31.03 | 2,047 |
| 2023-11-13 | $29.31 | $29.61 | $29.31 | $29.57 | $29.57 | 2,010 |
| 2023-11-10 | $29.09 | $29.20 | $29.09 | $29.20 | $29.20 | 1,399 |
| 2023-11-09 | $28.87 | $28.95 | $28.59 | $28.61 | $28.61 | 3,341 |
| 2023-11-08 | $28.74 | $28.96 | $28.74 | $28.84 | $28.84 | 2,536 |
| 2023-11-07 | $28.77 | $28.81 | $28.62 | $28.64 | $28.64 | 4,683 |
| 2023-11-06 | $29.58 | $29.70 | $29.52 | $29.52 | $29.52 | 4,572 |
| 2023-11-03 | $30.21 | $30.69 | $30.21 | $30.59 | $30.59 | 3,590 |
| 2023-11-02 | $29.67 | $29.94 | $29.65 | $29.68 | $29.68 | 2,517 |
| 2023-11-01 | $28.60 | $28.60 | $28.59 | $28.59 | $28.59 | 1,396 |
| 2023-10-31 | $28.13 | $28.41 | $27.94 | $28.09 | $28.09 | 6,895 |
| 2023-10-30 | $29.26 | $29.26 | $27.65 | $28.01 | $28.01 | 6,319 |
| 2023-10-27 | $28.11 | $28.73 | $27.37 | $27.37 | $27.37 | 3,125 |
| 2023-10-26 | $27.23 | $27.64 | $27.22 | $27.37 | $27.37 | 4,938 |
| 2023-10-25 | $26.92 | $27.21 | $26.92 | $27.08 | $27.08 | 4,707 |
| 2023-10-24 | $26.99 | $27.20 | $26.89 | $27.07 | $27.07 | 9,924 |
| 2023-10-23 | $27.53 | $27.59 | $27.33 | $27.54 | $27.54 | 2,183 |
| 2023-10-20 | $27.67 | $27.68 | $27.25 | $27.68 | $27.68 | 4,458 |
| 2023-10-19 | $28.06 | $28.19 | $27.90 | $27.90 | $27.90 | 2,525 |
| 2023-10-18 | $28.00 | $28.31 | $27.94 | $28.28 | $28.28 | 2,545 |
| 2023-10-17 | $28.17 | $28.80 | $28.17 | $28.36 | $28.36 | 5,892 |
| 2023-10-16 | $28.64 | $28.81 | $28.53 | $28.80 | $28.80 | 6,190 |
| 2023-10-13 | $28.70 | $28.82 | $28.70 | $28.79 | $28.79 | 2,298 |
| 2023-10-12 | $29.46 | $29.46 | $28.94 | $29.14 | $29.14 | 2,895 |
| 2023-10-11 | $29.66 | $29.92 | $29.60 | $29.90 | $29.90 | 3,356 |
| 2023-10-10 | $28.59 | $29.00 | $28.59 | $29.00 | $29.00 | 7,020 |
| 2023-10-09 | $27.91 | $28.25 | $27.91 | $28.25 | $28.25 | 1,947 |
| 2023-10-06 | $28.12 | $28.47 | $28.12 | $28.41 | $28.41 | 3,296 |
| 2023-10-05 | $27.49 | $27.82 | $27.49 | $27.79 | $27.79 | 5,887 |
| 2023-10-04 | $27.36 | $27.65 | $27.36 | $27.58 | $27.58 | 5,770 |
| 2023-10-03 | $27.80 | $27.80 | $27.33 | $27.44 | $27.44 | 6,454 |
| 2023-10-02 | $27.89 | $27.91 | $27.70 | $27.91 | $27.91 | 4,229 |
| 2023-09-29 | $28.81 | $28.90 | $28.81 | $28.90 | $28.90 | 1,703 |
| 2023-09-28 | $28.47 | $28.79 | $28.47 | $28.73 | $28.73 | 3,032 |
| 2023-09-27 | $28.66 | $28.81 | $28.44 | $28.75 | $28.30 | 6,024 |
| 2023-09-26 | $29.00 | $29.24 | $29.00 | $29.24 | $28.78 | 3,598 |
| 2023-09-25 | $29.19 | $29.33 | $29.13 | $29.25 | $28.79 | 4,099 |
| 2023-09-22 | $29.31 | $29.31 | $29.23 | $29.31 | $28.85 | 15,655 |
| 2023-09-21 | $28.83 | $28.93 | $28.83 | $28.93 | $28.48 | 852 |
| 2023-09-20 | $29.05 | $29.41 | $28.93 | $28.93 | $28.48 | 4,082 |
| 2023-09-19 | $28.27 | $28.34 | $28.19 | $28.19 | $27.75 | 2,524 |
| 2023-09-18 | $27.78 | $27.86 | $27.57 | $27.84 | $27.40 | 1,749 |
| 2023-09-15 | $28.04 | $28.14 | $27.77 | $27.77 | $27.33 | 2,841 |
| 2023-09-14 | $28.27 | $28.27 | $27.96 | $27.96 | $27.52 | 1,853 |
| 2023-09-13 | $28.58 | $28.58 | $28.12 | $28.12 | $27.68 | 2,396 |
| 2023-09-12 | $28.59 | $28.98 | $28.29 | $28.29 | $27.84 | 1,066 |
| 2023-09-11 | $29.20 | $29.20 | $28.69 | $28.69 | $28.24 | 1,752 |
| 2023-09-08 | $28.07 | $28.84 | $27.70 | $28.31 | $27.87 | 2,455 |
| 2023-09-07 | $28.50 | $28.50 | $27.56 | $27.82 | $27.38 | 5,768 |
| 2023-09-06 | $27.54 | $28.29 | $27.54 | $28.29 | $27.85 | 5,809 |
| 2023-09-05 | $28.40 | $28.73 | $27.94 | $28.73 | $28.28 | 9,571 |
| 2023-09-01 | $30.74 | $30.74 | $30.08 | $30.09 | $30.09 | 4,676 |
| 2023-08-31 | $30.75 | $30.75 | $30.05 | $30.44 | $30.44 | 4,238 |
| 2023-08-30 | $31.68 | $31.68 | $31.01 | $31.01 | $31.01 | 1,090 |
| 2023-08-29 | $30.58 | $30.92 | $30.58 | $30.87 | $30.87 | 2,649 |
| 2023-08-28 | $30.41 | $30.45 | $30.25 | $30.37 | $30.37 | 3,909 |
| 2023-08-25 | $29.90 | $30.00 | $29.48 | $29.90 | $29.90 | 8,464 |
| 2023-08-24 | $29.70 | $29.73 | $29.36 | $29.37 | $29.37 | 3,991 |
| 2023-08-23 | $30.27 | $30.58 | $29.81 | $30.57 | $30.57 | 3,736 |
| 2023-08-22 | $29.31 | $29.31 | $28.49 | $28.49 | $28.49 | 3,058 |
| 2023-08-21 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 601 |
| 2023-08-18 | $28.35 | $28.58 | $28.30 | $28.30 | $28.30 | 6,139 |
| 2023-08-17 | $28.48 | $28.48 | $28.42 | $28.42 | $28.42 | 6,657 |
| 2023-08-16 | $28.43 | $28.46 | $28.33 | $28.35 | $28.35 | 3,582 |
| 2023-08-15 | $28.12 | $28.48 | $28.12 | $28.39 | $28.39 | 2,112 |
| 2023-08-14 | $28.58 | $29.17 | $28.58 | $28.92 | $28.92 | 3,271 |
| 2023-08-11 | $28.82 | $28.93 | $28.82 | $28.93 | $28.93 | 2,992 |
| 2023-08-10 | $29.46 | $29.63 | $29.46 | $29.63 | $29.63 | 1,816 |
| 2023-08-09 | $29.52 | $29.52 | $29.03 | $29.12 | $29.12 | 1,800 |
| 2023-08-08 | $29.14 | $29.28 | $29.00 | $29.28 | $29.28 | 2,955 |
| 2023-08-07 | $29.48 | $29.48 | $29.26 | $29.26 | $29.26 | 1,158 |
| 2023-08-04 | $29.75 | $30.15 | $29.73 | $29.73 | $29.73 | 3,985 |
| 2023-08-03 | $29.50 | $29.59 | $29.47 | $29.59 | $29.59 | 2,610 |
| 2023-08-02 | $29.83 | $30.08 | $29.82 | $29.85 | $29.85 | 2,528 |
| 2023-08-01 | $30.20 | $30.72 | $30.20 | $30.72 | $30.72 | 1,299 |
| 2023-07-31 | $31.65 | $31.65 | $31.09 | $31.65 | $31.65 | 3,653 |
| 2023-07-28 | $31.18 | $31.46 | $30.76 | $31.46 | $31.46 | 1,127 |
| 2023-07-27 | $30.34 | $31.12 | $30.32 | $30.33 | $30.33 | 3,182 |
| 2023-07-26 | $30.67 | $30.85 | $30.21 | $30.21 | $30.21 | 1,457 |
| 2023-07-25 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 1,016 |
| 2023-07-24 | $30.03 | $30.18 | $29.99 | $29.99 | $29.99 | 4,100 |
| 2023-07-21 | $29.60 | $29.90 | $29.46 | $29.46 | $29.46 | 3,282 |
| 2023-07-20 | $29.86 | $30.18 | $29.86 | $30.18 | $30.18 | 831 |
| 2023-07-19 | $29.72 | $30.16 | $29.71 | $30.16 | $30.16 | 2,101 |
| 2023-07-18 | $30.00 | $30.18 | $29.89 | $29.89 | $29.89 | 2,584 |
| 2023-07-17 | $29.14 | $29.76 | $29.14 | $29.52 | $29.52 | 1,447 |
| 2023-07-14 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 1,091 |
| 2023-07-13 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 938 |
| 2023-07-12 | $29.82 | $29.83 | $29.82 | $29.83 | $29.83 | 829 |
| 2023-07-11 | $28.47 | $28.69 | $28.47 | $28.69 | $28.69 | 4,082 |
| 2023-07-10 | $27.96 | $28.05 | $27.76 | $28.05 | $28.05 | 2,394 |
| 2023-07-07 | $27.74 | $28.40 | $27.74 | $27.94 | $27.94 | 3,239 |
| 2023-07-06 | $27.88 | $27.88 | $27.09 | $27.20 | $27.20 | 5,000 |
| 2023-07-05 | $28.22 | $28.69 | $28.22 | $28.57 | $28.57 | 4,328 |
| 2023-07-03 | $27.82 | $28.35 | $27.82 | $28.35 | $28.35 | 1,036 |
| 2023-06-30 | $27.62 | $27.88 | $27.62 | $27.78 | $27.78 | 95,987 |
| 2023-06-29 | $27.53 | $27.92 | $27.42 | $27.42 | $27.42 | 3,922 |
| 2023-06-28 | $26.79 | $28.17 | $26.79 | $27.03 | $27.03 | 2,899 |
| 2023-06-27 | $27.95 | $28.26 | $27.95 | $28.26 | $28.26 | 1,577 |
| 2023-06-26 | $27.09 | $28.12 | $27.09 | $28.12 | $28.12 | 2,509 |
| 2023-06-23 | $27.89 | $28.49 | $27.74 | $27.75 | $27.75 | 1,335 |
| 2023-06-22 | $28.72 | $28.82 | $28.31 | $28.78 | $28.78 | 2,640 |
| 2023-06-21 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 1,154 |
| 2023-06-20 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 820 |
| 2023-06-16 | $29.55 | $29.59 | $29.55 | $29.59 | $29.59 | 1,641 |
| 2023-06-15 | $28.61 | $29.80 | $28.61 | $29.80 | $29.80 | 2,566 |
| 2023-06-14 | $28.60 | $28.74 | $28.60 | $28.74 | $28.74 | 952 |
| 2023-06-13 | $28.49 | $28.70 | $28.32 | $28.55 | $28.55 | 100,642 |
| 2023-06-12 | $28.08 | $28.49 | $28.08 | $28.49 | $28.49 | 729 |
| 2023-06-09 | $27.42 | $27.73 | $27.42 | $27.70 | $27.70 | 1,980 |
| 2023-06-08 | $27.54 | $27.76 | $27.25 | $27.25 | $27.25 | 3,860 |
| 2023-06-07 | $26.59 | $26.70 | $26.59 | $26.62 | $26.62 | 5,656 |
| 2023-06-06 | $25.94 | $27.12 | $25.94 | $26.78 | $26.78 | 2,223 |
| 2023-06-05 | $26.04 | $26.47 | $25.99 | $25.99 | $25.99 | 1,701 |
| 2023-06-02 | $25.26 | $25.54 | $25.18 | $25.46 | $25.46 | 2,590 |
| 2023-06-01 | $24.31 | $24.82 | $24.31 | $24.53 | $24.53 | 6,900 |
| 2023-05-31 | $24.05 | $24.34 | $23.89 | $24.34 | $24.34 | 4,269 |
| 2023-05-30 | $24.50 | $24.50 | $24.30 | $24.35 | $24.35 | 1,278 |
| 2023-05-26 | $24.68 | $24.68 | $24.50 | $24.50 | $24.50 | 2,968 |
| 2023-05-25 | $24.75 | $24.84 | $24.40 | $24.40 | $24.40 | 2,636 |
| 2023-05-24 | $25.57 | $25.57 | $25.22 | $25.24 | $25.24 | 4,566 |
| 2023-05-23 | $25.32 | $25.36 | $25.16 | $25.33 | $25.33 | 2,725 |
| 2023-05-22 | $25.09 | $25.65 | $25.06 | $25.06 | $25.06 | 2,666 |
| 2023-05-19 | $24.98 | $24.98 | $24.61 | $24.69 | $24.69 | 1,650 |
| 2023-05-18 | $24.93 | $25.34 | $24.60 | $24.60 | $24.60 | 3,170 |
| 2023-05-17 | $24.80 | $25.40 | $24.80 | $24.81 | $24.81 | 2,602 |
| 2023-05-16 | $25.58 | $25.58 | $25.26 | $25.46 | $25.46 | 1,666 |
| 2023-05-15 | $25.55 | $25.59 | $25.46 | $25.51 | $25.51 | 2,689 |
| 2023-05-12 | $24.74 | $25.11 | $24.74 | $25.11 | $25.11 | 1,399 |
| 2023-05-11 | $24.79 | $24.79 | $24.57 | $24.79 | $24.79 | 2,105 |
| 2023-05-10 | $25.85 | $25.98 | $25.67 | $25.76 | $25.76 | 2,587 |
| 2023-05-09 | $26.59 | $26.78 | $26.57 | $26.57 | $26.57 | 2,093 |
| 2023-05-08 | $26.94 | $26.99 | $26.94 | $26.97 | $26.97 | 2,097 |
| 2023-05-05 | $27.13 | $27.18 | $26.96 | $27.04 | $27.04 | 4,969 |
| 2023-05-04 | $27.16 | $27.16 | $26.97 | $27.13 | $27.13 | 1,599 |
| 2023-05-03 | $26.92 | $27.25 | $26.84 | $26.90 | $26.90 | 3,545 |
| 2023-05-02 | $26.70 | $26.84 | $26.67 | $26.67 | $26.67 | 1,609 |
| 2023-05-01 | $27.32 | $27.34 | $27.15 | $27.23 | $27.23 | 2,301 |
| 2023-04-28 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 1,037 |
| 2023-04-27 | $27.42 | $27.63 | $27.42 | $27.63 | $27.63 | 1,189 |
| 2023-04-26 | $26.91 | $27.22 | $26.91 | $27.10 | $27.10 | 1,915 |
| 2023-04-25 | $26.95 | $27.06 | $26.95 | $27.02 | $27.02 | 1,504 |
| 2023-04-24 | $27.42 | $27.54 | $27.30 | $27.54 | $27.54 | 2,168 |
| 2023-04-21 | $27.70 | $27.70 | $27.48 | $27.48 | $27.48 | 1,304 |
| 2023-04-20 | $27.79 | $27.83 | $27.52 | $27.52 | $27.52 | 1,517 |
| 2023-04-19 | $27.34 | $27.55 | $27.28 | $27.55 | $27.55 | 1,235 |
| 2023-04-18 | $27.64 | $27.64 | $27.51 | $27.51 | $27.51 | 676 |
| 2023-04-17 | $27.56 | $27.72 | $27.56 | $27.59 | $27.59 | 3,420 |
| 2023-04-14 | $27.99 | $28.02 | $27.99 | $28.02 | $28.02 | 1,964 |
| 2023-04-13 | $27.86 | $28.21 | $27.86 | $28.18 | $28.18 | 2,017 |
| 2023-04-12 | $28.04 | $28.04 | $27.92 | $27.98 | $27.98 | 1,353 |
| 2023-04-11 | $28.06 | $28.06 | $27.71 | $27.73 | $27.73 | 2,063 |
| 2023-04-10 | $27.96 | $27.96 | $27.32 | $27.63 | $27.63 | 1,627 |
| 2023-04-06 | $28.66 | $28.66 | $27.99 | $28.02 | $28.02 | 1,135 |
| 2023-04-05 | $28.30 | $28.63 | $27.94 | $28.36 | $28.36 | 2,385 |
| 2023-04-04 | $28.77 | $29.00 | $28.52 | $28.76 | $28.76 | 3,056 |
| 2023-04-03 | $28.62 | $28.78 | $28.61 | $28.67 | $28.67 | 3,708 |
| 2023-03-31 | $28.68 | $28.68 | $28.22 | $28.22 | $28.22 | 2,527 |
| 2023-03-30 | $28.40 | $28.56 | $28.34 | $28.56 | $28.56 | 571 |
| 2023-03-29 | $28.65 | $28.80 | $28.65 | $28.80 | $28.33 | 1,683 |
| 2023-03-28 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 1,278 |
| 2023-03-27 | $28.44 | $28.44 | $28.39 | $28.39 | $28.39 | 7,038 |
| 2023-03-24 | $28.88 | $28.88 | $28.22 | $28.37 | $28.37 | 1,152 |
| 2023-03-23 | $28.15 | $28.15 | $27.86 | $27.86 | $27.86 | 3,686 |
| 2023-03-22 | $28.23 | $28.56 | $28.06 | $28.06 | $28.06 | 2,522 |
| 2023-03-21 | $27.82 | $27.82 | $27.75 | $27.76 | $27.76 | 1,536 |
| 2023-03-20 | $27.54 | $27.88 | $27.45 | $27.88 | $27.88 | 4,055 |
| 2023-03-17 | $27.73 | $28.09 | $27.73 | $27.73 | $27.73 | 2,737 |
| 2023-03-16 | $27.77 | $28.29 | $27.77 | $28.27 | $28.27 | 9,029 |
| 2023-03-15 | $27.62 | $27.72 | $27.62 | $27.72 | $27.72 | 2,809 |
| 2023-03-14 | $28.61 | $28.69 | $28.61 | $28.67 | $28.67 | 1,764 |
| 2023-03-13 | $29.07 | $29.23 | $28.93 | $28.95 | $28.95 | 2,657 |
| 2023-03-10 | $28.86 | $29.05 | $28.86 | $29.05 | $29.05 | 2,518 |
| 2023-03-09 | $28.40 | $28.40 | $28.05 | $28.05 | $28.05 | 2,901 |
| 2023-03-08 | $27.95 | $28.37 | $27.95 | $28.37 | $28.37 | 1,431 |
| 2023-03-07 | $29.05 | $29.05 | $28.55 | $28.55 | $28.55 | 3,014 |
| 2023-03-06 | $29.30 | $29.55 | $29.30 | $29.55 | $29.55 | 2,682 |
| 2023-03-03 | $25.64 | $25.91 | $25.64 | $25.91 | $25.91 | 3,719 |
| 2023-03-02 | $25.58 | $25.93 | $25.58 | $25.93 | $25.93 | 2,946 |
| 2023-03-01 | $26.10 | $26.19 | $25.80 | $26.11 | $26.11 | 5,460 |
| 2023-02-28 | $25.84 | $26.00 | $25.43 | $25.78 | $25.78 | 2,706 |
| 2023-02-27 | $25.56 | $26.03 | $25.56 | $25.57 | $25.57 | 2,048 |
| 2023-02-24 | $26.05 | $26.05 | $25.86 | $26.05 | $26.05 | 2,473 |
| 2023-02-23 | $26.73 | $26.98 | $26.51 | $26.51 | $26.51 | 3,740 |
| 2023-02-22 | $26.31 | $26.31 | $25.80 | $26.07 | $26.07 | 2,358 |
| 2023-02-21 | $26.20 | $26.38 | $26.20 | $26.38 | $26.38 | 1,263 |
| 2023-02-17 | $26.58 | $27.11 | $26.47 | $27.11 | $27.11 | 2,010 |
| 2023-02-16 | $27.50 | $27.50 | $27.21 | $27.21 | $27.21 | 1,334 |
| 2023-02-15 | $27.85 | $27.85 | $27.34 | $27.35 | $27.35 | 2,111 |
| 2023-02-14 | $27.12 | $27.43 | $27.12 | $27.43 | $27.43 | 2,554 |
| 2023-02-13 | $27.32 | $27.33 | $27.22 | $27.22 | $27.22 | 1,298 |
| 2023-02-10 | $27.73 | $27.73 | $26.66 | $27.19 | $27.19 | 3,576 |
| 2023-02-09 | $27.12 | $27.12 | $26.69 | $26.69 | $26.69 | 2,557 |
| 2023-02-08 | $26.21 | $26.59 | $26.21 | $26.59 | $26.59 | 1,648 |
| 2023-02-07 | $26.84 | $27.23 | $26.70 | $27.16 | $27.16 | 6,795 |
| 2023-02-06 | $27.15 | $27.55 | $27.09 | $27.55 | $27.55 | 2,887 |
| 2023-02-03 | $28.02 | $28.73 | $27.87 | $27.87 | $27.87 | 4,291 |
| 2023-02-02 | $27.75 | $28.07 | $27.66 | $27.79 | $27.79 | 3,258 |
| 2023-02-01 | $26.54 | $27.16 | $26.54 | $26.78 | $26.78 | 2,662 |
| 2023-01-31 | $25.83 | $25.90 | $25.76 | $25.90 | $25.90 | 1,482 |
| 2023-01-30 | $26.06 | $26.43 | $25.88 | $26.11 | $26.11 | 4,890 |
| 2023-01-27 | $26.16 | $26.37 | $26.07 | $26.07 | $26.07 | 2,784 |
| 2023-01-26 | $26.56 | $26.68 | $26.44 | $26.68 | $26.68 | 1,629 |
| 2023-01-25 | $26.07 | $26.49 | $26.03 | $26.49 | $26.49 | 4,923 |
| 2023-01-24 | $26.63 | $26.63 | $26.32 | $26.56 | $26.56 | 4,797 |
| 2023-01-23 | $26.64 | $26.82 | $26.45 | $26.62 | $26.62 | 9,342 |
| 2023-01-20 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1,869 |
| 2023-01-19 | $25.73 | $26.08 | $25.73 | $26.08 | $26.08 | 3,123 |
| 2023-01-18 | $26.22 | $26.30 | $25.98 | $25.98 | $25.98 | 3,271 |
| 2023-01-17 | $25.99 | $26.01 | $25.65 | $26.01 | $26.01 | 4,603 |
| 2023-01-13 | $26.99 | $27.33 | $26.65 | $27.27 | $27.27 | 5,502 |
| 2023-01-12 | $26.60 | $26.81 | $26.55 | $26.76 | $26.76 | 4,647 |
| 2023-01-11 | $26.20 | $26.29 | $26.10 | $26.29 | $26.29 | 5,667 |
| 2023-01-10 | $26.13 | $26.51 | $25.89 | $26.51 | $26.51 | 2,421 |
| 2023-01-09 | $26.40 | $26.43 | $26.17 | $26.43 | $26.43 | 3,513 |
| 2023-01-06 | $26.02 | $26.02 | $25.18 | $25.65 | $25.65 | 1,777 |
| 2023-01-05 | $25.39 | $25.54 | $25.07 | $25.39 | $25.39 | 3,458 |
| 2023-01-04 | $25.52 | $26.08 | $25.39 | $26.08 | $26.08 | 26,765 |
| 2023-01-03 | $25.48 | $25.50 | $25.39 | $25.50 | $25.50 | 4,434 |
| 2022-12-30 | $25.32 | $25.32 | $25.03 | $25.23 | $25.23 | 2,106 |
| 2022-12-29 | $25.45 | $25.53 | $25.42 | $25.50 | $25.50 | 6,653 |
| 2022-12-28 | $25.62 | $25.62 | $25.49 | $25.49 | $25.49 | 1,496 |
| 2022-12-27 | $26.24 | $26.24 | $25.53 | $26.22 | $26.22 | 2,580 |
| 2022-12-23 | $26.13 | $26.29 | $26.09 | $26.29 | $26.29 | 4,220 |
| 2022-12-22 | $25.76 | $25.76 | $25.39 | $25.50 | $25.50 | 6,555 |
| 2022-12-21 | $25.78 | $25.96 | $25.59 | $25.62 | $25.62 | 8,975 |
| 2022-12-20 | $25.21 | $25.56 | $24.86 | $25.17 | $25.17 | 17,619 |
| 2022-12-19 | $25.84 | $25.84 | $25.44 | $25.76 | $25.76 | 5,445 |
| 2022-12-16 | $24.86 | $24.86 | $24.38 | $24.39 | $24.39 | 5,286 |
| 2022-12-15 | $24.87 | $24.99 | $24.55 | $24.55 | $24.55 | 7,103 |
| 2022-12-14 | $25.52 | $25.96 | $25.52 | $25.63 | $25.63 | 5,738 |
| 2022-12-13 | $25.44 | $25.95 | $25.44 | $25.67 | $25.67 | 13,481 |
| 2022-12-12 | $25.52 | $25.54 | $25.17 | $25.30 | $25.30 | 6,110 |
| 2022-12-09 | $25.55 | $25.72 | $25.33 | $25.33 | $25.33 | 4,957 |
| 2022-12-08 | $25.90 | $25.90 | $25.54 | $25.54 | $25.54 | 2,085 |
| 2022-12-07 | $25.88 | $26.22 | $25.88 | $26.11 | $26.11 | 4,790 |
| 2022-12-06 | $26.27 | $26.57 | $26.07 | $26.28 | $26.28 | 11,669 |
| 2022-12-05 | $26.12 | $26.17 | $25.55 | $25.75 | $25.75 | 9,951 |
| 2022-12-02 | $25.37 | $26.54 | $25.37 | $25.97 | $25.97 | 5,461 |
| 2022-12-01 | $25.63 | $25.63 | $25.17 | $25.21 | $25.21 | 7,490 |
| 2022-11-30 | $27.26 | $27.46 | $26.91 | $26.91 | $26.91 | 13,725 |
| 2022-11-29 | $26.41 | $26.59 | $26.41 | $26.44 | $26.44 | 1,748 |
| 2022-11-28 | $26.53 | $26.64 | $26.07 | $26.07 | $26.07 | 4,070 |
| 2022-11-25 | $26.36 | $26.78 | $25.99 | $26.29 | $26.29 | 12,190 |
| 2022-11-23 | $25.89 | $25.89 | $25.39 | $25.49 | $25.49 | 3,071 |
| 2022-11-22 | $25.04 | $25.36 | $24.70 | $24.72 | $24.72 | 5,409 |
| 2022-11-21 | $24.94 | $25.07 | $24.86 | $25.07 | $25.07 | 14,015 |
| 2022-11-18 | $25.43 | $25.43 | $24.67 | $25.11 | $25.11 | 3,897 |
| 2022-11-17 | $25.04 | $25.31 | $24.94 | $25.31 | $25.31 | 4,290 |
| 2022-11-16 | $25.10 | $25.18 | $24.83 | $25.11 | $25.11 | 15,608 |
| 2022-11-15 | $25.08 | $25.39 | $24.84 | $25.32 | $25.32 | 8,070 |
| 2022-11-14 | $25.04 | $25.27 | $24.96 | $25.27 | $25.27 | 7,163 |
| 2022-11-11 | $24.90 | $26.10 | $24.89 | $26.10 | $26.10 | 3,487 |
| 2022-11-10 | $25.58 | $26.80 | $25.44 | $25.78 | $25.78 | 3,521 |
| 2022-11-09 | $24.63 | $24.73 | $24.21 | $24.40 | $24.40 | 5,018 |
| 2022-11-08 | $24.33 | $24.47 | $24.11 | $24.45 | $24.45 | 8,546 |
| 2022-11-07 | $24.01 | $24.34 | $24.01 | $24.17 | $24.17 | 5,203 |
| 2022-11-04 | $23.45 | $23.94 | $23.45 | $23.85 | $23.85 | 6,294 |
| 2022-11-03 | $22.74 | $22.97 | $22.69 | $22.83 | $22.83 | 5,719 |
| 2022-11-02 | $23.25 | $23.58 | $23.10 | $23.10 | $23.10 | 7,184 |
| 2022-11-01 | $23.94 | $23.94 | $23.31 | $23.49 | $23.49 | 10,403 |
| 2022-10-31 | $23.07 | $23.32 | $23.07 | $23.11 | $23.11 | 6,916 |
| 2022-10-28 | $23.77 | $23.77 | $23.27 | $23.70 | $23.70 | 9,875 |
| 2022-10-27 | $23.41 | $23.54 | $23.41 | $23.44 | $23.44 | 5,588 |
| 2022-10-26 | $23.38 | $23.56 | $23.27 | $23.46 | $23.46 | 7,590 |
| 2022-10-25 | $22.75 | $23.07 | $22.75 | $22.96 | $22.96 | 10,672 |
| 2022-10-24 | $22.60 | $22.63 | $22.44 | $22.55 | $22.55 | 9,547 |
| 2022-10-21 | $22.46 | $23.06 | $22.42 | $23.06 | $23.06 | 18,073 |
| 2022-10-20 | $22.42 | $22.64 | $22.39 | $22.41 | $22.41 | 9,333 |
| 2022-10-19 | $22.34 | $22.65 | $22.30 | $22.50 | $22.50 | 5,377 |
| 2022-10-18 | $22.52 | $22.56 | $22.25 | $22.56 | $22.56 | 13,928 |
| 2022-10-17 | $22.53 | $22.80 | $22.49 | $22.49 | $22.49 | 5,896 |
| 2022-10-14 | $21.82 | $21.82 | $21.19 | $21.60 | $21.60 | 3,092 |
| 2022-10-13 | $21.45 | $22.02 | $21.45 | $21.93 | $21.93 | 12,129 |
| 2022-10-12 | $21.78 | $21.95 | $21.60 | $21.74 | $21.74 | 4,877 |
| 2022-10-11 | $22.23 | $22.48 | $22.01 | $22.08 | $22.08 | 22,600 |
| 2022-10-10 | $22.36 | $22.77 | $22.20 | $22.22 | $22.22 | 4,140 |
| 2022-10-07 | $22.24 | $22.60 | $21.87 | $22.03 | $22.03 | 119,872 |
| 2022-10-06 | $22.28 | $22.34 | $21.85 | $22.34 | $22.34 | 5,461 |
| 2022-10-05 | $21.69 | $22.18 | $21.48 | $22.07 | $22.07 | 14,032 |
| 2022-10-04 | $22.38 | $22.38 | $21.90 | $22.14 | $22.14 | 23,589 |
| 2022-10-03 | $21.58 | $21.93 | $21.58 | $21.75 | $21.75 | 5,540 |
| 2022-09-30 | $21.80 | $21.80 | $21.50 | $21.54 | $21.54 | 8,736 |
| 2022-09-29 | $22.31 | $22.31 | $21.91 | $22.12 | $22.12 | 6,873 |
| 2022-09-28 | $23.27 | $24.05 | $23.05 | $24.05 | $23.60 | 8,836 |
| 2022-09-27 | $23.85 | $23.87 | $23.30 | $23.57 | $23.13 | 15,375 |
| 2022-09-26 | $23.35 | $23.46 | $23.22 | $23.29 | $22.86 | 7,507 |
| 2022-09-23 | $23.46 | $23.98 | $23.46 | $23.76 | $23.31 | 4,045 |
| 2022-09-22 | $24.85 | $24.92 | $24.66 | $24.92 | $24.46 | 4,600 |
| 2022-09-21 | $25.03 | $25.25 | $24.81 | $25.25 | $24.78 | 2,802 |
| 2022-09-20 | $24.44 | $25.36 | $24.44 | $24.94 | $24.48 | 8,869 |
| 2022-09-19 | $24.39 | $25.01 | $24.39 | $25.00 | $24.54 | 4,345 |
| 2022-09-16 | $24.84 | $25.06 | $24.78 | $25.06 | $24.59 | 3,115 |
| 2022-09-15 | $25.44 | $25.56 | $25.18 | $25.19 | $24.72 | 6,634 |
| 2022-09-14 | $24.82 | $25.16 | $24.82 | $25.04 | $24.57 | 3,042 |
| 2022-09-13 | $25.19 | $25.20 | $24.56 | $24.87 | $24.41 | 8,098 |
| 2022-09-12 | $26.12 | $26.39 | $26.04 | $26.39 | $25.90 | 3,333 |
| 2022-09-09 | $25.68 | $25.98 | $25.62 | $25.82 | $25.34 | 7,869 |
| 2022-09-08 | $25.26 | $25.26 | $24.75 | $24.82 | $24.82 | 4,325 |
| 2022-09-07 | $24.98 | $25.18 | $24.72 | $25.17 | $25.17 | 37,789 |
| 2022-09-06 | $25.79 | $25.79 | $25.35 | $25.51 | $25.51 | 8,424 |
| 2022-09-02 | $25.75 | $25.75 | $24.76 | $25.04 | $25.04 | 4,031 |
| 2022-09-01 | $25.19 | $25.35 | $25.02 | $25.31 | $25.31 | 3,150 |
| 2022-08-31 | $25.33 | $25.33 | $25.00 | $25.00 | $25.00 | 5,488 |
| 2022-08-30 | $26.24 | $26.24 | $25.70 | $26.24 | $26.24 | 2,517 |
| 2022-08-29 | $26.39 | $26.66 | $26.39 | $26.50 | $26.50 | 3,854 |
| 2022-08-26 | $26.91 | $26.91 | $26.52 | $26.63 | $26.63 | 3,100 |
| 2022-08-25 | $26.76 | $26.76 | $26.41 | $26.64 | $26.64 | 3,937 |
| 2022-08-24 | $26.59 | $26.86 | $26.55 | $26.55 | $26.55 | 2,066 |
| 2022-08-23 | $26.53 | $26.81 | $26.48 | $26.48 | $26.48 | 2,345 |
| 2022-08-22 | $26.63 | $26.87 | $26.59 | $26.73 | $26.73 | 3,178 |
| 2022-08-19 | $26.57 | $26.92 | $26.57 | $26.92 | $26.92 | 1,776 |
| 2022-08-18 | $27.59 | $27.59 | $27.08 | $27.09 | $27.09 | 12,871 |
| 2022-08-17 | $27.26 | $27.78 | $27.00 | $27.26 | $27.26 | 14,379 |
| 2022-08-16 | $27.61 | $27.62 | $27.42 | $27.62 | $27.62 | 3,104 |
| 2022-08-15 | $27.63 | $27.66 | $27.46 | $27.49 | $27.49 | 2,509 |
| 2022-08-12 | $27.99 | $28.30 | $27.99 | $28.10 | $28.10 | 4,894 |
| 2022-08-11 | $27.73 | $27.73 | $27.45 | $27.54 | $27.54 | 2,356 |
| 2022-08-10 | $26.80 | $27.18 | $26.66 | $27.00 | $27.00 | 4,275 |
| 2022-08-09 | $27.05 | $27.05 | $25.88 | $25.88 | $25.88 | 3,006 |
| 2022-08-08 | $26.06 | $26.35 | $25.95 | $25.99 | $25.99 | 4,255 |
| 2022-08-05 | $25.10 | $25.52 | $25.05 | $25.52 | $25.52 | 3,242 |
| 2022-08-04 | $25.48 | $25.52 | $25.33 | $25.38 | $25.38 | 2,058 |
| 2022-08-03 | $25.13 | $25.28 | $24.90 | $25.17 | $25.17 | 3,022 |
| 2022-08-02 | $24.95 | $25.21 | $24.67 | $24.74 | $24.74 | 14,107 |
| 2022-08-01 | $25.93 | $26.24 | $25.83 | $25.95 | $25.95 | 10,247 |
| 2022-07-29 | $25.74 | $25.99 | $25.72 | $25.72 | $25.72 | 1,291 |
| 2022-07-28 | $25.83 | $26.27 | $25.76 | $26.27 | $26.27 | 3,945 |
| 2022-07-27 | $25.58 | $25.86 | $25.44 | $25.65 | $25.65 | 5,755 |
| 2022-07-26 | $25.49 | $26.16 | $25.30 | $25.60 | $25.60 | 5,731 |
| 2022-07-25 | $25.82 | $25.92 | $25.59 | $25.88 | $25.88 | 11,473 |
| 2022-07-22 | $26.47 | $26.66 | $26.41 | $26.49 | $26.49 | 3,169 |
| 2022-07-21 | $25.91 | $26.23 | $25.72 | $26.23 | $26.23 | 5,913 |
| 2022-07-20 | $25.07 | $25.22 | $25.07 | $25.22 | $25.22 | 24,250 |
| 2022-07-19 | $25.55 | $25.66 | $25.36 | $25.60 | $25.60 | 11,995 |
| 2022-07-18 | $25.13 | $25.40 | $24.94 | $25.11 | $25.11 | 9,180 |
| 2022-07-15 | $25.00 | $25.13 | $24.93 | $25.08 | $25.08 | 8,317 |
| 2022-07-14 | $24.67 | $24.72 | $24.53 | $24.72 | $24.72 | 10,066 |
| 2022-07-13 | $24.66 | $25.15 | $24.66 | $25.01 | $25.01 | 2,871 |
| 2022-07-12 | $25.38 | $25.54 | $25.09 | $25.12 | $25.12 | 11,660 |
| 2022-07-11 | $25.17 | $25.36 | $25.00 | $25.33 | $25.33 | 8,532 |
| 2022-07-08 | $26.35 | $26.35 | $25.51 | $25.51 | $25.51 | 8,773 |
| 2022-07-07 | $25.63 | $25.82 | $25.52 | $25.62 | $25.62 | 7,948 |
| 2022-07-06 | $24.94 | $25.71 | $24.53 | $24.75 | $24.75 | 11,658 |
| 2022-07-05 | $25.00 | $25.08 | $24.79 | $25.02 | $25.02 | 7,382 |
| 2022-07-01 | $25.45 | $25.45 | $24.95 | $25.45 | $25.45 | 14,311 |
| 2022-06-30 | $25.59 | $26.14 | $25.58 | $25.80 | $25.80 | 11,375 |
| 2022-06-29 | $26.70 | $26.70 | $26.44 | $26.48 | $26.48 | 7,011 |
| 2022-06-28 | $26.79 | $27.23 | $26.40 | $26.67 | $26.67 | 8,326 |
| 2022-06-27 | $27.33 | $27.33 | $26.88 | $27.06 | $27.06 | 3,553 |
| 2022-06-24 | $27.24 | $27.53 | $27.24 | $27.53 | $27.53 | 2,958 |
| 2022-06-23 | $27.03 | $27.28 | $26.71 | $26.97 | $26.97 | 7,336 |
| 2022-06-22 | $26.61 | $27.25 | $26.61 | $26.76 | $26.76 | 6,875 |
| 2022-06-21 | $27.32 | $27.32 | $27.07 | $27.27 | $27.27 | 2,925 |
| 2022-06-17 | $26.70 | $26.70 | $26.22 | $26.22 | $26.22 | 2,094 |
| 2022-06-16 | $26.70 | $26.84 | $26.69 | $26.79 | $26.79 | 3,976 |
| 2022-06-15 | $26.86 | $27.76 | $26.81 | $27.76 | $27.76 | 8,715 |
| 2022-06-14 | $26.19 | $26.47 | $26.08 | $26.17 | $26.17 | 9,539 |
| 2022-06-13 | $26.10 | $26.53 | $25.96 | $26.46 | $26.46 | 5,390 |
| 2022-06-10 | $27.17 | $27.52 | $26.53 | $26.88 | $26.88 | 6,339 |
| 2022-06-09 | $28.11 | $28.11 | $27.74 | $27.86 | $27.86 | 2,627 |
| 2022-06-08 | $27.73 | $28.06 | $27.73 | $27.86 | $27.86 | 4,085 |
| 2022-06-07 | $28.03 | $28.03 | $27.74 | $27.82 | $27.82 | 3,143 |
| 2022-06-06 | $28.16 | $28.50 | $27.72 | $27.72 | $27.72 | 2,071 |
| 2022-06-03 | $28.21 | $28.41 | $27.96 | $28.41 | $28.41 | 2,126 |
| 2022-06-02 | $28.20 | $28.76 | $28.20 | $28.76 | $28.76 | 2,477 |
| 2022-06-01 | $28.58 | $28.58 | $27.82 | $28.22 | $28.22 | 5,538 |
| 2022-05-31 | $27.72 | $28.05 | $27.72 | $27.92 | $27.92 | 4,911 |
| 2022-05-27 | $26.82 | $26.99 | $26.72 | $26.99 | $26.99 | 6,808 |
| 2022-05-26 | $24.48 | $25.77 | $24.48 | $25.75 | $25.75 | 11,621 |
| 2022-05-25 | $24.51 | $24.71 | $24.18 | $24.34 | $24.34 | 5,516 |
| 2022-05-24 | $25.20 | $25.34 | $24.77 | $25.34 | $25.34 | 22,506 |
| 2022-05-23 | $25.69 | $26.04 | $25.60 | $25.61 | $25.61 | 6,910 |
| 2022-05-20 | $25.31 | $25.38 | $24.48 | $24.51 | $24.51 | 3,611 |
| 2022-05-19 | $25.54 | $25.59 | $24.47 | $25.59 | $25.59 | 22,213 |
| 2022-05-18 | $25.93 | $25.93 | $25.28 | $25.66 | $25.66 | 8,883 |
| 2022-05-17 | $26.27 | $26.45 | $25.86 | $26.31 | $26.31 | 7,391 |
| 2022-05-16 | $26.12 | $26.12 | $25.41 | $25.41 | $25.41 | 4,649 |
| 2022-05-13 | $24.67 | $25.83 | $24.67 | $25.83 | $25.83 | 5,133 |
| 2022-05-12 | $25.49 | $25.53 | $24.97 | $25.04 | $25.04 | 5,149 |
| 2022-05-11 | $25.60 | $25.84 | $25.08 | $25.33 | $25.33 | 12,447 |
| 2022-05-10 | $25.28 | $25.42 | $25.02 | $25.24 | $25.24 | 14,694 |
| 2022-05-09 | $25.24 | $25.77 | $25.02 | $25.25 | $25.25 | 5,639 |
| 2022-05-06 | $25.76 | $25.81 | $25.45 | $25.70 | $25.70 | 5,623 |
| 2022-05-05 | $27.37 | $27.37 | $26.44 | $26.71 | $26.71 | 13,837 |
| 2022-05-04 | $27.32 | $28.03 | $26.54 | $28.03 | $28.03 | 6,556 |
| 2022-05-03 | $27.26 | $27.52 | $27.04 | $27.52 | $27.52 | 4,482 |
| 2022-05-02 | $26.47 | $27.02 | $26.47 | $26.47 | $26.47 | 4,079 |
| 2022-04-29 | $27.59 | $27.86 | $27.36 | $27.64 | $27.64 | 12,429 |
| 2022-04-28 | $27.72 | $27.91 | $27.58 | $27.67 | $27.67 | 5,217 |
| 2022-04-27 | $27.41 | $27.41 | $26.97 | $27.14 | $27.14 | 5,779 |
| 2022-04-26 | $28.07 | $28.07 | $27.11 | $28.02 | $28.02 | 5,482 |
| 2022-04-25 | $28.00 | $28.02 | $27.60 | $28.02 | $28.02 | 5,482 |
| 2022-04-22 | $28.52 | $28.84 | $28.33 | $28.84 | $28.84 | 2,454 |
| 2022-04-21 | $29.51 | $29.51 | $28.79 | $29.13 | $29.13 | 8,694 |
| 2022-04-20 | $29.44 | $29.65 | $29.26 | $29.65 | $29.65 | 215,900 |
| 2022-04-19 | $29.11 | $29.54 | $28.86 | $29.21 | $29.21 | 45,713 |
| 2022-04-18 | $29.23 | $29.23 | $28.16 | $28.16 | $28.16 | 1,925 |
| 2022-04-14 | $28.89 | $28.91 | $28.74 | $28.74 | $28.74 | 2,019 |
| 2022-04-13 | $29.13 | $29.60 | $28.74 | $29.02 | $29.02 | 2,437 |
| 2022-04-12 | $30.06 | $30.53 | $29.73 | $29.91 | $29.91 | 4,769 |
| 2022-04-11 | $29.74 | $29.77 | $29.51 | $29.77 | $29.77 | 229,120 |
| 2022-04-08 | $29.97 | $30.11 | $29.84 | $29.92 | $29.92 | 119,678 |
| 2022-04-07 | $29.29 | $29.58 | $29.04 | $29.26 | $29.26 | 38,281 |
| 2022-04-06 | $29.73 | $30.01 | $29.50 | $30.01 | $30.01 | 3,314 |
| 2022-04-05 | $29.01 | $29.54 | $29.01 | $29.28 | $29.28 | 2,655 |
| 2022-04-04 | $30.94 | $30.94 | $30.22 | $30.60 | $30.60 | 8,447 |
| 2022-04-01 | $30.50 | $30.99 | $30.50 | $30.99 | $30.99 | 4,855 |
| 2022-03-31 | $30.55 | $31.45 | $30.55 | $31.45 | $31.45 | 3,072 |
| 2022-03-30 | $30.52 | $31.32 | $30.52 | $30.95 | $30.95 | 4,892 |
| 2022-03-29 | $31.50 | $32.38 | $31.08 | $31.79 | $31.79 | 6,312 |
| 2022-03-28 | $31.20 | $31.84 | $31.20 | $31.84 | $31.84 | 954 |
| 2022-03-25 | $30.80 | $30.97 | $30.72 | $30.97 | $30.97 | 5,554 |
| 2022-03-24 | $30.49 | $30.80 | $30.45 | $30.51 | $30.51 | 3,277 |
| 2022-03-23 | $31.13 | $31.50 | $31.01 | $31.29 | $30.78 | 2,983 |
| 2022-03-22 | $30.35 | $31.20 | $30.35 | $31.19 | $30.68 | 5,149 |
| 2022-03-21 | $29.55 | $29.80 | $29.35 | $29.58 | $29.10 | 6,400 |
| 2022-03-18 | $29.52 | $30.07 | $29.31 | $30.07 | $29.58 | 5,327 |
| 2022-03-17 | $29.38 | $29.77 | $29.38 | $29.68 | $29.20 | 12,867 |
| 2022-03-16 | $28.92 | $29.84 | $28.92 | $29.84 | $29.36 | 11,931 |
| 2022-03-15 | $28.18 | $28.69 | $28.18 | $28.46 | $28.00 | 10,687 |
| 2022-03-14 | $28.58 | $28.58 | $28.31 | $28.38 | $27.92 | 4,729 |
| 2022-03-11 | $28.34 | $28.54 | $28.33 | $28.33 | $27.87 | 3,359 |
| 2022-03-10 | $28.49 | $28.49 | $28.27 | $28.27 | $27.81 | 2,810 |
| 2022-03-09 | $28.97 | $29.09 | $28.81 | $29.09 | $28.62 | 4,380 |
| 2022-03-08 | $28.22 | $28.38 | $28.05 | $28.22 | $27.76 | 6,565 |
| 2022-03-07 | $28.57 | $29.08 | $28.46 | $28.46 | $28.00 | 10,751 |
| 2022-03-04 | $29.22 | $29.48 | $28.93 | $29.28 | $28.80 | 3,927 |
| 2022-03-03 | $30.03 | $30.24 | $30.03 | $30.16 | $29.67 | 1,568 |
| 2022-03-02 | $29.79 | $29.99 | $29.73 | $29.79 | $29.31 | 20,418 |
| 2022-03-01 | $28.61 | $28.84 | $28.40 | $28.58 | $28.12 | 15,641 |
| 2022-02-28 | $27.38 | $27.66 | $27.30 | $27.66 | $27.21 | 5,489 |
| 2022-02-25 | $26.53 | $27.00 | $26.53 | $27.00 | $26.56 | 3,958 |
| 2022-02-24 | $26.11 | $26.63 | $25.99 | $26.63 | $26.20 | 5,673 |
| 2022-02-23 | $27.33 | $27.33 | $26.78 | $27.21 | $26.77 | 9,130 |
| 2022-02-22 | $27.57 | $27.74 | $27.50 | $27.57 | $27.12 | 5,951 |
| 2022-02-18 | $27.81 | $27.82 | $27.67 | $27.72 | $27.27 | 2,138 |
| 2022-02-17 | $27.97 | $28.14 | $27.97 | $28.14 | $27.68 | 4,074 |
| 2022-02-16 | $27.98 | $28.20 | $27.98 | $28.20 | $27.74 | 1,088 |
| 2022-02-15 | $27.76 | $28.30 | $27.59 | $27.77 | $27.32 | 5,164 |
| 2022-02-14 | $28.39 | $28.47 | $28.23 | $28.27 | $27.81 | 1,853 |
| 2022-02-11 | $28.64 | $28.80 | $28.50 | $28.55 | $28.09 | 8,736 |
| 2022-02-10 | $26.00 | $26.47 | $26.00 | $26.20 | $25.77 | 2,161 |
| 2022-02-09 | $25.25 | $25.83 | $25.25 | $25.64 | $25.22 | 2,845 |
| 2022-02-08 | $25.00 | $25.08 | $24.70 | $25.01 | $24.60 | 6,189 |
| 2022-02-07 | $24.73 | $24.73 | $24.56 | $24.56 | $24.16 | 4,468 |
| 2022-02-04 | $24.42 | $24.57 | $24.18 | $24.46 | $24.06 | 5,841 |
| 2022-02-03 | $25.43 | $25.43 | $25.07 | $25.07 | $24.66 | 3,092 |
| 2022-02-02 | $25.01 | $25.49 | $24.95 | $25.49 | $25.08 | 1,512 |
| 2022-02-01 | $25.00 | $25.25 | $24.84 | $25.25 | $24.84 | 2,527 |
| 2022-01-31 | $24.36 | $24.81 | $24.36 | $24.67 | $24.27 | 5,231 |
| 2022-01-28 | $23.91 | $24.25 | $23.62 | $23.98 | $23.59 | 4,785 |
| 2022-01-27 | $24.19 | $24.54 | $23.90 | $23.90 | $23.51 | 4,003 |
| 2022-01-26 | $24.11 | $24.18 | $23.73 | $23.73 | $23.34 | 4,412 |
| 2022-01-25 | $24.31 | $24.31 | $23.97 | $23.98 | $23.59 | 4,447 |
| 2022-01-24 | $24.49 | $24.51 | $24.13 | $24.41 | $24.01 | 11,173 |
| 2022-01-21 | $25.12 | $25.35 | $25.11 | $25.20 | $24.79 | 6,763 |
| 2022-01-20 | $25.17 | $25.21 | $24.84 | $25.03 | $24.62 | 6,057 |
| 2022-01-19 | $25.24 | $25.35 | $25.24 | $25.24 | $24.83 | 11,229 |
| 2022-01-18 | $25.24 | $25.24 | $24.93 | $25.13 | $24.72 | 7,631 |
| 2022-01-14 | $24.85 | $25.24 | $24.85 | $25.24 | $24.83 | 4,626 |
| 2022-01-13 | $24.90 | $24.94 | $24.81 | $24.90 | $24.50 | 5,864 |
| 2022-01-12 | $24.78 | $25.24 | $24.78 | $25.22 | $24.81 | 8,875 |
| 2022-01-11 | $24.42 | $24.79 | $24.35 | $24.67 | $24.27 | 4,750 |
| 2022-01-10 | $24.31 | $24.48 | $24.29 | $24.35 | $23.95 | 23,570 |
| 2022-01-07 | $24.38 | $24.43 | $24.32 | $24.43 | $24.03 | 2,261 |
| 2022-01-06 | $23.96 | $24.37 | $23.96 | $24.12 | $23.73 | 5,038 |
| 2022-01-05 | $24.10 | $24.20 | $23.72 | $23.85 | $23.46 | 3,917 |
| 2022-01-04 | $23.81 | $23.89 | $23.60 | $23.81 | $23.42 | 8,298 |
| 2022-01-03 | $23.92 | $24.24 | $23.92 | $24.24 | $23.85 | 5,036 |
| 2021-12-31 | $24.49 | $24.49 | $23.68 | $23.97 | $23.58 | 7,104 |
| 2021-12-30 | $23.79 | $24.26 | $23.78 | $24.26 | $23.87 | 5,127 |
| 2021-12-29 | $23.81 | $23.81 | $23.51 | $23.78 | $23.39 | 5,311 |
| 2021-12-28 | $23.73 | $23.96 | $23.65 | $23.85 | $23.46 | 6,314 |
| 2021-12-27 | $24.00 | $24.46 | $23.52 | $24.29 | $23.90 | 6,372 |
| 2021-12-23 | $23.69 | $23.70 | $23.61 | $23.66 | $23.28 | 12,697 |
| 2021-12-22 | $23.38 | $23.71 | $23.33 | $23.71 | $23.33 | 7,128 |
| 2021-12-21 | $23.39 | $23.49 | $23.12 | $23.25 | $22.87 | 16,397 |
| 2021-12-20 | $23.14 | $23.29 | $23.02 | $23.29 | $22.91 | 9,680 |
| 2021-12-17 | $23.99 | $23.99 | $23.31 | $23.38 | $23.00 | 22,958 |
| 2021-12-16 | $22.95 | $23.24 | $22.89 | $22.98 | $22.61 | 6,291 |
| 2021-12-15 | $22.45 | $23.19 | $22.31 | $23.19 | $22.81 | 7,066 |
| 2021-12-14 | $22.66 | $22.77 | $22.30 | $22.77 | $22.40 | 9,632 |
| 2021-12-13 | $23.00 | $23.21 | $22.94 | $22.94 | $22.57 | 11,355 |
| 2021-12-10 | $22.79 | $23.28 | $22.79 | $22.98 | $22.61 | 150,885 |
| 2021-12-09 | $23.64 | $23.66 | $23.47 | $23.47 | $23.09 | 23,343 |
| 2021-12-08 | $23.78 | $24.15 | $23.78 | $23.92 | $23.53 | 8,589 |
| 2021-12-07 | $23.47 | $23.77 | $23.47 | $23.63 | $23.25 | 8,500 |
| 2021-12-06 | $23.68 | $23.77 | $23.48 | $23.74 | $23.35 | 9,276 |
| 2021-12-03 | $23.83 | $24.04 | $23.27 | $23.49 | $23.11 | 6,741 |
| 2021-12-02 | $23.82 | $23.99 | $23.63 | $23.75 | $23.36 | 7,844 |
| 2021-12-01 | $23.18 | $23.31 | $22.54 | $22.54 | $22.17 | 12,907 |
| 2021-11-30 | $22.78 | $22.94 | $22.40 | $22.70 | $22.33 | 16,680 |
| 2021-11-29 | $22.60 | $22.92 | $22.60 | $22.71 | $22.34 | 5,543 |
| 2021-11-26 | $21.46 | $21.74 | $21.43 | $21.51 | $21.16 | 1,839 |
| 2021-11-24 | $22.68 | $22.69 | $22.50 | $22.58 | $22.21 | 5,639 |
| 2021-11-23 | $23.13 | $23.29 | $23.09 | $23.15 | $22.77 | 3,803 |
| 2021-11-22 | $23.40 | $23.52 | $23.07 | $23.29 | $22.91 | 3,280 |
| 2021-11-19 | $23.12 | $23.20 | $23.00 | $23.20 | $22.82 | 3,621 |
| 2021-11-18 | $23.64 | $23.81 | $23.49 | $23.52 | $23.14 | 4,975 |
| 2021-11-17 | $23.50 | $23.64 | $23.34 | $23.49 | $23.11 | 5,838 |
| 2021-11-16 | $23.53 | $23.75 | $23.49 | $23.75 | $23.36 | 4,616 |
| 2021-11-15 | $24.19 | $24.48 | $24.09 | $24.48 | $24.08 | 2,798 |
| 2021-11-12 | $23.79 | $23.79 | $23.60 | $23.60 | $23.22 | 1,606 |
| 2021-11-11 | $23.94 | $23.94 | $23.73 | $23.75 | $23.36 | 1,953 |
| 2021-11-10 | $24.37 | $24.47 | $23.84 | $23.87 | $23.48 | 2,896 |
| 2021-11-09 | $25.27 | $25.32 | $25.00 | $25.00 | $24.59 | 5,079 |
| 2021-11-08 | $25.19 | $25.50 | $25.19 | $25.43 | $25.02 | 2,419 |
| 2021-11-05 | $25.27 | $25.65 | $25.15 | $25.30 | $24.89 | 4,861 |
| 2021-11-04 | $25.96 | $26.01 | $25.61 | $25.75 | $25.33 | 6,139 |
| 2021-11-03 | $24.95 | $25.85 | $24.95 | $25.85 | $25.43 | 16,214 |
| 2021-11-02 | $25.12 | $25.35 | $25.02 | $25.09 | $24.68 | 5,240 |
| 2021-11-01 | $24.50 | $24.87 | $24.50 | $24.87 | $24.47 | 1,522 |
| 2021-10-29 | $25.00 | $25.18 | $24.84 | $24.96 | $24.55 | 2,282 |
| 2021-10-28 | $25.63 | $25.63 | $25.15 | $25.28 | $24.86 | 3,610 |
| 2021-10-27 | $25.18 | $25.23 | $25.14 | $25.14 | $24.73 | 1,090 |
| 2021-10-26 | $25.69 | $25.72 | $25.22 | $25.42 | $25.01 | 2,917 |
| 2021-10-25 | $25.78 | $25.88 | $25.69 | $25.69 | $25.27 | 1,365 |
| 2021-10-22 | $25.71 | $25.74 | $25.53 | $25.53 | $25.12 | 3,695 |
| 2021-10-21 | $25.81 | $25.90 | $25.67 | $25.69 | $25.27 | 2,826 |
| 2021-10-20 | $25.78 | $26.05 | $25.63 | $26.05 | $25.63 | 2,469 |
| 2021-10-19 | $25.91 | $26.16 | $25.91 | $26.16 | $25.74 | 3,162 |
| 2021-10-18 | $26.09 | $26.21 | $25.97 | $26.02 | $25.60 | 3,715 |
| 2021-10-15 | $25.59 | $25.86 | $25.59 | $25.86 | $25.44 | 2,283 |
| 2021-10-14 | $25.57 | $25.57 | $25.57 | $25.57 | $25.15 | 2,095 |
| 2021-10-13 | $25.24 | $25.79 | $25.24 | $25.58 | $25.16 | 3,657 |
| 2021-10-12 | $25.04 | $25.04 | $25.04 | $25.04 | $24.63 | 1,523 |
| 2021-10-11 | $25.02 | $25.35 | $24.75 | $24.75 | $24.35 | 1,568 |
| 2021-10-08 | $25.11 | $25.26 | $24.91 | $25.02 | $24.61 | 4,565 |
| 2021-10-07 | $25.72 | $25.90 | $25.64 | $25.70 | $25.28 | 3,681 |
| 2021-10-06 | $25.45 | $25.84 | $25.24 | $25.51 | $25.09 | 4,316 |
| 2021-10-05 | $25.93 | $26.16 | $25.93 | $25.98 | $25.55 | 4,531 |
| 2021-10-04 | $25.41 | $25.45 | $25.29 | $25.29 | $24.87 | 1,793 |
| 2021-10-01 | $26.05 | $26.40 | $26.05 | $26.35 | $25.92 | 2,245 |
| 2021-09-30 | $26.52 | $26.52 | $25.92 | $25.93 | $25.51 | 4,887 |
| 2021-09-29 | $25.57 | $26.41 | $25.31 | $25.31 | $24.50 | 5,951 |
| 2021-09-28 | $25.26 | $25.49 | $25.26 | $25.49 | $24.67 | 1,602 |
| 2021-09-27 | $25.95 | $26.03 | $25.42 | $25.64 | $24.82 | 3,298 |
| 2021-09-24 | $26.48 | $26.55 | $26.08 | $26.55 | $25.70 | 7,579 |
| 2021-09-23 | $26.87 | $26.93 | $26.64 | $26.64 | $25.79 | 8,223 |
| 2021-09-22 | $25.96 | $26.55 | $25.96 | $26.55 | $25.70 | 31,623 |
| 2021-09-21 | $26.14 | $26.24 | $25.95 | $25.96 | $25.13 | 5,164 |
| 2021-09-20 | $26.12 | $26.13 | $25.95 | $25.95 | $25.12 | 2,140 |
| 2021-09-17 | $27.12 | $27.12 | $26.79 | $26.79 | $25.93 | 5,676 |
| 2021-09-16 | $26.38 | $26.68 | $26.38 | $26.52 | $25.67 | 2,352 |
| 2021-09-15 | $27.32 | $27.65 | $27.10 | $27.13 | $26.27 | 5,927 |
| 2021-09-14 | $27.06 | $27.54 | $27.00 | $27.54 | $26.66 | 7,298 |
| 2021-09-13 | $27.07 | $27.42 | $27.07 | $27.42 | $26.55 | 504 |
| 2021-09-10 | $26.64 | $27.25 | $26.46 | $27.24 | $26.37 | 4,592 |
| 2021-09-09 | $27.31 | $27.31 | $26.89 | $27.23 | $26.36 | 3,846 |
| 2021-09-08 | $27.12 | $27.47 | $27.12 | $27.47 | $26.59 | 1,741 |
| 2021-09-07 | $27.43 | $27.45 | $26.96 | $27.20 | $26.33 | 6,210 |
| 2021-09-03 | $27.57 | $28.04 | $27.57 | $28.00 | $27.11 | 7,803 |
| 2021-09-02 | $28.72 | $28.72 | $27.15 | $27.15 | $26.28 | 4,852 |
| 2021-09-01 | $28.58 | $28.66 | $28.00 | $28.02 | $27.13 | 7,211 |
| 2021-08-31 | $28.07 | $28.31 | $28.05 | $28.05 | $27.16 | 2,577 |
| 2021-08-30 | $27.46 | $27.46 | $27.30 | $27.30 | $26.43 | 2,643 |
| 2021-08-27 | $26.93 | $27.45 | $26.88 | $27.10 | $26.24 | 6,379 |
| 2021-08-26 | $27.34 | $27.35 | $27.31 | $27.31 | $26.43 | 1,661 |
| 2021-08-25 | $27.23 | $27.54 | $27.23 | $27.50 | $26.62 | 2,967 |
| 2021-08-24 | $27.04 | $27.55 | $27.04 | $27.55 | $26.67 | 1,281 |
| 2021-08-23 | $26.62 | $27.55 | $26.62 | $27.55 | $26.67 | 1,691 |
| 2021-08-20 | $26.80 | $26.80 | $25.86 | $26.37 | $25.53 | 1,450 |
| 2021-08-19 | $27.22 | $27.22 | $26.67 | $27.00 | $26.14 | 4,573 |
| 2021-08-18 | $27.53 | $28.27 | $27.53 | $28.27 | $27.37 | 3,638 |
| 2021-08-17 | $28.32 | $28.32 | $27.10 | $27.76 | $26.88 | 1,984 |
| 2021-08-16 | $27.17 | $27.54 | $27.17 | $27.54 | $26.66 | 1,540 |
| 2021-08-13 | $26.35 | $26.60 | $26.14 | $26.38 | $25.54 | 4,192 |
| 2021-08-12 | $26.60 | $26.70 | $26.60 | $26.70 | $25.84 | 1,092 |
| 2021-08-11 | $26.82 | $27.35 | $26.82 | $27.35 | $26.48 | 1,518 |
| 2021-08-10 | $26.60 | $26.88 | $26.56 | $26.56 | $25.71 | 4,650 |
| 2021-08-09 | $27.42 | $27.96 | $27.42 | $27.96 | $27.07 | 5,643 |
| 2021-08-06 | $28.07 | $28.12 | $27.75 | $28.10 | $27.20 | 2,270 |
| 2021-08-05 | $28.56 | $28.56 | $28.03 | $28.03 | $27.14 | 2,274 |
| 2021-08-04 | $28.03 | $28.61 | $27.98 | $28.19 | $27.29 | 3,480 |
| 2021-08-03 | $27.83 | $28.55 | $27.83 | $28.50 | $27.59 | 1,833 |
| 2021-08-02 | $27.73 | $27.74 | $27.44 | $27.64 | $26.76 | 2,614 |
| 2021-07-30 | $27.30 | $27.30 | $27.20 | $27.20 | $26.33 | 3,321 |
| 2021-07-29 | $26.97 | $27.06 | $26.86 | $26.86 | $26.00 | 13,003 |
| 2021-07-28 | $26.57 | $26.57 | $26.57 | $26.57 | $25.73 | 1,126 |
| 2021-07-27 | $26.31 | $26.57 | $26.04 | $26.57 | $25.72 | 3,983 |
| 2021-07-26 | $25.91 | $25.99 | $25.61 | $25.80 | $24.98 | 2,408 |
| 2021-07-23 | $25.73 | $26.21 | $25.73 | $26.02 | $25.19 | 2,990 |
| 2021-07-22 | $25.70 | $26.01 | $25.70 | $25.70 | $24.88 | 10,115 |
| 2021-07-21 | $25.81 | $26.30 | $25.81 | $26.27 | $25.43 | 4,716 |
| 2021-07-20 | $25.49 | $25.73 | $25.46 | $25.73 | $24.91 | 7,195 |
| 2021-07-19 | $24.61 | $24.91 | $24.61 | $24.81 | $24.02 | 4,167 |
| 2021-07-16 | $24.99 | $25.02 | $24.82 | $24.95 | $24.15 | 4,067 |
| 2021-07-15 | $25.22 | $25.22 | $24.82 | $25.08 | $24.28 | 2,578 |
| 2021-07-14 | $25.19 | $25.85 | $25.19 | $25.85 | $25.03 | 7,385 |
| 2021-07-13 | $24.94 | $25.12 | $24.57 | $24.57 | $23.79 | 3,154 |
| 2021-07-12 | $26.53 | $26.63 | $26.42 | $26.63 | $25.78 | 1,300 |
| 2021-07-09 | $26.72 | $27.03 | $26.59 | $27.03 | $26.17 | 2,311 |
| 2021-07-08 | $27.08 | $27.08 | $27.06 | $27.06 | $26.20 | 836 |
| 2021-07-07 | $26.38 | $26.53 | $26.38 | $26.53 | $25.68 | 495 |
| 2021-07-06 | $26.22 | $26.34 | $26.10 | $26.23 | $25.39 | 1,405 |
| 2021-07-02 | $26.13 | $26.34 | $26.13 | $26.13 | $25.30 | 2,077 |
| 2021-07-01 | $26.88 | $26.88 | $26.27 | $26.60 | $25.75 | 8,299 |
| 2021-06-30 | $26.59 | $26.77 | $26.52 | $26.56 | $25.71 | 2,259 |
| 2021-06-29 | $26.34 | $26.48 | $26.34 | $26.45 | $25.61 | 1,695 |
| 2021-06-28 | $25.71 | $26.11 | $25.71 | $25.72 | $24.90 | 661 |
| 2021-06-25 | $26.90 | $26.90 | $26.55 | $26.65 | $25.80 | 4,778 |
| 2021-06-24 | $26.70 | $26.90 | $26.68 | $26.88 | $26.02 | 3,825 |
| 2021-06-23 | $26.53 | $26.69 | $26.43 | $26.51 | $25.67 | 1,681 |
| 2021-06-22 | $26.06 | $26.57 | $26.02 | $26.39 | $25.55 | 9,161 |
| 2021-06-21 | $26.63 | $26.80 | $26.63 | $26.80 | $25.95 | 1,432 |
| 2021-06-18 | $27.05 | $27.05 | $26.90 | $27.00 | $26.14 | 5,747 |
| 2021-06-17 | $27.91 | $27.91 | $27.26 | $27.28 | $26.41 | 2,415 |
| 2021-06-16 | $28.51 | $28.53 | $28.23 | $28.27 | $27.37 | 2,468 |
| 2021-06-15 | $28.41 | $28.60 | $28.26 | $28.30 | $27.40 | 2,792 |
| 2021-06-14 | $28.98 | $29.21 | $28.73 | $28.73 | $27.81 | 2,784 |
| 2021-06-11 | $29.05 | $29.10 | $28.67 | $28.98 | $28.06 | 22,407 |
| 2021-06-10 | $30.25 | $30.25 | $29.39 | $29.55 | $28.61 | 8,752 |
| 2021-06-09 | $29.02 | $29.22 | $28.87 | $29.22 | $28.29 | 3,455 |
| 2021-06-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.08 | 497 |
| 2021-06-07 | $29.12 | $29.12 | $28.80 | $29.00 | $28.08 | 1,476 |
| 2021-06-04 | $28.80 | $29.81 | $28.80 | $29.45 | $28.51 | 8,481 |
| 2021-06-03 | $29.66 | $29.66 | $28.58 | $29.66 | $28.71 | 2,208 |
| 2021-06-02 | $29.02 | $29.51 | $28.89 | $29.23 | $28.29 | 8,584 |
| 2021-06-01 | $28.00 | $29.00 | $27.75 | $28.75 | $27.84 | 3,695 |
| 2021-05-28 | $28.06 | $28.29 | $28.06 | $28.29 | $27.39 | 1,032 |
| 2021-05-27 | $27.88 | $27.89 | $27.50 | $27.85 | $26.96 | 2,232 |
| 2021-05-26 | $27.21 | $27.21 | $26.81 | $26.83 | $25.97 | 9,034 |
| 2021-05-25 | $26.84 | $27.59 | $26.54 | $26.65 | $25.80 | 3,612 |
| 2021-05-24 | $26.26 | $27.29 | $25.85 | $26.52 | $25.67 | 41,668 |
| 2021-05-21 | $25.83 | $26.39 | $25.83 | $26.10 | $25.27 | 2,413 |
| 2021-05-20 | $26.74 | $26.75 | $25.90 | $25.95 | $25.12 | 2,348 |
| 2021-05-19 | $26.73 | $26.73 | $26.45 | $26.45 | $25.60 | 2,512 |
| 2021-05-18 | $25.30 | $27.31 | $25.30 | $25.85 | $25.03 | 14,777 |
| 2021-05-17 | $25.37 | $25.37 | $24.71 | $24.90 | $24.11 | 1,936 |
| 2021-05-14 | $24.90 | $24.99 | $24.71 | $24.99 | $24.19 | 3,093 |
| 2021-05-13 | $24.07 | $24.86 | $24.07 | $24.49 | $23.70 | 2,580 |
| 2021-05-12 | $24.46 | $24.46 | $24.29 | $24.29 | $23.52 | 1,153 |
| 2021-05-11 | $24.65 | $25.47 | $24.65 | $24.92 | $24.13 | 1,704 |
| 2021-05-10 | $24.77 | $24.77 | $24.56 | $24.59 | $23.81 | 1,710 |
| 2021-05-07 | $24.46 | $24.75 | $24.46 | $24.72 | $23.93 | 5,157 |
| 2021-05-06 | $24.24 | $24.41 | $24.22 | $24.23 | $23.46 | 6,910 |
| 2021-05-05 | $23.38 | $23.58 | $23.38 | $23.40 | $22.65 | 1,574 |
| 2021-05-04 | $22.55 | $22.93 | $22.55 | $22.71 | $21.98 | 1,739 |
| 2021-05-03 | $23.16 | $23.26 | $22.86 | $23.21 | $22.47 | 3,837 |
| 2021-04-30 | $23.83 | $23.83 | $22.97 | $23.21 | $22.47 | 1,655 |
| 2021-04-29 | $23.92 | $24.18 | $23.55 | $23.80 | $23.04 | 11,664 |
| 2021-04-28 | $24.07 | $24.34 | $24.05 | $24.09 | $23.32 | 4,448 |
| 2021-04-27 | $23.89 | $24.07 | $23.42 | $24.07 | $23.30 | 2,400 |
| 2021-04-26 | $24.50 | $24.50 | $23.86 | $24.26 | $23.49 | 3,579 |
| 2021-04-23 | $24.51 | $24.51 | $23.38 | $23.38 | $22.63 | 11,302 |
| 2021-04-22 | $24.38 | $24.49 | $23.62 | $23.62 | $22.87 | 3,481 |
| 2021-04-21 | $23.53 | $23.84 | $23.53 | $23.77 | $23.01 | 1,899 |
| 2021-04-20 | $23.62 | $23.82 | $23.62 | $23.82 | $23.06 | 1,946 |
| 2021-04-19 | $23.96 | $24.60 | $23.96 | $24.57 | $23.79 | 1,865 |
| 2021-04-16 | $24.89 | $24.93 | $24.71 | $24.93 | $24.14 | 16,779 |
| 2021-04-15 | $24.66 | $24.86 | $24.46 | $24.68 | $23.89 | 2,164 |
| 2021-04-14 | $24.00 | $24.48 | $24.00 | $24.37 | $23.59 | 3,292 |
| 2021-04-13 | $23.49 | $24.05 | $23.43 | $23.60 | $22.84 | 3,782 |
| 2021-04-12 | $24.35 | $24.35 | $23.39 | $23.51 | $22.76 | 2,900 |
| 2021-04-09 | $24.12 | $24.12 | $23.54 | $23.65 | $22.90 | 5,873 |
| 2021-04-08 | $24.18 | $24.44 | $23.63 | $23.80 | $23.04 | 2,959 |
| 2021-04-07 | $23.75 | $24.27 | $23.75 | $24.27 | $23.50 | 3,070 |
| 2021-04-06 | $24.07 | $24.44 | $23.84 | $24.01 | $23.24 | 1,865 |
| 2021-04-05 | $22.47 | $23.80 | $22.47 | $23.47 | $22.72 | 4,305 |
| 2021-04-01 | $23.26 | $23.68 | $23.17 | $23.66 | $22.90 | 17,037 |
| 2021-03-31 | $23.01 | $23.01 | $23.01 | $23.01 | $22.27 | 709 |
| 2021-03-30 | $22.84 | $23.18 | $22.83 | $23.01 | $22.27 | 4,066 |
| 2021-03-29 | $21.96 | $22.75 | $21.96 | $22.49 | $21.77 | 4,154 |
| 2021-03-26 | $21.58 | $21.98 | $21.46 | $21.98 | $21.27 | 9,528 |
| 2021-03-25 | $21.09 | $21.26 | $21.09 | $21.23 | $20.56 | 1,918 |
| 2021-03-24 | $21.89 | $21.89 | $21.40 | $21.65 | $20.58 | 6,038 |
| 2021-03-23 | $22.68 | $22.68 | $21.63 | $21.63 | $20.57 | 11,646 |
| 2021-03-22 | $23.25 | $23.25 | $22.91 | $23.20 | $22.06 | 2,452 |
| 2021-03-19 | $22.92 | $23.13 | $22.81 | $23.09 | $21.95 | 4,834 |
| 2021-03-18 | $23.22 | $24.02 | $23.22 | $23.26 | $22.11 | 2,314 |
| 2021-03-17 | $22.98 | $23.94 | $22.90 | $23.94 | $22.76 | 19,072 |
| 2021-03-16 | $23.44 | $23.44 | $23.23 | $23.28 | $22.13 | 18,024 |
| 2021-03-15 | $23.79 | $24.17 | $23.79 | $24.05 | $22.87 | 3,936 |
| 2021-03-12 | $24.02 | $24.34 | $23.80 | $24.33 | $23.13 | 1,895 |
| 2021-03-11 | $24.20 | $24.70 | $24.20 | $24.37 | $23.17 | 5,507 |
| 2021-03-10 | $24.04 | $24.35 | $24.04 | $24.27 | $23.07 | 2,465 |
| 2021-03-09 | $23.50 | $24.26 | $23.50 | $24.09 | $22.90 | 2,900 |
| 2021-03-08 | $23.41 | $23.42 | $23.30 | $23.37 | $22.22 | 6,421 |
| 2021-03-05 | $23.22 | $23.45 | $23.22 | $23.45 | $22.30 | 7,670 |
| 2021-03-04 | $23.78 | $23.78 | $22.91 | $23.10 | $21.96 | 11,260 |
| 2021-03-03 | $23.36 | $23.54 | $23.14 | $23.33 | $22.18 | 2,397 |
| 2021-03-02 | $23.41 | $23.54 | $23.31 | $23.33 | $22.18 | 6,027 |
| 2021-03-01 | $23.24 | $23.45 | $23.15 | $23.15 | $22.01 | 6,685 |
| 2021-02-26 | $23.21 | $23.21 | $22.00 | $22.64 | $21.53 | 7,641 |
| 2021-02-25 | $22.85 | $23.29 | $22.43 | $22.64 | $21.53 | 7,641 |
| 2021-02-24 | $23.39 | $23.92 | $23.39 | $23.92 | $22.74 | 6,346 |
| 2021-02-23 | $23.22 | $23.56 | $23.22 | $23.43 | $22.28 | 6,188 |
| 2021-02-22 | $22.85 | $23.37 | $22.84 | $23.21 | $22.07 | 263,651 |
| 2021-02-19 | $23.91 | $23.91 | $23.54 | $23.57 | $22.40 | 21,029 |
| 2021-02-18 | $24.20 | $24.20 | $23.10 | $23.73 | $22.56 | 1,988 |
| 2021-02-17 | $23.69 | $23.82 | $23.61 | $23.73 | $22.56 | 1,988 |
| 2021-02-16 | $23.92 | $24.18 | $23.62 | $23.64 | $22.48 | 4,603 |
| 2021-02-12 | $23.55 | $24.12 | $23.55 | $23.95 | $22.77 | 6,621 |
| 2021-02-11 | $23.66 | $23.80 | $23.64 | $23.80 | $22.63 | 4,027 |
| 2021-02-10 | $22.95 | $23.19 | $22.95 | $23.06 | $21.92 | 20,894 |
| 2021-02-09 | $22.97 | $24.02 | $22.97 | $23.60 | $22.44 | 6,563 |
| 2021-02-08 | $22.70 | $22.95 | $22.62 | $22.95 | $21.82 | 6,772 |
| 2021-02-05 | $23.08 | $23.41 | $22.88 | $23.40 | $22.25 | 8,551 |
| 2021-02-04 | $21.65 | $22.01 | $21.65 | $21.92 | $20.84 | 7,895 |
| 2021-02-03 | $21.57 | $21.57 | $21.19 | $21.32 | $20.27 | 3,750 |
| 2021-02-02 | $21.55 | $21.59 | $21.53 | $21.58 | $20.52 | 8,289 |
| 2021-02-01 | $20.71 | $20.86 | $20.71 | $20.86 | $19.83 | 7,676 |
| 2021-01-29 | $20.97 | $20.97 | $20.28 | $20.43 | $19.42 | 9,689 |
| 2021-01-28 | $21.90 | $21.90 | $20.92 | $21.44 | $20.38 | 18,928 |
| 2021-01-27 | $20.97 | $21.86 | $20.96 | $21.31 | $20.26 | 6,760 |
| 2021-01-26 | $20.90 | $21.57 | $20.90 | $21.31 | $20.26 | 6,825 |
| 2021-01-25 | $20.07 | $20.56 | $20.07 | $20.38 | $19.38 | 15,009 |
| 2021-01-22 | $21.00 | $21.00 | $20.70 | $20.85 | $19.82 | 9,752 |
| 2021-01-21 | $21.69 | $21.70 | $21.44 | $21.70 | $20.63 | 4,927 |
| 2021-01-20 | $21.93 | $21.99 | $21.80 | $21.90 | $20.82 | 14,754 |
| 2021-01-19 | $21.94 | $22.02 | $21.74 | $21.75 | $20.68 | 15,704 |
| 2021-01-15 | $21.05 | $21.05 | $20.55 | $20.60 | $19.59 | 11,724 |
| 2021-01-14 | $20.60 | $21.35 | $20.60 | $21.05 | $20.01 | 129,583 |
| 2021-01-13 | $20.62 | $20.85 | $20.48 | $20.68 | $19.66 | 6,008 |
| 2021-01-12 | $20.10 | $20.45 | $20.10 | $20.45 | $19.44 | 10,077 |
| 2021-01-11 | $19.80 | $20.31 | $19.80 | $20.15 | $19.15 | 37,497 |
| 2021-01-08 | $20.20 | $20.75 | $20.20 | $20.75 | $19.73 | 8,924 |
| 2021-01-07 | $20.15 | $20.21 | $20.02 | $20.11 | $19.12 | 10,964 |
| 2021-01-06 | $20.42 | $20.73 | $20.42 | $20.64 | $19.62 | 8,411 |
| 2021-01-05 | $19.85 | $20.29 | $19.80 | $20.29 | $19.29 | 2,236 |
| 2021-01-04 | $21.35 | $21.35 | $20.69 | $20.79 | $19.77 | 17,257 |
| 2020-12-31 | $20.86 | $21.37 | $20.38 | $21.31 | $20.26 | 6,076 |
| 2020-12-30 | $20.96 | $21.66 | $20.96 | $21.63 | $20.56 | 35,995 |
| 2020-12-29 | $21.30 | $21.34 | $20.67 | $21.22 | $20.18 | 14,827 |
| 2020-12-28 | $21.30 | $21.60 | $21.30 | $21.30 | $20.25 | 11,256 |
| 2020-12-24 | $21.30 | $21.59 | $21.30 | $21.37 | $20.32 | 13,807 |
| 2020-12-23 | $21.48 | $21.72 | $21.35 | $21.59 | $20.53 | 4,728 |
| 2020-12-22 | $21.46 | $21.71 | $21.30 | $21.42 | $20.36 | 7,891 |
| 2020-12-21 | $21.80 | $22.01 | $21.38 | $21.62 | $20.56 | 7,102 |
| 2020-12-18 | $21.89 | $22.55 | $21.89 | $22.49 | $21.38 | 16,158 |
| 2020-12-17 | $21.55 | $22.26 | $21.55 | $22.26 | $21.16 | 10,384 |
| 2020-12-16 | $22.40 | $22.78 | $22.02 | $22.05 | $20.96 | 16,170 |
| 2020-12-15 | $22.08 | $22.52 | $21.91 | $22.25 | $21.15 | 23,592 |
| 2020-12-14 | $21.52 | $22.25 | $21.48 | $21.69 | $20.62 | 13,007 |
| 2020-12-11 | $22.20 | $22.20 | $21.51 | $21.56 | $20.50 | 32,308 |
| 2020-12-10 | $21.92 | $21.92 | $21.43 | $21.44 | $20.38 | 10,577 |
| 2020-12-09 | $21.87 | $21.87 | $21.56 | $21.56 | $20.50 | 3,324 |
| 2020-12-08 | $21.47 | $22.18 | $21.47 | $22.09 | $21.00 | 10,215 |
| 2020-12-07 | $21.31 | $21.90 | $21.31 | $21.61 | $20.55 | 9,614 |
| 2020-12-04 | $21.51 | $21.79 | $21.46 | $21.71 | $20.64 | 24,922 |
| 2020-12-03 | $21.73 | $21.97 | $21.15 | $21.59 | $20.53 | 7,599 |
| 2020-12-02 | $21.54 | $21.86 | $21.40 | $21.84 | $20.76 | 40,340 |
| 2020-12-01 | $22.68 | $22.91 | $22.68 | $22.86 | $21.73 | 8,739 |
| 2020-11-30 | $21.74 | $21.74 | $20.93 | $21.00 | $19.97 | 5,403 |
| 2020-11-27 | $22.31 | $22.42 | $22.13 | $22.13 | $21.04 | 3,560 |
| 2020-11-25 | $21.05 | $21.86 | $21.00 | $21.86 | $20.78 | 7,158 |
| 2020-11-24 | $20.71 | $21.41 | $20.44 | $21.25 | $20.20 | 9,463 |
| 2020-11-23 | $20.30 | $20.43 | $20.21 | $20.24 | $19.25 | 10,331 |
| 2020-11-20 | $20.90 | $21.12 | $20.87 | $20.90 | $19.87 | 8,663 |
| 2020-11-19 | $20.55 | $21.06 | $20.55 | $21.06 | $20.02 | 13,757 |
| 2020-11-18 | $21.00 | $21.12 | $20.88 | $20.92 | $19.89 | 8,052 |
| 2020-11-17 | $20.95 | $21.27 | $20.34 | $21.18 | $20.14 | 7,105 |
| 2020-11-16 | $19.92 | $20.34 | $19.90 | $20.34 | $19.34 | 4,109 |
| 2020-11-13 | $19.76 | $20.08 | $19.76 | $20.08 | $19.09 | 5,182 |
| 2020-11-12 | $20.86 | $20.86 | $20.21 | $20.24 | $19.24 | 14,664 |
| 2020-11-11 | $21.60 | $21.93 | $21.60 | $21.78 | $20.70 | 13,396 |
| 2020-11-10 | $20.30 | $20.62 | $20.30 | $20.36 | $19.36 | 10,217 |
| 2020-11-09 | $19.42 | $19.95 | $19.33 | $19.50 | $18.54 | 20,613 |
| 2020-11-06 | $17.50 | $17.84 | $17.50 | $17.79 | $16.91 | 8,950 |
| 2020-11-05 | $17.02 | $18.00 | $16.98 | $18.00 | $17.11 | 23,441 |
| 2020-11-04 | $16.63 | $17.68 | $16.63 | $17.50 | $16.64 | 10,648 |
| 2020-11-03 | $16.65 | $16.79 | $16.20 | $16.63 | $15.81 | 12,703 |
| 2020-11-02 | $16.35 | $16.35 | $15.85 | $16.02 | $15.23 | 7,044 |
| 2020-10-30 | $16.31 | $16.47 | $16.15 | $16.39 | $15.58 | 312,243 |
| 2020-10-29 | $16.30 | $16.50 | $16.00 | $16.25 | $15.45 | 68,999 |
| 2020-10-28 | $17.13 | $17.13 | $16.30 | $16.46 | $15.65 | 18,276 |
| 2020-10-27 | $17.80 | $18.02 | $17.80 | $17.93 | $17.05 | 8,781 |
| 2020-10-26 | $17.41 | $17.94 | $17.41 | $17.86 | $16.98 | 13,258 |
| 2020-10-23 | $17.55 | $18.19 | $17.04 | $18.10 | $17.21 | 31,508 |
| 2020-10-22 | $16.72 | $17.04 | $16.72 | $17.00 | $16.16 | 9,455 |
| 2020-10-21 | $16.19 | $16.28 | $16.19 | $16.24 | $15.44 | 4,918 |
| 2020-10-20 | $16.35 | $16.57 | $16.08 | $16.52 | $15.70 | 5,421 |
| 2020-10-19 | $15.94 | $16.06 | $15.79 | $16.06 | $15.27 | 2,898 |
| 2020-10-16 | $15.81 | $16.43 | $15.81 | $15.88 | $15.10 | 29,126 |
| 2020-10-15 | $16.02 | $16.13 | $16.01 | $16.05 | $15.26 | 7,621 |
| 2020-10-14 | $15.87 | $16.09 | $15.87 | $15.97 | $15.18 | 3,085 |
| 2020-10-13 | $16.24 | $16.48 | $16.04 | $16.41 | $15.60 | 10,073 |
| 2020-10-12 | $16.83 | $16.97 | $16.56 | $16.89 | $16.06 | 2,816 |
| 2020-10-09 | $16.68 | $17.01 | $16.54 | $16.91 | $16.08 | 4,392 |
| 2020-10-08 | $16.41 | $17.05 | $16.41 | $17.05 | $16.21 | 4,680 |
| 2020-10-07 | $16.20 | $16.66 | $15.99 | $16.47 | $15.66 | 9,697 |
| 2020-10-06 | $17.20 | $17.22 | $16.32 | $16.32 | $15.52 | 5,282 |
| 2020-10-05 | $16.84 | $16.96 | $16.76 | $16.96 | $16.13 | 4,319 |
| 2020-10-02 | $17.20 | $17.60 | $17.20 | $17.51 | $16.65 | 9,886 |
| 2020-10-01 | $16.88 | $17.06 | $16.77 | $17.06 | $16.22 | 4,224 |
| 2020-09-30 | $16.38 | $16.80 | $16.38 | $16.47 | $15.66 | 5,701 |
| 2020-09-29 | $16.04 | $16.38 | $16.04 | $16.14 | $15.35 | 8,732 |
| 2020-09-28 | $16.04 | $16.24 | $16.02 | $16.24 | $15.44 | 3,992 |
| 2020-09-25 | $15.77 | $15.77 | $15.62 | $15.72 | $14.95 | 9,642 |
| 2020-09-24 | $16.00 | $16.26 | $15.74 | $16.03 | $15.24 | 4,871 |
| 2020-09-23 | $16.17 | $16.17 | $15.72 | $15.83 | $15.05 | 43,725 |
| 2020-09-22 | $16.31 | $16.31 | $16.19 | $16.23 | $15.43 | 12,446 |
| 2020-09-21 | $16.46 | $16.55 | $15.80 | $16.28 | $15.48 | 6,072 |
| 2020-09-18 | $17.51 | $17.62 | $17.37 | $17.52 | $16.66 | 11,443 |
| 2020-09-17 | $17.31 | $17.97 | $17.31 | $17.95 | $17.07 | 3,946 |
| 2020-09-16 | $17.52 | $18.39 | $17.52 | $18.28 | $17.38 | 9,298 |
| 2020-09-15 | $17.84 | $18.20 | $17.84 | $18.00 | $17.11 | 67,540 |
| 2020-09-14 | $18.08 | $18.65 | $17.99 | $18.16 | $17.27 | 5,523 |
| 2020-09-11 | $17.11 | $17.13 | $16.79 | $17.00 | $16.16 | 22,934 |
| 2020-09-10 | $17.75 | $18.15 | $17.40 | $17.72 | $16.85 | 14,873 |
| 2020-09-09 | $17.41 | $18.05 | $17.41 | $18.05 | $17.16 | 7,575 |
| 2020-09-08 | $16.40 | $16.58 | $16.24 | $16.32 | $15.52 | 11,349 |
| 2020-09-04 | $16.10 | $16.24 | $15.65 | $16.15 | $15.35 | 10,711 |
| 2020-09-03 | $16.58 | $16.58 | $16.16 | $16.41 | $15.60 | 5,026 |
| 2020-09-02 | $16.53 | $16.77 | $16.45 | $16.47 | $15.66 | 9,195 |
| 2020-09-01 | $16.70 | $16.88 | $16.60 | $16.65 | $15.83 | 31,363 |
| 2020-08-31 | $16.16 | $16.16 | $15.82 | $15.86 | $15.08 | 6,149 |
| 2020-08-28 | $16.81 | $17.22 | $16.68 | $16.70 | $15.88 | 3,503 |
| 2020-08-27 | $16.85 | $16.85 | $16.35 | $16.78 | $15.95 | 5,092 |
| 2020-08-26 | $17.11 | $17.11 | $16.59 | $16.65 | $15.83 | 8,454 |
| 2020-08-25 | $17.20 | $17.70 | $16.93 | $16.93 | $16.10 | 7,341 |
| 2020-08-24 | $17.45 | $18.02 | $17.27 | $17.55 | $16.69 | 18,773 |
| 2020-08-21 | $16.84 | $17.09 | $16.21 | $16.77 | $15.94 | 13,795 |
| 2020-08-20 | $16.54 | $16.72 | $16.07 | $16.70 | $15.88 | 14,422 |
| 2020-08-19 | $17.01 | $17.30 | $16.85 | $17.19 | $16.34 | 11,964 |
| 2020-08-18 | $16.45 | $16.69 | $16.13 | $16.27 | $15.47 | 19,460 |
| 2020-08-17 | $16.25 | $16.25 | $15.89 | $15.89 | $15.11 | 3,039 |
| 2020-08-14 | $16.18 | $16.59 | $16.18 | $16.55 | $15.74 | 3,947 |
| 2020-08-13 | $16.46 | $17.04 | $16.43 | $16.47 | $15.66 | 6,908 |
| 2020-08-12 | $16.53 | $16.74 | $16.40 | $16.53 | $15.72 | 6,134 |
| 2020-08-11 | $16.33 | $16.33 | $15.89 | $16.09 | $15.30 | 11,834 |
| 2020-08-10 | $15.82 | $15.97 | $15.56 | $15.58 | $14.81 | 8,255 |
| 2020-08-07 | $15.85 | $15.95 | $15.77 | $15.84 | $15.06 | 5,227 |
| 2020-08-06 | $15.92 | $16.20 | $15.87 | $16.20 | $15.40 | 6,451 |
| 2020-08-05 | $16.30 | $16.77 | $16.20 | $16.34 | $15.54 | 13,386 |
| 2020-08-04 | $15.34 | $15.62 | $15.05 | $15.34 | $14.58 | 17,448 |
| 2020-08-03 | $14.61 | $15.10 | $14.61 | $14.89 | $14.16 | 26,329 |
| 2020-07-31 | $15.87 | $15.87 | $15.33 | $15.35 | $14.59 | 6,096 |
| 2020-07-30 | $16.09 | $16.51 | $16.09 | $16.28 | $15.48 | 2,832 |
| 2020-07-29 | $17.00 | $17.12 | $16.72 | $16.94 | $16.11 | 5,233 |
| 2020-07-28 | $16.70 | $16.74 | $16.54 | $16.58 | $15.76 | 5,590 |
| 2020-07-27 | $16.51 | $16.77 | $16.50 | $16.64 | $15.82 | 9,790 |
| 2020-07-24 | $16.42 | $16.66 | $16.34 | $16.37 | $15.56 | 11,534 |
| 2020-07-23 | $16.86 | $16.86 | $16.35 | $16.55 | $15.74 | 9,314 |
| 2020-07-22 | $17.11 | $17.37 | $16.89 | $16.90 | $16.07 | 4,976 |
| 2020-07-21 | $17.48 | $17.62 | $17.40 | $17.54 | $16.68 | 10,620 |
| 2020-07-20 | $17.02 | $17.40 | $16.74 | $16.98 | $16.14 | 14,409 |
| 2020-07-17 | $16.97 | $17.17 | $16.95 | $16.97 | $16.13 | 5,654 |
| 2020-07-16 | $17.46 | $17.76 | $17.03 | $17.03 | $16.19 | 11,058 |
| 2020-07-15 | $17.53 | $17.71 | $17.15 | $17.15 | $16.31 | 4,894 |
| 2020-07-14 | $17.59 | $17.77 | $17.47 | $17.76 | $16.89 | 4,628 |
| 2020-07-13 | $17.16 | $17.97 | $17.16 | $17.68 | $16.81 | 4,375 |
| 2020-07-10 | $16.91 | $17.06 | $16.79 | $16.79 | $15.96 | 9,015 |
| 2020-07-09 | $16.98 | $16.98 | $16.48 | $16.95 | $16.12 | 8,603 |
| 2020-07-08 | $16.86 | $17.04 | $16.84 | $16.86 | $16.03 | 4,554 |
| 2020-07-07 | $16.79 | $16.88 | $16.31 | $16.64 | $15.82 | 30,282 |
| 2020-07-06 | $17.00 | $17.25 | $16.83 | $16.98 | $16.14 | 4,943 |
| 2020-07-02 | $17.24 | $17.79 | $17.01 | $17.51 | $16.65 | 12,159 |
| 2020-07-01 | $16.44 | $17.31 | $16.40 | $16.74 | $15.92 | 9,266 |
| 2020-06-30 | $16.33 | $16.52 | $16.11 | $16.20 | $15.40 | 4,232 |
| 2020-06-29 | $16.83 | $16.94 | $16.72 | $16.73 | $15.91 | 5,762 |
| 2020-06-26 | $16.71 | $16.71 | $16.53 | $16.57 | $15.75 | 20,320 |
| 2020-06-25 | $16.78 | $16.92 | $16.62 | $16.92 | $16.09 | 9,119 |
| 2020-06-24 | $17.24 | $17.52 | $16.65 | $17.18 | $16.33 | 6,335 |
| 2020-06-23 | $16.81 | $17.23 | $16.51 | $16.51 | $15.70 | 6,780 |
| 2020-06-22 | $16.28 | $16.86 | $15.94 | $15.94 | $15.16 | 5,036 |
| 2020-06-19 | $16.40 | $16.97 | $16.31 | $16.31 | $15.51 | 5,166 |
| 2020-06-18 | $16.59 | $16.98 | $16.11 | $16.11 | $15.32 | 4,459 |
| 2020-06-17 | $16.59 | $17.24 | $16.59 | $16.82 | $15.99 | 9,243 |
| 2020-06-16 | $17.11 | $17.79 | $16.82 | $17.00 | $16.16 | 3,020 |
| 2020-06-15 | $16.92 | $17.85 | $16.78 | $16.79 | $15.96 | 14,173 |
| 2020-06-12 | $17.50 | $18.19 | $17.20 | $17.70 | $16.83 | 6,468 |
| 2020-06-11 | $17.74 | $17.75 | $16.81 | $17.00 | $16.16 | 12,189 |
| 2020-06-10 | $19.23 | $19.23 | $18.52 | $18.76 | $17.84 | 12,586 |
| 2020-06-09 | $19.52 | $20.22 | $19.51 | $19.83 | $18.85 | 8,777 |
| 2020-06-08 | $19.72 | $20.43 | $19.72 | $20.43 | $19.42 | 7,116 |
| 2020-06-05 | $19.67 | $20.49 | $19.67 | $20.05 | $19.06 | 9,363 |
| 2020-06-04 | $18.34 | $18.69 | $18.04 | $18.17 | $17.28 | 15,850 |
| 2020-06-03 | $18.55 | $18.80 | $18.55 | $18.77 | $17.85 | 18,651 |
| 2020-06-02 | $17.37 | $17.52 | $17.14 | $17.26 | $16.41 | 36,664 |
| 2020-06-01 | $16.36 | $17.22 | $16.28 | $17.22 | $16.37 | 67,844 |
| 2020-05-29 | $17.01 | $17.42 | $16.95 | $17.42 | $16.56 | 22,833 |
| 2020-05-28 | $17.72 | $18.41 | $17.72 | $17.86 | $16.98 | 10,791 |
| 2020-05-27 | $17.40 | $17.94 | $17.37 | $17.37 | $16.51 | 6,374 |
| 2020-05-26 | $17.09 | $17.88 | $17.09 | $17.43 | $16.57 | 92,091 |
| 2020-05-22 | $16.59 | $16.98 | $16.52 | $16.67 | $15.85 | 166,674 |
| 2020-05-21 | $17.01 | $17.01 | $16.73 | $16.89 | $16.06 | 22,504 |
| 2020-05-20 | $16.18 | $16.88 | $16.18 | $16.88 | $16.05 | 14,547 |
| 2020-05-19 | $15.54 | $16.38 | $15.54 | $15.77 | $14.99 | 13,499 |
| 2020-05-18 | $15.34 | $15.50 | $14.82 | $15.10 | $14.36 | 17,340 |
| 2020-05-15 | $14.96 | $14.98 | $14.56 | $14.56 | $13.84 | 13,214 |
| 2020-05-14 | $14.73 | $15.25 | $14.72 | $15.03 | $14.29 | 19,656 |
| 2020-05-13 | $15.27 | $15.31 | $14.77 | $15.06 | $14.32 | 12,928 |
| 2020-05-12 | $15.80 | $15.86 | $15.14 | $15.14 | $14.39 | 9,077 |
| 2020-05-11 | $15.12 | $16.44 | $15.12 | $15.64 | $14.87 | 16,303 |
| 2020-05-08 | $15.26 | $16.44 | $15.26 | $15.88 | $15.10 | 15,541 |
| 2020-05-07 | $15.58 | $16.11 | $15.49 | $15.82 | $15.04 | 14,946 |
| 2020-05-06 | $15.01 | $15.31 | $15.01 | $15.31 | $14.56 | 5,228 |
| 2020-05-05 | $15.91 | $16.04 | $15.45 | $15.64 | $14.87 | 17,118 |
| 2020-05-04 | $15.58 | $15.66 | $15.13 | $15.14 | $14.39 | 29,529 |
| 2020-05-01 | $14.94 | $15.20 | $14.94 | $15.06 | $14.32 | 25,089 |
| 2020-04-30 | $16.45 | $16.45 | $15.72 | $15.86 | $15.08 | 13,274 |
| 2020-04-29 | $16.51 | $17.09 | $16.51 | $17.09 | $16.25 | 15,716 |
| 2020-04-28 | $15.53 | $16.10 | $15.53 | $15.74 | $14.97 | 21,263 |
| 2020-04-27 | $14.93 | $15.36 | $14.79 | $15.19 | $14.44 | 233,997 |
| 2020-04-24 | $14.44 | $15.08 | $14.44 | $14.73 | $14.00 | 24,703 |
| 2020-04-23 | $14.67 | $15.12 | $14.43 | $14.43 | $13.72 | 10,874 |
| 2020-04-22 | $14.89 | $14.89 | $14.38 | $14.45 | $13.74 | 15,162 |
| 2020-04-21 | $14.18 | $14.96 | $14.18 | $14.95 | $14.21 | 18,491 |
| 2020-04-20 | $15.08 | $15.09 | $14.74 | $14.77 | $14.04 | 19,610 |
| 2020-04-17 | $15.65 | $15.66 | $14.86 | $15.13 | $14.39 | 18,778 |
| 2020-04-16 | $15.49 | $15.59 | $14.71 | $14.80 | $14.07 | 17,832 |
| 2020-04-15 | $16.06 | $16.38 | $15.91 | $16.08 | $15.29 | 9,164 |
| 2020-04-14 | $17.20 | $17.90 | $17.14 | $17.33 | $16.48 | 23,408 |
| 2020-04-13 | $16.70 | $17.94 | $16.29 | $16.59 | $15.77 | 15,129 |
| 2020-04-09 | $17.10 | $17.45 | $16.89 | $16.93 | $16.10 | 12,949 |
| 2020-04-08 | $16.41 | $16.74 | $16.10 | $16.44 | $15.63 | 35,481 |
| 2020-04-07 | $16.82 | $16.82 | $15.83 | $16.38 | $15.57 | 29,008 |
| 2020-04-06 | $14.67 | $15.40 | $14.61 | $15.11 | $14.37 | 20,808 |
| 2020-04-03 | $14.87 | $15.04 | $14.46 | $14.61 | $13.89 | 27,713 |
| 2020-04-02 | $15.23 | $15.57 | $15.05 | $15.35 | $14.59 | 31,982 |
| 2020-04-01 | $15.73 | $16.59 | $15.19 | $15.41 | $14.65 | 23,683 |
| 2020-03-31 | $15.76 | $16.76 | $15.76 | $16.35 | $15.55 | 33,700 |
| 2020-03-30 | $15.92 | $16.00 | $15.16 | $15.52 | $14.76 | 42,720 |
| 2020-03-27 | $15.68 | $16.75 | $15.68 | $16.34 | $15.54 | 18,604 |
| 2020-03-26 | $16.44 | $17.42 | $16.44 | $16.94 | $16.11 | 25,943 |
| 2020-03-25 | $17.43 | $18.12 | $17.06 | $17.45 | $16.33 | 21,743 |
| 2020-03-24 | $16.48 | $16.81 | $16.18 | $16.81 | $15.73 | 41,407 |
| 2020-03-23 | $16.57 | $17.03 | $16.04 | $16.26 | $15.21 | 29,303 |
| 2020-03-20 | $17.70 | $18.59 | $17.26 | $17.26 | $16.15 | 48,263 |
| 2020-03-19 | $16.82 | $18.09 | $16.66 | $17.35 | $16.23 | 28,541 |
| 2020-03-18 | $19.04 | $19.45 | $17.63 | $19.05 | $17.82 | 35,504 |
| 2020-03-17 | $18.55 | $20.71 | $18.55 | $20.61 | $19.28 | 120,640 |
| 2020-03-16 | $17.92 | $19.52 | $17.92 | $18.45 | $17.26 | 32,544 |
| 2020-03-13 | $21.24 | $22.01 | $20.43 | $22.01 | $20.59 | 21,663 |
| 2020-03-12 | $21.16 | $21.90 | $19.97 | $21.70 | $20.30 | 37,003 |
| 2020-03-11 | $23.58 | $23.71 | $22.85 | $23.05 | $21.57 | 13,603 |
| 2020-03-10 | $23.26 | $24.41 | $23.07 | $24.41 | $22.84 | 19,906 |
| 2020-03-09 | $22.85 | $23.62 | $22.12 | $22.17 | $20.74 | 15,764 |
| 2020-03-06 | $23.31 | $23.61 | $23.28 | $23.55 | $22.04 | 22,181 |
| 2020-03-05 | $24.48 | $24.78 | $23.78 | $23.91 | $22.37 | 15,942 |
| 2020-03-04 | $24.50 | $24.68 | $23.97 | $24.68 | $23.09 | 11,787 |
| 2020-03-03 | $24.22 | $24.82 | $23.80 | $23.94 | $22.40 | 18,618 |
| 2020-03-02 | $23.14 | $24.20 | $22.76 | $24.00 | $22.46 | 24,630 |
| 2020-02-28 | $22.80 | $23.37 | $22.61 | $23.14 | $21.65 | 20,428 |
| 2020-02-27 | $24.37 | $24.37 | $23.64 | $23.86 | $22.33 | 6,554 |
| 2020-02-26 | $25.43 | $25.45 | $24.83 | $24.83 | $23.23 | 10,251 |
| 2020-02-25 | $23.93 | $23.95 | $23.29 | $23.35 | $21.85 | 21,315 |
| 2020-02-24 | $24.15 | $24.15 | $23.77 | $23.79 | $22.26 | 10,470 |
| 2020-02-21 | $25.26 | $25.37 | $24.93 | $25.00 | $23.39 | 18,275 |
| 2020-02-20 | $26.52 | $26.91 | $26.24 | $26.37 | $24.67 | 8,209 |
| 2020-02-19 | $28.14 | $28.66 | $28.14 | $28.35 | $26.53 | 4,820 |
| 2020-02-18 | $28.43 | $28.43 | $28.10 | $28.43 | $26.60 | 4,789 |
| 2020-02-14 | $28.99 | $29.46 | $28.79 | $28.81 | $26.96 | 2,921 |
| 2020-02-13 | $28.46 | $29.11 | $28.46 | $28.86 | $27.00 | 8,477 |
| 2020-02-12 | $29.37 | $29.90 | $28.84 | $29.57 | $27.67 | 6,530 |
| 2020-02-11 | $28.62 | $29.18 | $28.62 | $29.18 | $27.30 | 1,293 |
| 2020-02-10 | $28.51 | $28.82 | $28.51 | $28.52 | $26.69 | 2,622 |
| 2020-02-07 | $28.90 | $28.90 | $28.54 | $28.72 | $26.87 | 3,027 |
| 2020-02-06 | $28.91 | $29.40 | $28.91 | $29.31 | $27.42 | 3,823 |
| 2020-02-05 | $29.08 | $29.50 | $28.79 | $29.50 | $27.60 | 9,553 |
| 2020-02-04 | $28.63 | $28.79 | $28.51 | $28.61 | $26.77 | 5,981 |
| 2020-02-03 | $27.90 | $28.21 | $27.90 | $28.21 | $26.40 | 3,653 |
| 2020-01-31 | $28.39 | $28.58 | $27.56 | $27.64 | $25.86 | 13,710 |
| 2020-01-30 | $28.78 | $28.96 | $28.58 | $28.66 | $26.82 | 5,838 |
| 2020-01-29 | $29.15 | $29.32 | $29.05 | $29.05 | $27.18 | 1,909 |
| 2020-01-28 | $29.42 | $29.46 | $29.12 | $29.36 | $27.47 | 9,732 |
| 2020-01-27 | $29.50 | $30.02 | $29.48 | $29.65 | $27.74 | 3,854 |
| 2020-01-24 | $30.53 | $31.34 | $30.53 | $30.88 | $28.89 | 1,551 |
| 2020-01-23 | $30.66 | $31.00 | $30.60 | $30.84 | $28.86 | 14,598 |
| 2020-01-22 | $30.90 | $31.33 | $30.90 | $31.15 | $29.15 | 6,080 |
| 2020-01-21 | $30.53 | $30.97 | $30.53 | $30.53 | $28.57 | 6,857 |
| 2020-01-17 | $31.23 | $31.23 | $30.95 | $31.01 | $29.02 | 2,597 |
| 2020-01-16 | $30.75 | $31.09 | $30.75 | $31.09 | $29.09 | 4,076 |
| 2020-01-15 | $30.64 | $31.08 | $30.49 | $30.94 | $28.95 | 3,131 |
| 2020-01-14 | $30.60 | $30.60 | $30.16 | $30.31 | $28.36 | 4,317 |
| 2020-01-13 | $30.17 | $30.26 | $30.09 | $30.13 | $28.19 | 12,279 |
| 2020-01-10 | $30.22 | $30.48 | $30.13 | $30.13 | $28.19 | 9,330 |
| 2020-01-09 | $30.22 | $30.60 | $30.22 | $30.56 | $28.59 | 6,383 |
| 2020-01-08 | $28.93 | $29.55 | $28.83 | $29.27 | $27.39 | 11,098 |
| 2020-01-07 | $28.90 | $28.94 | $28.50 | $28.52 | $26.69 | 9,977 |
| 2020-01-06 | $29.08 | $29.46 | $28.69 | $28.70 | $26.85 | 15,419 |
| 2020-01-03 | $29.34 | $29.34 | $28.64 | $28.64 | $26.80 | 7,667 |
| 2020-01-02 | $29.50 | $29.70 | $29.50 | $29.56 | $27.66 | 2,908 |
| 2019-12-31 | $28.39 | $30.10 | $28.39 | $29.90 | $27.98 | 2,970 |
| 2019-12-30 | $29.53 | $30.05 | $29.53 | $29.53 | $27.63 | 4,088 |
| 2019-12-27 | $29.31 | $29.67 | $29.29 | $29.67 | $27.76 | 7,117 |
| 2019-12-26 | $28.39 | $30.07 | $28.39 | $30.07 | $28.14 | 6,224 |
| 2019-12-24 | $28.39 | $30.06 | $28.39 | $30.06 | $28.13 | 2,343 |
| 2019-12-23 | $28.88 | $29.12 | $28.39 | $28.59 | $26.75 | 3,691 |
| 2019-12-20 | $29.03 | $29.52 | $28.81 | $28.82 | $26.97 | 8,570 |
| 2019-12-19 | $29.05 | $29.60 | $29.05 | $29.59 | $27.69 | 5,643 |
| 2019-12-18 | $28.75 | $29.25 | $28.75 | $29.25 | $27.37 | 2,869 |
| 2019-12-17 | $28.04 | $29.00 | $28.04 | $28.60 | $26.76 | 3,706 |
| 2019-12-16 | $28.06 | $28.57 | $27.71 | $28.15 | $26.34 | 6,831 |
| 2019-12-13 | $27.92 | $28.36 | $27.62 | $27.72 | $25.94 | 5,819 |
| 2019-12-12 | $26.49 | $26.75 | $26.25 | $26.60 | $24.89 | 3,639 |
| 2019-12-11 | $26.26 | $26.63 | $25.81 | $26.58 | $24.87 | 15,535 |
| 2019-12-10 | $25.74 | $25.98 | $25.59 | $25.89 | $24.22 | 8,972 |
| 2019-12-09 | $26.00 | $26.75 | $25.93 | $25.98 | $24.31 | 17,972 |
| 2019-12-06 | $26.20 | $26.98 | $26.00 | $26.24 | $24.55 | 6,957 |
| 2019-12-05 | $26.05 | $26.48 | $26.05 | $26.15 | $24.47 | 7,095 |
| 2019-12-04 | $26.48 | $26.99 | $26.48 | $26.86 | $25.13 | 10,081 |
| 2019-12-03 | $26.81 | $26.81 | $26.11 | $26.56 | $24.85 | 4,972 |
| 2019-12-02 | $27.00 | $27.59 | $26.84 | $27.09 | $25.35 | 17,385 |
| 2019-11-29 | $27.81 | $27.98 | $27.81 | $27.98 | $26.18 | 1,666 |
| 2019-11-27 | $28.21 | $28.27 | $27.85 | $28.27 | $26.45 | 1,708 |
| 2019-11-26 | $28.41 | $28.68 | $27.84 | $27.88 | $26.09 | 4,349 |
| 2019-11-25 | $29.47 | $29.47 | $28.89 | $29.05 | $27.18 | 1,935 |
| 2019-11-22 | $29.97 | $29.97 | $29.52 | $29.97 | $28.04 | 1,445 |
| 2019-11-21 | $29.90 | $30.13 | $29.50 | $30.13 | $28.19 | 2,095 |
| 2019-11-20 | $29.63 | $29.82 | $29.46 | $29.63 | $27.72 | 6,058 |
| 2019-11-19 | $29.40 | $29.44 | $29.00 | $29.44 | $27.55 | 1,588 |
| 2019-11-18 | $29.04 | $29.05 | $29.04 | $29.05 | $27.18 | 1,057 |
| 2019-11-15 | $28.39 | $29.36 | $28.39 | $28.99 | $27.13 | 1,523 |
| 2019-11-14 | $28.65 | $28.93 | $28.22 | $28.22 | $26.41 | 5,332 |
| 2019-11-13 | $28.80 | $28.99 | $28.24 | $28.48 | $26.65 | 2,581 |
| 2019-11-12 | $29.19 | $29.19 | $28.81 | $28.87 | $27.01 | 1,153 |
| 2019-11-11 | $29.37 | $29.37 | $28.80 | $29.34 | $27.45 | 4,355 |
| 2019-11-08 | $28.93 | $29.12 | $28.88 | $28.88 | $27.02 | 3,638 |
| 2019-11-07 | $29.26 | $29.57 | $28.93 | $29.26 | $27.38 | 5,372 |
| 2019-11-06 | $29.22 | $29.48 | $28.91 | $29.12 | $27.25 | 2,790 |
| 2019-11-05 | $28.55 | $29.08 | $28.55 | $28.85 | $26.99 | 4,978 |
| 2019-11-04 | $28.65 | $28.65 | $28.06 | $28.41 | $26.58 | 3,800 |
| 2019-11-01 | $27.57 | $27.77 | $27.12 | $27.65 | $25.87 | 6,012 |
| 2019-10-31 | $27.39 | $27.40 | $27.14 | $27.14 | $25.39 | 7,123 |
| 2019-10-30 | $28.47 | $28.47 | $27.39 | $27.59 | $25.82 | 3,325 |
| 2019-10-29 | $29.02 | $29.49 | $28.84 | $28.86 | $27.00 | 3,999 |
| 2019-10-28 | $28.65 | $29.60 | $28.65 | $29.07 | $27.20 | 5,306 |
| 2019-10-25 | $28.44 | $28.55 | $28.44 | $28.44 | $26.61 | 2,122 |
| 2019-10-24 | $28.37 | $28.44 | $28.20 | $28.21 | $26.40 | 2,915 |
| 2019-10-23 | $28.43 | $28.58 | $28.24 | $28.56 | $26.72 | 7,383 |
| 2019-10-22 | $28.47 | $28.73 | $28.23 | $28.60 | $26.76 | 11,206 |
| 2019-10-21 | $28.25 | $28.55 | $28.15 | $28.47 | $26.64 | 5,160 |
| 2019-10-18 | $28.07 | $28.07 | $27.26 | $27.29 | $25.53 | 28,552 |
| 2019-10-17 | $27.50 | $27.80 | $27.25 | $27.60 | $25.82 | 2,316 |
| 2019-10-16 | $27.00 | $27.25 | $26.69 | $27.16 | $25.41 | 3,278 |
| 2019-10-15 | $26.31 | $26.90 | $26.31 | $26.90 | $25.17 | 1,975 |
| 2019-10-14 | $26.90 | $27.00 | $26.43 | $26.61 | $24.90 | 2,839 |
| 2019-10-11 | $26.25 | $26.79 | $26.25 | $26.59 | $24.88 | 3,795 |
| 2019-10-10 | $25.74 | $26.41 | $25.74 | $26.10 | $24.42 | 9,804 |
| 2019-10-09 | $25.25 | $25.41 | $24.87 | $25.41 | $23.78 | 2,953 |
| 2019-10-08 | $24.89 | $25.50 | $24.85 | $25.05 | $23.44 | 5,782 |
| 2019-10-07 | $25.20 | $25.34 | $25.11 | $25.11 | $23.50 | 3,774 |
| 2019-10-04 | $25.50 | $25.90 | $25.50 | $25.54 | $23.90 | 3,794 |
| 2019-10-03 | $24.90 | $25.28 | $24.88 | $25.21 | $23.59 | 3,147 |
| 2019-10-02 | $24.56 | $24.58 | $24.30 | $24.30 | $22.74 | 2,586 |
| 2019-10-01 | $24.95 | $25.48 | $24.95 | $25.06 | $23.45 | 4,446 |
| 2019-09-30 | $25.05 | $25.24 | $25.05 | $25.12 | $23.50 | 1,836 |
| 2019-09-27 | $25.47 | $25.69 | $25.09 | $25.14 | $23.52 | 6,568 |
| 2019-09-26 | $25.88 | $26.07 | $25.70 | $25.93 | $24.26 | 5,440 |
| 2019-09-25 | $25.80 | $25.80 | $24.98 | $25.63 | $23.98 | 3,987 |
| 2019-09-24 | $26.06 | $26.06 | $25.72 | $25.97 | $24.30 | 3,713 |
| 2019-09-23 | $25.81 | $26.58 | $25.39 | $26.26 | $24.57 | 4,515 |
| 2019-09-20 | $25.84 | $25.84 | $25.22 | $25.40 | $23.77 | 5,200 |
| 2019-09-19 | $27.16 | $27.93 | $26.41 | $26.91 | $25.18 | 5,605 |
| 2019-09-18 | $27.81 | $28.29 | $27.73 | $27.74 | $25.65 | 2,959 |
| 2019-09-17 | $27.90 | $28.29 | $27.46 | $27.65 | $25.57 | 3,181 |
| 2019-09-16 | $27.77 | $28.29 | $27.57 | $28.29 | $26.16 | 14,725 |
| 2019-09-13 | $27.36 | $27.87 | $27.27 | $27.48 | $25.41 | 2,377 |
| 2019-09-12 | $27.01 | $27.38 | $26.86 | $27.02 | $24.98 | 6,637 |
| 2019-09-11 | $26.75 | $26.94 | $26.11 | $26.94 | $24.91 | 3,860 |
| 2019-09-10 | $26.48 | $27.16 | $26.41 | $26.65 | $24.64 | 3,194 |
| 2019-09-09 | $26.25 | $26.36 | $25.70 | $25.91 | $23.96 | 1,871 |
| 2019-09-06 | $26.06 | $26.06 | $25.15 | $25.85 | $23.90 | 3,252 |
| 2019-09-05 | $25.25 | $26.05 | $25.18 | $25.81 | $23.86 | 6,480 |
| 2019-09-04 | $25.16 | $25.25 | $24.80 | $25.09 | $23.20 | 10,556 |
| 2019-09-03 | $24.14 | $24.25 | $23.59 | $24.17 | $22.35 | 95,396 |
| 2019-08-30 | $23.25 | $23.30 | $22.80 | $23.30 | $21.54 | 35,241 |
| 2019-08-29 | $22.66 | $22.66 | $22.38 | $22.43 | $20.74 | 10,661 |
| 2019-08-28 | $22.90 | $23.02 | $22.74 | $22.86 | $21.14 | 31,303 |
| 2019-08-27 | $22.61 | $22.61 | $22.18 | $22.32 | $20.64 | 6,984 |
| 2019-08-26 | $23.47 | $23.47 | $22.28 | $22.29 | $20.61 | 10,507 |
| 2019-08-23 | $23.05 | $23.60 | $22.48 | $22.54 | $20.84 | 9,845 |
| 2019-08-22 | $23.25 | $23.69 | $22.54 | $22.98 | $21.25 | 4,645 |
| 2019-08-21 | $23.29 | $23.40 | $22.54 | $23.21 | $21.46 | 13,412 |
| 2019-08-20 | $22.77 | $22.85 | $22.69 | $22.69 | $20.98 | 4,892 |
| 2019-08-19 | $23.44 | $23.44 | $22.50 | $22.51 | $20.81 | 6,049 |
| 2019-08-16 | $22.90 | $23.59 | $22.90 | $23.44 | $21.67 | 186,141 |
| 2019-08-15 | $22.79 | $22.91 | $22.64 | $22.80 | $21.08 | 83,220 |
| 2019-08-14 | $22.70 | $22.70 | $21.78 | $22.65 | $20.94 | 31,021 |
| 2019-08-13 | $22.76 | $23.57 | $22.76 | $23.24 | $21.49 | 7,330 |
| 2019-08-12 | $22.75 | $23.10 | $22.70 | $22.85 | $21.13 | 2,510 |
| 2019-08-09 | $23.53 | $24.25 | $22.75 | $23.01 | $21.28 | 5,719 |
| 2019-08-08 | $23.62 | $23.79 | $22.74 | $23.59 | $21.81 | 4,891 |
| 2019-08-07 | $23.58 | $24.00 | $23.24 | $23.79 | $22.00 | 4,415 |
| 2019-08-06 | $24.60 | $24.60 | $23.70 | $24.19 | $22.37 | 6,985 |
| 2019-08-05 | $24.57 | $24.70 | $23.70 | $23.70 | $21.91 | 7,135 |
| 2019-08-02 | $25.25 | $25.27 | $24.85 | $25.13 | $23.24 | 5,454 |
| 2019-08-01 | $25.26 | $25.46 | $24.57 | $24.74 | $22.87 | 7,365 |
| 2019-07-31 | $26.21 | $26.21 | $25.26 | $25.41 | $23.49 | 3,852 |
| 2019-07-30 | $26.48 | $26.55 | $26.29 | $26.29 | $24.31 | 3,070 |
| 2019-07-29 | $26.92 | $27.11 | $26.92 | $27.00 | $24.96 | 1,509 |
| 2019-07-26 | $26.73 | $26.73 | $26.23 | $26.41 | $24.42 | 4,067 |
| 2019-07-25 | $27.17 | $27.19 | $26.85 | $26.85 | $24.83 | 2,372 |
| 2019-07-24 | $28.05 | $29.03 | $27.71 | $28.21 | $26.08 | 3,566 |
| 2019-07-23 | $29.02 | $29.06 | $28.57 | $28.66 | $26.50 | 7,878 |
| 2019-07-22 | $28.59 | $28.88 | $28.59 | $28.69 | $26.53 | 3,082 |
| 2019-07-19 | $28.19 | $29.02 | $28.19 | $28.83 | $26.66 | 2,730 |
| 2019-07-18 | $28.60 | $28.60 | $27.55 | $28.19 | $26.06 | 1,570 |
| 2019-07-17 | $27.16 | $28.29 | $27.16 | $28.29 | $26.16 | 1,298 |
| 2019-07-16 | $28.09 | $28.60 | $28.09 | $28.60 | $26.44 | 1,914 |
| 2019-07-15 | $27.72 | $27.94 | $27.68 | $27.87 | $25.77 | 9,360 |
| 2019-07-12 | $27.81 | $27.89 | $27.58 | $27.88 | $25.78 | 3,234 |
| 2019-07-11 | $27.71 | $27.71 | $27.39 | $27.39 | $25.33 | 2,664 |
| 2019-07-10 | $27.19 | $27.97 | $26.87 | $27.69 | $25.60 | 2,258 |
| 2019-07-09 | $26.69 | $27.25 | $26.69 | $27.10 | $25.06 | 3,274 |
| 2019-07-08 | $27.25 | $27.25 | $27.25 | $27.25 | $25.20 | 1,203 |
| 2019-07-05 | $26.91 | $27.18 | $26.50 | $26.85 | $24.83 | 3,193 |
| 2019-07-03 | $26.68 | $27.03 | $26.68 | $27.03 | $24.99 | 4,009 |
| 2019-07-02 | $27.00 | $27.00 | $26.65 | $26.95 | $24.92 | 6,936 |
| 2019-07-01 | $27.46 | $27.72 | $26.70 | $27.06 | $25.02 | 5,467 |
| 2019-06-28 | $27.13 | $27.13 | $26.63 | $26.70 | $24.69 | 4,592 |
| 2019-06-27 | $26.98 | $27.35 | $26.98 | $27.14 | $25.09 | 1,692 |
| 2019-06-26 | $26.53 | $26.91 | $26.53 | $26.90 | $24.87 | 5,011 |
| 2019-06-25 | $27.05 | $27.14 | $26.86 | $26.86 | $24.84 | 2,591 |
| 2019-06-24 | $27.11 | $27.22 | $26.93 | $26.94 | $24.91 | 9,736 |
| 2019-06-21 | $27.63 | $29.20 | $27.63 | $28.52 | $26.37 | 3,752 |
| 2019-06-20 | $28.40 | $29.21 | $28.40 | $28.61 | $26.45 | 2,900 |
| 2019-06-19 | $27.31 | $27.87 | $26.97 | $27.87 | $25.77 | 2,519 |
| 2019-06-18 | $26.98 | $26.98 | $26.74 | $26.87 | $24.84 | 25,117 |
| 2019-06-17 | $25.55 | $26.91 | $25.55 | $26.91 | $24.88 | 2,297 |
| 2019-06-14 | $26.33 | $26.33 | $25.95 | $26.30 | $24.32 | 26,065 |
| 2019-06-13 | $26.18 | $26.41 | $26.10 | $26.10 | $24.13 | 1,148 |
| 2019-06-12 | $26.94 | $26.94 | $26.13 | $26.38 | $24.39 | 5,475 |
| 2019-06-11 | $27.58 | $27.71 | $27.36 | $27.62 | $25.54 | 4,733 |
| 2019-06-10 | $27.84 | $27.84 | $27.84 | $27.84 | $25.74 | 878 |
| 2019-06-07 | $27.01 | $28.10 | $27.01 | $27.35 | $25.29 | 5,535 |
| 2019-06-06 | $27.30 | $27.91 | $27.19 | $27.23 | $25.18 | 2,318 |
| 2019-06-05 | $27.46 | $27.84 | $27.30 | $27.30 | $25.24 | 1,635 |
| 2019-06-04 | $27.00 | $27.94 | $27.00 | $27.94 | $25.83 | 5,609 |
| 2019-06-03 | $28.73 | $29.61 | $28.42 | $28.42 | $26.28 | 1,964 |
| 2019-05-31 | $27.96 | $27.96 | $27.71 | $27.72 | $25.63 | 1,676 |
| 2019-05-30 | $27.99 | $28.30 | $27.49 | $27.86 | $25.76 | 3,216 |
| 2019-05-29 | $27.07 | $27.55 | $26.65 | $27.55 | $25.47 | 7,222 |
| 2019-05-28 | $26.35 | $26.63 | $26.25 | $26.45 | $24.46 | 2,778 |
| 2019-05-24 | $26.91 | $26.94 | $26.29 | $26.87 | $24.84 | 3,582 |
| 2019-05-23 | $26.62 | $26.80 | $26.59 | $26.59 | $24.59 | 7,175 |
| 2019-05-22 | $27.81 | $27.81 | $27.68 | $27.79 | $25.70 | 2,418 |
| 2019-05-21 | $27.38 | $28.10 | $26.99 | $27.48 | $25.41 | 3,014 |
| 2019-05-20 | $27.39 | $27.42 | $27.13 | $27.31 | $25.25 | 2,589 |
| 2019-05-17 | $27.95 | $27.95 | $27.50 | $27.54 | $25.46 | 4,941 |
| 2019-05-16 | $29.45 | $30.05 | $29.09 | $29.51 | $27.29 | 2,172 |
| 2019-05-15 | $29.15 | $29.65 | $28.79 | $29.35 | $27.14 | 3,846 |
| 2019-05-14 | $30.07 | $30.07 | $29.38 | $29.45 | $27.23 | 5,967 |
| 2019-05-13 | $30.68 | $31.18 | $30.27 | $30.72 | $28.40 | 6,287 |
| 2019-05-10 | $30.32 | $30.96 | $30.32 | $30.62 | $28.31 | 3,819 |
| 2019-05-09 | $29.73 | $29.97 | $29.47 | $29.85 | $27.60 | 5,746 |
| 2019-05-08 | $30.12 | $30.76 | $29.49 | $29.75 | $27.51 | 4,597 |
| 2019-05-07 | $29.86 | $30.66 | $29.50 | $29.50 | $27.28 | 3,746 |
| 2019-05-06 | $30.14 | $30.64 | $30.11 | $30.40 | $28.11 | 3,705 |
| 2019-05-03 | $31.02 | $31.44 | $31.02 | $31.24 | $28.88 | 2,920 |
| 2019-05-02 | $30.47 | $31.50 | $29.72 | $30.71 | $28.39 | 7,774 |
| 2019-05-01 | $30.10 | $30.60 | $29.88 | $29.88 | $27.63 | 3,921 |
| 2019-04-30 | $30.68 | $30.68 | $30.41 | $30.57 | $28.27 | 1,747 |
| 2019-04-29 | $30.46 | $30.46 | $29.40 | $30.09 | $27.82 | 4,155 |
| 2019-04-26 | $31.33 | $31.33 | $30.92 | $31.00 | $28.66 | 5,025 |
| 2019-04-25 | $30.63 | $30.63 | $30.01 | $30.17 | $27.90 | 2,437 |
| 2019-04-24 | $29.75 | $30.16 | $29.73 | $29.74 | $27.50 | 3,965 |
| 2019-04-23 | $30.95 | $30.95 | $30.23 | $30.23 | $27.95 | 4,781 |
| 2019-04-22 | $30.59 | $31.80 | $30.22 | $30.22 | $27.94 | 1,886 |
| 2019-04-18 | $31.35 | $31.35 | $31.28 | $31.28 | $28.92 | 4,052 |
| 2019-04-17 | $31.00 | $31.23 | $30.54 | $30.99 | $28.65 | 1,893 |
| 2019-04-16 | $30.38 | $30.75 | $30.05 | $30.75 | $28.43 | 3,635 |
| 2019-04-15 | $30.71 | $31.00 | $30.60 | $30.81 | $28.49 | 5,909 |
| 2019-04-12 | $30.68 | $30.68 | $30.33 | $30.40 | $28.11 | 6,802 |
| 2019-04-11 | $29.94 | $29.97 | $29.86 | $29.86 | $27.61 | 2,779 |
| 2019-04-10 | $29.79 | $30.34 | $29.58 | $29.75 | $27.51 | 5,805 |
| 2019-04-09 | $29.09 | $29.43 | $28.89 | $28.89 | $26.71 | 1,566 |
| 2019-04-08 | $29.39 | $29.79 | $28.75 | $29.59 | $27.36 | 3,428 |
| 2019-04-05 | $29.34 | $29.51 | $29.26 | $29.32 | $27.11 | 4,116 |
| 2019-04-04 | $29.33 | $29.33 | $28.83 | $28.83 | $26.66 | 1,490 |
| 2019-04-03 | $28.61 | $28.71 | $28.55 | $28.68 | $26.52 | 7,893 |
| 2019-04-02 | $27.38 | $28.54 | $27.30 | $27.83 | $25.73 | 1,745 |
| 2019-04-01 | $27.68 | $29.02 | $27.68 | $28.39 | $26.25 | 4,897 |
| 2019-03-29 | $25.95 | $26.98 | $25.95 | $26.82 | $24.80 | 3,292 |
| 2019-03-28 | $25.61 | $25.90 | $25.50 | $25.68 | $23.74 | 3,419 |
| 2019-03-27 | $26.69 | $26.69 | $26.25 | $26.60 | $24.59 | 3,318 |
| 2019-03-26 | $27.15 | $27.22 | $26.90 | $27.07 | $25.03 | 3,070 |
| 2019-03-25 | $27.12 | $27.35 | $26.69 | $27.20 | $25.15 | 3,040 |
| 2019-03-22 | $27.26 | $27.27 | $26.54 | $26.98 | $24.95 | 2,676 |
| 2019-03-21 | $28.34 | $28.34 | $27.99 | $28.10 | $25.98 | 2,515 |
| 2019-03-20 | $27.93 | $28.75 | $27.30 | $28.75 | $26.30 | 13,647 |
| 2019-03-19 | $27.19 | $27.90 | $27.15 | $27.90 | $25.53 | 4,733 |
| 2019-03-18 | $27.87 | $28.40 | $27.87 | $28.40 | $25.98 | 6,855 |
| 2019-03-15 | $27.96 | $28.45 | $27.65 | $28.02 | $25.64 | 15,791 |
| 2019-03-14 | $27.30 | $28.02 | $27.30 | $28.02 | $25.64 | 2,475 |
| 2019-03-13 | $27.81 | $27.85 | $27.60 | $27.67 | $25.32 | 3,589 |
| 2019-03-12 | $28.46 | $28.55 | $27.70 | $28.55 | $26.12 | 1,566 |
| 2019-03-11 | $28.28 | $28.28 | $27.64 | $27.93 | $25.55 | 4,902 |
| 2019-03-08 | $28.03 | $28.03 | $27.83 | $27.87 | $25.50 | 1,660 |
| 2019-03-07 | $27.86 | $27.86 | $27.61 | $27.69 | $25.33 | 2,234 |
| 2019-03-06 | $28.92 | $28.95 | $28.70 | $28.79 | $26.34 | 5,453 |
| 2019-03-05 | $28.94 | $29.80 | $28.91 | $29.55 | $27.04 | 1,843 |
| 2019-03-04 | $29.36 | $30.28 | $29.36 | $29.43 | $26.93 | 11,595 |
| 2019-03-01 | $29.85 | $30.03 | $29.74 | $29.74 | $27.21 | 6,157 |
| 2019-02-28 | $29.87 | $29.87 | $29.53 | $29.62 | $27.10 | 2,028 |
| 2019-02-27 | $30.36 | $30.63 | $30.36 | $30.49 | $27.90 | 7,316 |
| 2019-02-26 | $29.93 | $30.63 | $29.93 | $30.63 | $28.02 | 5,070 |
| 2019-02-25 | $29.86 | $30.12 | $29.86 | $30.12 | $27.56 | 2,118 |
| 2019-02-22 | $29.21 | $29.21 | $28.79 | $28.79 | $26.34 | 2,278 |
| 2019-02-21 | $29.27 | $29.27 | $28.75 | $28.77 | $26.32 | 1,729 |
| 2019-02-20 | $28.19 | $28.72 | $28.12 | $28.56 | $26.13 | 4,221 |
| 2019-02-19 | $28.42 | $28.52 | $28.37 | $28.52 | $26.09 | 3,874 |
| 2019-02-15 | $28.06 | $28.06 | $27.42 | $27.87 | $25.50 | 2,562 |
| 2019-02-14 | $27.74 | $27.79 | $27.60 | $27.75 | $25.39 | 2,446 |
| 2019-02-13 | $28.91 | $28.91 | $27.85 | $27.89 | $25.52 | 5,655 |
| 2019-02-12 | $28.66 | $28.72 | $28.48 | $28.52 | $26.09 | 2,383 |
| 2019-02-11 | $28.26 | $28.61 | $28.26 | $28.61 | $26.18 | 3,381 |
| 2019-02-08 | $29.22 | $29.60 | $28.79 | $28.92 | $26.46 | 3,266 |
| 2019-02-07 | $29.63 | $29.88 | $29.62 | $29.62 | $27.10 | 1,541 |
| 2019-02-06 | $29.75 | $30.23 | $29.75 | $29.88 | $27.34 | 2,214 |
| 2019-02-05 | $29.94 | $30.59 | $29.73 | $30.31 | $27.73 | 6,128 |
| 2019-02-04 | $30.15 | $30.15 | $29.57 | $29.77 | $27.24 | 2,276 |
| 2019-02-01 | $30.56 | $31.07 | $30.24 | $30.65 | $28.04 | 5,005 |
| 2019-01-31 | $30.59 | $31.09 | $30.52 | $30.71 | $28.10 | 6,050 |
| 2019-01-30 | $29.55 | $30.28 | $29.24 | $30.28 | $27.70 | 2,188 |
| 2019-01-29 | $29.68 | $29.71 | $29.68 | $29.71 | $27.18 | 1,612 |
| 2019-01-28 | $29.08 | $29.75 | $28.97 | $29.45 | $26.94 | 7,518 |
| 2019-01-25 | $29.48 | $30.29 | $29.48 | $30.29 | $27.71 | 1,496 |
| 2019-01-24 | $29.30 | $29.86 | $29.11 | $29.70 | $27.17 | 12,315 |
| 2019-01-23 | $29.71 | $29.79 | $29.22 | $29.79 | $27.25 | 4,136 |
| 2019-01-22 | $28.94 | $29.58 | $28.72 | $29.58 | $27.06 | 13,235 |
| 2019-01-18 | $29.70 | $29.70 | $29.66 | $29.70 | $27.17 | 3,333 |
| 2019-01-17 | $30.76 | $30.76 | $29.89 | $30.56 | $27.96 | 4,650 |
| 2019-01-16 | $30.56 | $31.00 | $30.56 | $31.00 | $28.36 | 2,314 |
| 2019-01-15 | $29.93 | $30.41 | $29.87 | $30.32 | $27.74 | 5,782 |
| 2019-01-14 | $29.86 | $29.95 | $29.40 | $29.40 | $26.90 | 6,369 |
| 2019-01-11 | $28.93 | $29.73 | $28.93 | $29.40 | $26.90 | 9,050 |
| 2019-01-10 | $28.74 | $29.47 | $28.74 | $29.36 | $26.86 | 16,770 |
| 2019-01-09 | $28.79 | $29.74 | $28.79 | $29.36 | $26.86 | 2,124 |
| 2019-01-08 | $28.52 | $29.26 | $28.52 | $28.91 | $26.45 | 4,913 |
| 2019-01-07 | $29.09 | $30.03 | $29.09 | $29.36 | $26.86 | 3,103 |
| 2019-01-04 | $29.65 | $29.87 | $29.52 | $29.86 | $27.32 | 6,553 |
| 2019-01-03 | $28.36 | $28.36 | $28.16 | $28.16 | $25.76 | 1,620 |
| 2019-01-02 | $28.48 | $28.48 | $27.99 | $28.24 | $25.84 | 9,955 |
| 2018-12-31 | $28.45 | $28.92 | $28.14 | $28.14 | $25.75 | 9,923 |
| 2018-12-28 | $28.11 | $28.92 | $28.09 | $28.09 | $25.70 | 2,974 |
| 2018-12-27 | $26.99 | $27.74 | $26.83 | $27.09 | $24.78 | 15,018 |
| 2018-12-26 | $28.10 | $28.10 | $27.27 | $27.97 | $25.59 | 3,132 |
| 2018-12-24 | $26.82 | $28.60 | $26.82 | $28.00 | $25.62 | 7,675 |
| 2018-12-21 | $28.22 | $28.59 | $26.91 | $27.06 | $24.76 | 9,084 |
| 2018-12-20 | $28.91 | $28.91 | $28.08 | $28.08 | $25.69 | 6,944 |
| 2018-12-19 | $28.60 | $28.90 | $27.46 | $27.46 | $25.12 | 5,085 |
| 2018-12-18 | $27.54 | $27.76 | $27.37 | $27.55 | $25.21 | 5,814 |
| 2018-12-17 | $28.00 | $28.83 | $28.00 | $28.08 | $25.69 | 9,979 |
| 2018-12-14 | $28.14 | $28.47 | $28.14 | $28.35 | $25.94 | 2,436 |
| 2018-12-13 | $28.46 | $28.90 | $28.46 | $28.75 | $26.30 | 8,946 |
| 2018-12-12 | $27.93 | $28.55 | $27.84 | $28.18 | $25.78 | 6,580 |
| 2018-12-11 | $26.39 | $26.97 | $26.36 | $26.76 | $24.48 | 15,100 |
| 2018-12-10 | $26.99 | $27.30 | $26.46 | $26.84 | $24.56 | 5,037 |
| 2018-12-07 | $28.37 | $28.47 | $27.38 | $27.47 | $25.13 | 6,608 |
| 2018-12-06 | $28.33 | $28.76 | $28.33 | $28.69 | $26.25 | 3,751 |
| 2018-12-04 | $30.11 | $30.75 | $29.31 | $29.34 | $26.84 | 3,924 |
| 2018-12-03 | $29.35 | $29.90 | $29.35 | $29.67 | $27.14 | 6,634 |
| 2018-11-30 | $29.95 | $29.95 | $29.22 | $29.58 | $27.06 | 8,078 |
| 2018-11-29 | $29.62 | $30.86 | $29.62 | $30.80 | $28.18 | 5,332 |
| 2018-11-28 | $28.97 | $29.62 | $28.95 | $29.05 | $26.58 | 4,446 |
| 2018-11-27 | $29.19 | $29.19 | $28.34 | $28.75 | $26.30 | 3,468 |
| 2018-11-26 | $28.71 | $28.95 | $28.65 | $28.68 | $26.24 | 4,622 |
| 2018-11-23 | $28.80 | $28.80 | $27.92 | $28.11 | $25.72 | 2,532 |
| 2018-11-21 | $27.89 | $28.00 | $27.83 | $27.89 | $25.52 | 3,414 |
| 2018-11-20 | $27.26 | $27.26 | $27.17 | $27.22 | $24.90 | 5,046 |
| 2018-11-19 | $27.88 | $28.11 | $27.73 | $27.75 | $25.39 | 5,852 |
| 2018-11-16 | $27.62 | $28.25 | $27.62 | $28.21 | $25.81 | 5,428 |
| 2018-11-15 | $27.09 | $27.85 | $27.09 | $27.73 | $25.37 | 5,272 |
| 2018-11-14 | $26.38 | $27.20 | $26.02 | $26.51 | $24.25 | 4,675 |
| 2018-11-13 | $26.61 | $27.02 | $26.61 | $26.69 | $24.42 | 3,308 |
| 2018-11-12 | $26.45 | $26.45 | $26.15 | $26.18 | $23.95 | 7,172 |
| 2018-11-09 | $27.24 | $27.50 | $27.01 | $27.06 | $24.76 | 6,163 |
| 2018-11-08 | $27.92 | $27.92 | $27.31 | $27.66 | $25.31 | 5,643 |
| 2018-11-07 | $28.20 | $28.71 | $28.20 | $28.63 | $26.19 | 1,258 |
| 2018-11-06 | $26.97 | $27.75 | $26.97 | $27.40 | $25.07 | 3,617 |
| 2018-11-05 | $27.53 | $27.53 | $27.22 | $27.50 | $25.16 | 2,389 |
| 2018-11-02 | $26.22 | $26.22 | $25.66 | $25.96 | $23.75 | 7,707 |
| 2018-11-01 | $25.07 | $25.46 | $24.93 | $25.33 | $23.17 | 5,400 |
| 2018-10-31 | $24.10 | $25.04 | $24.10 | $24.76 | $22.65 | 5,941 |
| 2018-10-30 | $24.90 | $25.70 | $24.76 | $25.03 | $22.90 | 5,559 |
| 2018-10-29 | $25.06 | $25.46 | $24.34 | $24.34 | $22.27 | 6,574 |
| 2018-10-26 | $24.11 | $24.70 | $24.06 | $24.58 | $22.49 | 98,951 |
| 2018-10-25 | $24.90 | $25.08 | $24.67 | $24.81 | $22.70 | 10,133 |
| 2018-10-24 | $25.52 | $25.99 | $24.89 | $24.89 | $22.77 | 3,811 |
| 2018-10-23 | $25.07 | $25.95 | $25.07 | $25.60 | $23.42 | 4,353 |
| 2018-10-22 | $26.23 | $26.23 | $25.71 | $25.93 | $23.72 | 3,139 |
| 2018-10-19 | $25.85 | $26.09 | $25.57 | $26.09 | $23.87 | 4,348 |
| 2018-10-18 | $26.25 | $26.39 | $25.74 | $25.95 | $23.74 | 7,670 |
| 2018-10-17 | $26.43 | $26.77 | $26.19 | $26.24 | $24.01 | 6,328 |
| 2018-10-16 | $27.10 | $27.59 | $26.75 | $27.59 | $25.24 | 7,741 |
| 2018-10-15 | $26.01 | $26.93 | $26.01 | $26.31 | $24.07 | 15,758 |
| 2018-10-12 | $25.04 | $25.38 | $24.56 | $24.65 | $22.55 | 10,465 |
| 2018-10-11 | $24.02 | $24.25 | $23.43 | $23.77 | $21.75 | 9,684 |
| 2018-10-10 | $23.99 | $25.19 | $23.97 | $24.04 | $21.99 | 5,857 |
| 2018-10-09 | $24.18 | $24.79 | $24.13 | $24.73 | $22.63 | 11,327 |
| 2018-10-08 | $23.99 | $24.06 | $23.91 | $23.98 | $21.94 | 3,163 |
| 2018-10-05 | $24.60 | $24.60 | $23.96 | $24.14 | $22.09 | 2,924 |
| 2018-10-04 | $24.65 | $24.79 | $24.17 | $24.28 | $22.21 | 6,158 |
| 2018-10-03 | $25.99 | $26.07 | $25.31 | $25.31 | $23.16 | 10,253 |
| 2018-10-02 | $25.55 | $26.02 | $25.50 | $25.53 | $23.36 | 7,597 |
| 2018-10-01 | $26.33 | $26.50 | $25.92 | $25.96 | $23.75 | 8,650 |
| 2018-09-28 | $25.88 | $26.49 | $25.75 | $26.08 | $23.86 | 2,541 |
| 2018-09-27 | $25.91 | $26.20 | $25.89 | $25.96 | $23.75 | 9,734 |
| 2018-09-26 | $25.44 | $25.77 | $25.44 | $25.72 | $23.53 | 4,499 |
| 2018-09-25 | $25.26 | $25.51 | $25.05 | $25.40 | $23.24 | 6,244 |
| 2018-09-24 | $26.07 | $26.55 | $26.07 | $26.19 | $23.96 | 1,967 |
| 2018-09-21 | $26.07 | $26.66 | $26.07 | $26.29 | $24.05 | 57,086 |
| 2018-09-20 | $26.57 | $26.88 | $26.29 | $26.87 | $24.58 | 8,942 |
| 2018-09-19 | $25.98 | $26.00 | $25.75 | $25.75 | $23.30 | 7,822 |
| 2018-09-18 | $25.12 | $25.68 | $25.12 | $25.14 | $22.75 | 6,470 |
| 2018-09-17 | $25.19 | $25.30 | $24.99 | $25.08 | $22.69 | 4,490 |
| 2018-09-14 | $25.61 | $26.21 | $25.42 | $25.78 | $23.33 | 10,674 |
| 2018-09-13 | $25.50 | $26.02 | $25.24 | $25.42 | $23.00 | 8,017 |
| 2018-09-12 | $25.23 | $25.63 | $25.05 | $25.33 | $22.92 | 10,026 |
| 2018-09-11 | $25.42 | $25.91 | $25.26 | $25.67 | $23.23 | 11,531 |
| 2018-09-10 | $25.64 | $25.77 | $25.49 | $25.57 | $23.14 | 7,070 |
| 2018-09-07 | $26.45 | $26.50 | $25.69 | $25.94 | $23.47 | 7,186 |
| 2018-09-06 | $25.66 | $25.89 | $25.48 | $25.70 | $23.25 | 11,704 |
| 2018-09-05 | $25.68 | $26.18 | $25.68 | $26.10 | $23.62 | 5,097 |
| 2018-09-04 | $26.86 | $26.90 | $25.85 | $26.10 | $23.62 | 3,674 |
| 2018-08-31 | $28.77 | $29.57 | $28.76 | $29.31 | $26.52 | 4,251 |
| 2018-08-30 | $27.75 | $28.21 | $27.75 | $28.10 | $25.43 | 5,124 |
| 2018-08-29 | $29.19 | $29.62 | $29.19 | $29.32 | $26.53 | 5,160 |
| 2018-08-28 | $30.77 | $30.82 | $30.20 | $30.20 | $27.33 | 5,782 |
| 2018-08-27 | $29.61 | $30.29 | $29.60 | $29.87 | $27.03 | 6,432 |
| 2018-08-24 | $29.65 | $29.65 | $28.89 | $28.89 | $26.14 | 3,851 |
| 2018-08-23 | $29.06 | $29.15 | $28.37 | $28.56 | $25.84 | 9,599 |
| 2018-08-22 | $28.20 | $29.03 | $28.20 | $28.87 | $26.12 | 8,181 |
| 2018-08-21 | $27.18 | $27.68 | $27.11 | $27.23 | $24.64 | 5,099 |
| 2018-08-20 | $26.27 | $26.87 | $26.12 | $26.43 | $23.91 | 5,191 |
| 2018-08-17 | $25.73 | $26.03 | $25.46 | $26.03 | $23.55 | 3,280 |
| 2018-08-16 | $26.32 | $26.52 | $25.80 | $26.02 | $23.54 | 9,455 |
| 2018-08-15 | $25.70 | $26.42 | $25.53 | $25.96 | $23.49 | 5,216 |
| 2018-08-14 | $27.14 | $27.54 | $27.08 | $27.33 | $24.73 | 5,571 |
| 2018-08-13 | $26.93 | $27.16 | $26.56 | $26.56 | $24.03 | 3,862 |
| 2018-08-10 | $27.30 | $27.47 | $27.14 | $27.39 | $24.78 | 5,558 |
| 2018-08-09 | $29.41 | $29.41 | $28.72 | $28.72 | $25.99 | 4,036 |
| 2018-08-08 | $29.11 | $29.59 | $29.11 | $29.43 | $26.63 | 3,779 |
| 2018-08-07 | $29.14 | $29.53 | $29.00 | $29.04 | $26.28 | 121,516 |
| 2018-08-06 | $28.65 | $28.65 | $28.22 | $28.35 | $25.65 | 5,044 |
| 2018-08-03 | $28.69 | $29.06 | $28.67 | $28.91 | $26.16 | 5,966 |
| 2018-08-02 | $28.75 | $28.84 | $28.51 | $28.51 | $25.80 | 2,321 |
| 2018-08-01 | $28.84 | $29.67 | $28.69 | $28.97 | $26.21 | 2,766 |
| 2018-07-31 | $28.47 | $29.34 | $28.44 | $28.91 | $26.16 | 5,465 |
| 2018-07-30 | $28.45 | $28.51 | $28.32 | $28.32 | $25.62 | 1,680 |
| 2018-07-27 | $28.44 | $28.54 | $28.20 | $28.49 | $25.78 | 4,079 |
| 2018-07-26 | $29.07 | $29.07 | $28.30 | $28.50 | $25.79 | 3,637 |
| 2018-07-25 | $28.54 | $29.02 | $28.54 | $28.69 | $25.96 | 3,172 |
| 2018-07-24 | $29.27 | $29.27 | $28.34 | $28.41 | $25.71 | 3,986 |
| 2018-07-23 | $27.74 | $27.74 | $27.44 | $27.72 | $25.08 | 26,501 |
| 2018-07-20 | $27.87 | $27.87 | $27.69 | $27.87 | $25.22 | 1,301 |
| 2018-07-19 | $27.39 | $27.95 | $27.20 | $27.27 | $24.67 | 80,470 |
| 2018-07-18 | $28.08 | $28.52 | $27.65 | $28.21 | $25.53 | 36,440 |
| 2018-07-17 | $27.64 | $28.55 | $27.64 | $27.88 | $25.23 | 12,390 |
| 2018-07-16 | $28.04 | $28.27 | $27.50 | $27.67 | $25.04 | 18,950 |
| 2018-07-13 | $28.88 | $29.09 | $28.70 | $29.09 | $26.32 | 3,067 |
| 2018-07-12 | $29.01 | $29.36 | $28.85 | $29.29 | $26.50 | 11,433 |
| 2018-07-11 | $28.80 | $28.88 | $28.70 | $28.88 | $26.13 | 1,867 |
| 2018-07-10 | $29.09 | $29.45 | $28.80 | $29.09 | $26.32 | 4,957 |
| 2018-07-09 | $29.17 | $29.68 | $28.96 | $29.29 | $26.50 | 15,546 |
| 2018-07-06 | $28.21 | $28.83 | $28.05 | $28.73 | $26.00 | 3,476 |
| 2018-07-05 | $28.63 | $29.15 | $28.33 | $28.80 | $26.06 | 4,269 |
| 2018-07-03 | $27.96 | $28.90 | $27.96 | $28.50 | $25.79 | 4,910 |
| 2018-07-02 | $27.86 | $28.49 | $27.86 | $28.03 | $25.36 | 5,455 |
| 2018-06-29 | $28.17 | $28.86 | $28.17 | $28.66 | $25.93 | 55,055 |
| 2018-06-28 | $27.59 | $28.16 | $27.30 | $27.88 | $25.23 | 3,934 |
| 2018-06-27 | $28.25 | $28.25 | $26.84 | $26.84 | $24.29 | 7,105 |
| 2018-06-26 | $29.33 | $29.51 | $29.05 | $29.22 | $26.44 | 4,431 |
| 2018-06-25 | $30.15 | $30.15 | $29.37 | $29.69 | $26.86 | 5,692 |
| 2018-06-22 | $30.40 | $30.76 | $30.25 | $30.25 | $27.37 | 3,434 |
| 2018-06-21 | $29.54 | $30.14 | $29.53 | $29.74 | $26.91 | 4,747 |
| 2018-06-20 | $29.48 | $30.25 | $29.48 | $29.91 | $27.06 | 47,588 |
| 2018-06-19 | $29.38 | $29.50 | $28.73 | $29.37 | $26.57 | 16,632 |
| 2018-06-18 | $29.34 | $29.78 | $29.17 | $29.58 | $26.76 | 10,842 |
| 2018-06-15 | $30.64 | $30.76 | $30.18 | $30.52 | $27.62 | 21,995 |
| 2018-06-14 | $31.37 | $31.37 | $30.89 | $31.02 | $28.07 | 24,095 |
| 2018-06-13 | $30.90 | $31.07 | $30.51 | $30.51 | $27.61 | 34,825 |
| 2018-06-12 | $30.91 | $31.41 | $30.56 | $30.60 | $27.69 | 3,213 |
| 2018-06-11 | $31.02 | $31.02 | $30.32 | $30.51 | $27.61 | 2,034 |
| 2018-06-08 | $30.63 | $31.43 | $30.63 | $31.42 | $28.43 | 2,271 |
| 2018-06-07 | $31.66 | $31.66 | $30.84 | $31.08 | $28.12 | 10,545 |
| 2018-06-06 | $31.47 | $32.02 | $31.42 | $31.64 | $28.63 | 5,656 |
| 2018-06-05 | $31.73 | $31.73 | $30.80 | $31.03 | $28.08 | 380,253 |
| 2018-06-04 | $34.05 | $34.05 | $33.37 | $33.71 | $30.50 | 36,256 |
| 2018-06-01 | $32.46 | $33.02 | $32.46 | $32.74 | $29.62 | 53,350 |
| 2018-05-31 | $32.44 | $33.01 | $32.44 | $32.98 | $29.84 | 3,538 |
| 2018-05-30 | $32.50 | $33.20 | $32.40 | $33.04 | $29.90 | 3,960 |
| 2018-05-29 | $33.31 | $33.38 | $32.65 | $32.67 | $29.56 | 6,331 |
| 2018-05-25 | $34.87 | $35.70 | $34.87 | $35.66 | $32.27 | 5,389 |
| 2018-05-24 | $34.30 | $35.10 | $34.17 | $35.09 | $31.75 | 8,125 |
| 2018-05-23 | $34.70 | $35.11 | $34.47 | $35.11 | $31.77 | 4,478 |
| 2018-05-22 | $35.33 | $35.98 | $35.11 | $35.77 | $32.37 | 4,622 |
| 2018-05-21 | $34.64 | $34.74 | $34.14 | $34.68 | $31.38 | 5,256 |
| 2018-05-18 | $34.99 | $34.99 | $34.21 | $34.90 | $31.58 | 2,600 |
| 2018-05-17 | $36.95 | $37.31 | $36.52 | $36.77 | $33.27 | 5,884 |
| 2018-05-16 | $37.88 | $38.10 | $37.63 | $38.09 | $34.47 | 2,564 |
| 2018-05-15 | $37.05 | $37.55 | $37.05 | $37.48 | $33.91 | 3,184 |
| 2018-05-14 | $39.50 | $39.50 | $38.74 | $38.74 | $35.05 | 4,426 |
| 2018-05-11 | $38.80 | $40.28 | $38.80 | $40.10 | $36.28 | 5,371 |
| 2018-05-10 | $38.72 | $38.80 | $38.41 | $38.75 | $35.06 | 6,332 |
| 2018-05-09 | $37.65 | $38.43 | $37.65 | $38.43 | $34.77 | 12,291 |
| 2018-05-08 | $37.39 | $37.97 | $37.39 | $37.74 | $34.15 | 6,263 |
| 2018-05-07 | $38.24 | $38.80 | $38.24 | $38.68 | $35.00 | 3,415 |
| 2018-05-04 | $37.90 | $38.80 | $37.81 | $38.78 | $35.09 | 7,525 |
| 2018-05-03 | $37.42 | $37.89 | $37.01 | $37.74 | $34.15 | 15,024 |
| 2018-05-02 | $38.75 | $38.91 | $38.28 | $38.29 | $34.65 | 12,634 |
| 2018-05-01 | $39.03 | $39.75 | $38.21 | $38.60 | $34.93 | 3,118 |
| 2018-04-30 | $39.35 | $39.71 | $39.22 | $39.46 | $35.70 | 4,333 |
| 2018-04-27 | $38.35 | $39.30 | $38.35 | $39.29 | $35.55 | 5,489 |
| 2018-04-26 | $37.86 | $38.83 | $37.79 | $38.79 | $35.10 | 7,778 |
| 2018-04-25 | $38.57 | $38.75 | $38.15 | $38.75 | $35.06 | 2,935 |
| 2018-04-24 | $39.65 | $39.65 | $38.76 | $38.76 | $35.07 | 4,002 |
| 2018-04-23 | $39.00 | $39.79 | $38.95 | $39.18 | $35.45 | 4,263 |
| 2018-04-20 | $40.34 | $40.68 | $40.30 | $40.30 | $36.46 | 2,191 |
| 2018-04-19 | $40.26 | $40.43 | $39.74 | $40.42 | $36.57 | 3,369 |
| 2018-04-18 | $39.63 | $40.35 | $39.53 | $40.35 | $36.51 | 6,417 |
| 2018-04-17 | $38.76 | $39.60 | $38.76 | $39.57 | $35.80 | 2,872 |
| 2018-04-16 | $37.63 | $39.07 | $37.63 | $39.03 | $35.32 | 16,811 |
| 2018-04-13 | $37.77 | $37.77 | $37.47 | $37.60 | $34.02 | 2,271 |
| 2018-04-12 | $38.34 | $38.34 | $38.02 | $38.31 | $34.66 | 9,542 |
| 2018-04-11 | $38.67 | $39.73 | $38.67 | $39.49 | $35.73 | 2,751 |
| 2018-04-10 | $39.31 | $39.97 | $39.23 | $39.97 | $36.17 | 6,668 |
| 2018-04-09 | $38.70 | $38.70 | $38.04 | $38.10 | $34.47 | 3,035 |
| 2018-04-06 | $38.10 | $38.23 | $37.42 | $37.42 | $33.86 | 6,107 |
| 2018-04-05 | $39.09 | $39.11 | $38.77 | $38.83 | $35.13 | 2,472 |
| 2018-04-04 | $37.83 | $38.47 | $37.83 | $38.47 | $34.81 | 5,492 |
| 2018-04-03 | $38.66 | $39.12 | $38.37 | $38.74 | $35.05 | 2,875 |
| 2018-04-02 | $38.51 | $38.51 | $37.25 | $38.22 | $34.58 | 3,728 |
| 2018-03-29 | $38.60 | $38.67 | $38.03 | $38.36 | $34.71 | 5,184 |
| 2018-03-28 | $37.95 | $37.95 | $37.26 | $37.49 | $33.92 | 2,681 |
| 2018-03-27 | $39.01 | $39.04 | $38.46 | $38.46 | $34.80 | 3,841 |
| 2018-03-26 | $38.63 | $39.45 | $38.63 | $39.45 | $35.70 | 2,883 |
| 2018-03-23 | $37.53 | $37.53 | $36.79 | $36.85 | $33.34 | 5,593 |
| 2018-03-22 | $37.72 | $37.77 | $37.31 | $37.31 | $33.76 | 2,224 |
| 2018-03-21 | $37.10 | $37.91 | $37.10 | $37.91 | $34.30 | 8,117 |
| 2018-03-20 | $37.25 | $37.25 | $36.77 | $37.22 | $33.68 | 4,693 |
| 2018-03-19 | $36.16 | $36.46 | $36.16 | $36.43 | $32.96 | 5,009 |
| 2018-03-16 | $36.37 | $36.43 | $36.23 | $36.36 | $32.90 | 4,459 |
| 2018-03-15 | $37.20 | $37.46 | $36.49 | $36.75 | $33.25 | 6,811 |
| 2018-03-14 | $38.13 | $38.23 | $37.67 | $37.99 | $34.07 | 28,339 |
| 2018-03-13 | $37.99 | $38.12 | $37.50 | $37.64 | $33.75 | 4,216 |
| 2018-03-12 | $38.18 | $38.18 | $38.12 | $38.18 | $34.24 | 1,874 |
| 2018-03-09 | $38.86 | $40.13 | $38.78 | $39.64 | $35.55 | 13,608 |
| 2018-03-08 | $39.80 | $39.80 | $39.48 | $39.77 | $35.66 | 3,304 |
| 2018-03-07 | $40.22 | $40.82 | $40.22 | $40.82 | $36.60 | 5,592 |
| 2018-03-06 | $40.20 | $40.20 | $39.53 | $39.76 | $35.65 | 6,189 |
| 2018-03-05 | $38.44 | $39.23 | $38.44 | $39.17 | $35.12 | 7,814 |
| 2018-03-02 | $37.92 | $38.80 | $37.92 | $38.66 | $34.67 | 3,934 |
| 2018-03-01 | $37.85 | $37.96 | $37.33 | $37.96 | $34.04 | 4,957 |
| 2018-02-28 | $38.61 | $38.76 | $38.51 | $38.51 | $34.53 | 10,533 |
| 2018-02-27 | $39.88 | $39.88 | $39.28 | $39.48 | $35.40 | 6,324 |
| 2018-02-26 | $40.62 | $41.34 | $40.62 | $41.32 | $37.05 | 8,318 |
| 2018-02-23 | $40.85 | $41.41 | $40.85 | $41.29 | $37.02 | 4,404 |
| 2018-02-22 | $39.86 | $39.86 | $39.37 | $39.53 | $35.45 | 12,973 |
| 2018-02-21 | $41.12 | $41.65 | $40.64 | $40.64 | $36.44 | 11,342 |
| 2018-02-20 | $40.41 | $40.49 | $40.12 | $40.29 | $36.13 | 7,492 |
| 2018-02-16 | $43.09 | $43.34 | $42.89 | $43.16 | $38.70 | 4,718 |
| 2018-02-15 | $43.18 | $43.50 | $43.16 | $43.25 | $38.78 | 5,621 |
| 2018-02-14 | $39.65 | $40.66 | $39.53 | $39.98 | $35.85 | 7,690 |
| 2018-02-13 | $39.46 | $40.18 | $39.46 | $39.97 | $35.84 | 4,491 |
| 2018-02-12 | $38.63 | $39.25 | $38.59 | $39.01 | $34.98 | 7,309 |
| 2018-02-09 | $37.86 | $38.31 | $36.96 | $38.31 | $34.35 | 13,893 |
| 2018-02-08 | $37.22 | $37.45 | $35.86 | $36.28 | $32.53 | 19,045 |
| 2018-02-07 | $39.69 | $39.69 | $38.69 | $38.74 | $34.74 | 7,667 |
| 2018-02-06 | $38.65 | $40.15 | $38.42 | $40.15 | $36.00 | 10,396 |
| 2018-02-05 | $38.43 | $39.01 | $38.01 | $38.01 | $34.08 | 7,518 |
| 2018-02-02 | $39.52 | $40.06 | $39.44 | $39.53 | $35.45 | 7,833 |
| 2018-02-01 | $40.21 | $40.50 | $39.99 | $40.25 | $36.09 | 10,397 |
| 2018-01-31 | $42.41 | $42.41 | $41.54 | $41.61 | $37.31 | 22,501 |
| 2018-01-30 | $40.56 | $40.61 | $40.12 | $40.44 | $36.26 | 3,995 |
| 2018-01-29 | $39.90 | $40.32 | $39.60 | $39.89 | $35.77 | 4,940 |
| 2018-01-26 | $42.06 | $42.41 | $42.02 | $42.29 | $37.92 | 11,996 |
| 2018-01-25 | $41.05 | $41.55 | $40.68 | $40.97 | $36.74 | 9,031 |
| 2018-01-24 | $36.13 | $38.72 | $36.13 | $38.71 | $34.71 | 5,299 |
| 2018-01-23 | $35.87 | $36.13 | $35.71 | $35.98 | $32.26 | 7,140 |
| 2018-01-22 | $35.58 | $35.89 | $35.50 | $35.89 | $32.18 | 6,897 |
| 2018-01-19 | $33.97 | $34.58 | $33.97 | $34.49 | $30.93 | 4,848 |
| 2018-01-18 | $34.85 | $35.12 | $34.85 | $35.09 | $31.47 | 4,387 |
| 2018-01-17 | $35.55 | $35.68 | $35.51 | $35.52 | $31.85 | 5,384 |
| 2018-01-16 | $34.63 | $34.74 | $34.40 | $34.40 | $30.85 | 7,236 |
| 2018-01-12 | $33.24 | $33.93 | $33.24 | $33.81 | $30.32 | 5,329 |
| 2018-01-11 | $33.17 | $33.83 | $33.17 | $33.74 | $30.25 | 5,818 |
| 2018-01-10 | $33.79 | $33.90 | $33.47 | $33.80 | $30.31 | 13,325 |
| 2018-01-09 | $34.25 | $34.65 | $34.25 | $34.65 | $31.07 | 4,919 |
| 2018-01-08 | $34.27 | $34.39 | $34.09 | $34.36 | $30.81 | 7,974 |
| 2018-01-05 | $34.05 | $34.39 | $33.96 | $34.39 | $30.84 | 10,446 |
| 2018-01-04 | $33.68 | $34.02 | $33.68 | $34.02 | $30.51 | 7,856 |
| 2018-01-03 | $33.73 | $33.90 | $33.65 | $33.74 | $30.25 | 4,115 |
| 2018-01-02 | $34.34 | $34.54 | $34.15 | $34.40 | $30.85 | 8,352 |
| 2017-12-29 | $35.78 | $35.78 | $35.14 | $35.26 | $31.62 | 6,489 |
| 2017-12-28 | $34.65 | $34.91 | $34.50 | $34.56 | $30.99 | 5,209 |
| 2017-12-27 | $34.42 | $34.96 | $34.42 | $34.70 | $31.12 | 5,121 |
| 2017-12-26 | $34.32 | $34.54 | $33.98 | $34.54 | $30.97 | 7,529 |
| 2017-12-22 | $33.65 | $34.24 | $33.65 | $34.24 | $30.70 | 4,484 |
| 2017-12-21 | $33.53 | $33.68 | $33.30 | $33.50 | $30.04 | 7,944 |
| 2017-12-20 | $33.92 | $34.35 | $33.61 | $33.62 | $30.15 | 13,499 |
| 2017-12-19 | $34.38 | $34.38 | $33.64 | $33.82 | $30.33 | 8,101 |
| 2017-12-18 | $33.80 | $34.46 | $33.80 | $33.89 | $30.39 | 16,710 |
| 2017-12-15 | $31.15 | $32.00 | $31.15 | $32.00 | $28.69 | 7,950 |
| 2017-12-14 | $30.47 | $30.47 | $30.16 | $30.23 | $27.11 | 14,919 |
| 2017-12-13 | $28.99 | $29.35 | $28.99 | $29.23 | $26.21 | 4,074 |
| 2017-12-12 | $28.58 | $28.63 | $28.30 | $28.63 | $25.67 | 2,500 |
| 2017-12-11 | $29.20 | $29.29 | $29.05 | $29.25 | $26.23 | 11,737 |
| 2017-12-08 | $29.39 | $29.39 | $29.11 | $29.25 | $26.23 | 4,031 |
| 2017-12-07 | $29.10 | $29.22 | $28.83 | $28.83 | $25.85 | 4,739 |
| 2017-12-06 | $29.20 | $29.29 | $29.07 | $29.29 | $26.26 | 4,925 |
| 2017-12-05 | $29.40 | $29.69 | $29.40 | $29.65 | $26.59 | 5,909 |
| 2017-12-04 | $28.86 | $28.95 | $28.76 | $28.85 | $25.87 | 3,804 |
| 2017-12-01 | $28.76 | $28.77 | $28.48 | $28.77 | $25.80 | 5,809 |
| 2017-11-30 | $28.29 | $28.29 | $28.12 | $28.12 | $25.22 | 2,456 |
| 2017-11-29 | $28.53 | $28.72 | $28.35 | $28.59 | $25.64 | 9,697 |
| 2017-11-28 | $28.88 | $29.04 | $28.88 | $29.00 | $26.00 | 3,390 |
| 2017-11-27 | $27.38 | $27.60 | $27.38 | $27.51 | $24.67 | 9,383 |
| 2017-11-24 | $27.26 | $27.27 | $27.19 | $27.19 | $24.38 | 1,625 |
| 2017-11-22 | $27.07 | $27.40 | $27.07 | $27.18 | $24.37 | 7,839 |
| 2017-11-21 | $27.03 | $27.07 | $26.99 | $27.02 | $24.23 | 6,093 |
| 2017-11-20 | $26.96 | $27.02 | $26.85 | $26.96 | $24.18 | 26,495 |
| 2017-11-17 | $26.14 | $26.42 | $25.99 | $26.36 | $23.64 | 6,793 |
| 2017-11-16 | $25.37 | $25.63 | $25.33 | $25.52 | $22.88 | 4,476 |
| 2017-11-15 | $24.78 | $24.78 | $24.50 | $24.65 | $22.10 | 2,473 |
| 2017-11-14 | $25.10 | $25.10 | $24.61 | $24.74 | $22.18 | 15,369 |
| 2017-11-13 | $24.71 | $24.71 | $24.49 | $24.71 | $22.16 | 7,435 |
| 2017-11-10 | $24.62 | $24.72 | $24.58 | $24.71 | $22.16 | 3,440 |
| 2017-11-09 | $24.81 | $24.96 | $24.71 | $24.96 | $22.38 | 5,131 |
| 2017-11-08 | $25.40 | $25.41 | $25.06 | $25.25 | $22.64 | 10,415 |
| 2017-11-07 | $25.08 | $25.08 | $24.72 | $24.77 | $22.21 | 7,148 |
| 2017-11-06 | $25.21 | $25.48 | $25.19 | $25.48 | $22.85 | 2,292 |
| 2017-11-03 | $24.37 | $24.53 | $24.26 | $24.50 | $21.97 | 3,501 |
| 2017-11-02 | $24.69 | $25.07 | $24.69 | $24.90 | $22.33 | 5,713 |
| 2017-11-01 | $24.60 | $24.72 | $24.55 | $24.66 | $22.11 | 23,517 |
| 2017-10-31 | $24.29 | $24.54 | $24.22 | $24.50 | $21.97 | 13,767 |
| 2017-10-30 | $24.44 | $24.59 | $24.42 | $24.53 | $22.00 | 3,842 |
| 2017-10-27 | $24.55 | $24.73 | $24.25 | $24.59 | $22.05 | 9,019 |
| 2017-10-26 | $24.20 | $24.20 | $23.54 | $23.62 | $21.18 | 6,519 |
| 2017-10-25 | $25.25 | $25.25 | $24.44 | $24.53 | $22.00 | 5,163 |
| 2017-10-24 | $25.48 | $25.59 | $25.48 | $25.58 | $22.94 | 19,685 |
| 2017-10-23 | $25.78 | $25.97 | $25.74 | $25.96 | $23.28 | 4,520 |
| 2017-10-20 | $25.96 | $26.04 | $25.86 | $26.00 | $23.31 | 4,829 |
| 2017-10-19 | $26.44 | $26.46 | $26.31 | $26.41 | $23.68 | 4,303 |
| 2017-10-18 | $26.08 | $26.12 | $25.91 | $26.10 | $23.40 | 3,770 |
| 2017-10-17 | $26.56 | $26.57 | $26.43 | $26.57 | $23.83 | 3,761 |
| 2017-10-16 | $27.03 | $27.03 | $26.94 | $26.94 | $24.16 | 3,716 |
| 2017-10-13 | $26.77 | $27.07 | $26.62 | $27.06 | $24.26 | 19,578 |
| 2017-10-12 | $26.76 | $26.95 | $26.67 | $26.92 | $24.14 | 3,459 |
| 2017-10-11 | $26.74 | $26.77 | $26.53 | $26.69 | $23.93 | 6,848 |
| 2017-10-10 | $26.40 | $26.57 | $26.40 | $26.46 | $23.73 | 5,995 |
| 2017-10-09 | $26.30 | $26.35 | $26.29 | $26.30 | $23.58 | 4,793 |
| 2017-10-06 | $26.30 | $26.40 | $26.23 | $26.40 | $23.67 | 69,063 |
| 2017-10-05 | $26.76 | $26.78 | $26.59 | $26.70 | $23.94 | 19,846 |
| 2017-10-04 | $26.66 | $26.66 | $26.38 | $26.57 | $23.83 | 36,233 |
| 2017-10-03 | $26.07 | $26.32 | $26.07 | $26.31 | $23.59 | 8,333 |
| 2017-10-02 | $26.20 | $26.20 | $25.92 | $26.20 | $23.49 | 323,574 |
| 2017-09-29 | $25.82 | $25.82 | $25.66 | $25.81 | $23.14 | 94,827 |
| 2017-09-28 | $25.24 | $25.68 | $25.24 | $25.64 | $22.99 | 34,893 |
| 2017-09-27 | $25.17 | $25.20 | $25.17 | $25.20 | $22.60 | 23,081 |
| 2017-09-26 | $25.16 | $25.17 | $24.82 | $25.16 | $22.56 | 37,849 |
| 2017-09-25 | $24.74 | $25.20 | $24.74 | $25.02 | $22.44 | 9,466 |
| 2017-09-22 | $25.28 | $25.52 | $25.24 | $25.37 | $22.75 | 3,828 |
| 2017-09-21 | $25.44 | $25.55 | $25.35 | $25.37 | $22.75 | 4,029 |
| 2017-09-20 | $25.53 | $25.53 | $25.09 | $25.36 | $22.48 | 5,237 |
| 2017-09-19 | $24.88 | $25.09 | $24.88 | $25.04 | $22.19 | 4,296 |
| 2017-09-18 | $25.19 | $25.26 | $25.12 | $25.18 | $22.32 | 2,409 |
| 2017-09-15 | $24.50 | $24.90 | $24.50 | $24.78 | $21.96 | 7,941 |
| 2017-09-14 | $24.86 | $25.05 | $24.81 | $24.87 | $22.04 | 4,006 |
| 2017-09-13 | $25.20 | $25.22 | $25.00 | $25.22 | $22.35 | 2,787 |
| 2017-09-12 | $25.68 | $25.68 | $25.44 | $25.45 | $22.56 | 24,812 |
| 2017-09-11 | $26.22 | $26.26 | $25.92 | $26.06 | $23.10 | 78,833 |
| 2017-09-08 | $26.19 | $26.31 | $26.11 | $26.29 | $23.30 | 7,221 |
| 2017-09-07 | $26.61 | $26.74 | $26.61 | $26.72 | $23.68 | 2,732 |
| 2017-09-06 | $26.29 | $26.59 | $26.15 | $26.48 | $23.47 | 2,104 |
| 2017-09-05 | $26.52 | $26.52 | $26.25 | $26.32 | $23.33 | 5,589 |
| 2017-09-01 | $26.91 | $26.91 | $26.71 | $26.80 | $23.75 | 5,439 |
| 2017-08-31 | $26.42 | $26.61 | $26.33 | $26.61 | $23.59 | 4,454 |
| 2017-08-30 | $26.44 | $26.50 | $26.20 | $26.49 | $23.48 | 6,096 |
| 2017-08-29 | $26.24 | $26.78 | $26.19 | $26.78 | $23.74 | 7,723 |
| 2017-08-28 | $27.03 | $27.03 | $26.97 | $27.03 | $23.96 | 1,615 |
| 2017-08-25 | $26.93 | $27.27 | $26.93 | $27.27 | $24.17 | 2,223 |
| 2017-08-24 | $26.59 | $26.75 | $26.45 | $26.70 | $23.67 | 3,330 |
| 2017-08-23 | $26.49 | $26.74 | $26.49 | $26.74 | $23.70 | 5,363 |
| 2017-08-22 | $26.37 | $26.37 | $26.18 | $26.25 | $23.27 | 1,145 |
| 2017-08-21 | $26.39 | $26.41 | $26.17 | $26.31 | $23.32 | 4,888 |
| 2017-08-18 | $26.28 | $26.28 | $26.04 | $26.11 | $23.14 | 4,198 |
| 2017-08-17 | $26.08 | $26.08 | $25.77 | $25.77 | $22.84 | 2,159 |
| 2017-08-16 | $26.23 | $26.47 | $26.19 | $26.33 | $23.34 | 4,170 |
| 2017-08-15 | $26.11 | $26.11 | $25.84 | $25.93 | $22.98 | 1,804 |
| 2017-08-14 | $26.07 | $26.20 | $26.00 | $26.20 | $23.22 | 4,227 |
| 2017-08-11 | $25.86 | $25.86 | $25.79 | $25.79 | $22.86 | 3,340 |
| 2017-08-10 | $26.12 | $26.22 | $25.72 | $25.98 | $23.03 | 5,355 |
| 2017-08-09 | $26.34 | $26.37 | $26.02 | $26.37 | $23.37 | 6,386 |
| 2017-08-08 | $27.08 | $27.08 | $26.47 | $26.69 | $23.66 | 6,249 |
| 2017-08-07 | $26.35 | $27.21 | $26.35 | $27.20 | $24.11 | 3,904 |
| 2017-08-04 | $26.24 | $26.36 | $26.12 | $26.36 | $23.36 | 2,664 |
| 2017-08-03 | $25.65 | $25.74 | $25.59 | $25.64 | $22.73 | 3,793 |
| 2017-08-02 | $25.66 | $25.80 | $25.64 | $25.75 | $22.82 | 4,894 |
| 2017-08-01 | $25.13 | $25.41 | $25.13 | $25.31 | $22.43 | 2,021 |
| 2017-07-31 | $25.71 | $25.93 | $25.63 | $25.93 | $22.98 | 7,814 |
| 2017-07-28 | $26.17 | $26.32 | $26.13 | $26.20 | $23.22 | 1,913 |
| 2017-07-27 | $25.95 | $25.95 | $25.65 | $25.94 | $22.99 | 2,072 |
| 2017-07-26 | $26.25 | $26.57 | $26.14 | $26.55 | $23.53 | 2,342 |
| 2017-07-25 | $25.50 | $25.57 | $25.38 | $25.48 | $22.58 | 3,076 |
| 2017-07-24 | $26.21 | $26.37 | $26.21 | $26.37 | $23.37 | 2,416 |
| 2017-07-21 | $26.33 | $26.36 | $26.24 | $26.35 | $23.36 | 4,627 |
| 2017-07-20 | $26.22 | $26.28 | $26.08 | $26.08 | $23.12 | 3,492 |
| 2017-07-19 | $26.20 | $26.44 | $26.20 | $26.44 | $23.44 | 10,372 |
| 2017-07-18 | $25.62 | $25.73 | $25.41 | $25.70 | $22.78 | 4,297 |
| 2017-07-17 | $25.49 | $25.70 | $25.49 | $25.65 | $22.74 | 6,900 |
| 2017-07-14 | $24.80 | $24.99 | $24.80 | $24.95 | $22.11 | 4,087 |
| 2017-07-13 | $24.09 | $24.29 | $24.09 | $24.18 | $21.43 | 2,742 |
| 2017-07-12 | $24.22 | $24.46 | $24.19 | $24.45 | $21.67 | 5,520 |
| 2017-07-11 | $22.83 | $22.98 | $22.83 | $22.87 | $20.27 | 2,648 |
| 2017-07-10 | $23.38 | $23.43 | $23.31 | $23.31 | $20.66 | 5,167 |
| 2017-07-07 | $23.73 | $23.73 | $23.37 | $23.47 | $20.80 | 5,886 |
| 2017-07-06 | $24.07 | $24.07 | $23.88 | $23.88 | $21.17 | 3,459 |
| 2017-07-05 | $23.45 | $23.57 | $23.40 | $23.56 | $20.88 | 1,489 |
| 2017-07-03 | $24.32 | $24.32 | $24.08 | $24.17 | $21.42 | 3,417 |
| 2017-06-30 | $24.23 | $24.31 | $24.21 | $24.29 | $21.53 | 3,123 |
| 2017-06-29 | $23.92 | $23.92 | $23.74 | $23.92 | $21.20 | 1,547 |
| 2017-06-28 | $24.37 | $24.83 | $24.37 | $24.83 | $22.01 | 9,161 |
| 2017-06-27 | $24.59 | $24.59 | $24.33 | $24.41 | $21.64 | 5,649 |
| 2017-06-26 | $24.72 | $24.91 | $24.64 | $24.89 | $22.06 | 6,783 |
| 2017-06-23 | $24.48 | $24.80 | $24.48 | $24.62 | $21.82 | 4,693 |
| 2017-06-22 | $24.01 | $24.11 | $23.96 | $23.99 | $21.26 | 1,559 |
| 2017-06-21 | $24.31 | $24.45 | $24.29 | $24.40 | $21.63 | 3,096 |
| 2017-06-20 | $24.07 | $24.11 | $23.86 | $23.86 | $21.15 | 2,344 |
| 2017-06-19 | $24.46 | $24.67 | $24.46 | $24.65 | $21.85 | 2,860 |
| 2017-06-16 | $24.45 | $24.66 | $24.38 | $24.46 | $21.68 | 7,290 |
| 2017-06-15 | $24.27 | $24.40 | $24.26 | $24.40 | $21.62 | 9,868 |
| 2017-06-14 | $25.69 | $25.79 | $25.38 | $25.38 | $22.49 | 2,154 |
| 2017-06-13 | $25.28 | $25.39 | $25.28 | $25.37 | $22.49 | 45,379 |
| 2017-06-12 | $25.30 | $25.30 | $25.06 | $25.27 | $22.40 | 3,765 |
| 2017-06-09 | $25.04 | $25.16 | $24.93 | $24.96 | $22.12 | 3,453 |
| 2017-06-08 | $25.08 | $25.18 | $25.01 | $25.18 | $22.32 | 4,128 |
| 2017-06-07 | $26.15 | $26.23 | $26.15 | $26.20 | $23.22 | 2,749 |
| 2017-06-06 | $26.51 | $26.51 | $26.30 | $26.39 | $23.39 | 8,542 |
| 2017-06-05 | $27.75 | $27.86 | $27.62 | $27.83 | $24.67 | 27,371 |
| 2017-06-02 | $26.85 | $27.36 | $26.85 | $27.28 | $24.18 | 26,905 |
| 2017-06-01 | $26.48 | $26.83 | $26.41 | $26.83 | $23.78 | 2,301 |
| 2017-05-31 | $26.15 | $26.24 | $25.91 | $26.16 | $23.19 | 9,747 |
| 2017-05-30 | $26.19 | $26.28 | $26.07 | $26.11 | $23.14 | 2,451 |
| 2017-05-26 | $26.45 | $26.50 | $26.18 | $26.39 | $23.39 | 3,752 |
| 2017-05-25 | $25.89 | $26.00 | $25.87 | $25.99 | $23.04 | 3,212 |
| 2017-05-24 | $25.53 | $25.79 | $25.43 | $25.60 | $22.69 | 7,847 |
| 2017-05-23 | $25.29 | $25.59 | $25.29 | $25.48 | $22.58 | 4,111 |
| 2017-05-22 | $24.63 | $24.77 | $24.63 | $24.76 | $21.95 | 7,519 |
| 2017-05-19 | $24.87 | $24.98 | $24.73 | $24.73 | $21.92 | 3,444 |
| 2017-05-18 | $24.65 | $24.89 | $24.55 | $24.75 | $21.94 | 2,791 |
| 2017-05-17 | $25.39 | $25.58 | $25.35 | $25.42 | $22.53 | 22,639 |
| 2017-05-16 | $26.03 | $26.28 | $25.89 | $26.21 | $23.23 | 6,616 |
| 2017-05-15 | $25.62 | $26.00 | $25.62 | $25.98 | $23.03 | 5,225 |
| 2017-05-12 | $24.88 | $24.93 | $24.79 | $24.92 | $22.09 | 4,599 |
| 2017-05-11 | $25.22 | $25.22 | $25.01 | $25.21 | $22.35 | 4,201 |
| 2017-05-10 | $25.08 | $25.22 | $25.08 | $25.22 | $22.35 | 4,321 |
| 2017-05-09 | $24.41 | $24.55 | $24.36 | $24.42 | $21.64 | 3,708 |
| 2017-05-08 | $24.35 | $24.35 | $24.09 | $24.09 | $21.35 | 9,172 |
| 2017-05-05 | $24.93 | $25.01 | $24.93 | $25.01 | $22.17 | 3,605 |
| 2017-05-04 | $24.60 | $24.63 | $24.13 | $24.14 | $21.40 | 4,534 |
| 2017-05-03 | $24.67 | $25.11 | $24.64 | $25.04 | $22.19 | 3,147 |
| 2017-05-02 | $24.81 | $24.89 | $24.66 | $24.71 | $21.90 | 15,200 |
| 2017-05-01 | $24.13 | $24.13 | $24.03 | $24.03 | $21.30 | 4,246 |
| 2017-04-28 | $24.10 | $24.13 | $24.07 | $24.13 | $21.39 | 2,406 |
| 2017-04-27 | $24.11 | $24.15 | $23.99 | $24.09 | $21.35 | 3,143 |
| 2017-04-26 | $24.16 | $24.34 | $24.07 | $24.29 | $21.53 | 6,876 |
| 2017-04-25 | $24.05 | $24.54 | $24.05 | $24.42 | $21.64 | 1,386 |
| 2017-04-24 | $24.69 | $24.85 | $24.49 | $24.69 | $21.88 | 10,841 |
| 2017-04-21 | $23.51 | $23.66 | $23.44 | $23.44 | $20.78 | 8,180 |
| 2017-04-20 | $23.58 | $24.01 | $23.58 | $24.01 | $21.28 | 1,477 |
| 2017-04-19 | $23.36 | $23.39 | $23.25 | $23.39 | $20.73 | 1,506 |
| 2017-04-18 | $23.26 | $23.47 | $23.26 | $23.33 | $20.68 | 2,263 |
| 2017-04-17 | $23.45 | $23.45 | $22.75 | $22.75 | $20.16 | 23,792 |
| 2017-04-13 | $22.91 | $22.91 | $22.64 | $22.64 | $20.07 | 3,931 |
| 2017-04-12 | $22.44 | $22.44 | $22.13 | $22.19 | $19.67 | 2,087 |
| 2017-04-11 | $21.30 | $21.77 | $21.30 | $21.54 | $19.09 | 99,079 |
| 2017-04-10 | $21.40 | $21.44 | $21.38 | $21.38 | $18.95 | 1,425 |
| 2017-04-07 | $21.94 | $22.03 | $21.90 | $21.93 | $19.44 | 5,665 |
| 2017-04-06 | $21.82 | $21.99 | $21.54 | $21.65 | $19.19 | 2,249 |
| 2017-04-05 | $21.96 | $22.03 | $21.80 | $21.87 | $19.38 | 9,501 |
| 2017-04-04 | $22.83 | $23.13 | $22.83 | $22.98 | $20.37 | 6,100 |
| 2017-04-03 | $22.74 | $23.02 | $22.68 | $22.68 | $20.10 | 10,133 |
| 2017-03-31 | $23.03 | $23.03 | $22.78 | $22.87 | $20.27 | 4,735 |
| 2017-03-30 | $24.71 | $25.28 | $24.30 | $24.30 | $21.54 | 5,439 |
| 2017-03-29 | $24.67 | $24.67 | $24.31 | $24.31 | $21.55 | 2,483 |
| 2017-03-28 | $25.01 | $25.20 | $24.77 | $24.77 | $21.96 | 3,179 |
| 2017-03-27 | $25.50 | $25.71 | $25.50 | $25.71 | $22.79 | 2,878 |
| 2017-03-24 | $26.81 | $26.89 | $26.53 | $26.72 | $23.68 | 2,445 |
| 2017-03-23 | $26.65 | $26.89 | $26.48 | $26.79 | $23.75 | 5,483 |
| 2017-03-22 | $25.54 | $25.86 | $25.42 | $25.80 | $22.87 | 3,835 |
| 2017-03-21 | $25.73 | $25.80 | $25.37 | $25.37 | $22.49 | 3,740 |
| 2017-03-20 | $25.75 | $25.75 | $25.63 | $25.72 | $22.46 | 2,673 |
| 2017-03-17 | $24.98 | $25.39 | $24.98 | $25.39 | $22.17 | 10,963 |
| 2017-03-16 | $25.27 | $25.36 | $25.02 | $25.32 | $22.11 | 4,993 |
| 2017-03-15 | $24.03 | $24.64 | $24.02 | $24.47 | $21.37 | 41,003 |
| 2017-03-14 | $24.50 | $24.55 | $24.46 | $24.46 | $21.13 | 5,100 |
| 2017-03-13 | $25.20 | $25.25 | $24.84 | $25.25 | $21.81 | 10,314 |
| 2017-03-10 | $24.66 | $24.68 | $24.48 | $24.60 | $21.25 | 1,604 |
| 2017-03-09 | $24.60 | $24.60 | $24.16 | $24.35 | $21.04 | 10,861 |
| 2017-03-08 | $24.41 | $24.75 | $24.41 | $24.56 | $21.22 | 12,251 |
| 2017-03-07 | $25.08 | $25.20 | $24.96 | $25.20 | $21.77 | 1,945 |
| 2017-03-06 | $24.82 | $24.91 | $24.75 | $24.86 | $21.48 | 3,415 |
| 2017-03-03 | $24.53 | $24.71 | $24.39 | $24.56 | $21.22 | 1,927 |
| 2017-03-02 | $24.40 | $24.40 | $24.15 | $24.21 | $20.91 | 4,565 |
| 2017-03-01 | $24.14 | $24.23 | $24.05 | $24.16 | $20.87 | 4,386 |
| 2017-02-28 | $23.99 | $23.99 | $23.75 | $23.82 | $20.58 | 5,551 |
| 2017-02-27 | $25.42 | $25.72 | $25.30 | $25.30 | $21.86 | 2,479 |
| 2017-02-24 | $25.68 | $25.71 | $25.59 | $25.71 | $22.21 | 1,366 |
| 2017-02-23 | $26.00 | $26.00 | $25.73 | $25.92 | $22.39 | 2,491 |
| 2017-02-22 | $24.73 | $25.04 | $24.73 | $25.04 | $21.63 | 2,014 |
| 2017-02-21 | $24.93 | $25.28 | $24.93 | $25.20 | $21.77 | 1,824 |
| 2017-02-17 | $25.65 | $25.77 | $25.55 | $25.66 | $22.17 | 3,719 |
| 2017-02-16 | $26.27 | $26.27 | $25.64 | $25.92 | $22.39 | 5,681 |
| 2017-02-15 | $25.67 | $26.08 | $25.67 | $26.02 | $22.48 | 2,034 |
| 2017-02-14 | $24.78 | $25.65 | $24.78 | $25.43 | $21.97 | 5,849 |
| 2017-02-13 | $25.60 | $25.60 | $25.08 | $25.55 | $22.07 | 11,757 |
| 2017-02-10 | $24.51 | $24.79 | $24.51 | $24.79 | $21.42 | 2,457 |
| 2017-02-09 | $23.92 | $24.51 | $23.92 | $24.35 | $21.04 | 5,951 |
| 2017-02-08 | $24.18 | $24.23 | $24.03 | $24.03 | $20.76 | 2,280 |
| 2017-02-07 | $23.90 | $23.95 | $23.77 | $23.77 | $20.53 | 9,297 |
| 2017-02-06 | $23.57 | $23.75 | $23.57 | $23.70 | $20.47 | 2,949 |
| 2017-02-03 | $23.84 | $24.09 | $23.59 | $23.92 | $20.66 | 4,892 |
| 2017-02-02 | $23.76 | $24.00 | $23.55 | $23.84 | $20.59 | 3,938 |
| 2017-02-01 | $23.72 | $23.74 | $23.37 | $23.69 | $20.46 | 7,606 |
| 2017-01-31 | $24.07 | $24.07 | $23.53 | $23.75 | $20.52 | 6,779 |
| 2017-01-30 | $24.36 | $24.55 | $24.12 | $24.29 | $20.98 | 5,019 |
| 2017-01-27 | $24.80 | $24.84 | $24.43 | $24.76 | $21.39 | 2,302 |
| 2017-01-26 | $25.15 | $25.41 | $25.15 | $25.23 | $21.80 | 4,477 |
| 2017-01-25 | $25.52 | $25.67 | $25.40 | $25.66 | $22.17 | 5,037 |
| 2017-01-24 | $25.87 | $25.87 | $25.65 | $25.65 | $22.16 | 1,723 |
| 2017-01-23 | $25.27 | $25.76 | $25.13 | $25.39 | $21.93 | 8,513 |
| 2017-01-20 | $24.42 | $25.18 | $24.42 | $24.80 | $21.42 | 6,423 |
| 2017-01-19 | $25.18 | $25.22 | $24.91 | $24.99 | $21.59 | 3,747 |
| 2017-01-18 | $25.62 | $25.62 | $25.43 | $25.50 | $22.03 | 1,796 |
| 2017-01-17 | $25.28 | $26.19 | $25.28 | $25.82 | $22.30 | 6,847 |
| 2017-01-13 | $25.95 | $25.95 | $25.69 | $25.84 | $22.32 | 4,781 |
| 2017-01-12 | $26.03 | $26.20 | $26.03 | $26.11 | $22.56 | 8,962 |
| 2017-01-11 | $25.11 | $25.77 | $25.11 | $25.55 | $22.07 | 3,219 |
| 2017-01-10 | $25.70 | $25.83 | $25.54 | $25.54 | $22.06 | 6,282 |
| 2017-01-09 | $25.56 | $25.64 | $25.53 | $25.62 | $22.13 | 3,648 |
| 2017-01-06 | $25.28 | $25.35 | $25.18 | $25.35 | $21.90 | 6,550 |
| 2017-01-05 | $25.37 | $25.54 | $25.37 | $25.54 | $22.06 | 3,372 |
| 2017-01-04 | $26.05 | $26.27 | $25.63 | $26.27 | $22.69 | 1,735 |
| 2017-01-03 | $25.60 | $26.45 | $25.60 | $26.35 | $22.76 | 5,941 |
| 2016-12-30 | $26.37 | $26.37 | $26.02 | $26.02 | $22.48 | 11,705 |
| 2016-12-29 | $26.60 | $26.94 | $26.51 | $26.65 | $23.02 | 4,649 |
| 2016-12-28 | $26.09 | $26.38 | $25.98 | $26.38 | $22.79 | 5,487 |
| 2016-12-27 | $25.74 | $25.97 | $25.46 | $25.60 | $22.11 | 7,246 |
| 2016-12-23 | $25.44 | $25.55 | $25.25 | $25.47 | $22.00 | 3,181 |
| 2016-12-22 | $25.19 | $25.44 | $25.17 | $25.34 | $21.89 | 7,758 |
| 2016-12-21 | $25.46 | $25.64 | $25.39 | $25.62 | $22.13 | 2,736 |
| 2016-12-20 | $25.34 | $25.83 | $25.34 | $25.59 | $22.11 | 3,853 |
| 2016-12-19 | $24.78 | $24.93 | $24.43 | $24.64 | $21.29 | 7,111 |
| 2016-12-16 | $24.55 | $24.71 | $24.43 | $24.43 | $21.10 | 5,474 |
| 2016-12-15 | $24.74 | $24.91 | $24.67 | $24.67 | $21.31 | 3,628 |
| 2016-12-14 | $26.08 | $26.08 | $25.19 | $25.19 | $21.76 | 5,521 |
| 2016-12-13 | $26.59 | $27.00 | $26.59 | $27.00 | $23.32 | 9,399 |
| 2016-12-12 | $25.57 | $25.74 | $25.52 | $25.58 | $22.10 | 6,688 |
| 2016-12-09 | $25.75 | $25.80 | $25.39 | $25.50 | $22.03 | 1,859 |
| 2016-12-08 | $24.93 | $25.25 | $24.75 | $25.00 | $21.60 | 23,747 |
| 2016-12-07 | $24.59 | $25.37 | $24.59 | $25.36 | $21.91 | 87,262 |
| 2016-12-06 | $23.84 | $24.03 | $23.84 | $24.01 | $20.74 | 2,895 |
| 2016-12-05 | $23.71 | $24.11 | $23.60 | $23.77 | $20.53 | 2,344 |
| 2016-12-02 | $22.87 | $23.19 | $22.87 | $23.01 | $19.88 | 7,857 |
| 2016-12-01 | $23.21 | $23.22 | $22.98 | $23.00 | $19.87 | 4,888 |
| 2016-11-30 | $23.25 | $23.28 | $23.08 | $23.08 | $19.94 | 15,396 |
| 2016-11-29 | $22.94 | $23.57 | $22.94 | $23.45 | $20.26 | 2,992 |
| 2016-11-28 | $23.18 | $23.96 | $23.08 | $23.95 | $20.69 | 8,089 |
| 2016-11-25 | $22.09 | $22.72 | $22.09 | $22.38 | $19.33 | 2,660 |
| 2016-11-23 | $22.73 | $22.73 | $22.34 | $22.53 | $19.46 | 5,625 |
| 2016-11-22 | $23.26 | $23.37 | $23.12 | $23.32 | $20.15 | 58,407 |
| 2016-11-21 | $22.98 | $23.06 | $22.29 | $22.31 | $19.27 | 2,830 |
| 2016-11-18 | $22.25 | $22.78 | $22.25 | $22.70 | $19.61 | 11,324 |
| 2016-11-17 | $22.38 | $22.80 | $22.28 | $22.73 | $19.64 | 2,542 |
| 2016-11-16 | $22.45 | $22.91 | $22.45 | $22.67 | $19.58 | 8,028 |
| 2016-11-15 | $22.14 | $22.55 | $22.14 | $22.40 | $19.35 | 4,426 |
| 2016-11-14 | $21.70 | $22.14 | $21.70 | $22.12 | $19.11 | 5,231 |
| 2016-11-11 | $22.19 | $22.35 | $22.09 | $22.14 | $19.12 | 4,079 |
| 2016-11-10 | $23.60 | $23.60 | $23.04 | $23.06 | $19.92 | 12,962 |
| 2016-11-09 | $24.63 | $24.89 | $24.22 | $24.73 | $21.36 | 5,511 |
| 2016-11-08 | $25.71 | $26.10 | $25.60 | $26.10 | $22.55 | 305,478 |
| 2016-11-07 | $24.55 | $25.43 | $24.55 | $25.43 | $21.97 | 15,554 |
| 2016-11-04 | $23.99 | $24.14 | $23.71 | $23.76 | $20.52 | 7,885 |
| 2016-11-03 | $25.17 | $25.19 | $24.87 | $25.04 | $21.63 | 6,558 |
| 2016-11-02 | $25.05 | $25.05 | $24.57 | $24.97 | $21.57 | 5,342 |
| 2016-11-01 | $25.00 | $25.00 | $24.25 | $24.54 | $21.19 | 3,051 |
| 2016-10-31 | $24.66 | $25.04 | $24.66 | $25.03 | $21.62 | 1,866 |
| 2016-10-28 | $23.98 | $24.00 | $23.77 | $23.94 | $20.68 | 3,998 |
| 2016-10-27 | $24.34 | $24.34 | $24.17 | $24.17 | $20.88 | 2,979 |
| 2016-10-26 | $24.28 | $24.28 | $24.12 | $24.12 | $20.84 | 2,573 |
| 2016-10-25 | $24.12 | $24.61 | $24.12 | $24.46 | $21.13 | 2,076 |
| 2016-10-24 | $24.29 | $24.29 | $24.29 | $24.29 | $20.98 | 926 |
| 2016-10-21 | $24.30 | $24.37 | $24.19 | $24.37 | $21.05 | 3,626 |
| 2016-10-20 | $24.46 | $24.46 | $24.13 | $24.27 | $20.96 | 2,935 |
| 2016-10-19 | $24.36 | $24.56 | $24.22 | $24.55 | $21.21 | 2,981 |
| 2016-10-18 | $23.94 | $24.26 | $23.94 | $24.11 | $20.83 | 1,515 |
| 2016-10-17 | $22.92 | $23.09 | $22.92 | $23.03 | $19.89 | 13,527 |
| 2016-10-14 | $22.91 | $22.91 | $22.49 | $22.49 | $19.43 | 13,671 |
| 2016-10-13 | $22.72 | $22.73 | $22.28 | $22.73 | $19.64 | 4,006 |
| 2016-10-12 | $22.66 | $23.32 | $22.66 | $23.07 | $19.93 | 3,598 |
| 2016-10-11 | $22.75 | $22.81 | $22.40 | $22.52 | $19.45 | 3,041 |
| 2016-10-10 | $24.28 | $24.28 | $23.96 | $23.96 | $20.70 | 1,456 |
| 2016-10-07 | $24.42 | $24.42 | $23.70 | $23.75 | $20.52 | 1,292 |
| 2016-10-06 | $23.56 | $23.93 | $23.56 | $23.78 | $20.54 | 3,621 |
| 2016-10-05 | $23.80 | $24.18 | $23.80 | $24.03 | $20.75 | 10,146 |
| 2016-10-04 | $23.93 | $23.94 | $23.75 | $23.75 | $20.52 | 16,475 |
| 2016-10-03 | $23.50 | $23.60 | $23.31 | $23.58 | $20.37 | 2,836 |
| 2016-09-30 | $23.10 | $23.76 | $23.10 | $23.71 | $20.48 | 26,954 |
| 2016-09-29 | $23.50 | $23.50 | $23.19 | $23.19 | $20.03 | 1,074 |
| 2016-09-28 | $23.19 | $23.55 | $23.10 | $23.48 | $19.96 | 3,746 |
| 2016-09-27 | $23.18 | $23.60 | $22.62 | $22.64 | $19.25 | 6,884 |
| 2016-09-26 | $22.88 | $23.00 | $22.74 | $22.74 | $19.34 | 2,561 |
| 2016-09-23 | $22.83 | $23.04 | $22.83 | $22.87 | $19.45 | 1,251 |
| 2016-09-22 | $22.55 | $23.62 | $22.55 | $22.61 | $19.23 | 1,248 |
| 2016-09-21 | $21.66 | $22.15 | $21.66 | $21.89 | $18.61 | 1,164 |
| 2016-09-20 | $21.96 | $22.28 | $21.76 | $21.80 | $18.31 | 5,292 |
| 2016-09-19 | $21.58 | $21.60 | $21.49 | $21.60 | $18.14 | 10,898 |
| 2016-09-16 | $21.40 | $21.40 | $21.03 | $21.04 | $17.67 | 2,903 |
| 2016-09-15 | $21.33 | $21.37 | $21.13 | $21.37 | $17.95 | 7,720 |
| 2016-09-14 | $21.21 | $21.52 | $21.21 | $21.37 | $17.95 | 1,574 |
| 2016-09-13 | $21.04 | $21.26 | $20.78 | $20.81 | $17.48 | 2,984 |
| 2016-09-12 | $21.00 | $21.57 | $20.97 | $21.37 | $17.95 | 1,977 |
| 2016-09-09 | $21.41 | $21.67 | $21.41 | $21.66 | $18.19 | 1,561 |
| 2016-09-08 | $22.55 | $22.55 | $22.38 | $22.38 | $18.80 | 1,058 |
| 2016-09-07 | $22.83 | $22.84 | $22.55 | $22.84 | $19.19 | 1,058 |
| 2016-09-06 | $21.72 | $22.70 | $21.72 | $22.70 | $19.07 | 5,150 |
| 2016-09-02 | $21.58 | $21.84 | $21.58 | $21.84 | $18.35 | 9,250 |
| 2016-09-01 | $20.73 | $20.94 | $20.58 | $20.82 | $17.48 | 3,486 |
| 2016-08-31 | $20.52 | $20.87 | $20.52 | $20.70 | $17.39 | 2,644 |
| 2016-08-30 | $21.49 | $21.80 | $21.13 | $21.13 | $17.75 | 14,513 |
| 2016-08-29 | $20.77 | $21.47 | $20.77 | $21.16 | $17.77 | 5,596 |
| 2016-08-26 | $21.73 | $22.02 | $21.27 | $21.38 | $17.96 | 2,036 |
| 2016-08-25 | $21.43 | $21.57 | $21.34 | $21.57 | $18.12 | 1,643 |
| 2016-08-24 | $21.72 | $21.72 | $21.36 | $21.42 | $17.99 | 2,152 |
| 2016-08-23 | $23.28 | $23.28 | $22.33 | $22.44 | $18.85 | 2,950 |
| 2016-08-22 | $23.24 | $23.24 | $22.83 | $22.96 | $19.29 | 4,838 |
| 2016-08-19 | $23.22 | $23.22 | $23.15 | $23.15 | $19.45 | 895 |
| 2016-08-18 | $23.49 | $23.49 | $23.19 | $23.35 | $19.61 | 7,601 |
| 2016-08-17 | $23.34 | $23.59 | $23.34 | $23.56 | $19.79 | 2,132 |
| 2016-08-16 | $23.54 | $24.02 | $23.54 | $23.78 | $19.98 | 7,597 |
| 2016-08-15 | $24.39 | $25.00 | $24.39 | $24.76 | $20.80 | 3,921 |
| 2016-08-12 | $24.40 | $24.61 | $24.33 | $24.35 | $20.45 | 8,018 |
| 2016-08-11 | $25.13 | $25.13 | $24.80 | $25.06 | $21.05 | 3,016 |
| 2016-08-10 | $25.08 | $25.70 | $25.06 | $25.66 | $21.55 | 120,721 |
| 2016-08-09 | $24.35 | $24.61 | $24.16 | $24.61 | $20.67 | 7,974 |
| 2016-08-08 | $23.94 | $24.26 | $23.94 | $24.26 | $20.38 | 787 |
| 2016-08-05 | $23.54 | $23.68 | $23.23 | $23.68 | $19.89 | 1,947 |
| 2016-08-04 | $23.07 | $23.54 | $23.07 | $23.50 | $19.74 | 4,957 |
| 2016-08-03 | $23.00 | $23.00 | $23.00 | $23.00 | $19.32 | 549 |
| 2016-08-02 | $22.53 | $22.98 | $22.47 | $22.53 | $18.93 | 2,774 |
| 2016-08-01 | $23.92 | $23.92 | $23.12 | $23.68 | $19.89 | 1,785 |
| 2016-07-29 | $22.70 | $22.99 | $22.70 | $22.99 | $19.31 | 2,794 |
| 2016-07-28 | $21.93 | $22.52 | $21.86 | $21.86 | $18.36 | 1,115 |
| 2016-07-27 | $22.60 | $22.60 | $22.00 | $22.07 | $18.54 | 2,643 |
| 2016-07-26 | $21.96 | $22.05 | $21.93 | $22.05 | $18.52 | 1,077 |
| 2016-07-25 | $21.72 | $22.08 | $21.72 | $21.94 | $18.43 | 808 |
| 2016-07-22 | $21.55 | $21.81 | $21.55 | $21.81 | $18.32 | 1,388 |
| 2016-07-21 | $21.25 | $21.25 | $21.12 | $21.12 | $17.74 | 76,343 |
| 2016-07-20 | $20.55 | $20.99 | $20.51 | $20.51 | $17.23 | 46,070 |
| 2016-07-19 | $20.54 | $23.00 | $20.50 | $23.00 | $19.32 | 1,729 |
| 2016-07-18 | $20.60 | $20.93 | $20.52 | $20.66 | $17.35 | 3,479 |
| 2016-07-15 | $20.87 | $20.87 | $20.31 | $20.60 | $17.30 | 32,150 |
| 2016-07-14 | $20.17 | $21.03 | $20.01 | $20.81 | $17.48 | 19,400 |
| 2016-07-13 | $19.78 | $20.60 | $19.61 | $20.60 | $17.30 | 4,469 |
| 2016-07-12 | $19.53 | $20.48 | $19.34 | $20.19 | $16.96 | 98,477 |
| 2016-07-11 | $18.85 | $22.39 | $18.80 | $21.31 | $17.90 | 44,827 |
| 2016-07-08 | $52.59 | $52.70 | $50.60 | $52.60 | $16.93 | 5,937 |
| 2016-07-07 | $52.73 | $52.99 | $52.32 | $52.59 | $16.92 | 11,001 |
| 2016-07-06 | $52.47 | $52.47 | $52.47 | $52.47 | $16.88 | 1,461 |
| 2016-07-05 | $52.38 | $52.77 | $52.31 | $52.77 | $16.98 | 1,216 |
| 2016-07-01 | $52.90 | $52.99 | $52.78 | $52.78 | $16.98 | 2,016 |
| 2016-06-30 | $53.11 | $54.49 | $52.86 | $53.09 | $17.08 | 7,950 |
| 2016-06-29 | $51.99 | $54.49 | $51.99 | $54.49 | $17.53 | 3,044 |
| 2016-06-28 | $52.50 | $59.70 | $52.50 | $55.74 | $17.94 | 1,252 |
| 2016-06-27 | $50.96 | $54.84 | $50.96 | $52.00 | $16.73 | 954 |
| 2016-06-24 | $54.99 | $55.00 | $54.80 | $55.00 | $17.70 | 1,022 |
| 2016-06-23 | $48.92 | $55.99 | $48.92 | $55.99 | $18.02 | 1,555 |
| 2016-06-22 | $52.00 | $52.00 | $52.00 | $52.00 | $16.73 | 601 |
| 2016-06-21 | $58.98 | $58.98 | $53.00 | $56.00 | $18.02 | 1,163 |
| 2016-06-20 | $50.06 | $54.80 | $50.06 | $54.80 | $17.63 | 1,203 |
| 2016-06-17 | $51.02 | $59.01 | $51.02 | $55.00 | $17.70 | 1,381 |
| 2016-06-16 | $61.69 | $61.69 | $48.00 | $61.00 | $19.63 | 1,144 |
| 2016-06-15 | $47.00 | $47.00 | $47.00 | $47.00 | $15.12 | 882 |
| 2016-06-14 | $47.01 | $56.00 | $47.01 | $56.00 | $18.02 | 492 |
| 2016-06-13 | $50.74 | $50.74 | $50.74 | $50.74 | $16.33 | 1,482 |
| 2016-06-10 | $53.00 | $57.17 | $50.74 | $53.96 | $17.36 | 1,143 |
| 2016-06-09 | $51.87 | $53.00 | $50.74 | $51.87 | $16.69 | 2,257 |
| 2016-06-08 | $50.74 | $51.87 | $50.74 | $51.87 | $16.69 | 1,046 |
| 2016-06-07 | $51.79 | $53.00 | $51.79 | $53.00 | $17.05 | 907 |
| 2016-06-06 | $53.00 | $53.00 | $53.00 | $53.00 | $17.05 | 661 |
| 2016-06-03 | $52.95 | $52.95 | $49.40 | $49.40 | $15.90 | 1,409 |
| 2016-06-02 | $46.25 | $52.05 | $46.10 | $48.01 | $15.45 | 4,596 |
| 2016-06-01 | $53.00 | $53.00 | $49.14 | $49.14 | $15.81 | 929 |
| 2016-05-31 | $48.14 | $53.40 | $44.20 | $53.00 | $17.05 | 2,106 |
| 2016-05-27 | $47.45 | $47.85 | $46.85 | $47.00 | $15.12 | 2,119 |
| 2016-05-26 | $45.77 | $46.38 | $45.35 | $45.70 | $14.71 | 2,703 |
| 2016-05-25 | $44.38 | $44.54 | $44.34 | $44.54 | $14.33 | 775 |
| 2016-05-24 | $43.19 | $44.10 | $43.19 | $43.24 | $13.91 | 15,263 |
| 2016-05-23 | $44.47 | $44.66 | $43.73 | $43.73 | $14.07 | 1,540 |
| 2016-05-20 | $44.09 | $44.09 | $44.02 | $44.02 | $14.16 | 1,387 |
| 2016-05-19 | $44.23 | $44.66 | $44.23 | $44.26 | $14.24 | 2,204 |
| 2016-05-18 | $44.00 | $45.12 | $44.00 | $44.47 | $14.31 | 2,298 |
| 2016-05-17 | $44.89 | $44.89 | $44.00 | $44.00 | $14.16 | 2,658 |
| 2016-05-16 | $45.39 | $45.63 | $44.50 | $45.63 | $14.68 | 7,078 |
| 2016-05-13 | $45.73 | $46.02 | $45.73 | $46.02 | $14.81 | 1,437 |
| 2016-05-12 | $47.45 | $47.93 | $46.97 | $46.97 | $15.11 | 1,469 |
| 2016-05-11 | $47.60 | $48.10 | $47.60 | $48.10 | $15.48 | 1,167 |
| 2016-05-10 | $47.61 | $47.61 | $47.50 | $47.50 | $15.28 | 1,097 |
| 2016-05-09 | $46.75 | $46.75 | $46.66 | $46.66 | $15.01 | 699 |
| 2016-05-06 | $48.14 | $48.14 | $48.14 | $48.14 | $15.49 | 538 |
| 2016-05-05 | $49.03 | $49.10 | $49.03 | $49.10 | $15.80 | 418 |
| 2016-05-04 | $48.64 | $48.64 | $47.94 | $47.94 | $15.43 | 2,593 |
| 2016-05-03 | $48.07 | $48.80 | $48.06 | $48.80 | $15.70 | 1,682 |
| 2016-05-02 | $50.50 | $50.94 | $50.50 | $50.69 | $16.31 | 1,472 |
| 2016-04-29 | $50.64 | $51.33 | $50.64 | $51.33 | $16.52 | 1,380 |
| 2016-04-28 | $49.55 | $50.40 | $49.55 | $50.40 | $16.22 | 1,039 |
| 2016-04-27 | $49.83 | $50.03 | $49.35 | $50.03 | $16.10 | 1,247 |
| 2016-04-26 | $49.70 | $50.11 | $49.43 | $50.00 | $16.09 | 1,169 |
| 2016-04-25 | $49.48 | $49.48 | $49.48 | $49.48 | $15.92 | 654 |
| 2016-04-22 | $49.76 | $49.78 | $49.68 | $49.78 | $16.02 | 1,669 |
| 2016-04-21 | $50.63 | $51.30 | $50.63 | $50.70 | $16.32 | 1,343 |
| 2016-04-20 | $52.52 | $52.65 | $52.52 | $52.65 | $16.94 | 1,196 |
| 2016-04-19 | $52.43 | $52.45 | $51.98 | $51.98 | $16.73 | 4,199 |
| 2016-04-18 | $50.56 | $51.32 | $50.56 | $51.32 | $16.51 | 1,181 |
| 2016-04-15 | $49.17 | $49.17 | $49.17 | $49.17 | $15.61 | 350 |
| 2016-04-14 | $49.93 | $50.32 | $49.93 | $50.32 | $15.97 | 3,754 |
| 2016-04-13 | $48.74 | $48.95 | $48.74 | $48.88 | $15.52 | 1,367 |
| 2016-04-12 | $49.19 | $49.77 | $49.19 | $49.35 | $15.67 | 1,144 |
| 2016-04-11 | $48.19 | $48.19 | $48.16 | $48.16 | $15.29 | 855 |
| 2016-04-08 | $48.63 | $48.70 | $47.95 | $48.70 | $15.46 | 1,810 |
| 2016-04-07 | $46.90 | $46.90 | $46.30 | $46.30 | $14.70 | 80,405 |
| 2016-04-06 | $46.09 | $46.88 | $46.09 | $46.30 | $14.70 | 1,372 |
| 2016-04-05 | $48.15 | $48.50 | $47.69 | $48.25 | $15.14 | 699 |
| 2016-04-04 | $50.30 | $50.30 | $49.50 | $49.50 | $15.53 | 3,205 |
| 2016-04-01 | $49.00 | $50.44 | $49.00 | $50.44 | $15.83 | 1,665 |
| 2016-03-31 | $49.96 | $50.50 | $49.96 | $50.50 | $15.85 | 23,391 |
| 2016-03-30 | $49.23 | $50.10 | $49.23 | $50.10 | $15.72 | 1,186 |
| 2016-03-29 | $47.20 | $48.15 | $46.71 | $47.80 | $15.00 | 3,533 |
| 2016-03-28 | $47.64 | $48.24 | $47.64 | $48.24 | $15.14 | 1,749 |
| 2016-03-24 | $47.37 | $48.24 | $47.30 | $48.24 | $15.14 | 2,110 |
| 2016-03-23 | $47.90 | $48.35 | $47.90 | $48.35 | $15.17 | 692 |
| 2016-03-22 | $48.85 | $48.89 | $48.85 | $48.89 | $15.34 | 1,034 |
| 2016-03-21 | $48.54 | $48.82 | $48.54 | $48.82 | $15.32 | 600 |
| 2016-03-18 | $48.26 | $48.58 | $47.71 | $48.58 | $15.24 | 1,561 |
| 2016-03-17 | $47.03 | $47.84 | $47.03 | $47.70 | $14.97 | 7,546 |
| 2016-03-16 | $43.86 | $46.03 | $43.84 | $46.03 | $14.45 | 3,553 |
| 2016-03-15 | $43.59 | $43.59 | $42.82 | $43.58 | $13.68 | 1,968 |
| 2016-03-14 | $45.50 | $45.50 | $45.47 | $45.47 | $14.27 | 773 |
| 2016-03-11 | $45.94 | $45.94 | $45.94 | $45.94 | $14.42 | 544 |
| 2016-03-10 | $45.42 | $45.42 | $44.74 | $44.74 | $14.04 | 1,319 |
| 2016-03-09 | $44.95 | $46.13 | $44.95 | $46.13 | $14.48 | 2,571 |
| 2016-03-08 | $43.75 | $43.97 | $43.75 | $43.76 | $13.73 | 2,997 |
| 2016-03-07 | $44.15 | $44.83 | $44.07 | $44.83 | $14.07 | 1,865 |
| 2016-03-04 | $43.99 | $45.00 | $43.91 | $45.00 | $14.12 | 3,942 |
| 2016-03-03 | $44.96 | $45.61 | $44.96 | $45.61 | $14.31 | 2,101 |
| 2016-03-02 | $45.36 | $45.83 | $45.36 | $45.83 | $14.38 | 3,201 |
| 2016-03-01 | $45.91 | $47.05 | $45.91 | $46.57 | $14.61 | 5,625 |
| 2016-02-29 | $44.78 | $44.89 | $44.66 | $44.66 | $14.02 | 4,117 |
| 2016-02-26 | $44.70 | $44.70 | $44.21 | $44.21 | $13.87 | 1,492 |
| 2016-02-25 | $45.60 | $45.60 | $45.13 | $45.13 | $14.16 | 2,175 |
| 2016-02-24 | $44.20 | $44.77 | $44.20 | $44.77 | $14.05 | 1,634 |
| 2016-02-23 | $46.11 | $46.12 | $45.55 | $45.55 | $14.29 | 3,511 |
| 2016-02-22 | $46.58 | $47.25 | $46.58 | $47.25 | $14.83 | 2,005 |
| 2016-02-19 | $46.49 | $46.53 | $46.05 | $46.30 | $14.53 | 2,375 |
| 2016-02-18 | $47.29 | $47.86 | $47.10 | $47.86 | $15.02 | 2,684 |
| 2016-02-17 | $47.30 | $47.64 | $46.89 | $47.60 | $14.94 | 3,559 |
| 2016-02-16 | $45.81 | $46.40 | $45.81 | $46.18 | $14.49 | 4,594 |
| 2016-02-12 | $45.05 | $45.59 | $45.05 | $45.36 | $14.24 | 5,661 |
| 2016-02-11 | $45.70 | $45.84 | $45.70 | $45.84 | $14.39 | 1,170 |
| 2016-02-10 | $44.99 | $45.46 | $44.71 | $45.13 | $14.16 | 2,137 |
| 2016-02-09 | $43.97 | $44.05 | $43.76 | $44.04 | $13.82 | 2,385 |
| 2016-02-08 | $44.70 | $45.00 | $44.56 | $44.85 | $14.07 | 3,589 |
| 2016-02-05 | $45.37 | $45.37 | $45.15 | $45.17 | $14.18 | 3,026 |
| 2016-02-04 | $46.72 | $46.72 | $46.09 | $46.20 | $14.50 | 5,272 |
| 2016-02-03 | $44.75 | $46.09 | $44.75 | $46.09 | $14.46 | 9,856 |
| 2016-02-02 | $44.45 | $44.46 | $43.92 | $43.92 | $13.78 | 4,137 |
| 2016-02-01 | $45.00 | $45.85 | $45.00 | $45.85 | $14.39 | 7,466 |
| 2016-01-29 | $45.20 | $46.06 | $45.06 | $46.06 | $14.45 | 3,017 |
| 2016-01-28 | $43.60 | $43.93 | $43.39 | $43.67 | $13.70 | 3,461 |
| 2016-01-27 | $42.10 | $42.51 | $41.90 | $42.22 | $13.25 | 4,752 |
| 2016-01-26 | $40.91 | $41.72 | $40.91 | $41.72 | $13.09 | 4,219 |
| 2016-01-25 | $40.87 | $40.90 | $40.35 | $40.35 | $12.66 | 5,021 |
| 2016-01-22 | $40.25 | $40.37 | $39.90 | $40.15 | $12.60 | 9,687 |
| 2016-01-21 | $38.47 | $39.31 | $38.47 | $38.59 | $12.11 | 9,419 |
| 2016-01-20 | $38.26 | $38.70 | $37.69 | $38.57 | $12.10 | 6,655 |
| 2016-01-19 | $38.93 | $38.93 | $38.42 | $38.78 | $12.17 | 9,847 |
| 2016-01-15 | $37.12 | $37.12 | $36.75 | $37.00 | $11.61 | 11,411 |
| 2016-01-14 | $38.56 | $39.37 | $38.55 | $39.24 | $12.31 | 15,342 |
| 2016-01-13 | $39.85 | $39.90 | $39.20 | $39.20 | $12.30 | 4,042 |
| 2016-01-12 | $38.66 | $39.14 | $37.84 | $38.19 | $11.98 | 3,568 |
| 2016-01-11 | $38.51 | $38.60 | $37.44 | $37.98 | $11.92 | 13,956 |
| 2016-01-08 | $39.60 | $39.60 | $38.71 | $38.71 | $12.15 | 5,268 |
| 2016-01-07 | $40.07 | $40.09 | $39.39 | $39.43 | $12.37 | 7,774 |
| 2016-01-06 | $41.20 | $41.44 | $40.95 | $41.11 | $12.90 | 2,519 |
| 2016-01-05 | $41.65 | $42.08 | $41.62 | $41.85 | $13.13 | 4,209 |
| 2016-01-04 | $40.84 | $41.32 | $40.84 | $41.07 | $12.89 | 5,451 |
| 2015-12-31 | $42.16 | $42.76 | $42.16 | $42.45 | $13.32 | 4,874 |
| 2015-12-30 | $42.29 | $42.63 | $42.10 | $42.33 | $13.28 | 9,018 |
| 2015-12-29 | $43.50 | $43.78 | $43.34 | $43.76 | $13.73 | 21,941 |
| 2015-12-28 | $43.63 | $44.06 | $43.63 | $43.84 | $13.76 | 16,811 |
| 2015-12-24 | $44.50 | $44.50 | $44.38 | $44.38 | $13.93 | 3,913 |
| 2015-12-23 | $44.22 | $44.35 | $44.11 | $44.21 | $13.87 | 8,680 |
| 2015-12-22 | $43.33 | $43.50 | $42.96 | $43.21 | $13.56 | 8,759 |
| 2015-12-21 | $43.43 | $43.57 | $43.01 | $43.50 | $13.65 | 5,058 |
| 2015-12-18 | $43.05 | $43.40 | $42.68 | $43.40 | $13.62 | 5,598 |
| 2015-12-17 | $43.75 | $43.75 | $43.30 | $43.30 | $13.59 | 8,687 |
| 2015-12-16 | $44.28 | $45.05 | $43.85 | $45.05 | $14.14 | 5,585 |
| 2015-12-15 | $44.10 | $44.62 | $43.95 | $43.96 | $13.80 | 20,810 |
| 2015-12-14 | $41.52 | $42.25 | $41.38 | $42.23 | $13.25 | 4,913 |
| 2015-12-11 | $37.50 | $38.06 | $37.21 | $37.46 | $11.76 | 16,747 |
| 2015-12-10 | $40.72 | $40.72 | $39.75 | $40.10 | $12.58 | 5,406 |
| 2015-12-09 | $45.03 | $45.23 | $43.05 | $43.21 | $13.56 | 7,081 |
| 2015-12-08 | $43.50 | $43.95 | $43.50 | $43.95 | $13.79 | 4,096 |
| 2015-12-07 | $44.54 | $44.54 | $44.28 | $44.42 | $13.94 | 10,385 |
| 2015-12-04 | $43.97 | $44.85 | $43.97 | $44.67 | $14.02 | 2,657 |
| 2015-12-03 | $45.87 | $45.87 | $45.35 | $45.39 | $14.24 | 3,198 |
| 2015-12-02 | $46.23 | $46.23 | $45.94 | $46.00 | $14.44 | 2,831 |
| 2015-12-01 | $46.06 | $46.16 | $46.06 | $46.12 | $14.47 | 1,968 |
| 2015-11-30 | $47.33 | $47.33 | $46.80 | $46.88 | $14.71 | 2,013 |
| 2015-11-27 | $47.50 | $47.71 | $47.50 | $47.71 | $14.97 | 1,473 |
| 2015-11-25 | $48.68 | $48.85 | $48.46 | $48.85 | $15.33 | 3,730 |
| 2015-11-24 | $49.55 | $49.55 | $49.35 | $49.35 | $15.49 | 1,199 |
| 2015-11-23 | $49.43 | $49.74 | $49.15 | $49.74 | $15.61 | 25,034 |
| 2015-11-20 | $50.11 | $50.35 | $49.93 | $49.93 | $15.67 | 5,361 |
| 2015-11-19 | $48.99 | $49.23 | $48.99 | $49.18 | $15.43 | 2,389 |
| 2015-11-18 | $48.54 | $48.54 | $48.49 | $48.49 | $15.22 | 1,659 |
| 2015-11-17 | $48.48 | $48.56 | $48.48 | $48.56 | $15.24 | 904 |
| 2015-11-16 | $47.13 | $47.35 | $46.98 | $47.35 | $14.86 | 7,779 |
| 2015-11-13 | $46.40 | $46.65 | $46.28 | $46.60 | $14.62 | 2,220 |
| 2015-11-12 | $47.52 | $47.52 | $47.43 | $47.43 | $14.88 | 1,818 |
| 2015-11-11 | $48.15 | $48.50 | $48.05 | $48.05 | $15.08 | 2,295 |
| 2015-11-10 | $47.07 | $47.17 | $47.07 | $47.17 | $14.80 | 36,088 |
| 2015-11-09 | $48.02 | $48.20 | $48.02 | $48.20 | $15.13 | 660 |
| 2015-11-06 | $49.04 | $49.49 | $49.04 | $49.49 | $15.53 | 3,756 |
| 2015-11-05 | $50.12 | $50.68 | $50.12 | $50.31 | $15.79 | 7,611 |
| 2015-11-04 | $50.79 | $50.80 | $50.47 | $50.47 | $15.84 | 3,787 |
| 2015-11-03 | $51.28 | $51.80 | $50.90 | $51.80 | $16.26 | 3,090 |
| 2015-11-02 | $50.87 | $51.21 | $50.87 | $51.21 | $16.07 | 1,423 |
| 2015-10-30 | $50.91 | $51.09 | $50.91 | $51.09 | $16.03 | 908 |
| 2015-10-29 | $50.92 | $51.00 | $50.84 | $50.84 | $15.95 | 1,530 |
| 2015-10-28 | $52.91 | $53.10 | $52.62 | $52.62 | $16.51 | 1,427 |
| 2015-10-27 | $52.64 | $52.64 | $52.19 | $52.19 | $16.38 | 2,574 |
| 2015-10-26 | $52.12 | $52.64 | $52.12 | $52.64 | $16.52 | 2,295 |
| 2015-10-23 | $51.83 | $52.36 | $51.83 | $51.85 | $16.27 | 1,686 |
| 2015-10-22 | $51.80 | $52.01 | $51.57 | $52.01 | $16.32 | 2,110 |
| 2015-10-21 | $51.72 | $51.86 | $51.58 | $51.58 | $16.19 | 7,467 |
| 2015-10-20 | $52.07 | $52.31 | $52.07 | $52.31 | $16.42 | 836 |
| 2015-10-19 | $53.22 | $53.22 | $53.17 | $53.17 | $16.68 | 613 |
| 2015-10-16 | $53.66 | $53.79 | $53.50 | $53.79 | $16.88 | 5,832 |
| 2015-10-15 | $52.99 | $53.40 | $52.99 | $53.40 | $16.76 | 1,035 |
| 2015-10-14 | $52.15 | $52.25 | $52.15 | $52.25 | $16.40 | 600 |
| 2015-10-13 | $52.39 | $52.39 | $52.39 | $52.39 | $16.44 | 404 |
| 2015-10-12 | $52.39 | $52.39 | $52.39 | $52.39 | $16.44 | 897 |
| 2015-10-09 | $52.33 | $52.70 | $51.92 | $51.92 | $16.29 | 2,138 |
| 2015-10-08 | $51.74 | $51.74 | $51.74 | $51.74 | $16.24 | 649 |
| 2015-10-07 | $51.45 | $51.45 | $50.87 | $51.35 | $16.11 | 3,465 |
| 2015-10-06 | $50.11 | $50.12 | $49.97 | $49.97 | $15.68 | 1,308 |
| 2015-10-05 | $49.61 | $49.80 | $49.61 | $49.80 | $15.63 | 3,641 |
| 2015-10-02 | $46.44 | $48.17 | $46.44 | $48.17 | $15.12 | 1,598 |
| 2015-10-01 | $47.50 | $47.70 | $47.39 | $47.50 | $14.91 | 2,355 |
| 2015-09-30 | $46.66 | $47.34 | $46.66 | $46.91 | $14.72 | 2,513 |
| 2015-09-29 | $45.47 | $45.97 | $45.47 | $45.55 | $14.29 | 1,538 |
| 2015-09-28 | $45.15 | $46.00 | $45.15 | $45.86 | $14.39 | 24,644 |
| 2015-09-25 | $46.78 | $47.04 | $46.40 | $46.40 | $14.56 | 5,226 |
| 2015-09-24 | $45.83 | $46.75 | $45.83 | $46.75 | $14.67 | 1,887 |
| 2015-09-23 | $47.34 | $47.34 | $46.72 | $46.88 | $14.71 | 2,849 |
| 2015-09-22 | $47.03 | $47.84 | $47.03 | $47.84 | $14.83 | 1,199 |
| 2015-09-21 | $48.50 | $48.68 | $47.77 | $48.68 | $15.09 | 1,727 |
| 2015-09-18 | $48.40 | $48.93 | $48.40 | $48.93 | $15.17 | 1,272 |
| 2015-09-17 | $49.49 | $50.47 | $49.49 | $49.69 | $15.41 | 1,492 |
| 2015-09-16 | $49.00 | $49.10 | $48.96 | $49.10 | $15.23 | 5,745 |
| 2015-09-15 | $47.00 | $47.52 | $46.92 | $47.33 | $14.67 | 82,698 |
| 2015-09-14 | $46.79 | $47.02 | $46.79 | $46.92 | $14.55 | 3,552 |
| 2015-09-11 | $45.74 | $46.15 | $45.46 | $45.74 | $14.18 | 2,497 |
| 2015-09-10 | $46.12 | $46.71 | $46.12 | $46.71 | $14.48 | 2,222 |
| 2015-09-09 | $45.64 | $45.72 | $45.29 | $45.34 | $14.06 | 1,444 |
| 2015-09-08 | $46.15 | $46.40 | $46.09 | $46.40 | $14.39 | 1,359 |
| 2015-09-04 | $46.99 | $46.99 | $46.31 | $46.35 | $14.37 | 1,752 |
| 2015-09-03 | $48.13 | $48.13 | $47.68 | $47.68 | $14.78 | 9,138 |
Bidvest Group Ltd (BDVSY) News Headlines
Recent Bidvest Group Ltd (BDVSY) News
Similar Companies to Bidvest Group Ltd (BDVSY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |