Bar Harbor Bankshares Inc (BHB) Exchange: NYSE MKT
Data as of May 2, 2025
$30.26 ($0.96) 3.28%
Bar Harbor Bankshares Inc - Daily Information
Click for more stock information on Bar Harbor Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.79 |
| Previous Close | $30.26 |
| High | $30.26 |
| Low | $29.65 |
| Adjusted Open | $29.79 |
| Previous Adjusted Close | $30.26 |
| Adjusted High | $30.26 |
| Adjusted Low | $29.65 |
Invest in Bar Harbor Bankshares Inc (BHB)
Key People Bar Harbor Bankshares Inc
| Employee | Position |
|---|---|
| Curtis C. Simard | President, Chief Executive Officer & Director |
| Josephine Iannelli | Chief Financial Officer, Treasurer & Executive VP |
| Marion Colombo | Executive VP & Director-Retail Delivery |
| John M. Mercier | Chief Lending Officer & Executive Vice President |
| Kirstie A. Carter | Secretary |
| Caitlin Dunston | Corporate Counsel |
| David B. Woodside | Chairman |
| Scott G. Toothaker | Independent Director |
| Martha Tod Dudman | Independent Director |
| Lauri E. Fernald | Independent Director |
| Kenneth Eugene Smith | Independent Director |
| Matthew L. Caras | Independent Director |
| Steven H. Dimick | Independent Director |
| Stephen R. Theroux | Independent Director |
| David M. Colter | Independent Director |
| Brendan J. O'Halloran | Independent Director |
| Daina H. Belair | Independent Director |
Company Profile Bar Harbor Bankshares Inc
Exchange: NYSE MKT
IPO Date: Sept. 23, 1997
Employees: 403
Sector: Financial Services
Industry: Banks-Regional
Website: Bar Harbor Bankshares Inc Website
Address: 98 Main Street, Bar Harbor, ME 04609, USA
Historical Stock Data for Bar Harbor Bankshares Inc (BHB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $29.79 | $30.26 | $29.65 | $30.26 | $30.26 | 26,140 |
| 2025-05-01 | $29.75 | $30.00 | $29.12 | $29.30 | $29.30 | 47,933 |
| 2025-04-30 | $29.05 | $29.92 | $28.12 | $29.64 | $29.64 | 64,852 |
| 2025-04-29 | $29.14 | $29.78 | $28.81 | $29.54 | $29.54 | 47,355 |
| 2025-04-28 | $28.93 | $29.38 | $28.60 | $29.26 | $29.26 | 46,195 |
| 2025-04-25 | $29.46 | $29.55 | $28.64 | $29.11 | $29.11 | 38,375 |
| 2025-04-24 | $29.14 | $30.04 | $29.10 | $29.69 | $29.69 | 44,344 |
| 2025-04-23 | $30.00 | $30.14 | $29.03 | $29.19 | $29.19 | 47,247 |
| 2025-04-22 | $28.36 | $29.47 | $28.11 | $29.37 | $29.37 | 49,765 |
| 2025-04-21 | $27.50 | $29.03 | $27.50 | $28.05 | $28.05 | 44,765 |
| 2025-04-17 | $28.42 | $29.40 | $28.42 | $28.98 | $28.98 | 50,468 |
| 2025-04-16 | $27.74 | $28.69 | $27.51 | $28.53 | $28.53 | 29,690 |
| 2025-04-15 | $27.60 | $28.44 | $27.60 | $28.06 | $28.06 | 36,396 |
| 2025-04-14 | $27.14 | $27.95 | $27.05 | $27.70 | $27.70 | 46,923 |
| 2025-04-11 | $26.91 | $27.82 | $26.85 | $27.78 | $27.78 | 32,437 |
| 2025-04-10 | $28.60 | $28.60 | $26.84 | $27.37 | $27.37 | 35,319 |
| 2025-04-09 | $27.70 | $30.13 | $27.35 | $29.24 | $29.24 | 66,530 |
| 2025-04-08 | $29.09 | $29.28 | $27.34 | $27.92 | $27.92 | 53,742 |
| 2025-04-07 | $26.91 | $30.00 | $26.60 | $28.08 | $28.08 | 72,337 |
| 2025-04-04 | $26.85 | $27.94 | $26.43 | $27.79 | $27.79 | 72,518 |
| 2025-04-03 | $28.76 | $28.76 | $27.66 | $27.66 | $27.66 | 66,388 |
| 2025-04-02 | $29.27 | $30.03 | $29.27 | $29.88 | $29.88 | 36,615 |
| 2025-04-01 | $29.64 | $29.96 | $29.12 | $29.82 | $29.82 | 30,048 |
| 2025-03-31 | $29.51 | $30.07 | $28.95 | $29.50 | $29.50 | 58,053 |
| 2025-03-28 | $30.66 | $30.66 | $29.74 | $29.75 | $29.75 | 27,074 |
| 2025-03-27 | $30.35 | $30.87 | $30.20 | $30.65 | $30.65 | 44,741 |
| 2025-03-26 | $30.49 | $30.65 | $30.07 | $30.45 | $30.45 | 27,429 |
| 2025-03-25 | $30.80 | $30.80 | $30.25 | $30.28 | $30.28 | 40,985 |
| 2025-03-24 | $29.86 | $31.07 | $29.50 | $30.91 | $30.91 | 47,765 |
| 2025-03-21 | $30.05 | $30.45 | $29.22 | $29.73 | $29.73 | 105,344 |
| 2025-03-20 | $30.64 | $31.48 | $30.28 | $30.58 | $30.58 | 39,858 |
| 2025-03-19 | $30.51 | $31.02 | $30.08 | $30.61 | $30.61 | 29,201 |
| 2025-03-18 | $30.34 | $30.49 | $29.97 | $30.24 | $30.24 | 33,076 |
| 2025-03-17 | $30.21 | $30.86 | $30.19 | $30.57 | $30.57 | 40,141 |
| 2025-03-14 | $29.99 | $30.35 | $29.59 | $30.34 | $30.34 | 27,665 |
| 2025-03-13 | $30.13 | $30.51 | $29.41 | $29.51 | $29.51 | 28,324 |
| 2025-03-12 | $29.85 | $30.28 | $29.35 | $29.97 | $29.97 | 61,818 |
| 2025-03-11 | $29.73 | $29.95 | $29.25 | $29.31 | $29.31 | 34,207 |
| 2025-03-10 | $29.99 | $30.32 | $29.57 | $29.58 | $29.58 | 53,648 |
| 2025-03-07 | $30.52 | $31.05 | $29.91 | $30.78 | $30.78 | 26,968 |
| 2025-03-06 | $30.68 | $30.83 | $29.96 | $30.78 | $30.78 | 29,093 |
| 2025-03-05 | $31.39 | $31.66 | $30.66 | $30.83 | $30.83 | 39,136 |
| 2025-03-04 | $32.24 | $32.24 | $30.87 | $31.19 | $31.19 | 36,454 |
| 2025-03-03 | $32.05 | $35.00 | $32.05 | $32.53 | $32.53 | 173,152 |
| 2025-02-28 | $32.19 | $32.36 | $31.82 | $32.12 | $32.12 | 54,204 |
| 2025-02-27 | $32.15 | $32.25 | $31.43 | $32.01 | $32.01 | 20,773 |
| 2025-02-26 | $32.30 | $32.30 | $31.79 | $32.08 | $32.08 | 34,000 |
| 2025-02-25 | $31.86 | $32.59 | $31.76 | $32.20 | $32.20 | 41,991 |
| 2025-02-24 | $32.74 | $32.85 | $31.78 | $31.81 | $31.81 | 48,611 |
| 2025-02-21 | $33.56 | $33.90 | $32.31 | $32.31 | $32.31 | 52,814 |
| 2025-02-20 | $32.87 | $33.52 | $32.49 | $33.14 | $33.14 | 43,896 |
| 2025-02-19 | $33.42 | $33.69 | $32.77 | $33.44 | $33.14 | 52,987 |
| 2025-02-18 | $32.99 | $33.47 | $32.41 | $33.43 | $33.13 | 51,001 |
| 2025-02-14 | $32.76 | $33.38 | $32.56 | $32.83 | $32.54 | 30,090 |
| 2025-02-13 | $32.94 | $32.99 | $32.02 | $32.93 | $32.63 | 54,424 |
| 2025-02-12 | $33.09 | $33.09 | $32.33 | $32.57 | $32.28 | 41,569 |
| 2025-02-11 | $31.77 | $33.56 | $31.77 | $33.38 | $33.08 | 40,902 |
| 2025-02-10 | $32.34 | $32.67 | $31.71 | $32.21 | $31.92 | 38,926 |
| 2025-02-07 | $33.06 | $33.06 | $31.95 | $32.30 | $32.01 | 28,749 |
| 2025-02-06 | $32.92 | $33.37 | $32.22 | $33.27 | $32.97 | 41,261 |
| 2025-02-05 | $32.20 | $32.45 | $31.56 | $32.41 | $32.12 | 60,695 |
| 2025-02-04 | $31.17 | $32.12 | $30.96 | $31.85 | $31.56 | 32,602 |
| 2025-02-03 | $30.82 | $32.03 | $30.82 | $31.33 | $31.05 | 40,994 |
| 2025-01-31 | $32.19 | $32.34 | $31.60 | $31.68 | $31.40 | 25,506 |
| 2025-01-30 | $32.06 | $32.77 | $31.96 | $32.16 | $31.87 | 32,949 |
| 2025-01-29 | $31.71 | $32.40 | $31.18 | $31.97 | $31.68 | 44,278 |
| 2025-01-28 | $31.87 | $31.97 | $31.12 | $31.74 | $31.46 | 41,179 |
| 2025-01-27 | $31.22 | $32.31 | $31.22 | $31.90 | $31.61 | 40,191 |
| 2025-01-24 | $30.86 | $32.00 | $30.69 | $31.10 | $30.82 | 39,270 |
| 2025-01-23 | $30.24 | $31.12 | $30.23 | $31.10 | $30.82 | 54,092 |
| 2025-01-22 | $31.21 | $31.31 | $30.37 | $30.55 | $30.28 | 55,732 |
| 2025-01-21 | $31.44 | $31.78 | $31.38 | $31.57 | $31.29 | 30,365 |
| 2025-01-17 | $31.20 | $31.70 | $30.76 | $31.10 | $30.82 | 28,280 |
| 2025-01-16 | $31.24 | $31.34 | $30.56 | $31.02 | $30.74 | 37,322 |
| 2025-01-15 | $31.69 | $31.69 | $30.80 | $31.39 | $31.11 | 32,477 |
| 2025-01-14 | $30.14 | $30.73 | $30.02 | $30.49 | $30.22 | 40,928 |
| 2025-01-13 | $28.54 | $30.00 | $28.54 | $29.97 | $29.70 | 47,561 |
| 2025-01-10 | $29.45 | $29.76 | $28.50 | $29.04 | $28.78 | 68,063 |
| 2025-01-08 | $29.74 | $30.23 | $29.60 | $30.00 | $29.73 | 35,349 |
| 2025-01-07 | $30.30 | $30.43 | $29.60 | $30.08 | $29.81 | 43,575 |
| 2025-01-06 | $30.23 | $30.91 | $30.00 | $30.33 | $30.06 | 43,935 |
| 2025-01-03 | $30.02 | $30.22 | $29.43 | $30.00 | $29.73 | 51,097 |
| 2025-01-02 | $30.77 | $30.97 | $29.62 | $30.10 | $29.83 | 53,382 |
| 2024-12-31 | $30.58 | $30.86 | $30.03 | $30.58 | $30.31 | 61,070 |
| 2024-12-30 | $30.11 | $30.62 | $30.07 | $30.27 | $30.00 | 38,265 |
| 2024-12-27 | $30.87 | $31.17 | $30.22 | $30.25 | $29.98 | 29,437 |
| 2024-12-26 | $30.91 | $31.10 | $30.87 | $30.96 | $30.68 | 23,140 |
| 2024-12-24 | $31.33 | $31.50 | $30.65 | $31.25 | $30.97 | 25,034 |
| 2024-12-23 | $31.73 | $31.78 | $30.88 | $31.28 | $31.00 | 62,104 |
| 2024-12-20 | $30.93 | $32.14 | $30.93 | $31.69 | $31.69 | 165,597 |
| 2024-12-19 | $32.30 | $33.20 | $31.07 | $31.53 | $31.53 | 51,455 |
| 2024-12-18 | $34.15 | $34.70 | $31.72 | $31.99 | $31.99 | 60,079 |
| 2024-12-17 | $34.02 | $34.50 | $33.65 | $34.14 | $34.14 | 39,430 |
| 2024-12-16 | $34.50 | $34.74 | $34.15 | $34.40 | $34.40 | 30,789 |
| 2024-12-13 | $34.90 | $35.00 | $33.88 | $34.50 | $34.50 | 34,820 |
| 2024-12-12 | $34.69 | $35.26 | $34.44 | $34.90 | $34.90 | 30,298 |
| 2024-12-11 | $35.28 | $35.45 | $34.72 | $35.00 | $35.00 | 47,800 |
| 2024-12-10 | $35.19 | $35.68 | $34.54 | $34.75 | $34.75 | 49,341 |
| 2024-12-09 | $35.56 | $36.00 | $34.85 | $34.94 | $34.94 | 34,478 |
| 2024-12-06 | $35.82 | $35.82 | $35.07 | $35.45 | $35.45 | 32,948 |
| 2024-12-05 | $35.94 | $36.39 | $35.44 | $35.69 | $35.69 | 31,670 |
| 2024-12-04 | $35.41 | $36.00 | $35.20 | $36.00 | $36.00 | 43,395 |
| 2024-12-03 | $36.16 | $37.56 | $35.45 | $35.48 | $35.48 | 45,109 |
| 2024-12-02 | $35.90 | $36.45 | $35.16 | $36.03 | $36.03 | 27,633 |
| 2024-11-29 | $36.22 | $36.38 | $35.41 | $35.99 | $35.99 | 17,762 |
| 2024-11-27 | $36.39 | $36.52 | $35.90 | $35.93 | $35.93 | 23,465 |
| 2024-11-26 | $36.00 | $36.57 | $35.48 | $36.04 | $36.04 | 28,656 |
| 2024-11-25 | $36.72 | $37.25 | $35.86 | $35.86 | $35.86 | 40,848 |
| 2024-11-22 | $35.88 | $36.33 | $35.49 | $35.97 | $35.97 | 20,182 |
| 2024-11-21 | $34.89 | $35.86 | $34.89 | $35.40 | $35.40 | 30,231 |
| 2024-11-20 | $34.70 | $34.91 | $34.10 | $34.89 | $34.89 | 20,913 |
| 2024-11-19 | $34.44 | $35.15 | $34.42 | $34.83 | $34.83 | 24,878 |
| 2024-11-18 | $35.55 | $36.09 | $34.48 | $34.84 | $34.84 | 38,968 |
| 2024-11-15 | $35.79 | $36.10 | $34.97 | $35.68 | $35.68 | 37,138 |
| 2024-11-14 | $35.48 | $35.71 | $34.33 | $35.61 | $35.61 | 29,800 |
| 2024-11-13 | $36.79 | $36.90 | $35.35 | $35.44 | $35.14 | 43,770 |
| 2024-11-12 | $37.26 | $37.60 | $35.97 | $36.24 | $35.94 | 55,372 |
| 2024-11-11 | $36.92 | $37.90 | $36.86 | $37.28 | $36.97 | 52,208 |
| 2024-11-08 | $36.09 | $37.27 | $35.92 | $36.57 | $36.26 | 39,393 |
| 2024-11-07 | $38.12 | $38.12 | $35.74 | $35.84 | $35.54 | 51,545 |
| 2024-11-06 | $35.46 | $38.47 | $35.46 | $38.23 | $38.23 | 102,465 |
| 2024-11-05 | $31.89 | $33.05 | $31.84 | $33.02 | $33.02 | 28,529 |
| 2024-11-04 | $31.49 | $32.07 | $31.19 | $31.85 | $31.85 | 17,964 |
| 2024-11-01 | $32.24 | $32.60 | $31.79 | $31.80 | $31.80 | 25,348 |
| 2024-10-31 | $33.18 | $33.18 | $32.15 | $32.15 | $32.15 | 26,436 |
| 2024-10-30 | $32.72 | $34.05 | $32.72 | $33.00 | $33.00 | 24,154 |
| 2024-10-29 | $32.99 | $33.32 | $32.42 | $32.93 | $32.93 | 22,055 |
| 2024-10-28 | $32.92 | $33.49 | $32.18 | $33.06 | $33.06 | 41,531 |
| 2024-10-25 | $33.19 | $33.19 | $32.16 | $32.41 | $32.41 | 33,308 |
| 2024-10-24 | $32.98 | $33.01 | $32.20 | $32.82 | $32.82 | 29,611 |
| 2024-10-23 | $30.81 | $33.08 | $30.81 | $33.01 | $33.01 | 32,544 |
| 2024-10-22 | $30.28 | $30.53 | $30.09 | $30.49 | $30.49 | 25,465 |
| 2024-10-21 | $30.97 | $30.97 | $29.76 | $30.00 | $30.00 | 38,024 |
| 2024-10-18 | $31.98 | $32.57 | $30.59 | $30.68 | $30.68 | 37,145 |
| 2024-10-17 | $31.33 | $31.96 | $30.87 | $31.78 | $31.78 | 35,141 |
| 2024-10-16 | $31.15 | $32.01 | $30.31 | $31.25 | $31.25 | 50,176 |
| 2024-10-15 | $30.56 | $31.65 | $30.52 | $30.62 | $30.62 | 33,980 |
| 2024-10-14 | $30.02 | $30.50 | $29.61 | $30.21 | $30.21 | 19,939 |
| 2024-10-11 | $29.43 | $30.33 | $29.43 | $30.05 | $30.05 | 24,069 |
| 2024-10-10 | $29.00 | $29.28 | $28.73 | $29.04 | $29.04 | 21,513 |
| 2024-10-09 | $28.97 | $29.66 | $28.97 | $29.30 | $29.30 | 19,784 |
| 2024-10-08 | $29.26 | $29.42 | $28.91 | $29.14 | $29.14 | 18,315 |
| 2024-10-07 | $29.37 | $29.37 | $28.87 | $29.06 | $29.06 | 20,785 |
| 2024-10-04 | $29.56 | $29.70 | $29.24 | $29.30 | $29.30 | 26,444 |
| 2024-10-03 | $29.15 | $29.35 | $28.33 | $28.81 | $28.81 | 23,731 |
| 2024-10-02 | $29.61 | $30.01 | $29.06 | $29.32 | $29.32 | 26,028 |
| 2024-10-01 | $30.55 | $30.55 | $29.40 | $29.60 | $29.60 | 36,447 |
| 2024-09-30 | $29.91 | $31.00 | $29.91 | $30.84 | $30.84 | 32,986 |
| 2024-09-27 | $30.49 | $30.49 | $29.76 | $30.20 | $30.20 | 34,583 |
| 2024-09-26 | $30.66 | $30.66 | $29.90 | $30.01 | $30.01 | 31,243 |
| 2024-09-25 | $30.65 | $30.65 | $29.99 | $30.13 | $30.13 | 25,530 |
| 2024-09-24 | $30.72 | $30.73 | $30.17 | $30.42 | $30.42 | 26,309 |
| 2024-09-23 | $31.35 | $31.64 | $30.47 | $30.47 | $30.47 | 45,228 |
| 2024-09-20 | $32.59 | $32.66 | $30.82 | $31.28 | $31.28 | 166,407 |
| 2024-09-19 | $33.08 | $33.08 | $32.06 | $33.03 | $33.03 | 36,531 |
| 2024-09-18 | $31.61 | $32.70 | $31.26 | $32.37 | $32.37 | 45,075 |
| 2024-09-17 | $31.52 | $32.07 | $31.27 | $31.67 | $31.67 | 33,367 |
| 2024-09-16 | $31.13 | $31.50 | $30.82 | $31.31 | $31.31 | 26,127 |
| 2024-09-13 | $30.51 | $31.22 | $30.33 | $31.04 | $31.04 | 37,305 |
| 2024-09-12 | $30.13 | $30.25 | $29.83 | $30.21 | $30.21 | 24,856 |
| 2024-09-11 | $29.63 | $30.03 | $29.14 | $29.84 | $29.84 | 25,896 |
| 2024-09-10 | $30.03 | $30.09 | $29.28 | $30.05 | $30.05 | 25,963 |
| 2024-09-09 | $30.29 | $30.52 | $29.71 | $29.74 | $29.74 | 38,609 |
| 2024-09-06 | $30.76 | $30.76 | $29.96 | $29.98 | $29.98 | 21,487 |
| 2024-09-05 | $31.39 | $31.48 | $30.51 | $30.64 | $30.64 | 13,682 |
| 2024-09-04 | $31.28 | $31.32 | $30.67 | $31.29 | $31.29 | 29,151 |
| 2024-09-03 | $31.38 | $32.09 | $31.01 | $31.14 | $31.14 | 29,277 |
| 2024-08-30 | $32.16 | $32.16 | $31.52 | $32.06 | $32.06 | 29,742 |
| 2024-08-29 | $32.17 | $32.17 | $31.64 | $31.91 | $31.91 | 26,700 |
| 2024-08-28 | $31.14 | $31.96 | $31.14 | $31.93 | $31.93 | 42,913 |
| 2024-08-27 | $31.29 | $31.41 | $31.03 | $31.37 | $31.37 | 17,509 |
| 2024-08-26 | $32.11 | $32.25 | $31.64 | $31.66 | $31.66 | 66,557 |
| 2024-08-23 | $30.59 | $32.26 | $30.59 | $31.84 | $31.84 | 48,289 |
| 2024-08-22 | $29.93 | $30.31 | $29.93 | $30.06 | $30.06 | 34,042 |
| 2024-08-21 | $29.51 | $29.93 | $29.37 | $29.93 | $29.93 | 17,201 |
| 2024-08-20 | $29.83 | $29.84 | $29.50 | $29.55 | $29.55 | 38,712 |
| 2024-08-19 | $29.55 | $29.92 | $29.30 | $29.86 | $29.86 | 22,041 |
| 2024-08-16 | $28.83 | $29.56 | $28.83 | $29.30 | $29.30 | 88,810 |
| 2024-08-15 | $28.96 | $29.46 | $28.50 | $28.87 | $28.87 | 34,360 |
| 2024-08-14 | $28.93 | $28.93 | $28.27 | $28.60 | $28.31 | 31,160 |
| 2024-08-13 | $28.59 | $28.83 | $27.80 | $28.60 | $28.31 | 29,914 |
| 2024-08-12 | $28.91 | $28.91 | $27.97 | $28.07 | $27.78 | 33,548 |
| 2024-08-09 | $28.95 | $28.95 | $28.35 | $28.72 | $28.72 | 32,771 |
| 2024-08-08 | $29.00 | $29.31 | $28.63 | $29.07 | $29.07 | 21,712 |
| 2024-08-07 | $28.88 | $28.88 | $28.46 | $28.48 | $28.48 | 30,488 |
| 2024-08-06 | $28.42 | $29.08 | $28.00 | $28.65 | $28.65 | 30,989 |
| 2024-08-05 | $28.09 | $29.02 | $27.65 | $28.37 | $28.37 | 57,152 |
| 2024-08-02 | $29.09 | $30.02 | $28.73 | $29.65 | $29.65 | 39,131 |
| 2024-08-01 | $31.98 | $31.99 | $30.00 | $30.51 | $30.51 | 48,068 |
| 2024-07-31 | $32.33 | $33.10 | $31.71 | $31.96 | $31.96 | 55,503 |
| 2024-07-30 | $31.82 | $32.34 | $31.82 | $32.30 | $32.30 | 28,302 |
| 2024-07-29 | $32.98 | $32.98 | $31.43 | $31.69 | $31.69 | 28,861 |
| 2024-07-26 | $33.16 | $33.31 | $32.25 | $32.73 | $32.73 | 51,417 |
| 2024-07-25 | $31.72 | $33.28 | $31.72 | $32.77 | $32.77 | 54,284 |
| 2024-07-24 | $32.66 | $33.24 | $31.80 | $31.80 | $31.80 | 49,293 |
| 2024-07-23 | $31.74 | $33.00 | $31.71 | $32.67 | $32.67 | 70,022 |
| 2024-07-22 | $29.87 | $32.15 | $29.87 | $31.93 | $31.93 | 60,054 |
| 2024-07-19 | $30.93 | $30.98 | $29.78 | $30.32 | $30.32 | 36,491 |
| 2024-07-18 | $31.24 | $31.83 | $30.14 | $30.56 | $30.56 | 64,080 |
| 2024-07-17 | $30.59 | $31.77 | $30.25 | $31.71 | $31.71 | 68,314 |
| 2024-07-16 | $29.50 | $30.89 | $29.47 | $30.89 | $30.89 | 93,251 |
| 2024-07-15 | $28.81 | $29.51 | $28.70 | $29.00 | $29.00 | 66,824 |
| 2024-07-12 | $28.47 | $28.85 | $27.89 | $28.44 | $28.44 | 48,919 |
| 2024-07-11 | $26.80 | $28.24 | $26.75 | $28.16 | $28.16 | 66,447 |
| 2024-07-10 | $26.05 | $26.53 | $26.05 | $26.31 | $26.31 | 18,301 |
| 2024-07-09 | $25.71 | $26.11 | $25.64 | $25.92 | $25.92 | 9,682 |
| 2024-07-08 | $25.87 | $25.98 | $25.64 | $25.83 | $25.83 | 24,902 |
| 2024-07-05 | $26.06 | $26.06 | $25.45 | $25.47 | $25.47 | 42,754 |
| 2024-07-03 | $26.58 | $26.58 | $26.04 | $26.28 | $26.28 | 22,093 |
| 2024-07-02 | $26.31 | $26.75 | $26.31 | $26.54 | $26.54 | 18,716 |
| 2024-07-01 | $26.67 | $26.86 | $26.36 | $26.52 | $26.52 | 45,718 |
| 2024-06-28 | $25.98 | $27.07 | $25.21 | $26.88 | $26.88 | 237,927 |
| 2024-06-27 | $25.37 | $25.74 | $25.29 | $25.71 | $25.71 | 24,258 |
| 2024-06-26 | $24.65 | $25.44 | $24.65 | $25.31 | $25.31 | 39,685 |
| 2024-06-25 | $24.81 | $24.99 | $24.67 | $24.90 | $24.90 | 27,112 |
| 2024-06-24 | $24.79 | $25.10 | $24.48 | $24.83 | $24.83 | 76,908 |
| 2024-06-21 | $25.48 | $25.56 | $24.54 | $24.54 | $24.54 | 157,879 |
| 2024-06-20 | $25.75 | $25.98 | $25.39 | $25.51 | $25.51 | 14,888 |
| 2024-06-18 | $25.85 | $25.99 | $25.51 | $25.99 | $25.99 | 33,811 |
| 2024-06-17 | $25.20 | $25.67 | $24.94 | $25.67 | $25.67 | 14,980 |
| 2024-06-14 | $25.50 | $25.50 | $24.90 | $25.29 | $25.29 | 30,678 |
| 2024-06-13 | $25.87 | $26.01 | $25.25 | $25.55 | $25.55 | 20,656 |
| 2024-06-12 | $25.79 | $26.25 | $25.54 | $25.71 | $25.71 | 29,280 |
| 2024-06-11 | $25.22 | $25.28 | $24.70 | $25.14 | $25.14 | 33,934 |
| 2024-06-10 | $25.43 | $25.54 | $25.09 | $25.36 | $25.36 | 12,777 |
| 2024-06-07 | $25.65 | $25.90 | $25.51 | $25.53 | $25.53 | 23,241 |
| 2024-06-06 | $25.73 | $26.02 | $25.64 | $25.85 | $25.85 | 18,385 |
| 2024-06-05 | $25.49 | $25.81 | $25.21 | $25.81 | $25.81 | 16,029 |
| 2024-06-04 | $25.67 | $25.69 | $25.07 | $25.21 | $25.21 | 28,445 |
| 2024-06-03 | $26.50 | $26.51 | $25.88 | $26.04 | $26.04 | 24,450 |
| 2024-05-31 | $26.18 | $26.34 | $25.84 | $26.27 | $26.27 | 57,682 |
| 2024-05-30 | $25.59 | $25.97 | $25.40 | $25.84 | $25.84 | 24,328 |
| 2024-05-29 | $25.24 | $25.38 | $25.07 | $25.14 | $25.14 | 25,135 |
| 2024-05-28 | $26.15 | $26.37 | $25.60 | $25.60 | $25.60 | 37,544 |
| 2024-05-24 | $25.86 | $25.88 | $25.38 | $25.88 | $25.88 | 30,935 |
| 2024-05-23 | $26.19 | $26.27 | $25.46 | $25.67 | $25.67 | 78,775 |
| 2024-05-22 | $26.92 | $26.92 | $26.15 | $26.63 | $26.63 | 64,416 |
| 2024-05-21 | $26.67 | $26.89 | $26.58 | $26.78 | $26.78 | 36,749 |
| 2024-05-20 | $27.57 | $27.57 | $26.39 | $26.53 | $26.53 | 46,853 |
| 2024-05-17 | $27.50 | $27.71 | $26.48 | $27.57 | $27.57 | 46,547 |
| 2024-05-16 | $26.78 | $27.31 | $26.78 | $27.28 | $27.28 | 51,713 |
| 2024-05-15 | $26.06 | $26.87 | $26.06 | $26.83 | $26.83 | 45,086 |
| 2024-05-14 | $26.07 | $26.23 | $25.71 | $26.14 | $25.85 | 30,333 |
| 2024-05-13 | $26.56 | $26.56 | $25.63 | $25.65 | $25.37 | 52,315 |
| 2024-05-10 | $26.92 | $26.92 | $26.27 | $26.31 | $26.31 | 18,655 |
| 2024-05-09 | $26.40 | $26.93 | $26.35 | $26.75 | $26.75 | 33,602 |
| 2024-05-08 | $25.72 | $26.30 | $25.72 | $26.15 | $26.15 | 20,660 |
| 2024-05-07 | $26.45 | $26.62 | $25.65 | $25.82 | $25.82 | 37,073 |
| 2024-05-06 | $26.48 | $26.48 | $26.02 | $26.45 | $26.45 | 24,400 |
| 2024-05-03 | $26.48 | $26.48 | $25.83 | $26.15 | $26.15 | 29,191 |
| 2024-05-02 | $25.80 | $26.12 | $25.67 | $26.02 | $26.02 | 27,962 |
| 2024-05-01 | $25.42 | $25.98 | $25.32 | $25.67 | $25.67 | 24,127 |
| 2024-04-30 | $25.39 | $25.53 | $25.08 | $25.08 | $25.08 | 34,412 |
| 2024-04-29 | $25.76 | $25.85 | $25.37 | $25.54 | $25.54 | 19,352 |
| 2024-04-26 | $25.56 | $25.76 | $25.26 | $25.51 | $25.51 | 22,657 |
| 2024-04-25 | $25.53 | $25.66 | $25.08 | $25.63 | $25.63 | 43,249 |
| 2024-04-24 | $25.28 | $25.92 | $25.08 | $25.75 | $25.75 | 38,895 |
| 2024-04-23 | $25.66 | $26.03 | $25.15 | $25.28 | $25.28 | 42,975 |
| 2024-04-22 | $25.58 | $26.13 | $25.38 | $25.48 | $25.48 | 47,253 |
| 2024-04-19 | $23.82 | $25.88 | $23.82 | $25.48 | $25.48 | 44,136 |
| 2024-04-18 | $23.80 | $24.23 | $23.73 | $23.86 | $23.86 | 53,711 |
| 2024-04-17 | $24.85 | $24.85 | $23.72 | $23.72 | $23.72 | 29,335 |
| 2024-04-16 | $23.44 | $24.96 | $23.26 | $24.62 | $24.62 | 91,798 |
| 2024-04-15 | $23.95 | $24.10 | $23.60 | $23.60 | $23.60 | 41,389 |
| 2024-04-12 | $23.97 | $24.26 | $23.87 | $23.88 | $23.88 | 33,123 |
| 2024-04-11 | $24.40 | $24.44 | $23.91 | $24.31 | $24.31 | 37,146 |
| 2024-04-10 | $24.66 | $24.74 | $23.67 | $24.23 | $24.23 | 65,003 |
| 2024-04-09 | $25.53 | $25.53 | $25.02 | $25.12 | $25.12 | 14,650 |
| 2024-04-08 | $25.10 | $25.66 | $25.10 | $25.37 | $25.37 | 16,523 |
| 2024-04-05 | $25.22 | $25.47 | $24.94 | $25.04 | $25.04 | 18,038 |
| 2024-04-04 | $25.57 | $25.71 | $25.02 | $25.22 | $25.22 | 34,651 |
| 2024-04-03 | $25.24 | $25.43 | $24.97 | $25.23 | $25.23 | 22,249 |
| 2024-04-02 | $25.37 | $25.54 | $25.14 | $25.30 | $25.30 | 24,375 |
| 2024-04-01 | $26.55 | $26.55 | $25.60 | $25.63 | $25.63 | 20,958 |
| 2024-03-28 | $25.88 | $26.56 | $25.88 | $26.48 | $26.48 | 35,218 |
| 2024-03-27 | $25.30 | $25.99 | $25.19 | $25.93 | $25.93 | 31,199 |
| 2024-03-26 | $25.50 | $25.50 | $25.00 | $25.00 | $25.00 | 26,202 |
| 2024-03-25 | $25.35 | $25.56 | $25.35 | $25.38 | $25.38 | 14,649 |
| 2024-03-22 | $25.79 | $25.79 | $25.17 | $25.20 | $25.20 | 24,919 |
| 2024-03-21 | $25.80 | $26.07 | $25.42 | $25.88 | $25.88 | 44,959 |
| 2024-03-20 | $24.60 | $25.65 | $24.60 | $25.52 | $25.52 | 59,765 |
| 2024-03-19 | $24.35 | $24.80 | $24.35 | $24.65 | $24.65 | 32,510 |
| 2024-03-18 | $24.85 | $24.85 | $24.40 | $24.40 | $24.40 | 27,852 |
| 2024-03-15 | $24.09 | $24.95 | $24.09 | $24.79 | $24.79 | 95,097 |
| 2024-03-14 | $24.85 | $24.85 | $24.18 | $24.28 | $24.28 | 39,466 |
| 2024-03-13 | $25.02 | $25.12 | $24.79 | $24.97 | $24.97 | 27,368 |
| 2024-03-12 | $25.17 | $25.20 | $24.78 | $24.86 | $24.86 | 21,310 |
| 2024-03-11 | $25.47 | $25.47 | $25.16 | $25.33 | $25.33 | 22,295 |
| 2024-03-08 | $25.59 | $25.59 | $25.04 | $25.17 | $25.17 | 33,377 |
| 2024-03-07 | $25.47 | $25.71 | $24.97 | $25.28 | $25.28 | 28,866 |
| 2024-03-06 | $25.46 | $25.62 | $24.93 | $25.22 | $25.22 | 19,115 |
| 2024-03-05 | $24.65 | $25.30 | $24.65 | $25.11 | $25.11 | 28,983 |
| 2024-03-04 | $25.00 | $25.56 | $24.72 | $24.73 | $24.73 | 29,657 |
| 2024-03-01 | $25.20 | $25.20 | $24.68 | $24.95 | $24.95 | 18,351 |
| 2024-02-29 | $25.26 | $25.57 | $25.13 | $25.22 | $25.22 | 31,235 |
| 2024-02-28 | $24.71 | $24.99 | $24.69 | $24.79 | $24.79 | 16,744 |
| 2024-02-27 | $25.00 | $25.27 | $24.83 | $24.83 | $24.83 | 19,049 |
| 2024-02-26 | $25.12 | $25.43 | $24.80 | $24.96 | $24.96 | 17,838 |
| 2024-02-23 | $25.24 | $25.44 | $25.06 | $25.09 | $25.09 | 17,703 |
| 2024-02-22 | $25.25 | $25.45 | $24.79 | $25.14 | $25.14 | 42,132 |
| 2024-02-21 | $25.12 | $25.43 | $24.78 | $25.18 | $25.18 | 33,277 |
| 2024-02-20 | $25.07 | $25.42 | $25.07 | $25.14 | $25.14 | 36,685 |
| 2024-02-16 | $25.81 | $26.01 | $25.25 | $25.39 | $25.39 | 34,564 |
| 2024-02-15 | $24.92 | $26.17 | $24.92 | $26.09 | $26.09 | 40,911 |
| 2024-02-14 | $24.70 | $24.95 | $24.20 | $24.82 | $24.82 | 37,445 |
| 2024-02-13 | $25.20 | $25.20 | $24.34 | $24.54 | $24.27 | 67,800 |
| 2024-02-12 | $25.52 | $26.16 | $25.52 | $25.92 | $25.63 | 51,427 |
| 2024-02-09 | $24.98 | $25.66 | $24.58 | $25.57 | $25.57 | 26,631 |
| 2024-02-08 | $24.60 | $25.00 | $24.60 | $24.99 | $24.99 | 34,430 |
| 2024-02-07 | $25.23 | $25.25 | $24.27 | $24.70 | $24.70 | 33,286 |
| 2024-02-06 | $25.25 | $25.57 | $24.91 | $25.29 | $25.29 | 21,761 |
| 2024-02-05 | $25.36 | $25.70 | $24.94 | $25.48 | $25.48 | 28,998 |
| 2024-02-02 | $25.87 | $26.13 | $25.43 | $25.61 | $25.61 | 31,177 |
| 2024-02-01 | $26.40 | $26.54 | $25.38 | $26.30 | $26.30 | 73,660 |
| 2024-01-31 | $27.48 | $27.55 | $26.22 | $26.31 | $26.31 | 54,852 |
| 2024-01-30 | $27.76 | $27.87 | $27.59 | $27.73 | $27.73 | 21,828 |
| 2024-01-29 | $27.57 | $27.87 | $27.54 | $27.84 | $27.84 | 28,651 |
| 2024-01-26 | $27.53 | $27.82 | $27.20 | $27.45 | $27.45 | 22,813 |
| 2024-01-25 | $27.05 | $27.24 | $26.71 | $27.24 | $27.24 | 39,711 |
| 2024-01-24 | $27.51 | $27.62 | $26.75 | $26.97 | $26.97 | 27,887 |
| 2024-01-23 | $28.30 | $28.30 | $27.57 | $27.62 | $27.62 | 27,114 |
| 2024-01-22 | $27.78 | $28.07 | $27.29 | $28.06 | $28.06 | 31,134 |
| 2024-01-19 | $27.50 | $27.61 | $26.59 | $27.41 | $27.41 | 24,894 |
| 2024-01-18 | $27.05 | $27.24 | $26.75 | $27.20 | $27.20 | 24,271 |
| 2024-01-17 | $26.51 | $27.14 | $26.51 | $27.09 | $27.09 | 28,376 |
| 2024-01-16 | $27.13 | $27.31 | $26.84 | $26.87 | $26.87 | 29,965 |
| 2024-01-12 | $27.89 | $27.97 | $27.23 | $27.56 | $27.56 | 25,222 |
| 2024-01-11 | $27.57 | $27.60 | $27.15 | $27.52 | $27.52 | 22,918 |
| 2024-01-10 | $27.56 | $27.88 | $27.30 | $27.88 | $27.88 | 25,672 |
| 2024-01-09 | $28.21 | $28.50 | $27.39 | $27.57 | $27.57 | 49,345 |
| 2024-01-08 | $28.38 | $28.84 | $28.24 | $28.50 | $28.50 | 23,007 |
| 2024-01-05 | $28.58 | $29.08 | $28.58 | $28.94 | $28.94 | 58,429 |
| 2024-01-04 | $28.86 | $29.02 | $28.55 | $28.71 | $28.71 | 29,591 |
| 2024-01-03 | $29.52 | $29.65 | $28.64 | $28.66 | $28.66 | 38,997 |
| 2024-01-02 | $29.01 | $30.00 | $29.01 | $29.48 | $29.48 | 30,149 |
| 2023-12-29 | $30.02 | $30.02 | $29.31 | $29.36 | $29.36 | 29,017 |
| 2023-12-28 | $29.81 | $30.02 | $29.64 | $29.88 | $29.88 | 24,015 |
| 2023-12-27 | $29.71 | $30.22 | $29.71 | $29.93 | $29.93 | 32,847 |
| 2023-12-26 | $30.24 | $30.29 | $29.78 | $30.09 | $30.09 | 41,351 |
| 2023-12-22 | $30.11 | $30.36 | $29.85 | $30.00 | $30.00 | 44,029 |
| 2023-12-21 | $29.59 | $29.83 | $29.52 | $29.80 | $29.80 | 31,385 |
| 2023-12-20 | $30.02 | $30.37 | $29.49 | $29.58 | $29.58 | 61,772 |
| 2023-12-19 | $29.38 | $30.00 | $29.38 | $29.93 | $29.93 | 38,346 |
| 2023-12-18 | $29.45 | $29.74 | $29.11 | $29.18 | $29.18 | 48,948 |
| 2023-12-15 | $29.26 | $30.10 | $28.91 | $29.79 | $29.79 | 237,718 |
| 2023-12-14 | $29.61 | $29.86 | $28.76 | $29.23 | $29.23 | 55,283 |
| 2023-12-13 | $27.72 | $29.00 | $27.56 | $29.00 | $29.00 | 84,051 |
| 2023-12-12 | $27.92 | $28.00 | $27.33 | $27.38 | $27.38 | 35,354 |
| 2023-12-11 | $28.00 | $28.00 | $27.61 | $27.83 | $27.83 | 29,101 |
| 2023-12-08 | $27.49 | $27.90 | $27.48 | $27.80 | $27.80 | 26,504 |
| 2023-12-07 | $27.33 | $27.71 | $27.33 | $27.71 | $27.71 | 35,384 |
| 2023-12-06 | $27.58 | $27.90 | $26.87 | $27.03 | $27.03 | 29,086 |
| 2023-12-05 | $27.48 | $27.51 | $27.13 | $27.25 | $27.25 | 27,845 |
| 2023-12-04 | $27.39 | $27.78 | $26.82 | $27.62 | $27.62 | 29,449 |
| 2023-12-01 | $26.27 | $27.57 | $26.19 | $27.40 | $27.40 | 74,459 |
| 2023-11-30 | $26.56 | $26.56 | $25.91 | $25.97 | $25.97 | 32,794 |
| 2023-11-29 | $26.44 | $26.60 | $26.23 | $26.44 | $26.44 | 33,601 |
| 2023-11-28 | $26.32 | $26.57 | $25.83 | $26.04 | $26.04 | 19,314 |
| 2023-11-27 | $26.46 | $26.46 | $26.03 | $26.16 | $26.16 | 27,494 |
| 2023-11-24 | $26.20 | $26.76 | $26.20 | $26.50 | $26.50 | 7,467 |
| 2023-11-22 | $26.45 | $26.67 | $26.04 | $26.32 | $26.32 | 15,856 |
| 2023-11-21 | $26.63 | $26.77 | $26.02 | $26.25 | $26.25 | 21,649 |
| 2023-11-20 | $26.58 | $26.74 | $26.36 | $26.66 | $26.66 | 41,845 |
| 2023-11-17 | $26.47 | $26.76 | $26.33 | $26.42 | $26.42 | 55,696 |
| 2023-11-16 | $25.55 | $26.43 | $25.55 | $26.36 | $26.36 | 58,194 |
| 2023-11-15 | $26.49 | $26.92 | $25.63 | $26.17 | $26.17 | 30,049 |
| 2023-11-14 | $26.15 | $27.08 | $25.96 | $27.01 | $26.72 | 53,044 |
| 2023-11-13 | $25.55 | $25.69 | $25.33 | $25.50 | $25.23 | 16,438 |
| 2023-11-10 | $25.63 | $25.84 | $25.10 | $25.55 | $25.55 | 23,103 |
| 2023-11-09 | $25.45 | $25.69 | $25.17 | $25.21 | $25.21 | 14,853 |
| 2023-11-08 | $25.51 | $25.64 | $24.81 | $25.40 | $25.40 | 32,968 |
| 2023-11-07 | $25.50 | $25.60 | $25.09 | $25.52 | $25.52 | 15,126 |
| 2023-11-06 | $25.64 | $25.84 | $25.32 | $25.50 | $25.50 | 32,457 |
| 2023-11-03 | $26.05 | $26.38 | $25.79 | $25.92 | $25.92 | 42,275 |
| 2023-11-02 | $25.12 | $25.75 | $25.08 | $25.71 | $25.71 | 25,566 |
| 2023-11-01 | $24.92 | $25.19 | $24.66 | $24.97 | $24.97 | 25,959 |
| 2023-10-31 | $24.78 | $25.10 | $24.48 | $25.02 | $25.02 | 22,473 |
| 2023-10-30 | $24.28 | $24.78 | $24.28 | $24.78 | $24.78 | 13,886 |
| 2023-10-27 | $24.14 | $24.36 | $23.76 | $24.28 | $24.28 | 43,010 |
| 2023-10-26 | $23.96 | $24.27 | $23.55 | $24.13 | $24.13 | 22,224 |
| 2023-10-25 | $23.44 | $24.09 | $23.18 | $23.88 | $23.88 | 15,000 |
| 2023-10-24 | $23.93 | $23.97 | $23.33 | $23.46 | $23.46 | 33,456 |
| 2023-10-23 | $23.91 | $24.13 | $23.68 | $23.83 | $23.83 | 21,453 |
| 2023-10-20 | $24.11 | $24.23 | $23.61 | $24.20 | $24.20 | 34,624 |
| 2023-10-19 | $24.46 | $24.60 | $23.77 | $23.77 | $23.77 | 21,954 |
| 2023-10-18 | $24.64 | $24.65 | $24.05 | $24.65 | $24.65 | 21,861 |
| 2023-10-17 | $23.86 | $24.82 | $23.86 | $24.33 | $24.33 | 37,643 |
| 2023-10-16 | $24.12 | $24.37 | $23.85 | $24.05 | $24.05 | 23,371 |
| 2023-10-13 | $24.39 | $24.39 | $23.80 | $23.90 | $23.90 | 14,055 |
| 2023-10-12 | $24.15 | $24.35 | $23.77 | $24.28 | $24.28 | 20,529 |
| 2023-10-11 | $24.41 | $24.57 | $24.04 | $24.15 | $24.15 | 20,123 |
| 2023-10-10 | $24.51 | $24.51 | $24.17 | $24.42 | $24.42 | 24,486 |
| 2023-10-09 | $23.99 | $24.71 | $23.99 | $24.26 | $24.26 | 12,551 |
| 2023-10-06 | $24.03 | $24.49 | $23.66 | $24.17 | $24.17 | 25,719 |
| 2023-10-05 | $23.61 | $24.30 | $23.61 | $24.22 | $24.22 | 37,458 |
| 2023-10-04 | $23.57 | $23.92 | $23.25 | $23.64 | $23.64 | 23,256 |
| 2023-10-03 | $23.41 | $24.30 | $23.32 | $23.41 | $23.41 | 21,522 |
| 2023-10-02 | $23.61 | $23.61 | $23.27 | $23.47 | $23.47 | 27,527 |
| 2023-09-29 | $23.85 | $24.45 | $23.52 | $23.63 | $23.63 | 24,053 |
| 2023-09-28 | $23.75 | $23.88 | $23.57 | $23.77 | $23.77 | 33,161 |
| 2023-09-27 | $23.80 | $24.15 | $23.61 | $23.66 | $23.66 | 24,527 |
| 2023-09-26 | $23.81 | $24.08 | $23.47 | $23.76 | $23.76 | 22,752 |
| 2023-09-25 | $23.65 | $24.25 | $23.65 | $23.85 | $23.85 | 30,457 |
| 2023-09-22 | $23.95 | $23.95 | $23.55 | $23.75 | $23.75 | 18,415 |
| 2023-09-21 | $23.84 | $24.08 | $23.78 | $23.91 | $23.91 | 24,267 |
| 2023-09-20 | $24.00 | $24.17 | $23.83 | $24.15 | $24.15 | 47,382 |
| 2023-09-19 | $24.14 | $24.28 | $23.85 | $23.90 | $23.90 | 34,214 |
| 2023-09-18 | $24.93 | $24.93 | $23.96 | $24.06 | $24.06 | 40,566 |
| 2023-09-15 | $24.82 | $25.12 | $24.14 | $24.96 | $24.96 | 140,210 |
| 2023-09-14 | $24.51 | $24.95 | $24.44 | $24.89 | $24.89 | 31,819 |
| 2023-09-13 | $24.41 | $24.49 | $23.94 | $24.39 | $24.39 | 53,541 |
| 2023-09-12 | $23.72 | $24.47 | $23.72 | $24.29 | $24.29 | 57,951 |
| 2023-09-11 | $24.15 | $24.20 | $23.63 | $23.72 | $23.72 | 70,024 |
| 2023-09-08 | $24.47 | $24.47 | $23.80 | $23.96 | $23.96 | 40,190 |
| 2023-09-07 | $24.31 | $24.57 | $23.81 | $24.26 | $24.26 | 107,618 |
| 2023-09-06 | $24.50 | $24.72 | $24.08 | $24.48 | $24.48 | 41,699 |
| 2023-09-05 | $24.80 | $24.91 | $24.22 | $24.66 | $24.66 | 31,469 |
| 2023-09-01 | $25.06 | $25.25 | $24.72 | $24.81 | $24.81 | 47,953 |
| 2023-08-31 | $24.69 | $25.05 | $24.66 | $24.84 | $24.84 | 52,331 |
| 2023-08-30 | $24.82 | $25.05 | $24.50 | $24.53 | $24.53 | 34,062 |
| 2023-08-29 | $24.84 | $25.21 | $24.52 | $25.00 | $25.00 | 41,119 |
| 2023-08-28 | $24.57 | $25.00 | $24.51 | $24.78 | $24.78 | 21,025 |
| 2023-08-25 | $25.08 | $25.10 | $24.48 | $24.70 | $24.70 | 29,239 |
| 2023-08-24 | $24.69 | $25.05 | $24.41 | $24.86 | $24.86 | 38,369 |
| 2023-08-23 | $24.83 | $24.99 | $24.30 | $24.91 | $24.91 | 42,405 |
| 2023-08-22 | $25.33 | $25.50 | $24.16 | $24.51 | $24.51 | 44,166 |
| 2023-08-21 | $25.68 | $25.77 | $25.11 | $25.25 | $25.25 | 27,436 |
| 2023-08-18 | $25.02 | $26.41 | $25.02 | $25.71 | $25.71 | 143,401 |
| 2023-08-17 | $23.28 | $25.74 | $23.16 | $25.34 | $25.34 | 49,625 |
| 2023-08-16 | $26.29 | $26.57 | $25.27 | $25.27 | $25.27 | 41,460 |
| 2023-08-15 | $26.37 | $26.67 | $26.22 | $26.33 | $26.33 | 23,274 |
| 2023-08-14 | $26.21 | $26.94 | $25.64 | $26.92 | $26.64 | 37,885 |
| 2023-08-11 | $26.27 | $26.27 | $25.99 | $26.21 | $25.93 | 18,853 |
| 2023-08-10 | $26.44 | $26.44 | $26.06 | $26.26 | $25.98 | 11,839 |
| 2023-08-09 | $27.06 | $27.06 | $26.49 | $26.61 | $26.33 | 10,390 |
| 2023-08-08 | $26.61 | $27.23 | $26.44 | $27.13 | $26.84 | 16,242 |
| 2023-08-07 | $27.14 | $27.14 | $26.11 | $26.88 | $26.60 | 12,749 |
| 2023-08-04 | $26.91 | $27.26 | $26.22 | $27.15 | $27.15 | 18,895 |
| 2023-08-03 | $26.59 | $27.12 | $25.81 | $26.92 | $26.92 | 56,666 |
| 2023-08-02 | $26.74 | $27.20 | $26.43 | $26.68 | $26.68 | 24,884 |
| 2023-08-01 | $27.05 | $27.34 | $26.88 | $27.05 | $27.05 | 12,086 |
| 2023-07-31 | $27.47 | $27.47 | $26.33 | $27.31 | $27.31 | 18,860 |
| 2023-07-28 | $26.90 | $27.48 | $26.76 | $27.06 | $27.06 | 13,901 |
| 2023-07-27 | $27.04 | $27.29 | $26.45 | $26.63 | $26.63 | 59,043 |
| 2023-07-26 | $26.42 | $27.24 | $26.42 | $26.88 | $26.88 | 25,310 |
| 2023-07-25 | $26.30 | $26.62 | $26.00 | $26.12 | $26.12 | 24,418 |
| 2023-07-24 | $25.85 | $26.85 | $25.72 | $26.34 | $26.34 | 28,127 |
| 2023-07-21 | $27.00 | $27.00 | $25.68 | $25.71 | $25.71 | 27,808 |
| 2023-07-20 | $26.44 | $26.52 | $26.02 | $26.52 | $26.52 | 20,438 |
| 2023-07-19 | $25.52 | $26.72 | $25.50 | $26.72 | $26.72 | 22,939 |
| 2023-07-18 | $24.94 | $26.00 | $24.94 | $25.69 | $25.69 | 18,031 |
| 2023-07-17 | $24.19 | $25.38 | $24.19 | $25.33 | $25.33 | 22,171 |
| 2023-07-14 | $24.70 | $24.70 | $24.15 | $24.30 | $24.30 | 13,925 |
| 2023-07-13 | $24.92 | $25.06 | $24.31 | $24.80 | $24.80 | 16,803 |
| 2023-07-12 | $24.87 | $25.33 | $24.56 | $24.96 | $24.96 | 52,198 |
| 2023-07-11 | $23.87 | $24.54 | $23.87 | $24.50 | $24.50 | 36,088 |
| 2023-07-10 | $24.31 | $24.80 | $23.91 | $24.05 | $24.05 | 19,440 |
| 2023-07-07 | $23.70 | $24.49 | $23.25 | $24.37 | $24.37 | 57,866 |
| 2023-07-06 | $23.86 | $24.36 | $23.30 | $23.44 | $23.44 | 32,431 |
| 2023-07-05 | $24.70 | $25.12 | $23.96 | $24.22 | $24.22 | 29,332 |
| 2023-07-03 | $24.71 | $24.91 | $24.50 | $24.74 | $24.74 | 14,791 |
| 2023-06-30 | $25.22 | $25.30 | $24.43 | $24.64 | $24.64 | 28,978 |
| 2023-06-29 | $25.03 | $25.49 | $25.03 | $25.13 | $25.13 | 12,063 |
| 2023-06-28 | $24.64 | $25.16 | $24.25 | $25.12 | $25.12 | 54,531 |
| 2023-06-27 | $24.64 | $25.34 | $24.64 | $24.76 | $24.76 | 25,307 |
| 2023-06-26 | $25.21 | $25.42 | $24.59 | $24.59 | $24.59 | 29,375 |
| 2023-06-23 | $24.51 | $25.77 | $24.06 | $25.53 | $25.53 | 130,293 |
| 2023-06-22 | $25.31 | $25.49 | $24.78 | $25.00 | $25.00 | 26,559 |
| 2023-06-21 | $26.05 | $26.73 | $25.17 | $25.59 | $25.59 | 39,963 |
| 2023-06-20 | $27.12 | $27.12 | $25.88 | $26.04 | $26.04 | 22,548 |
| 2023-06-16 | $27.09 | $27.09 | $26.34 | $26.80 | $26.80 | 67,967 |
| 2023-06-15 | $26.43 | $26.88 | $26.05 | $26.82 | $26.82 | 46,424 |
| 2023-06-14 | $26.51 | $27.24 | $26.34 | $26.68 | $26.68 | 39,743 |
| 2023-06-13 | $25.53 | $26.79 | $24.98 | $26.58 | $26.58 | 34,084 |
| 2023-06-12 | $26.07 | $26.40 | $25.40 | $25.49 | $25.49 | 29,834 |
| 2023-06-09 | $26.49 | $26.68 | $25.98 | $26.07 | $26.07 | 13,719 |
| 2023-06-08 | $27.57 | $27.57 | $26.22 | $26.58 | $26.58 | 30,151 |
| 2023-06-07 | $26.68 | $28.15 | $26.17 | $27.96 | $27.96 | 83,920 |
| 2023-06-06 | $24.21 | $26.50 | $24.21 | $26.21 | $26.21 | 50,551 |
| 2023-06-05 | $25.06 | $25.16 | $24.05 | $24.05 | $24.05 | 109,234 |
| 2023-06-02 | $24.18 | $25.60 | $23.76 | $25.27 | $25.27 | 45,272 |
| 2023-06-01 | $23.93 | $24.23 | $23.27 | $23.59 | $23.59 | 40,917 |
| 2023-05-31 | $24.10 | $24.15 | $23.15 | $23.63 | $23.63 | 52,598 |
| 2023-05-30 | $24.52 | $24.57 | $23.68 | $24.16 | $24.16 | 15,539 |
| 2023-05-26 | $23.78 | $24.28 | $23.48 | $24.12 | $24.12 | 10,688 |
| 2023-05-25 | $23.64 | $24.70 | $23.64 | $23.96 | $23.96 | 16,014 |
| 2023-05-24 | $24.33 | $24.60 | $23.73 | $23.83 | $23.83 | 37,385 |
| 2023-05-23 | $24.84 | $25.30 | $24.39 | $24.71 | $24.71 | 30,121 |
| 2023-05-22 | $23.48 | $24.81 | $23.48 | $24.34 | $24.34 | 32,002 |
| 2023-05-19 | $24.98 | $24.98 | $23.75 | $24.07 | $24.07 | 20,768 |
| 2023-05-18 | $23.82 | $24.68 | $23.48 | $24.56 | $24.56 | 28,722 |
| 2023-05-17 | $23.05 | $24.23 | $22.72 | $24.18 | $24.18 | 47,919 |
| 2023-05-16 | $22.49 | $23.33 | $22.41 | $22.63 | $22.63 | 53,574 |
| 2023-05-15 | $22.82 | $22.93 | $22.46 | $22.76 | $22.76 | 25,692 |
| 2023-05-12 | $22.95 | $23.20 | $22.28 | $22.70 | $22.42 | 21,997 |
| 2023-05-11 | $22.65 | $23.22 | $22.13 | $22.59 | $22.32 | 24,587 |
| 2023-05-10 | $23.60 | $23.68 | $22.27 | $22.99 | $22.71 | 40,658 |
| 2023-05-09 | $23.26 | $23.26 | $22.13 | $22.93 | $22.65 | 34,739 |
| 2023-05-08 | $23.49 | $23.84 | $22.86 | $23.22 | $22.94 | 25,764 |
| 2023-05-05 | $22.62 | $23.15 | $22.28 | $23.12 | $23.12 | 42,971 |
| 2023-05-04 | $22.87 | $22.87 | $19.55 | $21.74 | $21.74 | 109,293 |
| 2023-05-03 | $23.50 | $24.12 | $22.31 | $22.76 | $22.76 | 29,762 |
| 2023-05-02 | $24.31 | $24.31 | $22.51 | $23.38 | $23.38 | 57,793 |
| 2023-05-01 | $24.80 | $25.11 | $23.86 | $24.06 | $24.06 | 27,047 |
| 2023-04-28 | $24.30 | $24.96 | $24.25 | $24.80 | $24.80 | 21,101 |
| 2023-04-27 | $24.10 | $24.48 | $23.94 | $24.48 | $24.48 | 15,558 |
| 2023-04-26 | $24.61 | $25.05 | $23.60 | $23.93 | $23.93 | 24,747 |
| 2023-04-25 | $25.04 | $25.42 | $24.55 | $24.62 | $24.62 | 28,819 |
| 2023-04-24 | $25.46 | $26.09 | $25.00 | $25.25 | $25.25 | 24,845 |
| 2023-04-21 | $25.91 | $26.52 | $24.61 | $24.72 | $24.72 | 63,825 |
| 2023-04-20 | $25.30 | $26.11 | $24.94 | $26.11 | $26.11 | 9,300 |
| 2023-04-19 | $24.80 | $25.50 | $24.80 | $25.50 | $25.50 | 10,307 |
| 2023-04-18 | $25.27 | $25.52 | $24.65 | $24.84 | $24.84 | 19,186 |
| 2023-04-17 | $24.80 | $25.84 | $24.71 | $25.15 | $25.15 | 12,403 |
| 2023-04-14 | $25.30 | $25.57 | $24.90 | $25.09 | $25.09 | 13,701 |
| 2023-04-13 | $25.17 | $25.71 | $24.55 | $25.23 | $25.23 | 36,403 |
| 2023-04-12 | $25.03 | $25.47 | $24.75 | $25.17 | $25.17 | 12,032 |
| 2023-04-11 | $25.34 | $25.81 | $24.80 | $24.99 | $24.99 | 50,416 |
| 2023-04-10 | $25.17 | $25.63 | $24.69 | $25.09 | $25.09 | 21,893 |
| 2023-04-06 | $25.13 | $25.25 | $24.79 | $25.00 | $25.00 | 12,356 |
| 2023-04-05 | $25.07 | $25.62 | $24.49 | $25.32 | $25.32 | 28,601 |
| 2023-04-04 | $25.90 | $25.90 | $24.77 | $25.25 | $25.25 | 25,177 |
| 2023-04-03 | $26.11 | $26.82 | $25.09 | $25.58 | $25.58 | 42,705 |
| 2023-03-31 | $25.87 | $26.73 | $25.39 | $26.45 | $26.45 | 54,040 |
| 2023-03-30 | $26.36 | $26.48 | $25.22 | $25.55 | $25.55 | 16,712 |
| 2023-03-29 | $26.18 | $26.65 | $25.64 | $25.93 | $25.93 | 18,063 |
| 2023-03-28 | $26.56 | $26.82 | $25.72 | $25.84 | $25.84 | 12,061 |
| 2023-03-27 | $27.00 | $27.08 | $26.54 | $26.71 | $26.71 | 14,950 |
| 2023-03-24 | $25.51 | $26.86 | $24.93 | $26.86 | $26.86 | 20,454 |
| 2023-03-23 | $26.40 | $26.40 | $25.31 | $26.08 | $26.08 | 18,981 |
| 2023-03-22 | $27.24 | $27.30 | $26.16 | $26.26 | $26.26 | 21,957 |
| 2023-03-21 | $27.14 | $27.42 | $26.72 | $27.24 | $27.24 | 22,593 |
| 2023-03-20 | $26.90 | $26.90 | $26.01 | $26.25 | $26.25 | 22,510 |
| 2023-03-17 | $28.00 | $28.70 | $25.85 | $26.71 | $26.71 | 66,206 |
| 2023-03-16 | $26.80 | $29.25 | $26.37 | $28.24 | $28.24 | 39,676 |
| 2023-03-15 | $25.00 | $26.83 | $24.50 | $26.75 | $26.75 | 42,262 |
| 2023-03-14 | $26.98 | $28.00 | $25.89 | $25.89 | $25.89 | 51,972 |
| 2023-03-13 | $26.48 | $27.59 | $25.01 | $25.38 | $25.38 | 72,529 |
| 2023-03-10 | $27.00 | $27.88 | $26.60 | $27.08 | $27.08 | 34,238 |
| 2023-03-09 | $29.78 | $29.78 | $27.56 | $27.57 | $27.57 | 52,755 |
| 2023-03-08 | $28.65 | $29.43 | $28.65 | $29.37 | $29.37 | 22,338 |
| 2023-03-07 | $28.72 | $29.14 | $28.59 | $28.97 | $28.97 | 11,499 |
| 2023-03-06 | $29.78 | $29.78 | $28.84 | $29.19 | $29.19 | 47,816 |
| 2023-03-03 | $29.72 | $29.98 | $29.72 | $29.76 | $29.76 | 9,216 |
| 2023-03-02 | $29.88 | $30.06 | $29.72 | $30.02 | $30.02 | 7,751 |
| 2023-03-01 | $30.04 | $30.19 | $29.76 | $29.94 | $29.94 | 11,922 |
| 2023-02-28 | $29.57 | $30.50 | $29.47 | $29.87 | $29.87 | 80,186 |
| 2023-02-27 | $30.05 | $30.05 | $29.41 | $29.61 | $29.61 | 8,801 |
| 2023-02-24 | $29.78 | $29.92 | $28.99 | $29.64 | $29.64 | 32,792 |
| 2023-02-23 | $30.19 | $30.20 | $29.81 | $29.98 | $29.98 | 15,912 |
| 2023-02-22 | $30.08 | $30.61 | $29.77 | $29.98 | $29.98 | 24,292 |
| 2023-02-21 | $30.35 | $30.66 | $30.00 | $30.24 | $30.24 | 30,078 |
| 2023-02-17 | $31.25 | $31.25 | $30.56 | $30.70 | $30.70 | 23,238 |
| 2023-02-16 | $30.69 | $31.10 | $30.38 | $30.84 | $30.84 | 19,492 |
| 2023-02-15 | $30.19 | $31.09 | $30.02 | $30.84 | $30.84 | 19,113 |
| 2023-02-14 | $31.17 | $31.28 | $30.61 | $30.64 | $30.38 | 23,251 |
| 2023-02-13 | $30.64 | $31.43 | $30.64 | $31.43 | $31.17 | 23,680 |
| 2023-02-10 | $30.57 | $31.20 | $30.45 | $30.98 | $30.72 | 18,079 |
| 2023-02-09 | $31.28 | $31.61 | $30.61 | $30.70 | $30.44 | 30,824 |
| 2023-02-08 | $31.91 | $32.36 | $31.03 | $31.11 | $30.85 | 11,522 |
| 2023-02-07 | $31.87 | $32.18 | $31.50 | $31.88 | $31.61 | 31,103 |
| 2023-02-06 | $32.09 | $32.42 | $31.47 | $32.04 | $31.77 | 32,714 |
| 2023-02-03 | $31.59 | $32.35 | $31.58 | $32.07 | $31.80 | 18,451 |
| 2023-02-02 | $31.63 | $31.87 | $30.96 | $31.87 | $31.60 | 33,695 |
| 2023-02-01 | $31.17 | $31.85 | $30.72 | $31.56 | $31.30 | 31,083 |
| 2023-01-31 | $30.38 | $31.32 | $29.76 | $31.07 | $30.81 | 22,537 |
| 2023-01-30 | $29.55 | $30.60 | $29.55 | $30.21 | $30.21 | 22,153 |
| 2023-01-27 | $30.21 | $31.23 | $30.20 | $30.33 | $30.33 | 13,477 |
| 2023-01-26 | $30.29 | $30.56 | $29.67 | $30.48 | $30.48 | 14,742 |
| 2023-01-25 | $30.03 | $30.38 | $29.68 | $30.38 | $30.38 | 15,662 |
| 2023-01-24 | $30.88 | $30.88 | $30.03 | $30.09 | $30.09 | 12,982 |
| 2023-01-23 | $31.11 | $31.41 | $30.70 | $30.94 | $30.94 | 45,807 |
| 2023-01-20 | $31.70 | $31.70 | $30.21 | $31.20 | $31.20 | 70,142 |
| 2023-01-19 | $30.30 | $30.55 | $29.99 | $30.42 | $30.42 | 28,317 |
| 2023-01-18 | $32.09 | $32.13 | $30.56 | $30.80 | $30.80 | 26,027 |
| 2023-01-17 | $32.06 | $32.36 | $31.34 | $31.96 | $31.96 | 67,253 |
| 2023-01-13 | $31.50 | $32.10 | $31.37 | $32.08 | $32.08 | 32,429 |
| 2023-01-12 | $31.80 | $32.16 | $31.36 | $31.89 | $31.89 | 32,078 |
| 2023-01-11 | $31.62 | $31.82 | $31.31 | $31.82 | $31.82 | 15,560 |
| 2023-01-10 | $31.70 | $31.82 | $31.17 | $31.75 | $31.75 | 24,387 |
| 2023-01-09 | $31.90 | $31.90 | $30.69 | $31.76 | $31.76 | 17,130 |
| 2023-01-06 | $31.42 | $31.95 | $31.39 | $31.93 | $31.93 | 14,155 |
| 2023-01-05 | $31.39 | $31.66 | $31.00 | $31.42 | $31.42 | 21,237 |
| 2023-01-04 | $31.48 | $31.60 | $31.21 | $31.49 | $31.49 | 15,580 |
| 2023-01-03 | $32.09 | $32.09 | $31.01 | $31.28 | $31.28 | 43,046 |
| 2022-12-30 | $31.94 | $32.04 | $31.73 | $32.04 | $32.04 | 18,571 |
| 2022-12-29 | $31.57 | $32.13 | $31.57 | $32.05 | $32.05 | 13,668 |
| 2022-12-28 | $31.11 | $31.87 | $31.11 | $31.50 | $31.50 | 32,561 |
| 2022-12-27 | $31.37 | $31.77 | $31.35 | $31.66 | $31.66 | 21,656 |
| 2022-12-23 | $31.37 | $31.66 | $30.94 | $31.06 | $31.06 | 10,657 |
| 2022-12-22 | $31.40 | $31.66 | $30.97 | $31.26 | $31.26 | 23,657 |
| 2022-12-21 | $31.37 | $31.87 | $30.46 | $31.66 | $31.66 | 24,733 |
| 2022-12-20 | $31.05 | $31.26 | $30.84 | $30.95 | $30.95 | 29,263 |
| 2022-12-19 | $32.62 | $32.62 | $30.92 | $31.29 | $31.29 | 39,692 |
| 2022-12-16 | $30.54 | $33.11 | $30.53 | $32.90 | $32.90 | 179,731 |
| 2022-12-15 | $30.62 | $30.90 | $30.33 | $30.84 | $30.84 | 28,333 |
| 2022-12-14 | $31.29 | $31.81 | $30.68 | $31.19 | $31.19 | 33,724 |
| 2022-12-13 | $30.16 | $31.39 | $30.16 | $31.29 | $31.29 | 60,360 |
| 2022-12-12 | $30.82 | $31.02 | $30.32 | $31.00 | $31.00 | 34,190 |
| 2022-12-09 | $30.70 | $30.76 | $30.21 | $30.54 | $30.54 | 22,353 |
| 2022-12-08 | $30.63 | $31.00 | $30.50 | $30.58 | $30.58 | 22,007 |
| 2022-12-07 | $30.33 | $31.00 | $30.26 | $30.72 | $30.72 | 24,983 |
| 2022-12-06 | $30.30 | $30.79 | $30.25 | $30.79 | $30.79 | 42,473 |
| 2022-12-05 | $30.83 | $30.83 | $30.25 | $30.38 | $30.38 | 28,624 |
| 2022-12-02 | $30.49 | $31.17 | $30.30 | $31.17 | $31.17 | 11,570 |
| 2022-12-01 | $30.18 | $30.69 | $29.85 | $30.65 | $30.65 | 28,544 |
| 2022-11-30 | $29.72 | $30.50 | $29.15 | $30.27 | $30.27 | 29,395 |
| 2022-11-29 | $29.97 | $30.08 | $29.50 | $29.66 | $29.66 | 25,494 |
| 2022-11-28 | $30.73 | $30.73 | $29.80 | $30.05 | $30.05 | 29,874 |
| 2022-11-25 | $31.17 | $31.17 | $30.26 | $30.57 | $30.57 | 2,523 |
| 2022-11-23 | $30.42 | $30.42 | $29.67 | $30.24 | $30.24 | 16,864 |
| 2022-11-22 | $29.87 | $30.70 | $29.87 | $30.42 | $30.42 | 27,265 |
| 2022-11-21 | $29.41 | $30.33 | $29.41 | $30.02 | $30.02 | 13,800 |
| 2022-11-18 | $30.24 | $30.28 | $29.59 | $29.75 | $29.75 | 16,008 |
| 2022-11-17 | $29.56 | $30.14 | $29.46 | $30.14 | $30.14 | 10,796 |
| 2022-11-16 | $30.19 | $30.19 | $29.38 | $29.61 | $29.61 | 24,882 |
| 2022-11-15 | $29.94 | $30.46 | $29.76 | $30.46 | $30.46 | 20,257 |
| 2022-11-14 | $29.24 | $30.81 | $29.24 | $29.99 | $29.74 | 14,347 |
| 2022-11-11 | $30.08 | $31.16 | $30.08 | $30.73 | $30.47 | 8,810 |
| 2022-11-10 | $30.75 | $31.58 | $30.26 | $31.51 | $31.24 | 32,901 |
| 2022-11-09 | $29.55 | $29.85 | $29.30 | $29.85 | $29.60 | 8,677 |
| 2022-11-08 | $30.21 | $30.74 | $29.53 | $29.60 | $29.60 | 18,575 |
| 2022-11-07 | $30.35 | $30.74 | $29.17 | $30.68 | $30.68 | 11,565 |
| 2022-11-04 | $29.57 | $30.50 | $28.88 | $30.35 | $30.35 | 17,749 |
| 2022-11-03 | $28.71 | $29.40 | $28.01 | $29.40 | $29.40 | 7,020 |
| 2022-11-02 | $29.66 | $29.73 | $28.35 | $28.60 | $28.60 | 24,785 |
| 2022-11-01 | $29.98 | $30.70 | $29.28 | $29.63 | $29.63 | 14,779 |
| 2022-10-31 | $30.25 | $30.60 | $29.35 | $30.01 | $30.01 | 26,293 |
| 2022-10-28 | $29.38 | $30.70 | $29.05 | $30.70 | $30.70 | 17,157 |
| 2022-10-27 | $29.60 | $29.94 | $28.68 | $29.07 | $29.07 | 23,249 |
| 2022-10-26 | $29.46 | $29.83 | $29.01 | $29.20 | $29.20 | 10,361 |
| 2022-10-25 | $28.72 | $29.30 | $28.55 | $29.29 | $29.29 | 10,739 |
| 2022-10-24 | $28.80 | $29.40 | $28.11 | $29.03 | $29.03 | 17,562 |
| 2022-10-21 | $29.45 | $29.45 | $27.98 | $29.45 | $29.45 | 23,118 |
| 2022-10-20 | $27.21 | $28.58 | $27.21 | $28.58 | $28.58 | 18,538 |
| 2022-10-19 | $27.50 | $28.01 | $27.18 | $27.32 | $27.32 | 10,750 |
| 2022-10-18 | $28.00 | $28.16 | $27.10 | $27.76 | $27.76 | 20,827 |
| 2022-10-17 | $28.68 | $28.68 | $27.60 | $28.02 | $28.02 | 47,154 |
| 2022-10-14 | $28.80 | $28.80 | $27.38 | $28.06 | $28.06 | 14,755 |
| 2022-10-13 | $26.75 | $28.90 | $26.75 | $28.52 | $28.52 | 18,740 |
| 2022-10-12 | $27.22 | $27.47 | $27.05 | $27.31 | $27.31 | 14,170 |
| 2022-10-11 | $26.70 | $27.50 | $26.70 | $27.12 | $27.12 | 16,721 |
| 2022-10-10 | $27.19 | $27.58 | $26.17 | $26.67 | $26.67 | 16,387 |
| 2022-10-07 | $27.09 | $27.71 | $26.51 | $27.04 | $27.04 | 12,359 |
| 2022-10-06 | $27.56 | $28.00 | $27.01 | $27.22 | $27.22 | 16,389 |
| 2022-10-05 | $27.94 | $28.19 | $27.32 | $27.50 | $27.50 | 8,870 |
| 2022-10-04 | $27.17 | $28.58 | $27.17 | $28.20 | $28.20 | 22,259 |
| 2022-10-03 | $26.57 | $27.15 | $26.29 | $27.12 | $27.12 | 15,616 |
| 2022-09-30 | $26.98 | $27.40 | $26.52 | $26.52 | $26.52 | 26,495 |
| 2022-09-29 | $27.00 | $27.19 | $26.57 | $26.87 | $26.87 | 15,571 |
| 2022-09-28 | $26.36 | $27.79 | $26.29 | $27.13 | $27.13 | 22,813 |
| 2022-09-27 | $27.13 | $27.13 | $26.15 | $26.15 | $26.15 | 9,684 |
| 2022-09-26 | $27.48 | $27.48 | $26.76 | $27.12 | $27.12 | 20,946 |
| 2022-09-23 | $27.48 | $27.57 | $27.06 | $27.48 | $27.48 | 11,666 |
| 2022-09-22 | $28.71 | $28.71 | $27.69 | $27.84 | $27.84 | 18,443 |
| 2022-09-21 | $29.15 | $29.42 | $28.79 | $28.79 | $28.79 | 13,781 |
| 2022-09-20 | $29.04 | $29.32 | $28.34 | $29.32 | $29.32 | 23,832 |
| 2022-09-19 | $28.50 | $29.54 | $28.48 | $29.34 | $29.34 | 32,010 |
| 2022-09-16 | $27.60 | $28.63 | $27.13 | $28.37 | $28.37 | 54,355 |
| 2022-09-15 | $27.03 | $27.77 | $27.00 | $27.67 | $27.67 | 88,180 |
| 2022-09-14 | $27.51 | $27.65 | $26.91 | $26.97 | $26.97 | 16,320 |
| 2022-09-13 | $28.06 | $28.51 | $27.05 | $27.06 | $27.06 | 22,331 |
| 2022-09-12 | $28.24 | $28.63 | $27.67 | $28.20 | $28.20 | 19,434 |
| 2022-09-09 | $27.78 | $28.05 | $27.60 | $27.93 | $27.93 | 24,300 |
| 2022-09-08 | $27.40 | $27.78 | $27.26 | $27.33 | $27.33 | 10,041 |
| 2022-09-07 | $26.96 | $27.34 | $26.76 | $27.25 | $27.25 | 16,738 |
| 2022-09-06 | $27.33 | $27.68 | $26.82 | $26.82 | $26.82 | 10,752 |
| 2022-09-02 | $28.13 | $28.15 | $27.27 | $27.44 | $27.44 | 11,973 |
| 2022-09-01 | $28.14 | $28.20 | $27.65 | $27.66 | $27.66 | 16,385 |
| 2022-08-31 | $27.90 | $28.50 | $27.81 | $28.33 | $28.33 | 65,324 |
| 2022-08-30 | $28.50 | $28.50 | $27.56 | $27.67 | $27.67 | 18,884 |
| 2022-08-29 | $28.23 | $29.15 | $28.23 | $28.25 | $28.25 | 6,675 |
| 2022-08-26 | $29.42 | $29.42 | $28.63 | $28.74 | $28.74 | 10,976 |
| 2022-08-25 | $29.15 | $29.53 | $28.90 | $29.53 | $29.53 | 14,333 |
| 2022-08-24 | $29.30 | $29.55 | $28.86 | $28.96 | $28.96 | 11,929 |
| 2022-08-23 | $29.62 | $29.82 | $29.20 | $29.20 | $29.20 | 9,364 |
| 2022-08-22 | $29.69 | $29.98 | $29.57 | $29.61 | $29.61 | 22,019 |
| 2022-08-19 | $29.85 | $30.27 | $29.54 | $30.00 | $30.00 | 31,440 |
| 2022-08-18 | $29.92 | $30.26 | $29.60 | $30.26 | $30.26 | 15,866 |
| 2022-08-17 | $30.10 | $30.17 | $29.37 | $30.09 | $30.09 | 20,987 |
| 2022-08-16 | $30.05 | $30.59 | $29.66 | $30.25 | $30.25 | 21,784 |
| 2022-08-15 | $29.90 | $30.22 | $28.31 | $30.20 | $30.20 | 14,385 |
| 2022-08-12 | $28.58 | $30.25 | $28.58 | $30.25 | $29.99 | 29,742 |
| 2022-08-11 | $29.48 | $29.74 | $29.05 | $29.73 | $29.48 | 15,292 |
| 2022-08-10 | $29.30 | $29.49 | $28.91 | $29.49 | $29.24 | 12,346 |
| 2022-08-09 | $28.40 | $29.12 | $28.40 | $29.00 | $28.75 | 21,230 |
| 2022-08-08 | $28.12 | $29.31 | $28.12 | $28.73 | $28.48 | 15,567 |
| 2022-08-05 | $27.75 | $28.76 | $27.56 | $28.11 | $27.87 | 9,096 |
| 2022-08-04 | $29.48 | $29.48 | $27.95 | $28.20 | $27.96 | 19,458 |
| 2022-08-03 | $28.95 | $29.20 | $28.56 | $29.10 | $28.85 | 12,375 |
| 2022-08-02 | $28.95 | $29.18 | $28.88 | $28.90 | $28.65 | 6,678 |
| 2022-08-01 | $28.77 | $29.38 | $28.77 | $29.34 | $29.09 | 18,917 |
| 2022-07-29 | $28.92 | $29.07 | $28.87 | $28.97 | $28.72 | 16,039 |
| 2022-07-28 | $29.07 | $29.21 | $28.60 | $29.21 | $28.96 | 9,522 |
| 2022-07-27 | $28.70 | $29.29 | $28.69 | $29.21 | $28.96 | 38,541 |
| 2022-07-26 | $28.03 | $28.69 | $28.03 | $28.49 | $28.25 | 22,392 |
| 2022-07-25 | $27.90 | $28.60 | $27.90 | $28.58 | $28.34 | 26,870 |
| 2022-07-22 | $28.22 | $28.48 | $27.05 | $27.90 | $27.66 | 26,673 |
| 2022-07-21 | $27.94 | $28.35 | $27.59 | $28.35 | $28.11 | 14,670 |
| 2022-07-20 | $27.77 | $28.40 | $27.60 | $28.17 | $27.93 | 17,623 |
| 2022-07-19 | $27.00 | $27.98 | $26.66 | $27.78 | $27.54 | 27,830 |
| 2022-07-18 | $27.04 | $27.48 | $26.88 | $26.89 | $26.66 | 22,628 |
| 2022-07-15 | $27.01 | $27.43 | $26.16 | $26.94 | $26.71 | 32,717 |
| 2022-07-14 | $25.45 | $26.14 | $25.00 | $26.02 | $25.80 | 13,736 |
| 2022-07-13 | $26.40 | $26.94 | $25.90 | $25.95 | $25.73 | 20,493 |
| 2022-07-12 | $26.70 | $26.80 | $26.02 | $26.38 | $26.15 | 24,163 |
| 2022-07-11 | $26.39 | $26.79 | $25.90 | $26.46 | $26.23 | 21,389 |
| 2022-07-08 | $26.59 | $26.59 | $25.94 | $26.28 | $26.06 | 22,554 |
| 2022-07-07 | $25.77 | $26.85 | $25.77 | $26.45 | $26.22 | 19,704 |
| 2022-07-06 | $26.17 | $26.58 | $25.83 | $26.24 | $26.02 | 11,375 |
| 2022-07-05 | $25.97 | $26.48 | $25.47 | $26.43 | $26.20 | 25,464 |
| 2022-07-01 | $25.86 | $26.64 | $25.84 | $26.47 | $26.24 | 16,582 |
| 2022-06-30 | $25.22 | $25.93 | $25.08 | $25.86 | $25.64 | 22,518 |
| 2022-06-29 | $25.06 | $26.04 | $25.06 | $25.99 | $25.77 | 24,260 |
| 2022-06-28 | $26.28 | $26.80 | $25.83 | $25.87 | $25.65 | 23,140 |
| 2022-06-27 | $26.99 | $27.57 | $25.85 | $26.85 | $26.62 | 52,937 |
| 2022-06-24 | $25.04 | $27.73 | $24.61 | $26.99 | $26.76 | 82,411 |
| 2022-06-23 | $24.99 | $25.33 | $24.50 | $24.85 | $24.64 | 19,230 |
| 2022-06-22 | $24.46 | $25.37 | $24.46 | $25.07 | $24.86 | 21,014 |
| 2022-06-21 | $25.09 | $25.25 | $24.44 | $24.61 | $24.40 | 30,549 |
| 2022-06-17 | $24.70 | $25.32 | $24.59 | $24.70 | $24.49 | 47,720 |
| 2022-06-16 | $24.73 | $24.73 | $24.00 | $24.41 | $24.20 | 21,115 |
| 2022-06-15 | $25.06 | $25.20 | $24.66 | $24.88 | $24.67 | 17,576 |
| 2022-06-14 | $25.15 | $25.30 | $24.57 | $24.57 | $24.36 | 17,716 |
| 2022-06-13 | $24.62 | $25.40 | $24.62 | $24.70 | $24.49 | 14,706 |
| 2022-06-10 | $25.80 | $25.80 | $24.90 | $24.92 | $24.71 | 13,664 |
| 2022-06-09 | $27.28 | $27.28 | $25.83 | $26.07 | $25.85 | 13,136 |
| 2022-06-08 | $26.83 | $27.15 | $26.83 | $27.15 | $26.92 | 8,702 |
| 2022-06-07 | $26.97 | $27.23 | $26.85 | $26.99 | $26.76 | 13,249 |
| 2022-06-06 | $26.38 | $27.13 | $26.38 | $26.89 | $26.66 | 13,565 |
| 2022-06-03 | $26.79 | $26.79 | $26.42 | $26.57 | $26.34 | 8,749 |
| 2022-06-02 | $26.42 | $26.69 | $26.06 | $26.68 | $26.45 | 14,505 |
| 2022-06-01 | $26.95 | $26.95 | $26.12 | $26.51 | $26.28 | 17,341 |
| 2022-05-31 | $26.85 | $27.78 | $26.09 | $27.25 | $27.02 | 31,080 |
| 2022-05-27 | $26.81 | $27.07 | $26.24 | $27.05 | $26.82 | 13,531 |
| 2022-05-26 | $26.02 | $26.77 | $25.85 | $26.60 | $26.37 | 31,088 |
| 2022-05-25 | $25.57 | $25.95 | $25.57 | $25.74 | $25.52 | 10,387 |
| 2022-05-24 | $25.44 | $26.06 | $25.28 | $25.88 | $25.66 | 15,682 |
| 2022-05-23 | $25.49 | $25.72 | $25.01 | $25.72 | $25.50 | 20,667 |
| 2022-05-20 | $25.27 | $25.52 | $24.86 | $25.10 | $24.89 | 27,371 |
| 2022-05-19 | $25.48 | $25.90 | $24.82 | $24.84 | $24.63 | 41,641 |
| 2022-05-18 | $25.57 | $25.78 | $25.17 | $25.50 | $25.28 | 24,430 |
| 2022-05-17 | $25.52 | $25.81 | $25.27 | $25.75 | $25.53 | 23,470 |
| 2022-05-16 | $25.43 | $25.63 | $25.14 | $25.14 | $24.93 | 16,175 |
| 2022-05-13 | $25.86 | $26.02 | $25.56 | $25.56 | $25.08 | 29,742 |
| 2022-05-12 | $25.85 | $26.54 | $25.43 | $25.87 | $25.39 | 23,912 |
| 2022-05-11 | $26.07 | $26.73 | $25.45 | $25.89 | $25.41 | 44,784 |
| 2022-05-10 | $26.25 | $26.76 | $25.96 | $25.97 | $25.48 | 32,636 |
| 2022-05-09 | $25.98 | $26.30 | $25.80 | $26.08 | $25.59 | 21,074 |
| 2022-05-06 | $26.37 | $26.79 | $26.01 | $26.10 | $25.61 | 25,645 |
| 2022-05-05 | $26.78 | $26.84 | $26.18 | $26.43 | $25.94 | 18,461 |
| 2022-05-04 | $26.35 | $27.09 | $26.20 | $27.07 | $26.56 | 19,255 |
| 2022-05-03 | $26.05 | $26.46 | $26.03 | $26.23 | $25.74 | 16,188 |
| 2022-05-02 | $26.16 | $27.02 | $25.76 | $26.22 | $25.73 | 34,435 |
| 2022-04-29 | $26.62 | $27.03 | $26.06 | $26.11 | $25.62 | 18,079 |
| 2022-04-28 | $26.75 | $26.79 | $26.31 | $26.60 | $26.10 | 20,570 |
| 2022-04-27 | $27.14 | $27.14 | $26.31 | $26.50 | $26.00 | 20,729 |
| 2022-04-26 | $27.00 | $27.18 | $26.61 | $27.00 | $26.50 | 30,990 |
| 2022-04-25 | $27.31 | $27.31 | $26.75 | $27.01 | $26.51 | 21,805 |
| 2022-04-22 | $27.83 | $27.95 | $27.40 | $27.40 | $26.89 | 22,267 |
| 2022-04-21 | $28.27 | $28.85 | $28.06 | $28.09 | $27.57 | 14,769 |
| 2022-04-20 | $28.38 | $28.92 | $28.18 | $28.85 | $28.31 | 14,597 |
| 2022-04-19 | $28.66 | $28.66 | $27.73 | $28.01 | $27.49 | 10,701 |
| 2022-04-18 | $28.16 | $28.65 | $27.38 | $27.64 | $27.12 | 14,455 |
| 2022-04-14 | $27.99 | $28.34 | $27.66 | $27.91 | $27.39 | 15,374 |
| 2022-04-13 | $27.65 | $28.47 | $27.60 | $28.47 | $27.94 | 11,718 |
| 2022-04-12 | $27.99 | $27.99 | $27.51 | $27.84 | $27.32 | 21,448 |
| 2022-04-11 | $27.47 | $27.99 | $27.32 | $27.66 | $27.14 | 13,864 |
| 2022-04-08 | $27.72 | $27.96 | $27.50 | $27.80 | $27.28 | 22,254 |
| 2022-04-07 | $27.78 | $28.16 | $27.50 | $27.82 | $27.30 | 10,972 |
| 2022-04-06 | $27.95 | $28.07 | $27.43 | $27.94 | $27.42 | 28,672 |
| 2022-04-05 | $28.73 | $28.73 | $27.90 | $27.90 | $27.38 | 18,158 |
| 2022-04-04 | $28.70 | $28.84 | $28.38 | $28.38 | $27.85 | 22,964 |
| 2022-04-01 | $28.63 | $29.08 | $28.34 | $28.78 | $28.24 | 14,507 |
| 2022-03-31 | $28.70 | $28.78 | $28.18 | $28.62 | $28.09 | 21,340 |
| 2022-03-30 | $29.03 | $29.34 | $28.22 | $28.22 | $27.69 | 15,592 |
| 2022-03-29 | $29.27 | $29.54 | $29.02 | $29.54 | $28.99 | 15,805 |
| 2022-03-28 | $29.12 | $29.45 | $28.72 | $29.15 | $28.61 | 8,660 |
| 2022-03-25 | $29.13 | $29.49 | $29.09 | $29.17 | $28.62 | 15,573 |
| 2022-03-24 | $28.95 | $29.20 | $28.72 | $29.06 | $28.52 | 10,735 |
| 2022-03-23 | $29.22 | $29.22 | $29.00 | $29.10 | $28.56 | 8,365 |
| 2022-03-22 | $29.25 | $29.46 | $29.13 | $29.38 | $28.83 | 13,155 |
| 2022-03-21 | $29.78 | $29.78 | $28.84 | $29.05 | $28.51 | 16,364 |
| 2022-03-18 | $29.62 | $30.07 | $29.14 | $29.95 | $29.39 | 55,234 |
| 2022-03-17 | $29.34 | $29.89 | $28.98 | $29.70 | $29.15 | 19,724 |
| 2022-03-16 | $29.52 | $29.52 | $29.01 | $29.19 | $28.64 | 18,440 |
| 2022-03-15 | $29.54 | $29.54 | $28.73 | $28.73 | $28.19 | 12,561 |
| 2022-03-14 | $29.41 | $29.70 | $28.54 | $29.03 | $28.49 | 13,837 |
| 2022-03-11 | $28.97 | $29.70 | $28.90 | $29.04 | $28.50 | 13,443 |
| 2022-03-10 | $29.22 | $29.26 | $28.34 | $28.71 | $28.17 | 30,367 |
| 2022-03-09 | $29.45 | $29.55 | $29.15 | $29.49 | $28.94 | 19,776 |
| 2022-03-08 | $29.66 | $29.66 | $28.90 | $29.02 | $28.48 | 19,933 |
| 2022-03-07 | $29.74 | $29.74 | $29.30 | $29.30 | $28.75 | 26,475 |
| 2022-03-04 | $29.75 | $29.98 | $29.35 | $29.73 | $29.17 | 20,567 |
| 2022-03-03 | $29.66 | $29.78 | $29.48 | $29.75 | $29.19 | 19,279 |
| 2022-03-02 | $28.11 | $29.61 | $28.11 | $29.61 | $29.06 | 20,345 |
| 2022-03-01 | $29.20 | $29.20 | $28.01 | $28.02 | $27.50 | 28,359 |
| 2022-02-28 | $29.24 | $29.71 | $28.75 | $28.75 | $28.21 | 28,174 |
| 2022-02-25 | $29.43 | $29.64 | $28.82 | $29.56 | $29.01 | 13,073 |
| 2022-02-24 | $28.79 | $29.31 | $28.36 | $28.59 | $28.06 | 19,851 |
| 2022-02-23 | $29.61 | $29.94 | $29.24 | $29.24 | $28.69 | 11,195 |
| 2022-02-22 | $29.54 | $29.98 | $29.30 | $29.55 | $29.00 | 18,697 |
| 2022-02-18 | $29.16 | $29.87 | $29.16 | $29.65 | $29.10 | 17,420 |
| 2022-02-17 | $29.74 | $29.94 | $29.25 | $29.25 | $28.70 | 11,551 |
| 2022-02-16 | $29.59 | $30.16 | $28.92 | $30.08 | $29.52 | 9,638 |
| 2022-02-15 | $29.83 | $30.31 | $29.51 | $30.16 | $29.36 | 19,550 |
| 2022-02-14 | $29.88 | $30.31 | $29.19 | $29.39 | $28.61 | 13,540 |
| 2022-02-11 | $29.66 | $30.22 | $29.45 | $29.62 | $28.84 | 14,828 |
| 2022-02-10 | $29.91 | $30.41 | $29.37 | $29.62 | $28.84 | 31,598 |
| 2022-02-09 | $30.49 | $30.80 | $29.83 | $29.98 | $29.19 | 22,507 |
| 2022-02-08 | $29.86 | $30.63 | $29.86 | $30.59 | $29.78 | 22,134 |
| 2022-02-07 | $29.84 | $30.16 | $29.34 | $29.86 | $29.07 | 18,277 |
| 2022-02-04 | $29.71 | $29.96 | $29.50 | $29.87 | $29.08 | 14,995 |
| 2022-02-03 | $29.98 | $30.04 | $29.67 | $29.72 | $28.93 | 19,504 |
| 2022-02-02 | $29.96 | $30.24 | $29.47 | $29.78 | $28.99 | 45,649 |
| 2022-02-01 | $30.09 | $30.30 | $29.73 | $30.21 | $29.41 | 49,584 |
| 2022-01-31 | $30.18 | $31.14 | $29.90 | $30.54 | $29.73 | 27,681 |
| 2022-01-28 | $30.68 | $30.68 | $29.99 | $30.46 | $29.65 | 16,060 |
| 2022-01-27 | $31.76 | $31.76 | $30.50 | $30.62 | $29.81 | 20,336 |
| 2022-01-26 | $31.74 | $31.95 | $31.06 | $31.66 | $30.82 | 33,319 |
| 2022-01-25 | $31.49 | $31.78 | $31.05 | $31.44 | $30.61 | 23,976 |
| 2022-01-24 | $30.47 | $31.72 | $30.33 | $31.71 | $30.87 | 30,291 |
| 2022-01-21 | $30.01 | $31.06 | $30.01 | $30.71 | $29.90 | 34,248 |
| 2022-01-20 | $30.93 | $31.20 | $30.49 | $30.67 | $29.86 | 22,297 |
| 2022-01-19 | $31.19 | $31.27 | $30.56 | $30.85 | $30.03 | 24,846 |
| 2022-01-18 | $31.27 | $31.44 | $30.73 | $30.99 | $30.17 | 44,308 |
| 2022-01-14 | $30.70 | $31.44 | $30.70 | $31.41 | $30.58 | 21,990 |
| 2022-01-13 | $30.31 | $31.43 | $30.31 | $30.70 | $29.89 | 28,505 |
| 2022-01-12 | $31.40 | $31.40 | $30.20 | $30.20 | $29.40 | 25,258 |
| 2022-01-11 | $31.22 | $31.26 | $30.04 | $31.12 | $30.30 | 13,764 |
| 2022-01-10 | $31.30 | $31.42 | $30.09 | $31.14 | $30.32 | 37,062 |
| 2022-01-07 | $29.77 | $31.27 | $29.75 | $31.23 | $30.40 | 41,966 |
| 2022-01-06 | $30.11 | $30.12 | $29.30 | $29.89 | $29.10 | 22,152 |
| 2022-01-05 | $29.28 | $30.19 | $29.02 | $29.42 | $28.64 | 31,489 |
| 2022-01-04 | $29.37 | $29.70 | $29.20 | $29.20 | $28.43 | 14,157 |
| 2022-01-03 | $29.00 | $29.70 | $29.00 | $29.28 | $28.51 | 21,429 |
| 2021-12-31 | $28.21 | $29.08 | $28.21 | $28.93 | $28.16 | 15,705 |
| 2021-12-30 | $29.44 | $29.85 | $28.25 | $28.38 | $27.63 | 36,512 |
| 2021-12-29 | $29.34 | $29.85 | $28.73 | $29.56 | $28.78 | 11,498 |
| 2021-12-28 | $29.95 | $29.97 | $28.74 | $29.34 | $28.56 | 16,340 |
| 2021-12-27 | $29.47 | $29.87 | $29.31 | $29.69 | $28.90 | 6,928 |
| 2021-12-23 | $28.90 | $29.44 | $28.19 | $29.24 | $28.47 | 16,346 |
| 2021-12-22 | $28.49 | $28.93 | $28.36 | $28.93 | $28.16 | 16,200 |
| 2021-12-21 | $28.70 | $29.16 | $27.98 | $28.52 | $27.77 | 21,405 |
| 2021-12-20 | $28.56 | $28.56 | $27.62 | $28.11 | $27.37 | 19,699 |
| 2021-12-17 | $28.63 | $29.74 | $28.28 | $28.87 | $28.11 | 68,489 |
| 2021-12-16 | $28.21 | $28.87 | $28.00 | $28.31 | $27.56 | 56,132 |
| 2021-12-15 | $28.40 | $28.44 | $27.60 | $27.82 | $27.08 | 48,217 |
| 2021-12-14 | $28.63 | $28.83 | $27.03 | $27.23 | $26.51 | 75,423 |
| 2021-12-13 | $28.86 | $29.09 | $28.56 | $28.70 | $27.94 | 34,465 |
| 2021-12-10 | $28.80 | $28.85 | $28.37 | $28.61 | $27.85 | 15,346 |
| 2021-12-09 | $29.00 | $29.14 | $29.00 | $29.11 | $28.34 | 12,863 |
| 2021-12-08 | $29.88 | $29.88 | $28.73 | $29.32 | $28.54 | 9,758 |
| 2021-12-07 | $29.16 | $29.70 | $29.16 | $29.34 | $28.56 | 10,707 |
| 2021-12-06 | $29.40 | $29.93 | $28.59 | $29.39 | $28.61 | 24,377 |
| 2021-12-03 | $29.25 | $29.40 | $28.70 | $29.40 | $28.62 | 17,227 |
| 2021-12-02 | $29.00 | $29.88 | $28.83 | $29.47 | $28.69 | 17,454 |
| 2021-12-01 | $29.40 | $30.40 | $28.52 | $28.84 | $28.08 | 19,642 |
| 2021-11-30 | $28.89 | $29.66 | $28.12 | $28.57 | $27.81 | 17,309 |
| 2021-11-29 | $29.69 | $29.75 | $29.03 | $29.04 | $28.27 | 18,668 |
| 2021-11-26 | $30.14 | $31.10 | $29.69 | $29.69 | $28.90 | 14,826 |
| 2021-11-24 | $30.91 | $31.37 | $30.84 | $31.37 | $30.54 | 8,036 |
| 2021-11-23 | $30.59 | $31.35 | $30.30 | $31.35 | $30.52 | 17,515 |
| 2021-11-22 | $30.45 | $31.41 | $30.13 | $30.13 | $29.33 | 31,420 |
| 2021-11-19 | $30.45 | $31.23 | $30.42 | $30.54 | $29.73 | 9,927 |
| 2021-11-18 | $31.26 | $31.49 | $30.79 | $30.99 | $30.17 | 18,310 |
| 2021-11-17 | $31.16 | $31.16 | $30.50 | $30.79 | $29.98 | 10,768 |
| 2021-11-16 | $30.57 | $31.75 | $30.57 | $31.29 | $30.46 | 9,402 |
| 2021-11-15 | $31.97 | $32.53 | $30.32 | $31.84 | $30.76 | 11,865 |
| 2021-11-12 | $32.53 | $32.94 | $30.18 | $32.20 | $31.11 | 17,598 |
| 2021-11-11 | $31.99 | $32.66 | $31.99 | $32.64 | $31.53 | 19,650 |
| 2021-11-10 | $31.27 | $31.98 | $31.00 | $31.63 | $30.56 | 15,368 |
| 2021-11-09 | $31.46 | $31.81 | $29.26 | $31.13 | $30.08 | 14,742 |
| 2021-11-08 | $31.53 | $31.85 | $31.28 | $31.73 | $30.66 | 10,994 |
| 2021-11-05 | $30.75 | $31.59 | $30.23 | $31.57 | $30.50 | 31,687 |
| 2021-11-04 | $30.60 | $30.74 | $30.04 | $30.54 | $29.51 | 10,249 |
| 2021-11-03 | $29.83 | $30.75 | $29.83 | $30.62 | $29.58 | 24,710 |
| 2021-11-02 | $30.32 | $30.49 | $29.70 | $30.20 | $29.18 | 10,830 |
| 2021-11-01 | $29.78 | $30.50 | $29.52 | $30.48 | $29.45 | 21,807 |
| 2021-10-29 | $29.94 | $29.94 | $29.12 | $29.70 | $28.69 | 22,842 |
| 2021-10-28 | $29.26 | $29.28 | $28.99 | $29.27 | $28.28 | 7,413 |
| 2021-10-27 | $29.42 | $29.42 | $28.69 | $29.09 | $28.10 | 18,355 |
| 2021-10-26 | $30.00 | $30.00 | $29.03 | $29.58 | $28.58 | 13,306 |
| 2021-10-25 | $29.51 | $30.00 | $29.39 | $30.00 | $28.98 | 19,459 |
| 2021-10-22 | $28.76 | $29.35 | $28.48 | $29.34 | $28.35 | 16,038 |
| 2021-10-21 | $28.77 | $28.99 | $28.40 | $28.40 | $27.44 | 12,953 |
| 2021-10-20 | $28.34 | $28.72 | $28.15 | $28.67 | $27.70 | 20,518 |
| 2021-10-19 | $28.35 | $28.47 | $28.02 | $28.15 | $27.20 | 14,129 |
| 2021-10-18 | $28.56 | $28.59 | $28.10 | $28.11 | $27.16 | 10,849 |
| 2021-10-15 | $29.22 | $29.22 | $28.46 | $28.46 | $27.50 | 27,156 |
| 2021-10-14 | $28.48 | $28.86 | $28.25 | $28.52 | $27.55 | 18,216 |
| 2021-10-13 | $28.46 | $28.63 | $28.06 | $28.17 | $27.22 | 11,371 |
| 2021-10-12 | $28.20 | $28.66 | $28.11 | $28.42 | $27.46 | 10,758 |
| 2021-10-11 | $28.75 | $28.75 | $28.31 | $28.31 | $27.35 | 8,549 |
| 2021-10-08 | $28.88 | $28.97 | $28.33 | $28.70 | $27.73 | 8,255 |
| 2021-10-07 | $28.85 | $29.26 | $28.57 | $28.90 | $27.92 | 25,495 |
| 2021-10-06 | $28.61 | $28.61 | $28.25 | $28.41 | $27.45 | 10,804 |
| 2021-10-05 | $28.66 | $29.00 | $28.66 | $28.79 | $27.82 | 8,774 |
| 2021-10-04 | $28.26 | $28.94 | $27.49 | $28.61 | $27.64 | 20,464 |
| 2021-10-01 | $28.08 | $28.58 | $27.96 | $28.31 | $27.35 | 23,145 |
| 2021-09-30 | $28.41 | $28.49 | $27.99 | $28.05 | $27.10 | 30,070 |
| 2021-09-29 | $28.17 | $28.46 | $28.17 | $28.46 | $27.50 | 7,960 |
| 2021-09-28 | $28.41 | $28.80 | $28.18 | $28.26 | $27.30 | 43,754 |
| 2021-09-27 | $27.50 | $28.54 | $27.19 | $28.46 | $27.50 | 35,596 |
| 2021-09-24 | $26.99 | $27.65 | $26.99 | $27.46 | $26.53 | 17,343 |
| 2021-09-23 | $26.54 | $27.29 | $26.35 | $27.01 | $26.10 | 14,163 |
| 2021-09-22 | $26.83 | $26.83 | $26.16 | $26.30 | $25.41 | 15,065 |
| 2021-09-21 | $26.12 | $26.30 | $25.91 | $26.13 | $25.25 | 17,567 |
| 2021-09-20 | $26.02 | $26.09 | $25.59 | $26.09 | $25.21 | 27,739 |
| 2021-09-17 | $26.51 | $26.83 | $25.92 | $26.64 | $25.74 | 129,449 |
| 2021-09-16 | $26.10 | $26.20 | $25.78 | $26.11 | $25.23 | 22,959 |
| 2021-09-15 | $25.80 | $26.44 | $25.62 | $26.28 | $25.39 | 29,728 |
| 2021-09-14 | $26.17 | $26.17 | $25.43 | $25.52 | $24.66 | 24,608 |
| 2021-09-13 | $25.90 | $26.28 | $25.87 | $25.91 | $25.03 | 22,564 |
| 2021-09-10 | $26.30 | $26.30 | $25.80 | $25.81 | $24.94 | 19,907 |
| 2021-09-09 | $26.47 | $26.89 | $26.07 | $26.08 | $25.20 | 31,164 |
| 2021-09-08 | $26.81 | $26.82 | $26.33 | $26.52 | $25.62 | 20,422 |
| 2021-09-07 | $26.99 | $27.34 | $26.79 | $26.95 | $26.04 | 18,538 |
| 2021-09-03 | $27.42 | $27.42 | $26.81 | $27.03 | $26.11 | 10,154 |
| 2021-09-02 | $27.33 | $27.45 | $27.12 | $27.36 | $26.43 | 9,796 |
| 2021-09-01 | $27.36 | $27.47 | $26.94 | $27.39 | $26.46 | 14,392 |
| 2021-08-31 | $27.12 | $27.53 | $27.12 | $27.40 | $26.47 | 8,742 |
| 2021-08-30 | $27.54 | $27.91 | $27.21 | $27.21 | $26.29 | 16,092 |
| 2021-08-27 | $27.35 | $28.00 | $26.82 | $28.00 | $27.05 | 21,254 |
| 2021-08-26 | $27.48 | $27.48 | $27.07 | $27.14 | $26.22 | 32,235 |
| 2021-08-25 | $27.30 | $27.76 | $27.30 | $27.34 | $26.41 | 16,856 |
| 2021-08-24 | $26.79 | $27.86 | $26.79 | $27.46 | $26.53 | 19,123 |
| 2021-08-23 | $26.92 | $27.52 | $26.92 | $27.41 | $26.48 | 21,576 |
| 2021-08-20 | $26.76 | $27.91 | $26.44 | $26.69 | $25.79 | 94,388 |
| 2021-08-19 | $26.80 | $28.05 | $26.77 | $27.00 | $26.09 | 24,231 |
| 2021-08-18 | $27.36 | $27.81 | $27.04 | $27.07 | $26.15 | 21,261 |
| 2021-08-17 | $27.63 | $27.75 | $26.77 | $27.32 | $26.39 | 17,678 |
| 2021-08-16 | $28.00 | $28.13 | $27.56 | $27.62 | $26.68 | 38,379 |
| 2021-08-13 | $28.82 | $29.08 | $28.25 | $28.41 | $27.21 | 13,186 |
| 2021-08-12 | $28.55 | $28.91 | $28.53 | $28.66 | $27.45 | 22,292 |
| 2021-08-11 | $28.37 | $28.77 | $28.20 | $28.73 | $27.52 | 21,265 |
| 2021-08-10 | $28.05 | $28.66 | $28.05 | $28.38 | $27.18 | 39,761 |
| 2021-08-09 | $28.66 | $28.76 | $28.05 | $28.14 | $26.95 | 28,943 |
| 2021-08-06 | $28.46 | $28.98 | $28.38 | $28.52 | $27.32 | 25,458 |
| 2021-08-05 | $27.76 | $28.37 | $27.69 | $28.33 | $27.13 | 16,785 |
| 2021-08-04 | $27.86 | $28.44 | $27.80 | $27.80 | $26.63 | 19,979 |
| 2021-08-03 | $28.18 | $28.53 | $27.44 | $28.26 | $27.07 | 27,232 |
| 2021-08-02 | $28.68 | $29.03 | $27.81 | $27.89 | $26.71 | 27,339 |
| 2021-07-30 | $29.04 | $29.19 | $28.47 | $28.64 | $27.43 | 30,719 |
| 2021-07-29 | $29.23 | $29.53 | $29.06 | $29.33 | $28.09 | 16,540 |
| 2021-07-28 | $28.99 | $29.13 | $28.48 | $29.12 | $27.89 | 15,485 |
| 2021-07-27 | $28.88 | $29.25 | $28.69 | $29.08 | $27.85 | 14,120 |
| 2021-07-26 | $29.02 | $29.42 | $28.99 | $29.25 | $28.02 | 14,065 |
| 2021-07-23 | $28.91 | $29.23 | $28.78 | $29.00 | $27.78 | 20,898 |
| 2021-07-22 | $28.27 | $28.88 | $27.50 | $28.72 | $27.51 | 31,225 |
| 2021-07-21 | $27.99 | $28.34 | $27.99 | $28.12 | $26.93 | 29,717 |
| 2021-07-20 | $27.37 | $28.69 | $27.37 | $27.57 | $26.41 | 59,661 |
| 2021-07-19 | $27.17 | $27.93 | $27.11 | $27.25 | $26.10 | 43,418 |
| 2021-07-16 | $28.84 | $28.84 | $27.71 | $27.98 | $26.80 | 34,554 |
| 2021-07-15 | $27.66 | $28.17 | $27.62 | $28.00 | $26.82 | 22,432 |
| 2021-07-14 | $27.55 | $28.00 | $27.37 | $27.72 | $26.55 | 28,485 |
| 2021-07-13 | $27.80 | $27.89 | $27.41 | $27.65 | $26.48 | 48,844 |
| 2021-07-12 | $27.88 | $28.49 | $27.71 | $27.91 | $26.73 | 34,406 |
| 2021-07-09 | $27.98 | $28.35 | $27.89 | $28.13 | $26.94 | 19,092 |
| 2021-07-08 | $27.67 | $28.12 | $27.04 | $27.49 | $26.33 | 44,763 |
| 2021-07-07 | $28.20 | $28.74 | $28.01 | $28.39 | $27.19 | 68,015 |
| 2021-07-06 | $28.74 | $28.74 | $28.24 | $28.31 | $27.12 | 58,653 |
| 2021-07-02 | $28.78 | $29.04 | $28.60 | $28.89 | $27.67 | 40,839 |
| 2021-07-01 | $28.86 | $28.94 | $28.38 | $28.75 | $27.54 | 24,236 |
| 2021-06-30 | $28.18 | $28.86 | $28.18 | $28.62 | $27.41 | 62,297 |
| 2021-06-29 | $28.50 | $28.63 | $28.20 | $28.48 | $27.28 | 41,788 |
| 2021-06-28 | $27.39 | $28.42 | $27.05 | $28.25 | $27.06 | 82,672 |
| 2021-06-25 | $27.49 | $27.77 | $27.01 | $27.36 | $26.21 | 700,135 |
| 2021-06-24 | $26.82 | $27.16 | $26.48 | $27.07 | $25.93 | 76,086 |
| 2021-06-23 | $26.30 | $26.61 | $25.71 | $26.58 | $25.46 | 77,519 |
| 2021-06-22 | $27.00 | $27.00 | $25.65 | $25.88 | $24.79 | 80,070 |
| 2021-06-21 | $25.80 | $27.38 | $25.80 | $26.75 | $25.62 | 89,391 |
| 2021-06-18 | $27.15 | $27.75 | $25.16 | $25.71 | $24.63 | 168,877 |
| 2021-06-17 | $30.20 | $30.45 | $27.35 | $27.49 | $26.33 | 72,242 |
| 2021-06-16 | $29.71 | $30.22 | $29.32 | $29.93 | $28.67 | 30,269 |
| 2021-06-15 | $29.25 | $29.90 | $29.20 | $29.67 | $28.42 | 19,309 |
| 2021-06-14 | $29.14 | $29.88 | $29.11 | $29.16 | $27.93 | 21,232 |
| 2021-06-11 | $28.90 | $29.73 | $28.70 | $29.38 | $28.14 | 21,821 |
| 2021-06-10 | $30.07 | $30.28 | $28.78 | $28.93 | $27.71 | 27,388 |
| 2021-06-09 | $30.07 | $30.18 | $29.78 | $30.02 | $28.75 | 22,208 |
| 2021-06-08 | $30.21 | $30.44 | $29.82 | $30.30 | $29.02 | 16,962 |
| 2021-06-07 | $29.91 | $30.47 | $29.81 | $30.42 | $29.14 | 14,634 |
| 2021-06-04 | $30.16 | $30.47 | $29.88 | $29.97 | $28.71 | 16,286 |
| 2021-06-03 | $29.96 | $30.32 | $29.70 | $30.32 | $29.04 | 19,046 |
| 2021-06-02 | $31.10 | $31.10 | $29.76 | $30.16 | $28.89 | 26,965 |
| 2021-06-01 | $30.60 | $30.92 | $30.27 | $30.92 | $29.62 | 17,115 |
| 2021-05-28 | $30.36 | $30.67 | $30.02 | $30.44 | $29.16 | 11,544 |
| 2021-05-27 | $30.45 | $30.66 | $29.96 | $30.45 | $29.17 | 62,011 |
| 2021-05-26 | $30.00 | $30.30 | $29.63 | $30.15 | $28.88 | 15,673 |
| 2021-05-25 | $31.20 | $31.20 | $29.61 | $29.77 | $28.51 | 25,618 |
| 2021-05-24 | $31.19 | $31.19 | $30.61 | $30.91 | $29.61 | 26,750 |
| 2021-05-21 | $31.00 | $31.20 | $30.60 | $31.05 | $29.74 | 17,771 |
| 2021-05-20 | $29.71 | $30.75 | $29.71 | $30.73 | $29.43 | 45,516 |
| 2021-05-19 | $29.80 | $30.00 | $28.83 | $30.00 | $28.73 | 28,590 |
| 2021-05-18 | $28.78 | $30.35 | $28.78 | $29.81 | $28.55 | 26,926 |
| 2021-05-17 | $29.85 | $30.46 | $29.77 | $30.11 | $28.84 | 14,651 |
| 2021-05-14 | $29.70 | $30.48 | $29.28 | $30.40 | $28.89 | 20,976 |
| 2021-05-13 | $28.58 | $29.61 | $28.50 | $29.37 | $27.91 | 20,923 |
| 2021-05-12 | $28.84 | $29.15 | $28.40 | $28.48 | $27.06 | 36,260 |
| 2021-05-11 | $28.51 | $29.00 | $28.51 | $28.60 | $27.18 | 18,333 |
| 2021-05-10 | $29.51 | $29.59 | $28.85 | $28.95 | $27.51 | 22,764 |
| 2021-05-07 | $28.71 | $29.59 | $28.71 | $29.59 | $28.12 | 9,651 |
| 2021-05-06 | $28.79 | $29.08 | $28.50 | $28.81 | $27.38 | 18,592 |
| 2021-05-05 | $29.20 | $29.20 | $28.70 | $28.78 | $27.35 | 12,500 |
| 2021-05-04 | $28.65 | $29.70 | $28.65 | $29.05 | $27.60 | 18,070 |
| 2021-05-03 | $29.00 | $29.53 | $28.69 | $29.52 | $28.05 | 16,768 |
| 2021-04-30 | $28.61 | $29.24 | $28.61 | $28.66 | $27.23 | 34,408 |
| 2021-04-29 | $29.15 | $29.27 | $28.46 | $29.13 | $27.68 | 14,130 |
| 2021-04-28 | $29.34 | $29.50 | $28.76 | $28.80 | $27.37 | 21,699 |
| 2021-04-27 | $29.90 | $29.90 | $29.25 | $29.48 | $28.01 | 24,873 |
| 2021-04-26 | $29.84 | $30.53 | $29.36 | $29.71 | $28.23 | 15,197 |
| 2021-04-23 | $29.27 | $30.35 | $29.27 | $29.48 | $28.01 | 20,041 |
| 2021-04-22 | $30.35 | $30.35 | $28.93 | $29.10 | $27.65 | 21,775 |
| 2021-04-21 | $29.30 | $30.38 | $29.30 | $30.05 | $28.55 | 9,904 |
| 2021-04-20 | $30.40 | $30.40 | $29.03 | $29.09 | $27.64 | 13,720 |
| 2021-04-19 | $30.59 | $30.77 | $30.26 | $30.41 | $28.90 | 17,830 |
| 2021-04-16 | $31.19 | $31.23 | $30.68 | $31.03 | $29.49 | 15,744 |
| 2021-04-15 | $31.15 | $31.15 | $30.40 | $30.83 | $29.30 | 33,984 |
| 2021-04-14 | $30.47 | $31.13 | $30.47 | $31.00 | $29.46 | 16,373 |
| 2021-04-13 | $31.01 | $31.35 | $30.30 | $30.57 | $29.05 | 29,605 |
| 2021-04-12 | $30.38 | $31.68 | $30.33 | $31.30 | $29.74 | 39,097 |
| 2021-04-09 | $30.27 | $30.84 | $30.27 | $30.59 | $29.07 | 23,018 |
| 2021-04-08 | $30.70 | $30.70 | $29.85 | $30.32 | $28.81 | 19,888 |
| 2021-04-07 | $30.75 | $31.31 | $30.17 | $30.47 | $28.95 | 33,653 |
| 2021-04-06 | $30.48 | $31.19 | $30.22 | $30.82 | $29.29 | 38,036 |
| 2021-04-05 | $30.00 | $30.55 | $29.48 | $30.49 | $28.97 | 37,952 |
| 2021-04-01 | $29.42 | $29.87 | $29.42 | $29.77 | $28.29 | 23,344 |
| 2021-03-31 | $29.87 | $30.00 | $29.42 | $29.42 | $27.96 | 57,022 |
| 2021-03-30 | $28.90 | $29.82 | $28.33 | $29.57 | $28.10 | 32,811 |
| 2021-03-29 | $28.77 | $29.27 | $28.60 | $28.74 | $27.31 | 30,185 |
| 2021-03-26 | $28.75 | $29.23 | $28.53 | $28.95 | $27.51 | 13,354 |
| 2021-03-25 | $27.44 | $28.93 | $27.32 | $28.58 | $27.16 | 29,309 |
| 2021-03-24 | $28.08 | $29.28 | $27.50 | $27.50 | $26.13 | 22,439 |
| 2021-03-23 | $28.22 | $28.56 | $27.52 | $27.78 | $26.40 | 22,935 |
| 2021-03-22 | $27.91 | $28.90 | $27.91 | $28.56 | $27.14 | 40,642 |
| 2021-03-19 | $29.68 | $29.81 | $28.27 | $29.10 | $27.65 | 170,823 |
| 2021-03-18 | $29.91 | $30.99 | $29.56 | $29.92 | $28.43 | 28,992 |
| 2021-03-17 | $29.95 | $29.95 | $29.38 | $29.48 | $28.01 | 39,603 |
| 2021-03-16 | $30.50 | $30.50 | $29.14 | $29.78 | $28.30 | 23,584 |
| 2021-03-15 | $31.18 | $31.18 | $29.84 | $30.34 | $28.83 | 35,268 |
| 2021-03-12 | $31.48 | $31.59 | $30.84 | $31.23 | $29.68 | 18,326 |
| 2021-03-11 | $31.53 | $31.53 | $30.47 | $31.23 | $29.68 | 31,275 |
| 2021-03-10 | $30.78 | $31.78 | $30.37 | $31.58 | $30.01 | 32,258 |
| 2021-03-09 | $32.00 | $32.00 | $30.32 | $30.92 | $29.38 | 38,592 |
| 2021-03-08 | $31.20 | $32.37 | $30.76 | $32.15 | $30.55 | 48,872 |
| 2021-03-05 | $30.00 | $31.18 | $29.94 | $31.15 | $29.60 | 97,809 |
| 2021-03-04 | $29.36 | $30.04 | $28.56 | $29.64 | $28.17 | 63,638 |
| 2021-03-03 | $28.01 | $29.52 | $28.01 | $29.00 | $27.56 | 50,390 |
| 2021-03-02 | $28.40 | $28.40 | $27.85 | $28.00 | $26.61 | 29,206 |
| 2021-03-01 | $28.34 | $28.62 | $28.01 | $28.59 | $27.17 | 33,552 |
| 2021-02-26 | $27.76 | $28.40 | $26.53 | $27.99 | $26.60 | 56,795 |
| 2021-02-25 | $28.05 | $28.22 | $27.30 | $28.00 | $26.61 | 60,313 |
| 2021-02-24 | $26.63 | $28.25 | $26.63 | $28.23 | $26.83 | 45,938 |
| 2021-02-23 | $26.12 | $26.73 | $26.05 | $26.51 | $25.19 | 38,057 |
| 2021-02-22 | $24.96 | $26.16 | $24.96 | $26.00 | $24.71 | 32,193 |
| 2021-02-19 | $24.93 | $25.24 | $24.91 | $25.24 | $23.98 | 33,376 |
| 2021-02-18 | $24.89 | $25.23 | $24.71 | $25.00 | $23.76 | 25,096 |
| 2021-02-17 | $25.20 | $25.22 | $24.64 | $25.00 | $23.76 | 32,333 |
| 2021-02-16 | $24.99 | $25.33 | $24.71 | $25.24 | $23.77 | 38,734 |
| 2021-02-12 | $24.37 | $24.85 | $24.26 | $24.77 | $23.33 | 27,780 |
| 2021-02-11 | $24.85 | $24.85 | $24.35 | $24.38 | $22.96 | 47,340 |
| 2021-02-10 | $24.25 | $24.66 | $24.12 | $24.47 | $23.05 | 27,347 |
| 2021-02-09 | $24.10 | $24.52 | $23.89 | $24.46 | $23.04 | 26,698 |
| 2021-02-08 | $24.31 | $24.31 | $22.94 | $24.14 | $22.74 | 25,033 |
| 2021-02-05 | $23.67 | $23.67 | $23.12 | $23.49 | $22.13 | 17,050 |
| 2021-02-04 | $22.40 | $23.69 | $22.34 | $23.69 | $22.31 | 25,883 |
| 2021-02-03 | $22.32 | $22.63 | $22.02 | $22.52 | $21.21 | 26,667 |
| 2021-02-02 | $22.30 | $22.49 | $21.96 | $22.48 | $21.18 | 29,572 |
| 2021-02-01 | $21.99 | $22.18 | $21.34 | $21.91 | $20.64 | 23,660 |
| 2021-01-29 | $22.48 | $22.48 | $21.26 | $21.51 | $20.26 | 55,330 |
| 2021-01-28 | $22.34 | $22.39 | $21.75 | $21.80 | $20.53 | 24,574 |
| 2021-01-27 | $21.65 | $22.54 | $21.65 | $21.78 | $20.52 | 41,904 |
| 2021-01-26 | $23.05 | $23.05 | $22.30 | $22.30 | $21.01 | 26,803 |
| 2021-01-25 | $22.82 | $22.95 | $22.51 | $22.95 | $21.62 | 13,448 |
| 2021-01-22 | $21.95 | $23.34 | $21.95 | $23.34 | $21.99 | 25,744 |
| 2021-01-21 | $22.79 | $22.99 | $21.92 | $22.40 | $21.10 | 38,127 |
| 2021-01-20 | $22.95 | $23.10 | $22.50 | $22.69 | $21.37 | 20,684 |
| 2021-01-19 | $22.87 | $23.21 | $22.62 | $22.82 | $21.50 | 19,783 |
| 2021-01-15 | $22.75 | $23.08 | $22.75 | $22.91 | $21.58 | 21,053 |
| 2021-01-14 | $23.01 | $23.56 | $22.76 | $23.56 | $22.19 | 23,803 |
| 2021-01-13 | $23.27 | $23.43 | $22.76 | $22.76 | $21.44 | 19,475 |
| 2021-01-12 | $22.67 | $23.87 | $22.67 | $23.87 | $22.48 | 20,922 |
| 2021-01-11 | $22.72 | $23.20 | $22.45 | $22.85 | $21.52 | 47,386 |
| 2021-01-08 | $24.20 | $25.01 | $22.87 | $23.72 | $22.34 | 19,626 |
| 2021-01-07 | $24.64 | $24.64 | $23.90 | $24.19 | $22.79 | 20,531 |
| 2021-01-06 | $23.22 | $24.81 | $23.22 | $24.18 | $22.78 | 58,251 |
| 2021-01-05 | $22.60 | $23.04 | $22.28 | $22.63 | $21.32 | 21,738 |
| 2021-01-04 | $22.88 | $23.05 | $22.38 | $22.51 | $21.20 | 27,608 |
| 2020-12-31 | $22.30 | $22.80 | $22.21 | $22.59 | $21.28 | 25,082 |
| 2020-12-30 | $22.09 | $22.55 | $22.09 | $22.52 | $21.21 | 21,682 |
| 2020-12-29 | $22.21 | $22.63 | $22.00 | $22.26 | $20.97 | 27,282 |
| 2020-12-28 | $22.53 | $22.77 | $22.06 | $22.20 | $20.91 | 25,593 |
| 2020-12-24 | $22.01 | $22.29 | $22.01 | $22.10 | $20.82 | 3,983 |
| 2020-12-23 | $22.09 | $22.34 | $21.11 | $22.24 | $20.95 | 19,007 |
| 2020-12-22 | $22.37 | $22.50 | $21.69 | $21.70 | $20.44 | 24,389 |
| 2020-12-21 | $22.67 | $22.75 | $21.58 | $22.36 | $21.06 | 45,864 |
| 2020-12-18 | $24.70 | $24.70 | $22.49 | $22.74 | $21.42 | 186,218 |
| 2020-12-17 | $24.39 | $24.79 | $24.04 | $24.79 | $23.35 | 13,339 |
| 2020-12-16 | $24.31 | $24.69 | $24.10 | $24.10 | $22.70 | 23,683 |
| 2020-12-15 | $23.15 | $24.14 | $23.01 | $24.01 | $22.62 | 22,154 |
| 2020-12-14 | $24.29 | $24.29 | $23.40 | $23.40 | $22.04 | 18,732 |
| 2020-12-11 | $24.29 | $24.30 | $23.89 | $23.98 | $22.59 | 13,236 |
| 2020-12-10 | $24.40 | $24.53 | $24.05 | $24.42 | $23.00 | 12,790 |
| 2020-12-09 | $24.52 | $24.88 | $24.19 | $24.47 | $23.05 | 23,134 |
| 2020-12-08 | $23.90 | $24.52 | $23.71 | $24.52 | $23.10 | 27,835 |
| 2020-12-07 | $24.06 | $24.41 | $23.73 | $23.91 | $22.52 | 37,298 |
| 2020-12-04 | $23.34 | $24.45 | $23.34 | $24.45 | $23.03 | 20,130 |
| 2020-12-03 | $23.88 | $23.88 | $23.49 | $23.61 | $22.24 | 14,066 |
| 2020-12-02 | $23.00 | $23.81 | $23.00 | $23.66 | $22.29 | 20,362 |
| 2020-12-01 | $23.15 | $23.62 | $22.55 | $23.34 | $21.99 | 22,875 |
| 2020-11-30 | $24.15 | $24.15 | $22.74 | $23.05 | $21.71 | 36,677 |
| 2020-11-27 | $24.53 | $24.53 | $23.65 | $23.75 | $22.37 | 12,828 |
| 2020-11-25 | $24.38 | $24.91 | $24.10 | $24.58 | $23.15 | 18,707 |
| 2020-11-24 | $24.05 | $24.92 | $23.62 | $24.78 | $23.34 | 36,378 |
| 2020-11-23 | $24.26 | $24.26 | $23.36 | $23.62 | $22.25 | 29,542 |
| 2020-11-20 | $23.87 | $24.17 | $23.44 | $23.74 | $22.36 | 35,498 |
| 2020-11-19 | $24.05 | $24.62 | $23.38 | $24.62 | $23.19 | 21,036 |
| 2020-11-18 | $24.80 | $25.00 | $23.93 | $24.28 | $22.87 | 21,529 |
| 2020-11-17 | $24.08 | $24.77 | $23.80 | $24.46 | $23.04 | 29,063 |
| 2020-11-16 | $24.44 | $24.85 | $23.75 | $24.78 | $23.13 | 36,733 |
| 2020-11-13 | $23.14 | $23.82 | $23.02 | $23.49 | $21.93 | 17,459 |
| 2020-11-12 | $23.62 | $23.62 | $22.29 | $22.76 | $21.25 | 28,028 |
| 2020-11-11 | $23.94 | $24.13 | $23.28 | $24.11 | $22.51 | 27,108 |
| 2020-11-10 | $23.37 | $24.51 | $22.86 | $24.04 | $22.44 | 52,545 |
| 2020-11-09 | $20.83 | $23.76 | $20.83 | $23.01 | $21.48 | 62,791 |
| 2020-11-06 | $20.94 | $21.48 | $20.57 | $20.79 | $19.41 | 32,949 |
| 2020-11-05 | $20.53 | $21.57 | $20.53 | $21.36 | $19.94 | 16,961 |
| 2020-11-04 | $21.40 | $21.61 | $20.50 | $20.62 | $19.25 | 11,647 |
| 2020-11-03 | $21.51 | $22.11 | $21.23 | $22.02 | $20.56 | 36,042 |
| 2020-11-02 | $20.93 | $21.36 | $20.59 | $21.01 | $19.61 | 15,443 |
| 2020-10-30 | $21.30 | $21.30 | $20.33 | $20.42 | $19.06 | 25,459 |
| 2020-10-29 | $20.55 | $21.00 | $20.19 | $21.00 | $19.60 | 31,640 |
| 2020-10-28 | $20.51 | $21.49 | $20.26 | $20.55 | $19.18 | 54,552 |
| 2020-10-27 | $21.92 | $22.37 | $21.27 | $21.39 | $19.97 | 20,617 |
| 2020-10-26 | $22.03 | $22.54 | $21.81 | $21.94 | $20.48 | 28,451 |
| 2020-10-23 | $22.38 | $22.78 | $22.20 | $22.56 | $21.06 | 14,751 |
| 2020-10-22 | $21.93 | $22.63 | $21.93 | $22.29 | $20.81 | 18,165 |
| 2020-10-21 | $21.77 | $21.94 | $21.62 | $21.72 | $20.28 | 9,080 |
| 2020-10-20 | $21.50 | $21.86 | $21.04 | $21.69 | $20.25 | 23,347 |
| 2020-10-19 | $21.76 | $21.81 | $21.20 | $21.20 | $19.79 | 14,873 |
| 2020-10-16 | $21.82 | $22.32 | $21.73 | $21.82 | $20.37 | 15,440 |
| 2020-10-15 | $21.03 | $22.09 | $21.03 | $22.09 | $20.62 | 26,231 |
| 2020-10-14 | $21.96 | $22.43 | $21.37 | $21.37 | $19.95 | 17,539 |
| 2020-10-13 | $22.57 | $22.75 | $22.10 | $22.11 | $20.64 | 14,618 |
| 2020-10-12 | $22.65 | $23.08 | $22.38 | $22.76 | $21.25 | 20,876 |
| 2020-10-09 | $22.97 | $23.54 | $22.52 | $22.77 | $21.26 | 33,902 |
| 2020-10-08 | $22.99 | $23.22 | $22.01 | $23.09 | $21.56 | 39,026 |
| 2020-10-07 | $22.21 | $22.92 | $21.99 | $22.72 | $21.21 | 50,486 |
| 2020-10-06 | $21.78 | $22.43 | $21.00 | $21.88 | $20.43 | 54,715 |
| 2020-10-05 | $21.00 | $21.57 | $21.00 | $21.47 | $20.04 | 27,552 |
| 2020-10-02 | $20.31 | $21.32 | $20.31 | $20.97 | $19.58 | 23,460 |
| 2020-10-01 | $20.47 | $20.94 | $20.37 | $20.67 | $19.30 | 37,274 |
| 2020-09-30 | $20.38 | $20.67 | $20.38 | $20.55 | $19.18 | 41,566 |
| 2020-09-29 | $19.78 | $20.58 | $19.57 | $20.48 | $19.12 | 49,800 |
| 2020-09-28 | $19.22 | $20.16 | $19.10 | $19.90 | $18.58 | 37,518 |
| 2020-09-25 | $18.20 | $18.96 | $18.20 | $18.70 | $17.46 | 37,008 |
| 2020-09-24 | $18.31 | $18.75 | $18.18 | $18.24 | $17.03 | 38,534 |
| 2020-09-23 | $19.27 | $19.40 | $18.17 | $18.23 | $17.02 | 46,624 |
| 2020-09-22 | $19.81 | $19.97 | $19.04 | $19.16 | $17.89 | 57,204 |
| 2020-09-21 | $20.42 | $20.45 | $19.46 | $19.62 | $18.32 | 58,378 |
| 2020-09-18 | $20.57 | $21.06 | $20.22 | $21.06 | $19.66 | 204,205 |
| 2020-09-17 | $20.63 | $20.98 | $20.47 | $20.57 | $19.20 | 40,686 |
| 2020-09-16 | $20.88 | $21.33 | $20.58 | $20.97 | $19.58 | 35,249 |
| 2020-09-15 | $21.10 | $21.10 | $20.57 | $20.74 | $19.36 | 21,200 |
| 2020-09-14 | $20.34 | $20.95 | $20.12 | $20.91 | $19.52 | 27,822 |
| 2020-09-11 | $20.38 | $20.52 | $20.15 | $20.22 | $18.88 | 32,462 |
| 2020-09-10 | $20.56 | $20.56 | $20.21 | $20.22 | $18.88 | 44,003 |
| 2020-09-09 | $20.53 | $20.70 | $20.29 | $20.39 | $19.04 | 31,452 |
| 2020-09-08 | $20.81 | $20.81 | $20.22 | $20.31 | $18.96 | 35,070 |
| 2020-09-04 | $20.91 | $21.10 | $20.47 | $21.09 | $19.69 | 23,986 |
| 2020-09-03 | $20.63 | $20.81 | $20.35 | $20.67 | $19.30 | 27,831 |
| 2020-09-02 | $20.43 | $20.78 | $20.43 | $20.61 | $19.24 | 16,428 |
| 2020-09-01 | $20.28 | $20.59 | $20.27 | $20.50 | $19.14 | 24,712 |
| 2020-08-31 | $20.34 | $20.56 | $20.11 | $20.26 | $18.91 | 53,188 |
| 2020-08-28 | $20.44 | $20.63 | $20.32 | $20.38 | $19.03 | 18,528 |
| 2020-08-27 | $20.47 | $20.80 | $20.32 | $20.43 | $19.07 | 15,963 |
| 2020-08-26 | $20.64 | $20.64 | $20.32 | $20.32 | $18.97 | 17,779 |
| 2020-08-25 | $20.93 | $20.93 | $20.38 | $20.65 | $19.28 | 17,463 |
| 2020-08-24 | $20.80 | $20.96 | $20.50 | $20.73 | $19.35 | 19,332 |
| 2020-08-21 | $20.48 | $20.61 | $20.33 | $20.54 | $19.18 | 58,162 |
| 2020-08-20 | $20.30 | $20.73 | $20.30 | $20.61 | $19.24 | 22,308 |
| 2020-08-19 | $20.25 | $20.77 | $20.25 | $20.56 | $19.19 | 24,398 |
| 2020-08-18 | $20.50 | $20.67 | $20.23 | $20.46 | $19.10 | 34,476 |
| 2020-08-17 | $21.33 | $21.33 | $20.49 | $20.86 | $19.47 | 30,132 |
| 2020-08-14 | $20.75 | $21.59 | $20.68 | $21.32 | $19.70 | 25,585 |
| 2020-08-13 | $21.56 | $21.56 | $20.73 | $21.01 | $19.41 | 28,766 |
| 2020-08-12 | $21.97 | $22.02 | $21.53 | $21.68 | $20.03 | 20,200 |
| 2020-08-11 | $21.90 | $22.06 | $21.37 | $21.63 | $19.98 | 46,845 |
| 2020-08-10 | $21.58 | $21.89 | $21.36 | $21.50 | $19.86 | 26,994 |
| 2020-08-07 | $20.38 | $21.66 | $20.38 | $21.46 | $19.82 | 33,070 |
| 2020-08-06 | $20.36 | $20.67 | $20.29 | $20.62 | $19.05 | 23,403 |
| 2020-08-05 | $20.78 | $20.85 | $20.55 | $20.75 | $19.17 | 14,590 |
| 2020-08-04 | $20.24 | $20.54 | $20.24 | $20.53 | $18.97 | 31,810 |
| 2020-08-03 | $20.10 | $20.60 | $19.53 | $20.44 | $18.88 | 30,846 |
| 2020-07-31 | $20.17 | $20.37 | $19.64 | $19.88 | $18.37 | 45,046 |
| 2020-07-30 | $20.04 | $20.72 | $20.04 | $20.47 | $18.91 | 38,805 |
| 2020-07-29 | $20.10 | $20.80 | $20.03 | $20.41 | $18.85 | 39,604 |
| 2020-07-28 | $20.00 | $20.65 | $20.00 | $20.24 | $18.70 | 58,775 |
| 2020-07-27 | $20.54 | $20.54 | $19.96 | $20.08 | $18.55 | 40,258 |
| 2020-07-24 | $20.64 | $20.90 | $20.25 | $20.25 | $18.71 | 38,417 |
| 2020-07-23 | $20.57 | $21.19 | $20.35 | $20.38 | $18.83 | 41,800 |
| 2020-07-22 | $21.65 | $21.96 | $20.75 | $20.75 | $19.17 | 41,472 |
| 2020-07-21 | $21.32 | $22.05 | $20.67 | $21.88 | $20.21 | 29,053 |
| 2020-07-20 | $20.36 | $21.15 | $20.36 | $21.12 | $19.51 | 49,580 |
| 2020-07-17 | $21.21 | $21.76 | $20.65 | $20.67 | $19.10 | 37,726 |
| 2020-07-16 | $21.91 | $21.91 | $21.20 | $21.61 | $19.96 | 40,490 |
| 2020-07-15 | $21.00 | $21.94 | $21.00 | $21.70 | $20.05 | 49,461 |
| 2020-07-14 | $20.71 | $21.22 | $20.50 | $20.87 | $19.28 | 31,915 |
| 2020-07-13 | $20.99 | $21.32 | $20.53 | $20.67 | $19.10 | 45,293 |
| 2020-07-10 | $19.85 | $21.07 | $19.85 | $20.92 | $19.33 | 108,478 |
| 2020-07-09 | $20.51 | $21.41 | $19.66 | $19.67 | $18.17 | 109,797 |
| 2020-07-08 | $20.40 | $20.90 | $20.23 | $20.56 | $18.99 | 97,426 |
| 2020-07-07 | $20.36 | $20.76 | $20.33 | $20.37 | $18.82 | 64,176 |
| 2020-07-06 | $20.79 | $21.15 | $20.44 | $20.68 | $19.10 | 30,528 |
| 2020-07-02 | $21.25 | $21.66 | $20.26 | $20.30 | $18.75 | 37,111 |
| 2020-07-01 | $22.70 | $22.70 | $20.50 | $20.86 | $19.27 | 59,740 |
| 2020-06-30 | $23.00 | $23.20 | $22.31 | $22.39 | $20.68 | 61,576 |
| 2020-06-29 | $24.50 | $24.93 | $22.66 | $23.20 | $21.43 | 86,429 |
| 2020-06-26 | $23.59 | $24.82 | $22.50 | $24.61 | $22.74 | 669,985 |
| 2020-06-25 | $22.11 | $24.00 | $22.00 | $23.90 | $22.08 | 114,548 |
| 2020-06-24 | $21.20 | $22.68 | $20.51 | $22.48 | $20.77 | 125,136 |
| 2020-06-23 | $21.55 | $21.89 | $21.18 | $21.37 | $19.74 | 52,948 |
| 2020-06-22 | $20.96 | $21.47 | $20.88 | $21.46 | $19.82 | 26,882 |
| 2020-06-19 | $20.93 | $21.22 | $20.35 | $21.13 | $19.52 | 88,495 |
| 2020-06-18 | $20.18 | $21.03 | $19.53 | $21.03 | $19.43 | 48,559 |
| 2020-06-17 | $20.33 | $20.64 | $19.73 | $19.97 | $18.45 | 40,426 |
| 2020-06-16 | $21.18 | $21.23 | $20.28 | $20.52 | $18.96 | 39,576 |
| 2020-06-15 | $18.72 | $20.06 | $18.25 | $19.90 | $18.38 | 44,314 |
| 2020-06-12 | $19.42 | $19.52 | $18.45 | $19.13 | $17.67 | 44,979 |
| 2020-06-11 | $19.27 | $19.27 | $18.31 | $18.41 | $17.01 | 56,195 |
| 2020-06-10 | $20.32 | $20.85 | $19.69 | $20.05 | $18.52 | 50,349 |
| 2020-06-09 | $20.03 | $21.19 | $20.03 | $20.54 | $18.98 | 34,848 |
| 2020-06-08 | $22.06 | $22.06 | $20.92 | $20.93 | $19.34 | 44,612 |
| 2020-06-05 | $21.78 | $21.80 | $21.21 | $21.49 | $19.85 | 42,580 |
| 2020-06-04 | $20.37 | $20.71 | $19.82 | $20.43 | $18.87 | 43,610 |
| 2020-06-03 | $18.31 | $20.70 | $18.31 | $20.10 | $18.57 | 39,445 |
| 2020-06-02 | $19.69 | $19.96 | $18.52 | $18.68 | $17.26 | 38,279 |
| 2020-06-01 | $19.90 | $20.13 | $18.96 | $19.36 | $17.88 | 46,686 |
| 2020-05-29 | $19.54 | $20.11 | $19.45 | $19.72 | $18.22 | 61,409 |
| 2020-05-28 | $21.88 | $22.35 | $20.11 | $20.25 | $18.71 | 49,110 |
| 2020-05-27 | $20.69 | $22.18 | $20.50 | $21.87 | $20.20 | 77,227 |
| 2020-05-26 | $19.83 | $20.94 | $19.78 | $20.50 | $18.94 | 71,485 |
| 2020-05-22 | $18.91 | $19.52 | $18.43 | $19.29 | $17.82 | 64,672 |
| 2020-05-21 | $18.02 | $19.05 | $18.02 | $18.60 | $17.18 | 58,485 |
| 2020-05-20 | $17.30 | $18.66 | $17.30 | $18.25 | $16.86 | 62,780 |
| 2020-05-19 | $18.91 | $18.91 | $17.12 | $17.13 | $15.82 | 68,267 |
| 2020-05-18 | $17.89 | $19.15 | $17.89 | $19.04 | $17.59 | 63,228 |
| 2020-05-15 | $16.65 | $17.49 | $16.65 | $17.43 | $16.10 | 48,223 |
| 2020-05-14 | $16.50 | $17.17 | $15.71 | $17.12 | $15.62 | 58,699 |
| 2020-05-13 | $17.20 | $17.68 | $16.50 | $17.27 | $15.76 | 57,630 |
| 2020-05-12 | $18.44 | $18.85 | $17.38 | $17.45 | $15.92 | 45,817 |
| 2020-05-11 | $19.00 | $19.09 | $17.98 | $18.76 | $17.11 | 61,015 |
| 2020-05-08 | $18.63 | $19.52 | $18.63 | $19.28 | $17.59 | 55,646 |
| 2020-05-07 | $17.83 | $18.53 | $17.62 | $18.39 | $16.78 | 53,754 |
| 2020-05-06 | $18.02 | $18.36 | $17.24 | $17.48 | $15.95 | 38,796 |
| 2020-05-05 | $18.72 | $19.51 | $17.22 | $17.56 | $16.02 | 47,415 |
| 2020-05-04 | $18.34 | $19.16 | $17.51 | $18.72 | $17.08 | 78,806 |
| 2020-05-01 | $17.52 | $19.18 | $17.52 | $18.64 | $17.01 | 58,901 |
| 2020-04-30 | $19.58 | $20.05 | $17.52 | $18.38 | $16.77 | 137,557 |
| 2020-04-29 | $19.20 | $20.83 | $19.19 | $20.35 | $18.57 | 71,460 |
| 2020-04-28 | $18.51 | $18.84 | $17.97 | $18.71 | $17.07 | 43,756 |
| 2020-04-27 | $17.13 | $18.68 | $16.76 | $18.28 | $16.68 | 70,186 |
| 2020-04-24 | $16.23 | $17.15 | $16.23 | $17.15 | $15.65 | 29,574 |
| 2020-04-23 | $16.26 | $16.90 | $15.74 | $16.73 | $15.26 | 43,496 |
| 2020-04-22 | $16.50 | $16.77 | $15.95 | $16.16 | $14.74 | 43,859 |
| 2020-04-21 | $15.36 | $16.43 | $14.76 | $16.08 | $14.67 | 44,023 |
| 2020-04-20 | $15.31 | $15.84 | $15.00 | $15.40 | $14.05 | 34,073 |
| 2020-04-17 | $14.15 | $16.11 | $14.15 | $16.05 | $14.64 | 65,265 |
| 2020-04-16 | $14.26 | $14.59 | $13.05 | $13.77 | $12.56 | 70,996 |
| 2020-04-15 | $14.26 | $14.95 | $14.09 | $14.42 | $13.16 | 87,709 |
| 2020-04-14 | $15.10 | $15.73 | $14.67 | $14.89 | $13.58 | 69,403 |
| 2020-04-13 | $16.99 | $17.40 | $14.91 | $15.10 | $13.78 | 89,451 |
| 2020-04-09 | $16.44 | $18.22 | $16.42 | $17.22 | $15.71 | 59,705 |
| 2020-04-08 | $15.49 | $16.14 | $14.96 | $15.96 | $14.56 | 66,032 |
| 2020-04-07 | $16.56 | $16.92 | $14.99 | $15.13 | $13.80 | 46,203 |
| 2020-04-06 | $15.10 | $15.96 | $15.09 | $15.88 | $14.49 | 58,243 |
| 2020-04-03 | $15.06 | $15.06 | $14.26 | $14.59 | $13.31 | 127,314 |
| 2020-04-02 | $14.52 | $15.24 | $14.30 | $14.86 | $13.56 | 49,317 |
| 2020-04-01 | $16.12 | $16.78 | $14.57 | $14.78 | $13.48 | 75,533 |
| 2020-03-31 | $17.99 | $17.99 | $16.47 | $17.28 | $15.76 | 91,473 |
| 2020-03-30 | $18.67 | $19.27 | $17.04 | $17.69 | $16.14 | 94,027 |
| 2020-03-27 | $17.62 | $19.72 | $17.62 | $18.67 | $17.03 | 63,541 |
| 2020-03-26 | $16.95 | $18.67 | $15.76 | $18.30 | $16.70 | 30,886 |
| 2020-03-25 | $17.00 | $17.50 | $16.62 | $17.14 | $15.64 | 46,753 |
| 2020-03-24 | $14.50 | $17.92 | $14.50 | $17.01 | $15.52 | 64,044 |
| 2020-03-23 | $15.15 | $16.40 | $13.20 | $14.25 | $13.00 | 53,716 |
| 2020-03-20 | $18.04 | $18.64 | $15.90 | $15.98 | $14.58 | 64,118 |
| 2020-03-19 | $15.92 | $18.80 | $15.90 | $17.96 | $16.38 | 49,359 |
| 2020-03-18 | $18.30 | $18.30 | $15.90 | $15.94 | $14.54 | 48,692 |
| 2020-03-17 | $15.30 | $19.01 | $15.10 | $19.01 | $17.34 | 62,391 |
| 2020-03-16 | $16.26 | $17.87 | $15.00 | $15.80 | $14.41 | 50,807 |
| 2020-03-13 | $16.47 | $17.47 | $16.47 | $17.38 | $15.86 | 66,937 |
| 2020-03-12 | $18.20 | $18.43 | $15.39 | $15.39 | $14.04 | 82,490 |
| 2020-03-11 | $19.39 | $20.00 | $18.33 | $18.41 | $16.80 | 30,326 |
| 2020-03-10 | $19.75 | $20.11 | $19.25 | $19.89 | $18.15 | 56,440 |
| 2020-03-09 | $19.47 | $20.92 | $19.23 | $19.48 | $17.77 | 49,927 |
| 2020-03-06 | $19.47 | $20.70 | $19.47 | $20.36 | $18.57 | 29,161 |
| 2020-03-05 | $20.88 | $20.88 | $19.52 | $19.96 | $18.21 | 41,417 |
| 2020-03-04 | $20.35 | $21.69 | $20.32 | $21.45 | $19.57 | 24,049 |
| 2020-03-03 | $21.18 | $21.27 | $20.00 | $20.17 | $18.40 | 34,569 |
| 2020-03-02 | $20.55 | $21.65 | $20.40 | $21.20 | $19.34 | 29,623 |
| 2020-02-28 | $20.56 | $20.85 | $20.00 | $20.42 | $18.63 | 47,534 |
| 2020-02-27 | $21.10 | $23.15 | $21.00 | $21.09 | $19.24 | 37,060 |
| 2020-02-26 | $21.67 | $21.88 | $21.33 | $21.57 | $19.68 | 19,420 |
| 2020-02-25 | $22.10 | $22.15 | $21.39 | $21.61 | $19.71 | 22,679 |
| 2020-02-24 | $22.04 | $22.57 | $21.91 | $22.00 | $20.07 | 37,084 |
| 2020-02-21 | $22.76 | $22.99 | $22.50 | $22.54 | $20.56 | 13,518 |
| 2020-02-20 | $22.76 | $22.92 | $22.44 | $22.70 | $20.71 | 16,601 |
| 2020-02-19 | $22.92 | $22.92 | $22.60 | $22.61 | $20.63 | 9,622 |
| 2020-02-18 | $22.41 | $22.92 | $22.41 | $22.76 | $20.76 | 5,591 |
| 2020-02-14 | $22.87 | $23.10 | $22.60 | $22.82 | $20.82 | 12,189 |
| 2020-02-13 | $22.94 | $23.14 | $22.62 | $23.11 | $20.88 | 12,943 |
| 2020-02-12 | $22.76 | $23.14 | $22.76 | $22.95 | $20.74 | 15,441 |
| 2020-02-11 | $22.94 | $23.08 | $22.67 | $22.76 | $20.57 | 19,426 |
| 2020-02-10 | $22.51 | $22.84 | $22.51 | $22.82 | $20.62 | 10,274 |
| 2020-02-07 | $22.85 | $22.88 | $22.50 | $22.50 | $20.33 | 22,734 |
| 2020-02-06 | $23.35 | $23.35 | $22.86 | $22.90 | $20.69 | 16,391 |
| 2020-02-05 | $23.00 | $23.40 | $22.85 | $23.25 | $21.01 | 18,320 |
| 2020-02-04 | $22.78 | $22.85 | $22.30 | $22.82 | $20.62 | 23,511 |
| 2020-02-03 | $22.17 | $22.57 | $22.07 | $22.49 | $20.32 | 19,864 |
| 2020-01-31 | $22.28 | $22.61 | $21.85 | $22.00 | $19.88 | 43,703 |
| 2020-01-30 | $22.48 | $22.85 | $22.45 | $22.54 | $20.37 | 15,475 |
| 2020-01-29 | $22.79 | $23.28 | $22.55 | $22.67 | $20.48 | 24,728 |
| 2020-01-28 | $23.20 | $23.42 | $22.61 | $22.91 | $20.70 | 15,116 |
| 2020-01-27 | $22.85 | $23.36 | $22.50 | $23.04 | $20.82 | 28,977 |
| 2020-01-24 | $23.42 | $23.53 | $22.85 | $22.90 | $20.69 | 26,703 |
| 2020-01-23 | $22.98 | $23.58 | $22.84 | $23.39 | $21.13 | 19,558 |
| 2020-01-22 | $23.12 | $23.34 | $23.05 | $23.26 | $21.02 | 21,510 |
| 2020-01-21 | $23.53 | $23.55 | $23.14 | $23.31 | $21.06 | 24,270 |
| 2020-01-17 | $23.87 | $24.06 | $23.75 | $23.76 | $21.47 | 28,926 |
| 2020-01-16 | $23.76 | $24.16 | $23.72 | $23.82 | $21.52 | 15,219 |
| 2020-01-15 | $23.86 | $24.06 | $23.37 | $23.58 | $21.31 | 39,320 |
| 2020-01-14 | $23.96 | $24.27 | $23.76 | $23.82 | $21.52 | 20,642 |
| 2020-01-13 | $23.93 | $24.31 | $23.90 | $24.07 | $21.75 | 12,451 |
| 2020-01-10 | $24.42 | $24.43 | $23.66 | $23.94 | $21.63 | 41,834 |
| 2020-01-09 | $24.38 | $24.84 | $24.07 | $24.43 | $22.07 | 20,038 |
| 2020-01-08 | $24.25 | $24.65 | $24.25 | $24.50 | $22.14 | 11,968 |
| 2020-01-07 | $24.00 | $24.63 | $24.00 | $24.29 | $21.95 | 28,503 |
| 2020-01-06 | $24.47 | $24.64 | $24.17 | $24.52 | $22.16 | 40,041 |
| 2020-01-03 | $24.78 | $25.12 | $24.40 | $24.63 | $22.26 | 83,915 |
| 2020-01-02 | $25.50 | $25.55 | $24.82 | $25.07 | $22.65 | 26,475 |
| 2019-12-31 | $25.20 | $25.60 | $24.95 | $25.39 | $22.94 | 39,007 |
| 2019-12-30 | $25.34 | $25.60 | $25.08 | $25.25 | $22.82 | 27,014 |
| 2019-12-27 | $25.80 | $25.80 | $25.26 | $25.42 | $22.97 | 18,137 |
| 2019-12-26 | $26.08 | $26.45 | $25.67 | $25.72 | $23.24 | 27,086 |
| 2019-12-24 | $25.85 | $26.15 | $25.70 | $26.01 | $23.50 | 10,320 |
| 2019-12-23 | $26.22 | $26.25 | $25.75 | $25.89 | $23.39 | 28,097 |
| 2019-12-20 | $25.82 | $26.41 | $25.41 | $26.41 | $23.86 | 98,819 |
| 2019-12-19 | $25.58 | $25.86 | $25.46 | $25.79 | $23.30 | 26,898 |
| 2019-12-18 | $25.84 | $25.95 | $25.35 | $25.74 | $23.26 | 30,076 |
| 2019-12-17 | $25.47 | $25.72 | $25.26 | $25.71 | $23.23 | 17,953 |
| 2019-12-16 | $25.51 | $25.90 | $25.33 | $25.47 | $23.01 | 28,409 |
| 2019-12-13 | $25.60 | $25.64 | $25.11 | $25.51 | $23.05 | 20,433 |
| 2019-12-12 | $25.16 | $25.83 | $25.15 | $25.60 | $23.13 | 27,936 |
| 2019-12-11 | $24.90 | $25.27 | $24.61 | $25.27 | $22.83 | 34,146 |
| 2019-12-10 | $24.80 | $24.98 | $24.71 | $24.87 | $22.47 | 20,075 |
| 2019-12-09 | $24.83 | $25.09 | $24.76 | $24.76 | $22.37 | 16,153 |
| 2019-12-06 | $25.20 | $25.55 | $24.84 | $24.84 | $22.45 | 39,482 |
| 2019-12-05 | $25.05 | $25.35 | $24.94 | $25.20 | $22.77 | 19,424 |
| 2019-12-04 | $24.79 | $25.25 | $24.79 | $25.01 | $22.60 | 48,754 |
| 2019-12-03 | $25.01 | $25.26 | $24.91 | $25.04 | $22.63 | 18,952 |
| 2019-12-02 | $26.00 | $26.00 | $25.16 | $25.21 | $22.78 | 18,837 |
| 2019-11-29 | $25.85 | $26.03 | $25.50 | $25.64 | $23.17 | 7,439 |
| 2019-11-27 | $26.26 | $26.26 | $25.85 | $25.92 | $23.42 | 12,386 |
| 2019-11-26 | $26.37 | $26.40 | $26.00 | $26.08 | $23.57 | 16,881 |
| 2019-11-25 | $25.90 | $26.44 | $25.80 | $26.44 | $23.89 | 55,714 |
| 2019-11-22 | $25.65 | $25.87 | $25.65 | $25.81 | $23.32 | 20,137 |
| 2019-11-21 | $25.86 | $25.89 | $25.53 | $25.77 | $23.29 | 28,712 |
| 2019-11-20 | $25.95 | $26.11 | $25.73 | $25.75 | $23.27 | 44,140 |
| 2019-11-19 | $25.83 | $26.11 | $25.60 | $26.04 | $23.53 | 18,080 |
| 2019-11-18 | $25.62 | $25.95 | $25.52 | $25.70 | $23.22 | 22,681 |
| 2019-11-15 | $25.72 | $26.01 | $25.62 | $25.77 | $23.29 | 20,567 |
| 2019-11-14 | $25.60 | $25.89 | $25.27 | $25.57 | $23.10 | 25,800 |
| 2019-11-13 | $25.91 | $25.91 | $25.43 | $25.60 | $23.13 | 28,203 |
| 2019-11-12 | $25.93 | $26.14 | $25.70 | $26.05 | $23.54 | 19,069 |
| 2019-11-11 | $25.81 | $26.19 | $25.80 | $26.19 | $23.47 | 17,730 |
| 2019-11-08 | $25.76 | $26.00 | $25.75 | $25.84 | $23.15 | 20,885 |
| 2019-11-07 | $26.10 | $26.10 | $25.60 | $25.92 | $23.22 | 23,811 |
| 2019-11-06 | $25.91 | $26.01 | $25.59 | $25.79 | $23.11 | 25,916 |
| 2019-11-05 | $25.83 | $26.11 | $25.64 | $25.99 | $23.29 | 19,872 |
| 2019-11-04 | $26.00 | $26.17 | $25.51 | $25.83 | $23.14 | 22,369 |
| 2019-11-01 | $25.25 | $25.96 | $25.25 | $25.96 | $23.26 | 20,757 |
| 2019-10-31 | $25.20 | $25.48 | $24.92 | $25.05 | $22.45 | 45,560 |
| 2019-10-30 | $25.10 | $25.86 | $25.00 | $25.57 | $22.91 | 27,324 |
| 2019-10-29 | $25.38 | $25.50 | $25.07 | $25.11 | $22.50 | 17,033 |
| 2019-10-28 | $25.05 | $25.43 | $25.00 | $25.13 | $22.52 | 43,331 |
| 2019-10-25 | $25.63 | $25.63 | $24.61 | $25.07 | $22.46 | 36,734 |
| 2019-10-24 | $25.41 | $25.41 | $25.00 | $25.01 | $22.41 | 23,634 |
| 2019-10-23 | $25.45 | $25.45 | $25.00 | $25.38 | $22.74 | 19,693 |
| 2019-10-22 | $25.50 | $25.67 | $25.13 | $25.59 | $22.93 | 19,876 |
| 2019-10-21 | $25.00 | $25.90 | $24.95 | $25.70 | $23.03 | 45,479 |
| 2019-10-18 | $25.75 | $25.75 | $23.71 | $25.12 | $22.51 | 39,734 |
| 2019-10-17 | $26.00 | $26.43 | $25.16 | $26.13 | $23.41 | 43,813 |
| 2019-10-16 | $25.55 | $26.00 | $25.40 | $26.00 | $23.30 | 38,275 |
| 2019-10-15 | $25.41 | $25.87 | $24.85 | $25.56 | $22.90 | 38,095 |
| 2019-10-14 | $25.83 | $25.83 | $24.87 | $25.63 | $22.96 | 47,944 |
| 2019-10-11 | $25.22 | $25.98 | $25.01 | $25.67 | $23.00 | 30,358 |
| 2019-10-10 | $24.49 | $25.20 | $24.33 | $24.93 | $22.34 | 26,301 |
| 2019-10-09 | $24.85 | $25.08 | $24.22 | $24.35 | $21.82 | 28,515 |
| 2019-10-08 | $24.74 | $24.99 | $24.33 | $24.74 | $22.17 | 20,764 |
| 2019-10-07 | $24.66 | $25.38 | $24.64 | $24.77 | $22.19 | 28,586 |
| 2019-10-04 | $24.29 | $24.78 | $23.96 | $24.52 | $21.97 | 31,196 |
| 2019-10-03 | $24.13 | $24.53 | $24.02 | $24.26 | $21.74 | 22,657 |
| 2019-10-02 | $24.01 | $24.46 | $23.86 | $24.38 | $21.84 | 35,258 |
| 2019-10-01 | $24.94 | $25.19 | $23.76 | $24.11 | $21.60 | 31,929 |
| 2019-09-30 | $24.17 | $24.97 | $24.17 | $24.93 | $22.34 | 42,819 |
| 2019-09-27 | $24.16 | $24.63 | $23.94 | $24.29 | $21.76 | 18,740 |
| 2019-09-26 | $24.58 | $24.67 | $24.03 | $24.06 | $21.56 | 16,957 |
| 2019-09-25 | $24.47 | $24.81 | $24.12 | $24.68 | $22.11 | 18,398 |
| 2019-09-24 | $24.55 | $24.55 | $23.70 | $23.88 | $21.40 | 51,702 |
| 2019-09-23 | $24.37 | $24.91 | $24.28 | $24.91 | $22.32 | 15,789 |
| 2019-09-20 | $23.93 | $24.86 | $23.64 | $24.68 | $22.11 | 83,170 |
| 2019-09-19 | $24.30 | $24.99 | $23.93 | $23.93 | $21.44 | 18,888 |
| 2019-09-18 | $24.03 | $24.30 | $23.37 | $24.16 | $21.65 | 29,211 |
| 2019-09-17 | $24.21 | $24.40 | $23.67 | $24.01 | $21.51 | 21,793 |
| 2019-09-16 | $23.87 | $24.47 | $23.75 | $24.31 | $21.78 | 20,469 |
| 2019-09-13 | $23.36 | $24.50 | $22.61 | $24.15 | $21.64 | 51,275 |
| 2019-09-12 | $23.36 | $23.75 | $22.56 | $23.08 | $20.68 | 72,417 |
| 2019-09-11 | $22.35 | $23.48 | $22.26 | $23.45 | $21.01 | 52,312 |
| 2019-09-10 | $22.43 | $22.50 | $22.18 | $22.50 | $20.16 | 65,966 |
| 2019-09-09 | $21.83 | $22.43 | $21.83 | $22.26 | $19.95 | 22,298 |
| 2019-09-06 | $22.15 | $22.24 | $21.72 | $21.73 | $19.47 | 12,880 |
| 2019-09-05 | $21.70 | $22.39 | $21.68 | $22.07 | $19.78 | 33,783 |
| 2019-09-04 | $21.50 | $21.87 | $21.27 | $21.58 | $19.34 | 24,309 |
| 2019-09-03 | $21.73 | $21.77 | $21.32 | $21.37 | $19.15 | 23,384 |
| 2019-08-30 | $21.90 | $22.23 | $21.73 | $22.07 | $19.78 | 38,988 |
| 2019-08-29 | $21.55 | $22.00 | $21.35 | $22.00 | $19.71 | 63,718 |
| 2019-08-28 | $21.36 | $21.84 | $21.24 | $21.47 | $19.24 | 39,670 |
| 2019-08-27 | $21.74 | $21.74 | $21.25 | $21.30 | $19.09 | 30,157 |
| 2019-08-26 | $21.60 | $21.79 | $21.36 | $21.74 | $19.48 | 31,682 |
| 2019-08-23 | $22.21 | $22.21 | $21.36 | $21.52 | $19.28 | 30,034 |
| 2019-08-22 | $22.51 | $22.51 | $22.14 | $22.14 | $19.84 | 20,121 |
| 2019-08-21 | $22.73 | $22.73 | $22.30 | $22.40 | $20.07 | 19,980 |
| 2019-08-20 | $22.89 | $22.89 | $22.45 | $22.61 | $20.26 | 14,061 |
| 2019-08-19 | $23.00 | $23.23 | $22.82 | $23.10 | $20.70 | 22,172 |
| 2019-08-16 | $22.41 | $22.97 | $22.26 | $22.97 | $20.58 | 32,619 |
| 2019-08-15 | $22.17 | $22.49 | $22.00 | $22.36 | $20.03 | 18,844 |
| 2019-08-14 | $22.52 | $22.80 | $22.01 | $22.10 | $19.80 | 19,205 |
| 2019-08-13 | $22.67 | $23.08 | $22.52 | $22.83 | $20.46 | 15,023 |
| 2019-08-12 | $22.56 | $23.06 | $22.28 | $22.55 | $20.21 | 25,538 |
| 2019-08-09 | $23.01 | $23.32 | $22.83 | $22.92 | $20.34 | 30,715 |
| 2019-08-08 | $22.72 | $23.74 | $22.72 | $23.14 | $20.53 | 43,951 |
| 2019-08-07 | $23.27 | $23.48 | $22.89 | $23.01 | $20.42 | 28,929 |
| 2019-08-06 | $24.26 | $24.31 | $23.45 | $23.45 | $20.81 | 18,796 |
| 2019-08-05 | $24.20 | $24.60 | $23.71 | $24.14 | $21.42 | 32,816 |
| 2019-08-02 | $24.75 | $24.84 | $23.90 | $24.52 | $21.76 | 19,688 |
| 2019-08-01 | $25.42 | $26.07 | $24.46 | $24.69 | $21.91 | 52,802 |
| 2019-07-31 | $25.37 | $26.33 | $25.37 | $25.39 | $22.53 | 43,436 |
| 2019-07-30 | $25.35 | $25.85 | $25.12 | $25.50 | $22.63 | 58,029 |
| 2019-07-29 | $25.27 | $25.64 | $25.13 | $25.34 | $22.49 | 42,793 |
| 2019-07-26 | $25.01 | $25.64 | $24.98 | $25.23 | $22.39 | 17,479 |
| 2019-07-25 | $24.96 | $25.01 | $24.60 | $24.92 | $22.11 | 9,408 |
| 2019-07-24 | $24.47 | $25.61 | $24.38 | $24.96 | $22.15 | 26,241 |
| 2019-07-23 | $24.60 | $24.84 | $23.99 | $24.84 | $22.04 | 9,294 |
| 2019-07-22 | $24.37 | $25.04 | $23.95 | $24.51 | $21.75 | 19,789 |
| 2019-07-19 | $24.06 | $24.95 | $23.92 | $24.43 | $21.68 | 32,747 |
| 2019-07-18 | $24.57 | $25.04 | $24.55 | $25.04 | $22.22 | 21,980 |
| 2019-07-17 | $25.25 | $25.26 | $24.54 | $24.60 | $21.83 | 15,711 |
| 2019-07-16 | $25.62 | $25.85 | $25.25 | $25.41 | $22.55 | 10,213 |
| 2019-07-15 | $25.82 | $26.10 | $25.26 | $25.66 | $22.77 | 7,322 |
| 2019-07-12 | $25.69 | $25.98 | $25.50 | $25.75 | $22.85 | 26,376 |
| 2019-07-11 | $25.70 | $25.84 | $25.13 | $25.72 | $22.82 | 23,743 |
| 2019-07-10 | $25.93 | $26.02 | $25.40 | $25.68 | $22.79 | 24,017 |
| 2019-07-09 | $25.73 | $26.09 | $25.53 | $25.94 | $23.02 | 8,349 |
| 2019-07-08 | $26.03 | $26.06 | $25.75 | $25.83 | $22.92 | 14,062 |
| 2019-07-05 | $25.81 | $26.19 | $25.46 | $26.18 | $23.23 | 14,760 |
| 2019-07-03 | $26.08 | $26.08 | $25.75 | $25.75 | $22.85 | 2,657 |
| 2019-07-02 | $25.73 | $25.81 | $25.22 | $25.81 | $22.90 | 10,827 |
| 2019-07-01 | $26.59 | $26.59 | $26.00 | $26.02 | $23.09 | 19,314 |
| 2019-06-28 | $26.00 | $26.65 | $25.85 | $26.59 | $23.59 | 81,236 |
| 2019-06-27 | $25.21 | $26.18 | $24.73 | $26.18 | $23.23 | 33,228 |
| 2019-06-26 | $24.69 | $25.02 | $24.61 | $24.86 | $22.06 | 10,136 |
| 2019-06-25 | $24.59 | $24.75 | $24.28 | $24.72 | $21.94 | 10,988 |
| 2019-06-24 | $24.17 | $24.74 | $24.08 | $24.55 | $21.78 | 28,011 |
| 2019-06-21 | $23.61 | $24.25 | $23.61 | $24.17 | $21.45 | 47,176 |
| 2019-06-20 | $24.89 | $24.89 | $23.94 | $23.94 | $21.24 | 10,911 |
| 2019-06-19 | $24.80 | $24.80 | $24.36 | $24.43 | $21.68 | 15,898 |
| 2019-06-18 | $24.65 | $25.03 | $24.53 | $24.84 | $22.04 | 18,478 |
| 2019-06-17 | $24.78 | $24.82 | $24.25 | $24.67 | $21.89 | 24,974 |
| 2019-06-14 | $24.90 | $25.00 | $24.34 | $24.72 | $21.94 | 25,739 |
| 2019-06-13 | $24.10 | $24.89 | $24.00 | $24.89 | $22.09 | 20,060 |
| 2019-06-12 | $23.94 | $24.15 | $23.52 | $24.13 | $21.41 | 19,088 |
| 2019-06-11 | $23.12 | $23.96 | $23.12 | $23.91 | $21.22 | 18,628 |
| 2019-06-10 | $23.38 | $24.06 | $23.12 | $23.62 | $20.96 | 13,468 |
| 2019-06-07 | $23.48 | $24.30 | $23.23 | $23.23 | $20.61 | 9,439 |
| 2019-06-06 | $24.28 | $24.32 | $22.92 | $23.57 | $20.92 | 27,717 |
| 2019-06-05 | $25.11 | $25.38 | $24.03 | $24.04 | $21.33 | 18,045 |
| 2019-06-04 | $24.75 | $25.25 | $24.29 | $25.25 | $22.41 | 17,207 |
| 2019-06-03 | $23.69 | $24.54 | $23.65 | $24.41 | $21.66 | 27,523 |
| 2019-05-31 | $23.75 | $24.56 | $23.63 | $23.63 | $20.97 | 21,896 |
| 2019-05-30 | $24.60 | $24.94 | $23.86 | $24.28 | $21.55 | 28,573 |
| 2019-05-29 | $25.25 | $25.29 | $24.37 | $24.65 | $21.87 | 33,295 |
| 2019-05-28 | $24.71 | $25.58 | $24.50 | $25.46 | $22.59 | 43,969 |
| 2019-05-24 | $24.75 | $25.25 | $24.61 | $24.89 | $22.09 | 17,644 |
| 2019-05-23 | $25.62 | $25.90 | $24.50 | $24.70 | $21.92 | 33,124 |
| 2019-05-22 | $25.70 | $26.22 | $25.53 | $26.06 | $23.12 | 25,062 |
| 2019-05-21 | $26.10 | $26.40 | $25.63 | $25.96 | $23.04 | 44,682 |
| 2019-05-20 | $25.48 | $26.19 | $25.48 | $25.99 | $23.06 | 7,460 |
| 2019-05-17 | $25.90 | $26.02 | $25.36 | $25.66 | $22.77 | 23,702 |
| 2019-05-16 | $26.51 | $26.51 | $25.81 | $26.10 | $23.16 | 16,908 |
| 2019-05-15 | $26.40 | $26.45 | $25.78 | $26.21 | $23.26 | 11,757 |
| 2019-05-14 | $26.26 | $26.95 | $25.70 | $26.64 | $23.64 | 20,813 |
| 2019-05-13 | $26.32 | $27.34 | $26.10 | $26.40 | $23.43 | 42,050 |
| 2019-05-10 | $26.94 | $27.41 | $26.46 | $26.98 | $23.74 | 19,805 |
| 2019-05-09 | $27.10 | $27.29 | $26.37 | $27.19 | $23.93 | 22,221 |
| 2019-05-08 | $27.10 | $27.54 | $27.10 | $27.29 | $24.02 | 9,961 |
| 2019-05-07 | $26.85 | $27.40 | $26.73 | $26.99 | $23.75 | 16,357 |
| 2019-05-06 | $26.96 | $27.45 | $26.86 | $26.95 | $23.72 | 15,261 |
| 2019-05-03 | $27.28 | $27.45 | $26.92 | $27.45 | $24.16 | 15,304 |
| 2019-05-02 | $25.82 | $27.58 | $25.82 | $27.01 | $23.77 | 47,981 |
| 2019-05-01 | $26.15 | $26.68 | $26.00 | $26.00 | $22.88 | 15,561 |
| 2019-04-30 | $26.68 | $26.68 | $26.04 | $26.28 | $23.13 | 22,543 |
| 2019-04-29 | $26.58 | $26.92 | $26.36 | $26.70 | $23.50 | 16,488 |
| 2019-04-26 | $26.26 | $26.65 | $26.26 | $26.57 | $23.38 | 18,457 |
| 2019-04-25 | $26.12 | $26.48 | $26.01 | $26.04 | $22.92 | 19,755 |
| 2019-04-24 | $26.10 | $26.50 | $25.70 | $26.02 | $22.90 | 6,466 |
| 2019-04-23 | $25.71 | $26.27 | $25.52 | $26.25 | $23.10 | 11,810 |
| 2019-04-22 | $26.12 | $26.17 | $25.51 | $25.76 | $22.67 | 12,722 |
| 2019-04-18 | $25.75 | $26.31 | $25.61 | $26.29 | $23.14 | 10,133 |
| 2019-04-17 | $26.25 | $26.38 | $25.85 | $25.97 | $22.85 | 13,775 |
| 2019-04-16 | $25.91 | $26.25 | $25.72 | $25.96 | $22.85 | 12,800 |
| 2019-04-15 | $26.49 | $26.59 | $25.77 | $25.77 | $22.68 | 9,670 |
| 2019-04-12 | $26.52 | $26.80 | $26.39 | $26.61 | $23.42 | 20,265 |
| 2019-04-11 | $26.84 | $26.92 | $26.16 | $26.31 | $23.15 | 29,502 |
| 2019-04-10 | $25.79 | $26.92 | $25.23 | $26.92 | $23.69 | 30,622 |
| 2019-04-09 | $26.14 | $26.34 | $25.59 | $25.64 | $22.56 | 12,588 |
| 2019-04-08 | $26.31 | $26.44 | $26.10 | $26.15 | $23.01 | 12,711 |
| 2019-04-05 | $26.68 | $26.80 | $26.24 | $26.47 | $23.29 | 19,696 |
| 2019-04-04 | $26.39 | $26.85 | $26.01 | $26.61 | $23.42 | 69,677 |
| 2019-04-03 | $25.92 | $26.53 | $25.71 | $26.44 | $23.27 | 31,451 |
| 2019-04-02 | $26.50 | $26.50 | $25.72 | $25.97 | $22.85 | 18,462 |
| 2019-04-01 | $26.02 | $26.71 | $26.02 | $26.52 | $23.34 | 23,721 |
| 2019-03-29 | $26.04 | $26.50 | $25.65 | $25.87 | $22.77 | 56,509 |
| 2019-03-28 | $25.45 | $26.29 | $25.32 | $25.65 | $22.57 | 44,389 |
| 2019-03-27 | $24.37 | $25.74 | $24.37 | $25.67 | $22.59 | 26,041 |
| 2019-03-26 | $23.53 | $24.75 | $23.49 | $24.75 | $21.78 | 27,270 |
| 2019-03-25 | $22.90 | $23.48 | $22.90 | $23.45 | $20.64 | 18,952 |
| 2019-03-22 | $23.95 | $24.10 | $22.88 | $22.88 | $20.14 | 24,607 |
| 2019-03-21 | $24.07 | $24.58 | $24.00 | $24.04 | $21.16 | 24,468 |
| 2019-03-20 | $24.35 | $24.70 | $24.07 | $24.16 | $21.26 | 17,919 |
| 2019-03-19 | $25.66 | $25.66 | $24.62 | $24.62 | $21.67 | 9,844 |
| 2019-03-18 | $25.36 | $26.00 | $25.16 | $25.74 | $22.65 | 16,876 |
| 2019-03-15 | $25.21 | $25.94 | $25.20 | $25.54 | $22.48 | 55,835 |
| 2019-03-14 | $25.53 | $25.75 | $24.80 | $25.48 | $22.42 | 24,589 |
| 2019-03-13 | $25.30 | $25.76 | $25.02 | $25.50 | $22.44 | 21,571 |
| 2019-03-12 | $25.36 | $25.40 | $24.87 | $24.87 | $21.89 | 6,709 |
| 2019-03-11 | $24.78 | $25.40 | $24.22 | $25.28 | $22.25 | 15,470 |
| 2019-03-08 | $25.02 | $25.27 | $24.75 | $24.75 | $21.78 | 21,211 |
| 2019-03-07 | $25.60 | $25.99 | $25.00 | $25.01 | $22.01 | 14,770 |
| 2019-03-06 | $25.96 | $26.24 | $25.40 | $25.45 | $22.40 | 19,715 |
| 2019-03-05 | $25.85 | $26.22 | $25.31 | $25.86 | $22.76 | 5,070 |
| 2019-03-04 | $26.42 | $26.42 | $25.65 | $25.80 | $22.70 | 17,699 |
| 2019-03-01 | $26.11 | $26.32 | $25.44 | $26.32 | $23.16 | 18,849 |
| 2019-02-28 | $26.06 | $26.30 | $25.82 | $25.82 | $22.72 | 19,918 |
| 2019-02-27 | $26.07 | $26.79 | $25.95 | $26.12 | $22.99 | 16,296 |
| 2019-02-26 | $26.51 | $26.89 | $26.03 | $26.03 | $22.91 | 40,713 |
| 2019-02-25 | $27.11 | $27.11 | $26.48 | $26.57 | $23.38 | 39,501 |
| 2019-02-22 | $26.52 | $27.12 | $26.52 | $27.11 | $23.86 | 21,618 |
| 2019-02-21 | $26.24 | $26.66 | $26.15 | $26.28 | $23.13 | 26,957 |
| 2019-02-20 | $25.81 | $26.51 | $25.68 | $26.25 | $23.10 | 16,084 |
| 2019-02-19 | $25.60 | $26.15 | $25.60 | $25.87 | $22.77 | 25,551 |
| 2019-02-15 | $24.75 | $25.80 | $24.75 | $25.58 | $22.51 | 30,580 |
| 2019-02-14 | $24.58 | $24.90 | $24.37 | $24.60 | $21.65 | 27,890 |
| 2019-02-13 | $24.55 | $24.91 | $24.52 | $24.91 | $21.74 | 7,723 |
| 2019-02-12 | $24.08 | $24.83 | $24.08 | $24.53 | $21.41 | 10,882 |
| 2019-02-11 | $23.70 | $24.07 | $23.52 | $23.88 | $20.85 | 11,950 |
| 2019-02-08 | $24.06 | $24.44 | $23.33 | $23.33 | $20.37 | 19,896 |
| 2019-02-07 | $23.89 | $24.10 | $23.62 | $24.02 | $20.97 | 12,809 |
| 2019-02-06 | $23.92 | $23.92 | $23.73 | $23.73 | $20.71 | 3,084 |
| 2019-02-05 | $23.83 | $24.00 | $23.67 | $23.73 | $20.71 | 14,028 |
| 2019-02-04 | $23.41 | $23.97 | $23.36 | $23.83 | $20.80 | 18,593 |
| 2019-02-01 | $23.66 | $23.80 | $23.34 | $23.50 | $20.51 | 14,257 |
| 2019-01-31 | $23.74 | $23.93 | $23.48 | $23.93 | $20.89 | 18,870 |
| 2019-01-30 | $23.59 | $23.75 | $23.37 | $23.75 | $20.73 | 16,725 |
| 2019-01-29 | $23.09 | $23.59 | $23.09 | $23.41 | $20.44 | 17,362 |
| 2019-01-28 | $23.15 | $23.67 | $22.70 | $22.89 | $19.98 | 28,930 |
| 2019-01-25 | $23.10 | $23.70 | $22.75 | $23.21 | $20.26 | 17,883 |
| 2019-01-24 | $23.08 | $23.62 | $22.93 | $23.21 | $20.26 | 13,271 |
| 2019-01-23 | $23.14 | $23.53 | $22.78 | $23.15 | $20.21 | 13,587 |
| 2019-01-22 | $23.70 | $23.84 | $23.02 | $23.02 | $20.09 | 19,689 |
| 2019-01-18 | $23.46 | $23.96 | $23.46 | $23.75 | $20.73 | 18,129 |
| 2019-01-17 | $23.49 | $24.17 | $23.37 | $23.37 | $20.40 | 19,235 |
| 2019-01-16 | $23.71 | $24.23 | $23.46 | $23.72 | $20.71 | 67,779 |
| 2019-01-15 | $23.70 | $23.90 | $23.47 | $23.77 | $20.75 | 12,968 |
| 2019-01-14 | $23.70 | $24.31 | $23.67 | $23.70 | $20.69 | 21,005 |
| 2019-01-11 | $24.02 | $24.43 | $23.62 | $23.89 | $20.85 | 17,901 |
| 2019-01-10 | $24.63 | $24.72 | $24.20 | $24.23 | $21.15 | 13,910 |
| 2019-01-09 | $24.60 | $24.98 | $24.31 | $24.73 | $21.59 | 43,038 |
| 2019-01-08 | $24.51 | $24.84 | $24.32 | $24.65 | $21.52 | 17,174 |
| 2019-01-07 | $24.20 | $24.60 | $24.00 | $24.60 | $21.47 | 24,614 |
| 2019-01-04 | $23.37 | $24.21 | $23.30 | $24.12 | $21.06 | 26,425 |
| 2019-01-03 | $22.82 | $23.44 | $22.82 | $23.07 | $20.14 | 21,193 |
| 2019-01-02 | $22.01 | $23.01 | $21.86 | $23.01 | $20.09 | 20,741 |
| 2018-12-31 | $22.07 | $22.96 | $21.95 | $22.43 | $19.58 | 39,830 |
| 2018-12-28 | $21.75 | $22.40 | $21.30 | $22.40 | $19.55 | 37,141 |
| 2018-12-27 | $22.05 | $22.71 | $21.25 | $21.87 | $19.09 | 46,287 |
| 2018-12-26 | $22.14 | $22.50 | $21.36 | $22.11 | $19.30 | 37,655 |
| 2018-12-24 | $22.45 | $22.96 | $21.96 | $21.96 | $19.17 | 11,148 |
| 2018-12-21 | $22.18 | $22.59 | $22.07 | $22.57 | $19.70 | 76,213 |
| 2018-12-20 | $21.94 | $22.35 | $21.42 | $22.16 | $19.34 | 34,599 |
| 2018-12-19 | $22.68 | $22.78 | $21.82 | $22.02 | $19.22 | 37,570 |
| 2018-12-18 | $22.77 | $23.07 | $22.54 | $22.79 | $19.89 | 25,067 |
| 2018-12-17 | $23.05 | $23.53 | $22.39 | $22.70 | $19.82 | 32,196 |
| 2018-12-14 | $23.54 | $23.97 | $23.06 | $23.06 | $20.13 | 28,030 |
| 2018-12-13 | $23.80 | $24.19 | $23.31 | $23.63 | $20.63 | 20,093 |
| 2018-12-12 | $23.30 | $24.05 | $23.30 | $23.90 | $20.86 | 24,250 |
| 2018-12-11 | $23.35 | $23.43 | $22.80 | $23.30 | $20.34 | 29,387 |
| 2018-12-10 | $23.23 | $23.50 | $22.66 | $23.26 | $20.30 | 27,314 |
| 2018-12-07 | $23.70 | $23.94 | $23.23 | $23.30 | $20.34 | 28,450 |
| 2018-12-06 | $23.54 | $23.95 | $23.45 | $23.73 | $20.71 | 24,412 |
| 2018-12-04 | $25.10 | $25.24 | $23.15 | $23.83 | $20.80 | 27,499 |
| 2018-12-03 | $26.02 | $26.02 | $25.08 | $25.31 | $22.09 | 11,681 |
| 2018-11-30 | $26.09 | $26.33 | $25.48 | $25.73 | $22.46 | 57,843 |
| 2018-11-29 | $25.63 | $26.28 | $25.63 | $26.17 | $22.84 | 21,479 |
| 2018-11-28 | $24.13 | $25.75 | $24.13 | $25.59 | $22.34 | 53,787 |
| 2018-11-27 | $23.78 | $24.10 | $23.78 | $24.10 | $21.04 | 48,908 |
| 2018-11-26 | $24.09 | $24.44 | $23.75 | $23.78 | $20.76 | 31,120 |
| 2018-11-23 | $23.97 | $24.39 | $23.82 | $24.06 | $21.00 | 22,975 |
| 2018-11-21 | $24.13 | $24.49 | $23.89 | $23.95 | $20.91 | 40,470 |
| 2018-11-20 | $24.84 | $25.00 | $24.14 | $24.14 | $21.07 | 43,161 |
| 2018-11-19 | $24.84 | $25.00 | $24.68 | $24.84 | $21.68 | 32,696 |
| 2018-11-16 | $25.08 | $25.31 | $24.79 | $24.99 | $21.81 | 24,809 |
| 2018-11-15 | $24.74 | $25.25 | $24.60 | $25.25 | $22.04 | 12,621 |
| 2018-11-14 | $25.52 | $25.75 | $24.51 | $24.80 | $21.65 | 22,384 |
| 2018-11-13 | $25.36 | $25.43 | $25.05 | $25.43 | $22.20 | 8,822 |
| 2018-11-12 | $25.71 | $26.17 | $25.49 | $25.50 | $22.09 | 15,770 |
| 2018-11-09 | $26.29 | $26.42 | $25.88 | $25.90 | $22.43 | 18,683 |
| 2018-11-08 | $25.92 | $26.35 | $25.39 | $26.34 | $22.81 | 11,592 |
| 2018-11-07 | $25.98 | $26.08 | $25.74 | $25.99 | $22.51 | 13,413 |
| 2018-11-06 | $25.51 | $25.94 | $25.50 | $25.72 | $22.28 | 10,290 |
| 2018-11-05 | $26.24 | $26.53 | $25.40 | $25.58 | $22.16 | 12,515 |
| 2018-11-02 | $25.91 | $26.52 | $25.52 | $26.16 | $22.66 | 15,625 |
| 2018-11-01 | $25.63 | $26.16 | $25.50 | $25.77 | $22.32 | 20,458 |
| 2018-10-31 | $25.41 | $25.64 | $25.05 | $25.57 | $22.15 | 30,583 |
| 2018-10-30 | $25.00 | $25.26 | $24.81 | $25.26 | $21.88 | 24,488 |
| 2018-10-29 | $24.40 | $25.10 | $24.39 | $25.09 | $21.73 | 27,805 |
| 2018-10-26 | $23.98 | $24.45 | $23.98 | $24.39 | $21.12 | 13,485 |
| 2018-10-25 | $24.36 | $24.50 | $23.95 | $24.24 | $20.99 | 26,353 |
| 2018-10-24 | $25.00 | $25.09 | $23.87 | $23.89 | $20.69 | 30,768 |
| 2018-10-23 | $24.67 | $25.08 | $24.67 | $24.90 | $21.57 | 17,075 |
| 2018-10-22 | $24.89 | $25.20 | $24.85 | $24.85 | $21.52 | 29,271 |
| 2018-10-19 | $25.11 | $25.77 | $24.73 | $25.23 | $21.85 | 26,303 |
| 2018-10-18 | $26.11 | $26.50 | $25.86 | $26.15 | $22.65 | 16,632 |
| 2018-10-17 | $26.26 | $26.70 | $26.06 | $26.26 | $22.74 | 9,650 |
| 2018-10-16 | $26.08 | $26.40 | $25.51 | $26.29 | $22.77 | 27,576 |
| 2018-10-15 | $25.83 | $26.21 | $25.75 | $25.92 | $22.45 | 19,896 |
| 2018-10-12 | $27.66 | $27.71 | $25.59 | $25.80 | $22.35 | 24,058 |
| 2018-10-11 | $27.53 | $27.99 | $27.17 | $27.31 | $23.65 | 15,264 |
| 2018-10-10 | $27.77 | $28.09 | $27.54 | $27.56 | $23.87 | 18,729 |
| 2018-10-09 | $27.87 | $28.11 | $27.71 | $27.80 | $24.08 | 23,726 |
| 2018-10-08 | $27.50 | $27.91 | $27.50 | $27.81 | $24.09 | 17,919 |
| 2018-10-05 | $27.94 | $27.98 | $27.21 | $27.21 | $23.57 | 12,177 |
| 2018-10-04 | $28.34 | $28.34 | $27.87 | $27.88 | $24.15 | 8,355 |
| 2018-10-03 | $27.81 | $28.22 | $27.60 | $28.12 | $24.36 | 38,081 |
| 2018-10-02 | $28.00 | $28.25 | $27.70 | $27.78 | $24.06 | 21,890 |
| 2018-10-01 | $28.80 | $28.94 | $28.05 | $28.20 | $24.42 | 15,423 |
| 2018-09-28 | $28.11 | $28.72 | $28.08 | $28.72 | $24.87 | 23,074 |
| 2018-09-27 | $28.54 | $28.54 | $28.20 | $28.20 | $24.42 | 13,373 |
| 2018-09-26 | $29.06 | $29.22 | $28.52 | $28.53 | $24.71 | 13,764 |
| 2018-09-25 | $29.11 | $29.36 | $28.83 | $28.97 | $25.09 | 8,957 |
| 2018-09-24 | $29.56 | $29.98 | $28.83 | $29.04 | $25.15 | 19,363 |
| 2018-09-21 | $28.93 | $29.66 | $28.92 | $29.66 | $25.69 | 61,417 |
| 2018-09-20 | $28.90 | $29.40 | $28.90 | $29.20 | $25.29 | 23,187 |
| 2018-09-19 | $28.96 | $29.30 | $28.80 | $28.81 | $24.95 | 22,161 |
| 2018-09-18 | $29.15 | $29.35 | $28.87 | $29.03 | $25.14 | 18,542 |
| 2018-09-17 | $29.20 | $29.39 | $29.03 | $29.14 | $25.24 | 20,445 |
| 2018-09-14 | $28.90 | $29.42 | $28.61 | $29.16 | $25.26 | 23,739 |
| 2018-09-13 | $29.14 | $29.14 | $28.82 | $28.91 | $25.04 | 11,966 |
| 2018-09-12 | $29.21 | $29.32 | $28.84 | $28.99 | $25.11 | 19,753 |
| 2018-09-11 | $29.30 | $29.41 | $29.15 | $29.15 | $25.25 | 12,791 |
| 2018-09-10 | $29.37 | $29.50 | $29.15 | $29.35 | $25.42 | 20,460 |
| 2018-09-07 | $28.86 | $29.41 | $28.68 | $29.27 | $25.35 | 16,229 |
| 2018-09-06 | $28.96 | $29.38 | $28.76 | $29.07 | $25.18 | 22,852 |
| 2018-09-05 | $29.16 | $29.38 | $29.00 | $29.13 | $25.23 | 11,415 |
| 2018-09-04 | $29.52 | $29.59 | $29.10 | $29.20 | $25.29 | 12,385 |
| 2018-08-31 | $29.40 | $29.75 | $29.17 | $29.45 | $25.51 | 38,718 |
| 2018-08-30 | $29.18 | $29.60 | $29.06 | $29.34 | $25.41 | 16,161 |
| 2018-08-29 | $29.41 | $29.65 | $29.10 | $29.14 | $25.24 | 24,996 |
| 2018-08-28 | $29.70 | $30.04 | $29.35 | $29.35 | $25.42 | 9,495 |
| 2018-08-27 | $30.25 | $30.25 | $29.57 | $29.57 | $25.61 | 19,717 |
| 2018-08-24 | $30.16 | $30.25 | $29.91 | $30.12 | $26.09 | 13,260 |
| 2018-08-23 | $30.21 | $30.25 | $29.94 | $30.19 | $26.15 | 26,151 |
| 2018-08-22 | $30.12 | $30.19 | $29.82 | $30.19 | $26.15 | 15,929 |
| 2018-08-21 | $29.81 | $30.16 | $29.73 | $30.06 | $26.04 | 10,479 |
| 2018-08-20 | $29.88 | $30.24 | $29.67 | $29.84 | $25.84 | 18,173 |
| 2018-08-17 | $29.75 | $29.94 | $29.60 | $29.88 | $25.88 | 20,035 |
| 2018-08-16 | $29.67 | $29.88 | $29.42 | $29.87 | $25.87 | 16,654 |
| 2018-08-15 | $29.70 | $29.74 | $28.94 | $29.08 | $25.19 | 16,025 |
| 2018-08-14 | $29.20 | $29.85 | $28.80 | $29.85 | $25.85 | 28,634 |
| 2018-08-13 | $29.32 | $29.60 | $29.08 | $29.08 | $25.19 | 9,251 |
| 2018-08-10 | $29.51 | $29.78 | $29.16 | $29.59 | $25.45 | 11,137 |
| 2018-08-09 | $29.60 | $29.67 | $29.17 | $29.66 | $25.51 | 8,461 |
| 2018-08-08 | $29.25 | $29.55 | $29.15 | $29.55 | $25.42 | 8,426 |
| 2018-08-07 | $29.33 | $29.50 | $29.15 | $29.28 | $25.19 | 11,834 |
| 2018-08-06 | $28.75 | $29.36 | $28.75 | $29.33 | $25.23 | 19,345 |
| 2018-08-03 | $28.95 | $29.12 | $28.55 | $28.63 | $24.63 | 20,329 |
| 2018-08-02 | $28.88 | $29.07 | $28.74 | $28.92 | $24.88 | 15,627 |
| 2018-08-01 | $29.26 | $29.35 | $28.70 | $28.98 | $24.93 | 6,345 |
| 2018-07-31 | $29.26 | $29.37 | $28.80 | $28.97 | $24.92 | 21,766 |
| 2018-07-30 | $28.73 | $29.49 | $28.71 | $29.16 | $25.08 | 20,907 |
| 2018-07-27 | $29.33 | $29.33 | $28.58 | $28.61 | $24.61 | 22,712 |
| 2018-07-26 | $28.66 | $29.44 | $28.40 | $29.44 | $25.32 | 13,435 |
| 2018-07-25 | $29.11 | $29.11 | $28.65 | $28.73 | $24.71 | 16,577 |
| 2018-07-24 | $29.80 | $29.80 | $29.12 | $29.12 | $25.05 | 11,388 |
| 2018-07-23 | $29.92 | $30.22 | $29.57 | $29.75 | $25.59 | 12,391 |
| 2018-07-20 | $29.92 | $30.13 | $29.71 | $29.93 | $25.75 | 14,165 |
| 2018-07-19 | $29.88 | $30.38 | $29.88 | $30.06 | $25.86 | 17,512 |
| 2018-07-18 | $30.19 | $30.21 | $29.60 | $30.08 | $25.87 | 13,298 |
| 2018-07-17 | $29.92 | $30.41 | $29.92 | $30.19 | $25.97 | 17,901 |
| 2018-07-16 | $29.66 | $30.16 | $29.66 | $29.99 | $25.80 | 14,353 |
| 2018-07-13 | $29.95 | $30.22 | $29.76 | $29.79 | $25.63 | 38,277 |
| 2018-07-12 | $30.47 | $30.47 | $29.50 | $29.82 | $25.65 | 15,777 |
| 2018-07-11 | $30.25 | $30.40 | $30.14 | $30.15 | $25.94 | 10,970 |
| 2018-07-10 | $30.81 | $30.81 | $30.11 | $30.16 | $25.94 | 27,230 |
| 2018-07-09 | $30.75 | $30.81 | $30.48 | $30.70 | $26.41 | 43,402 |
| 2018-07-06 | $30.60 | $30.80 | $30.48 | $30.68 | $26.39 | 25,694 |
| 2018-07-05 | $30.51 | $30.75 | $30.27 | $30.69 | $26.40 | 19,622 |
| 2018-07-03 | $30.79 | $30.79 | $30.40 | $30.64 | $26.36 | 12,882 |
| 2018-07-02 | $30.00 | $30.68 | $29.86 | $30.68 | $26.39 | 45,816 |
| 2018-06-29 | $30.22 | $30.51 | $30.15 | $30.29 | $26.06 | 42,977 |
| 2018-06-28 | $30.19 | $30.64 | $30.15 | $30.45 | $26.19 | 14,782 |
| 2018-06-27 | $30.63 | $30.75 | $30.24 | $30.24 | $26.01 | 35,895 |
| 2018-06-26 | $30.38 | $30.75 | $30.26 | $30.75 | $26.45 | 23,572 |
| 2018-06-25 | $30.19 | $30.68 | $30.08 | $30.46 | $26.20 | 29,575 |
| 2018-06-22 | $30.65 | $30.74 | $30.08 | $30.61 | $26.33 | 98,660 |
| 2018-06-21 | $30.73 | $30.75 | $30.29 | $30.44 | $26.18 | 37,398 |
| 2018-06-20 | $30.60 | $30.75 | $30.51 | $30.73 | $26.43 | 33,695 |
| 2018-06-19 | $30.18 | $30.75 | $29.85 | $30.57 | $26.30 | 56,243 |
| 2018-06-18 | $29.65 | $30.45 | $29.65 | $30.44 | $26.18 | 22,463 |
| 2018-06-15 | $29.70 | $30.30 | $29.57 | $29.80 | $25.63 | 47,347 |
| 2018-06-14 | $29.90 | $29.91 | $29.29 | $29.87 | $25.69 | 22,915 |
| 2018-06-13 | $29.80 | $29.95 | $29.57 | $29.65 | $25.51 | 17,400 |
| 2018-06-12 | $30.13 | $30.16 | $29.44 | $29.70 | $25.55 | 27,824 |
| 2018-06-11 | $30.00 | $30.29 | $29.75 | $30.05 | $25.85 | 24,522 |
| 2018-06-08 | $30.50 | $30.73 | $30.08 | $30.11 | $25.90 | 22,809 |
| 2018-06-07 | $30.36 | $30.67 | $30.14 | $30.67 | $26.38 | 19,043 |
| 2018-06-06 | $30.75 | $30.75 | $30.21 | $30.27 | $26.04 | 28,575 |
| 2018-06-05 | $30.74 | $30.75 | $30.49 | $30.71 | $26.42 | 33,752 |
| 2018-06-04 | $30.94 | $30.94 | $30.58 | $30.65 | $26.37 | 31,726 |
| 2018-06-01 | $30.33 | $30.88 | $30.14 | $30.80 | $26.49 | 73,835 |
| 2018-05-31 | $30.29 | $30.71 | $30.10 | $30.14 | $25.93 | 24,105 |
| 2018-05-30 | $30.25 | $30.71 | $30.00 | $30.36 | $26.12 | 34,780 |
| 2018-05-29 | $30.28 | $30.57 | $29.66 | $30.10 | $25.89 | 27,553 |
| 2018-05-25 | $30.23 | $30.60 | $30.20 | $30.60 | $26.32 | 12,140 |
| 2018-05-24 | $30.16 | $30.53 | $29.98 | $30.33 | $26.09 | 20,195 |
| 2018-05-23 | $30.20 | $30.77 | $30.20 | $30.59 | $26.31 | 9,817 |
| 2018-05-22 | $30.49 | $30.81 | $30.35 | $30.35 | $26.11 | 30,470 |
| 2018-05-21 | $30.71 | $30.83 | $30.37 | $30.63 | $26.35 | 30,948 |
| 2018-05-18 | $30.95 | $30.95 | $30.35 | $30.51 | $26.24 | 30,484 |
| 2018-05-17 | $30.00 | $30.88 | $30.00 | $30.84 | $26.53 | 19,123 |
| 2018-05-16 | $29.85 | $30.57 | $29.49 | $30.19 | $25.97 | 24,987 |
| 2018-05-15 | $29.31 | $30.00 | $29.31 | $29.82 | $25.65 | 13,009 |
| 2018-05-14 | $29.67 | $29.98 | $29.26 | $29.40 | $25.29 | 19,563 |
| 2018-05-11 | $29.84 | $30.05 | $29.57 | $29.81 | $25.64 | 15,017 |
| 2018-05-10 | $30.39 | $30.65 | $30.10 | $30.26 | $25.86 | 18,185 |
| 2018-05-09 | $30.08 | $30.56 | $29.60 | $30.36 | $25.94 | 15,570 |
| 2018-05-08 | $29.95 | $30.23 | $29.82 | $30.11 | $25.73 | 10,894 |
| 2018-05-07 | $29.80 | $30.00 | $29.27 | $30.00 | $25.63 | 8,589 |
| 2018-05-04 | $29.10 | $30.00 | $29.02 | $29.70 | $25.38 | 19,234 |
| 2018-05-03 | $29.13 | $29.59 | $29.00 | $29.23 | $24.98 | 30,901 |
| 2018-05-02 | $29.60 | $29.98 | $29.03 | $29.10 | $24.87 | 64,215 |
| 2018-05-01 | $28.91 | $29.93 | $28.85 | $29.90 | $25.55 | 27,630 |
| 2018-04-30 | $29.57 | $29.84 | $29.10 | $29.22 | $24.97 | 25,796 |
| 2018-04-27 | $29.98 | $29.98 | $29.51 | $29.52 | $25.22 | 19,279 |
| 2018-04-26 | $29.83 | $30.37 | $29.51 | $29.77 | $25.44 | 37,878 |
| 2018-04-25 | $29.92 | $30.50 | $29.75 | $29.75 | $25.42 | 36,496 |
| 2018-04-24 | $29.98 | $30.72 | $29.96 | $30.17 | $25.78 | 34,036 |
| 2018-04-23 | $29.30 | $29.98 | $29.13 | $29.98 | $25.62 | 24,892 |
| 2018-04-20 | $29.64 | $29.77 | $28.78 | $29.20 | $24.95 | 78,234 |
| 2018-04-19 | $29.32 | $30.00 | $29.32 | $29.88 | $25.53 | 23,368 |
| 2018-04-18 | $29.40 | $29.72 | $29.22 | $29.46 | $25.17 | 29,093 |
| 2018-04-17 | $29.11 | $29.70 | $28.92 | $29.24 | $24.98 | 55,994 |
| 2018-04-16 | $28.36 | $29.00 | $28.21 | $28.83 | $24.63 | 39,013 |
| 2018-04-13 | $28.59 | $28.64 | $27.98 | $28.08 | $23.99 | 15,957 |
| 2018-04-12 | $28.31 | $28.67 | $28.04 | $28.48 | $24.34 | 51,081 |
| 2018-04-11 | $28.02 | $28.58 | $28.02 | $28.08 | $23.99 | 52,948 |
| 2018-04-10 | $28.10 | $28.67 | $28.10 | $28.35 | $24.22 | 63,612 |
| 2018-04-09 | $28.04 | $28.32 | $27.73 | $27.73 | $23.69 | 35,655 |
| 2018-04-06 | $28.32 | $28.48 | $27.33 | $27.78 | $23.74 | 46,280 |
| 2018-04-05 | $28.18 | $28.50 | $27.66 | $28.50 | $24.35 | 39,489 |
| 2018-04-04 | $27.32 | $28.20 | $27.32 | $28.18 | $24.08 | 35,939 |
| 2018-04-03 | $27.91 | $28.00 | $27.22 | $27.73 | $23.69 | 45,337 |
| 2018-04-02 | $27.81 | $28.32 | $27.45 | $27.64 | $23.62 | 37,673 |
| 2018-03-29 | $28.86 | $29.19 | $27.70 | $27.72 | $23.69 | 80,656 |
| 2018-03-28 | $28.33 | $28.90 | $27.95 | $28.70 | $24.52 | 28,165 |
| 2018-03-27 | $28.97 | $29.17 | $27.98 | $28.29 | $24.17 | 28,540 |
| 2018-03-26 | $28.61 | $29.09 | $28.10 | $28.88 | $24.68 | 32,104 |
| 2018-03-23 | $29.19 | $29.40 | $28.10 | $28.11 | $24.02 | 41,217 |
| 2018-03-22 | $29.47 | $29.86 | $29.01 | $29.13 | $24.89 | 14,279 |
| 2018-03-21 | $29.94 | $29.94 | $29.43 | $29.86 | $25.51 | 15,089 |
| 2018-03-20 | $30.00 | $30.00 | $29.45 | $29.71 | $25.39 | 16,834 |
| 2018-03-19 | $30.36 | $30.45 | $29.49 | $29.91 | $25.56 | 36,795 |
| 2018-03-16 | $29.61 | $30.69 | $29.22 | $30.69 | $26.22 | 76,577 |
| 2018-03-15 | $29.55 | $29.83 | $29.28 | $29.76 | $25.43 | 31,933 |
| 2018-03-14 | $29.80 | $29.80 | $28.92 | $29.64 | $25.33 | 30,757 |
| 2018-03-13 | $29.65 | $29.97 | $29.12 | $29.58 | $25.28 | 26,145 |
| 2018-03-12 | $29.49 | $29.65 | $29.10 | $29.40 | $25.12 | 33,384 |
| 2018-03-09 | $29.43 | $29.70 | $29.10 | $29.52 | $25.22 | 37,772 |
| 2018-03-08 | $29.44 | $29.50 | $29.03 | $29.16 | $24.92 | 26,027 |
| 2018-03-07 | $28.11 | $29.49 | $28.11 | $29.26 | $25.00 | 43,224 |
| 2018-03-06 | $28.50 | $28.67 | $27.60 | $28.47 | $24.33 | 25,114 |
| 2018-03-05 | $28.38 | $28.67 | $27.96 | $28.28 | $24.16 | 23,327 |
| 2018-03-02 | $27.34 | $28.57 | $27.00 | $28.54 | $24.39 | 35,601 |
| 2018-03-01 | $27.08 | $28.33 | $27.08 | $27.46 | $23.46 | 31,758 |
| 2018-02-28 | $28.15 | $28.18 | $27.10 | $27.10 | $23.16 | 35,173 |
| 2018-02-27 | $28.64 | $28.77 | $28.02 | $28.02 | $23.94 | 11,938 |
| 2018-02-26 | $28.45 | $28.80 | $27.75 | $28.78 | $24.59 | 15,592 |
| 2018-02-23 | $28.48 | $28.83 | $27.89 | $28.45 | $24.31 | 19,480 |
| 2018-02-22 | $28.79 | $28.84 | $28.07 | $28.36 | $24.23 | 18,418 |
| 2018-02-21 | $27.79 | $28.67 | $27.77 | $28.67 | $24.50 | 12,665 |
| 2018-02-20 | $28.70 | $28.70 | $27.50 | $27.53 | $23.52 | 18,408 |
| 2018-02-16 | $28.18 | $29.48 | $28.17 | $28.85 | $24.65 | 40,152 |
| 2018-02-15 | $28.17 | $28.46 | $27.87 | $28.40 | $24.27 | 24,756 |
| 2018-02-14 | $27.60 | $28.07 | $27.57 | $27.98 | $23.91 | 34,297 |
| 2018-02-13 | $27.53 | $27.82 | $27.29 | $27.79 | $23.59 | 23,217 |
| 2018-02-12 | $27.40 | $27.85 | $27.35 | $27.67 | $23.49 | 32,399 |
| 2018-02-09 | $26.47 | $27.60 | $26.11 | $27.16 | $23.05 | 47,363 |
| 2018-02-08 | $27.37 | $27.37 | $26.10 | $26.10 | $22.15 | 26,986 |
| 2018-02-07 | $27.20 | $27.46 | $26.81 | $27.30 | $23.17 | 22,966 |
| 2018-02-06 | $26.10 | $27.55 | $26.10 | $27.35 | $23.21 | 29,752 |
| 2018-02-05 | $27.50 | $27.55 | $26.58 | $26.58 | $22.56 | 33,203 |
| 2018-02-02 | $27.66 | $28.15 | $27.50 | $27.51 | $23.35 | 22,132 |
| 2018-02-01 | $28.02 | $28.08 | $27.79 | $27.93 | $23.71 | 14,364 |
| 2018-01-31 | $27.88 | $28.26 | $27.80 | $28.03 | $23.79 | 21,210 |
| 2018-01-30 | $27.99 | $28.03 | $27.56 | $27.93 | $23.71 | 15,004 |
| 2018-01-29 | $28.50 | $28.50 | $27.97 | $28.09 | $23.84 | 17,320 |
| 2018-01-26 | $27.54 | $28.84 | $27.36 | $28.84 | $24.48 | 27,446 |
| 2018-01-25 | $27.60 | $27.60 | $27.02 | $27.54 | $23.38 | 24,333 |
| 2018-01-24 | $27.87 | $27.93 | $27.31 | $27.31 | $23.18 | 16,519 |
| 2018-01-23 | $28.03 | $28.04 | $27.42 | $27.93 | $23.71 | 11,976 |
| 2018-01-22 | $28.67 | $28.72 | $27.98 | $28.15 | $23.89 | 13,317 |
| 2018-01-19 | $27.78 | $28.75 | $27.70 | $28.73 | $24.39 | 19,531 |
| 2018-01-18 | $28.09 | $28.18 | $27.60 | $27.68 | $23.49 | 16,174 |
| 2018-01-17 | $28.08 | $28.31 | $27.67 | $28.10 | $23.85 | 23,585 |
| 2018-01-16 | $28.66 | $28.97 | $27.66 | $28.03 | $23.79 | 38,735 |
| 2018-01-12 | $28.35 | $28.95 | $28.14 | $28.39 | $24.10 | 23,209 |
| 2018-01-11 | $27.47 | $28.25 | $27.44 | $28.25 | $23.98 | 25,414 |
| 2018-01-10 | $27.23 | $27.73 | $27.23 | $27.49 | $23.33 | 19,795 |
| 2018-01-09 | $27.09 | $27.49 | $27.03 | $27.23 | $23.11 | 16,857 |
| 2018-01-08 | $27.55 | $27.70 | $26.84 | $27.07 | $22.98 | 34,214 |
| 2018-01-05 | $27.20 | $27.61 | $27.04 | $27.55 | $23.38 | 23,149 |
| 2018-01-04 | $27.20 | $27.58 | $27.06 | $27.46 | $23.31 | 19,765 |
| 2018-01-03 | $26.96 | $27.27 | $26.67 | $26.97 | $22.89 | 28,194 |
| 2018-01-02 | $27.08 | $27.80 | $26.83 | $27.00 | $22.92 | 34,915 |
| 2017-12-29 | $28.05 | $28.34 | $26.98 | $27.01 | $22.93 | 33,730 |
| 2017-12-28 | $28.06 | $28.30 | $27.93 | $27.98 | $23.75 | 18,349 |
| 2017-12-27 | $28.59 | $29.00 | $27.75 | $28.18 | $23.92 | 20,896 |
| 2017-12-26 | $28.92 | $28.95 | $28.51 | $28.56 | $24.24 | 17,388 |
| 2017-12-22 | $29.04 | $29.15 | $28.78 | $28.92 | $24.55 | 29,194 |
| 2017-12-21 | $28.75 | $29.35 | $28.75 | $29.34 | $24.90 | 14,873 |
| 2017-12-20 | $29.01 | $29.31 | $28.94 | $29.02 | $24.63 | 15,048 |
| 2017-12-19 | $29.91 | $29.91 | $29.07 | $29.15 | $24.74 | 16,225 |
| 2017-12-18 | $30.13 | $30.21 | $29.39 | $29.96 | $25.43 | 23,447 |
| 2017-12-15 | $28.12 | $30.00 | $28.12 | $30.00 | $25.46 | 98,692 |
| 2017-12-14 | $28.16 | $28.60 | $28.08 | $28.10 | $23.85 | 40,837 |
| 2017-12-13 | $27.37 | $28.34 | $27.37 | $28.07 | $23.83 | 29,119 |
| 2017-12-12 | $27.10 | $27.63 | $27.10 | $27.16 | $23.05 | 12,600 |
| 2017-12-11 | $27.46 | $27.82 | $26.97 | $26.97 | $22.89 | 22,103 |
| 2017-12-08 | $27.98 | $28.17 | $27.26 | $27.49 | $23.33 | 27,166 |
| 2017-12-07 | $27.80 | $28.10 | $27.58 | $27.85 | $23.64 | 22,455 |
| 2017-12-06 | $27.97 | $28.12 | $27.55 | $27.56 | $23.39 | 20,043 |
| 2017-12-05 | $28.50 | $28.50 | $27.76 | $27.80 | $23.60 | 12,164 |
| 2017-12-04 | $28.53 | $29.16 | $27.78 | $28.50 | $24.19 | 19,310 |
| 2017-12-01 | $28.47 | $28.51 | $27.52 | $28.11 | $23.86 | 20,282 |
| 2017-11-30 | $30.40 | $30.40 | $28.42 | $28.50 | $24.19 | 86,757 |
| 2017-11-29 | $29.99 | $30.79 | $29.26 | $30.33 | $25.74 | 37,035 |
| 2017-11-28 | $28.80 | $30.00 | $28.40 | $29.96 | $25.43 | 26,597 |
| 2017-11-27 | $29.02 | $29.02 | $28.56 | $28.75 | $24.40 | 9,753 |
| 2017-11-24 | $28.35 | $28.86 | $28.35 | $28.86 | $24.50 | 7,621 |
| 2017-11-22 | $28.59 | $29.29 | $28.59 | $28.70 | $24.36 | 20,723 |
| 2017-11-21 | $28.49 | $29.14 | $28.49 | $29.08 | $24.68 | 25,065 |
| 2017-11-20 | $28.44 | $28.84 | $28.09 | $28.84 | $24.48 | 31,430 |
| 2017-11-17 | $28.63 | $28.83 | $28.57 | $28.79 | $24.44 | 17,196 |
| 2017-11-16 | $28.26 | $29.07 | $27.84 | $28.91 | $24.54 | 20,534 |
| 2017-11-15 | $27.57 | $28.45 | $27.57 | $27.94 | $23.72 | 29,139 |
| 2017-11-14 | $27.25 | $27.95 | $27.25 | $27.85 | $23.64 | 21,679 |
| 2017-11-13 | $27.65 | $27.74 | $27.25 | $27.60 | $23.27 | 52,178 |
| 2017-11-10 | $27.73 | $28.48 | $27.73 | $27.77 | $23.41 | 11,549 |
| 2017-11-09 | $27.25 | $27.95 | $27.15 | $27.71 | $23.36 | 32,128 |
| 2017-11-08 | $28.84 | $28.84 | $27.70 | $27.71 | $23.36 | 22,157 |
| 2017-11-07 | $29.70 | $29.76 | $28.57 | $28.81 | $24.29 | 15,662 |
| 2017-11-06 | $30.56 | $30.56 | $29.84 | $29.93 | $25.24 | 9,827 |
| 2017-11-03 | $30.94 | $30.94 | $30.25 | $30.40 | $25.63 | 10,408 |
| 2017-11-02 | $29.58 | $31.06 | $29.58 | $30.91 | $26.06 | 13,236 |
| 2017-11-01 | $30.18 | $30.34 | $29.25 | $29.42 | $24.81 | 28,656 |
| 2017-10-31 | $30.35 | $30.62 | $29.52 | $30.23 | $25.49 | 28,099 |
| 2017-10-30 | $31.46 | $31.46 | $30.13 | $30.13 | $25.40 | 13,895 |
| 2017-10-27 | $31.22 | $31.85 | $31.15 | $31.85 | $26.85 | 17,437 |
| 2017-10-26 | $31.67 | $31.67 | $31.37 | $31.53 | $26.58 | 7,964 |
| 2017-10-25 | $31.28 | $31.69 | $30.94 | $31.49 | $26.55 | 17,683 |
| 2017-10-24 | $31.79 | $32.13 | $31.17 | $31.66 | $26.69 | 21,948 |
| 2017-10-23 | $32.48 | $32.48 | $31.63 | $31.64 | $26.68 | 17,559 |
| 2017-10-20 | $32.25 | $32.33 | $31.94 | $32.33 | $27.26 | 17,873 |
| 2017-10-19 | $31.35 | $32.10 | $31.28 | $31.94 | $26.93 | 33,118 |
| 2017-10-18 | $32.00 | $32.08 | $31.42 | $31.69 | $26.72 | 28,806 |
| 2017-10-17 | $31.91 | $32.11 | $31.61 | $31.64 | $26.68 | 12,667 |
| 2017-10-16 | $31.86 | $32.07 | $31.68 | $32.05 | $27.02 | 20,059 |
| 2017-10-13 | $31.56 | $31.85 | $31.56 | $31.65 | $26.69 | 13,377 |
| 2017-10-12 | $31.49 | $31.65 | $31.00 | $31.49 | $26.55 | 30,781 |
| 2017-10-11 | $31.00 | $31.68 | $30.92 | $31.30 | $26.39 | 15,479 |
| 2017-10-10 | $30.87 | $31.28 | $30.74 | $31.28 | $26.37 | 21,457 |
| 2017-10-09 | $30.70 | $30.91 | $30.48 | $30.66 | $25.85 | 21,208 |
| 2017-10-06 | $30.77 | $31.00 | $30.42 | $30.69 | $25.88 | 15,253 |
| 2017-10-05 | $30.50 | $30.94 | $30.23 | $30.88 | $26.04 | 10,322 |
| 2017-10-04 | $31.30 | $31.30 | $30.09 | $30.34 | $25.58 | 31,878 |
| 2017-10-03 | $31.31 | $31.48 | $30.82 | $31.39 | $26.47 | 20,319 |
| 2017-10-02 | $31.53 | $31.55 | $30.70 | $31.23 | $26.33 | 34,746 |
| 2017-09-29 | $31.50 | $31.86 | $31.16 | $31.36 | $26.44 | 26,718 |
| 2017-09-28 | $31.32 | $31.80 | $30.06 | $31.51 | $26.57 | 18,080 |
| 2017-09-27 | $30.40 | $31.87 | $29.79 | $31.45 | $26.52 | 76,439 |
| 2017-09-26 | $29.88 | $30.49 | $29.45 | $30.20 | $25.46 | 39,996 |
| 2017-09-25 | $29.91 | $29.98 | $29.10 | $29.73 | $25.07 | 11,095 |
| 2017-09-22 | $29.25 | $29.98 | $28.83 | $29.75 | $25.08 | 32,848 |
| 2017-09-21 | $28.82 | $29.47 | $28.82 | $29.21 | $24.63 | 15,517 |
| 2017-09-20 | $28.36 | $29.36 | $28.36 | $29.04 | $24.49 | 25,044 |
| 2017-09-19 | $28.51 | $28.91 | $28.51 | $28.80 | $24.28 | 21,571 |
| 2017-09-18 | $28.67 | $28.85 | $27.89 | $28.64 | $24.15 | 46,131 |
| 2017-09-15 | $27.69 | $28.52 | $27.22 | $28.52 | $24.05 | 72,689 |
| 2017-09-14 | $27.32 | $27.72 | $27.25 | $27.51 | $23.20 | 18,402 |
| 2017-09-13 | $26.78 | $27.56 | $26.78 | $27.51 | $23.20 | 22,804 |
| 2017-09-12 | $26.22 | $26.86 | $26.13 | $26.61 | $22.44 | 13,823 |
| 2017-09-11 | $26.21 | $26.90 | $25.66 | $26.32 | $22.19 | 39,309 |
| 2017-09-08 | $25.44 | $26.27 | $25.41 | $26.19 | $22.08 | 16,385 |
| 2017-09-07 | $25.82 | $25.82 | $25.09 | $25.49 | $21.49 | 24,119 |
| 2017-09-06 | $26.14 | $26.30 | $25.74 | $25.80 | $21.75 | 16,211 |
| 2017-09-05 | $26.00 | $26.22 | $25.62 | $25.83 | $21.78 | 24,829 |
| 2017-09-01 | $26.23 | $26.30 | $26.00 | $26.20 | $22.09 | 16,576 |
| 2017-08-31 | $26.15 | $26.52 | $25.97 | $26.26 | $22.14 | 47,611 |
| 2017-08-30 | $26.05 | $26.56 | $25.95 | $26.14 | $22.04 | 12,891 |
| 2017-08-29 | $26.05 | $26.22 | $25.87 | $26.18 | $22.07 | 4,990 |
| 2017-08-28 | $26.84 | $27.13 | $26.09 | $26.19 | $22.08 | 13,758 |
| 2017-08-25 | $26.37 | $26.82 | $25.92 | $26.58 | $22.41 | 14,727 |
| 2017-08-24 | $26.15 | $26.29 | $26.00 | $26.15 | $22.05 | 10,692 |
| 2017-08-23 | $25.88 | $26.21 | $25.75 | $26.15 | $22.05 | 9,613 |
| 2017-08-22 | $26.04 | $26.28 | $26.00 | $26.13 | $22.03 | 12,156 |
| 2017-08-21 | $26.15 | $26.15 | $25.64 | $25.97 | $21.90 | 17,161 |
| 2017-08-18 | $25.85 | $26.45 | $25.85 | $26.34 | $22.21 | 18,774 |
| 2017-08-17 | $26.75 | $26.75 | $26.21 | $26.28 | $22.16 | 15,642 |
| 2017-08-16 | $26.97 | $27.34 | $26.36 | $26.87 | $22.66 | 29,930 |
| 2017-08-15 | $27.25 | $27.55 | $26.65 | $26.66 | $22.48 | 28,179 |
| 2017-08-14 | $25.70 | $26.90 | $25.55 | $26.81 | $22.60 | 33,600 |
| 2017-08-11 | $26.24 | $26.45 | $25.37 | $25.50 | $21.50 | 16,093 |
| 2017-08-10 | $26.56 | $26.65 | $26.07 | $26.24 | $21.96 | 28,109 |
| 2017-08-09 | $26.90 | $26.95 | $26.56 | $26.69 | $22.34 | 23,120 |
| 2017-08-08 | $26.98 | $27.72 | $26.92 | $27.12 | $22.70 | 11,556 |
| 2017-08-07 | $27.72 | $27.72 | $26.98 | $27.19 | $22.76 | 12,931 |
| 2017-08-04 | $26.94 | $27.44 | $26.94 | $27.21 | $22.78 | 12,796 |
| 2017-08-03 | $27.51 | $27.51 | $26.71 | $26.86 | $22.48 | 15,900 |
| 2017-08-02 | $28.16 | $28.19 | $27.15 | $27.27 | $22.83 | 18,392 |
| 2017-08-01 | $28.00 | $28.27 | $27.62 | $28.16 | $23.57 | 88,406 |
| 2017-07-31 | $28.22 | $28.22 | $27.75 | $27.89 | $23.34 | 28,235 |
| 2017-07-28 | $28.15 | $28.21 | $27.76 | $27.91 | $23.36 | 14,631 |
| 2017-07-27 | $28.73 | $28.78 | $28.07 | $28.07 | $23.50 | 17,468 |
| 2017-07-26 | $28.82 | $28.95 | $28.55 | $28.61 | $23.95 | 7,189 |
| 2017-07-25 | $29.20 | $29.47 | $28.55 | $28.55 | $23.90 | 17,200 |
| 2017-07-24 | $29.12 | $29.31 | $28.74 | $28.74 | $24.06 | 19,803 |
| 2017-07-21 | $29.56 | $29.61 | $29.00 | $29.10 | $24.36 | 20,374 |
| 2017-07-20 | $29.00 | $29.41 | $28.93 | $29.34 | $24.56 | 13,027 |
| 2017-07-19 | $29.11 | $29.77 | $29.11 | $29.31 | $24.53 | 13,035 |
| 2017-07-18 | $29.00 | $29.79 | $29.00 | $29.13 | $24.38 | 26,261 |
| 2017-07-17 | $29.00 | $29.90 | $28.62 | $29.16 | $24.41 | 21,707 |
| 2017-07-14 | $29.26 | $29.55 | $29.06 | $29.10 | $24.36 | 27,087 |
| 2017-07-13 | $30.00 | $30.01 | $29.25 | $29.60 | $24.78 | 17,449 |
| 2017-07-12 | $29.60 | $30.04 | $29.47 | $30.02 | $25.13 | 14,285 |
| 2017-07-11 | $30.16 | $30.16 | $29.32 | $29.56 | $24.74 | 15,201 |
| 2017-07-10 | $30.23 | $30.72 | $30.04 | $30.06 | $25.16 | 11,740 |
| 2017-07-07 | $30.24 | $30.58 | $30.14 | $30.37 | $25.42 | 10,666 |
| 2017-07-06 | $30.40 | $30.54 | $29.99 | $30.24 | $25.31 | 21,920 |
| 2017-07-05 | $31.01 | $31.01 | $30.32 | $30.42 | $25.46 | 28,271 |
| 2017-07-03 | $30.76 | $31.61 | $30.26 | $31.06 | $26.00 | 16,853 |
| 2017-06-30 | $31.01 | $31.18 | $29.84 | $30.82 | $25.80 | 22,863 |
| 2017-06-29 | $31.22 | $31.22 | $30.15 | $31.03 | $25.97 | 33,541 |
| 2017-06-28 | $30.00 | $30.98 | $29.84 | $30.86 | $25.83 | 29,959 |
| 2017-06-27 | $29.75 | $30.00 | $29.21 | $29.80 | $24.94 | 17,604 |
| 2017-06-26 | $29.93 | $30.11 | $29.40 | $29.55 | $24.73 | 14,271 |
| 2017-06-23 | $29.71 | $30.10 | $29.32 | $29.95 | $25.07 | 46,178 |
| 2017-06-22 | $29.56 | $29.79 | $29.25 | $29.45 | $24.65 | 7,847 |
| 2017-06-21 | $30.28 | $30.37 | $29.46 | $29.56 | $24.74 | 25,109 |
| 2017-06-20 | $31.28 | $31.28 | $30.03 | $30.23 | $25.30 | 28,777 |
| 2017-06-19 | $30.91 | $31.71 | $30.76 | $31.39 | $26.27 | 21,568 |
| 2017-06-16 | $31.40 | $31.43 | $29.51 | $31.26 | $26.17 | 49,835 |
| 2017-06-15 | $31.12 | $31.85 | $30.98 | $31.65 | $26.49 | 16,397 |
| 2017-06-14 | $29.85 | $31.25 | $29.85 | $31.21 | $26.12 | 20,255 |
| 2017-06-13 | $31.43 | $31.96 | $30.81 | $31.19 | $26.11 | 20,253 |
| 2017-06-12 | $32.05 | $32.94 | $31.11 | $31.36 | $26.25 | 58,667 |
| 2017-06-09 | $30.95 | $32.05 | $30.93 | $31.84 | $26.65 | 57,348 |
| 2017-06-08 | $29.63 | $31.65 | $28.92 | $30.92 | $25.88 | 23,284 |
| 2017-06-07 | $30.00 | $30.00 | $29.02 | $29.55 | $24.73 | 20,053 |
| 2017-06-06 | $29.27 | $30.17 | $28.98 | $29.33 | $24.55 | 35,071 |
| 2017-06-05 | $30.16 | $30.35 | $29.35 | $29.75 | $24.90 | 22,191 |
| 2017-06-02 | $29.56 | $30.55 | $29.25 | $30.01 | $25.12 | 48,547 |
| 2017-06-01 | $28.97 | $29.49 | $28.50 | $29.27 | $24.50 | 54,997 |
| 2017-05-31 | $29.44 | $29.47 | $28.54 | $28.87 | $24.16 | 89,526 |
| 2017-05-30 | $29.26 | $29.49 | $28.70 | $29.23 | $24.47 | 23,685 |
| 2017-05-26 | $29.90 | $29.90 | $29.15 | $29.49 | $24.68 | 13,618 |
| 2017-05-25 | $29.90 | $30.00 | $29.09 | $29.44 | $24.64 | 18,093 |
| 2017-05-24 | $29.49 | $29.90 | $29.29 | $29.75 | $24.90 | 23,879 |
| 2017-05-23 | $29.82 | $29.88 | $29.20 | $29.73 | $24.88 | 46,870 |
| 2017-05-22 | $29.89 | $29.94 | $29.15 | $29.82 | $24.96 | 21,043 |
| 2017-05-19 | $30.50 | $30.50 | $28.96 | $29.52 | $24.71 | 38,721 |
| 2017-05-18 | $29.85 | $30.27 | $29.05 | $29.56 | $24.74 | 50,586 |
| 2017-05-17 | $29.59 | $29.99 | $28.64 | $28.82 | $24.12 | 38,117 |
| 2017-05-16 | $29.90 | $30.38 | $29.53 | $30.33 | $25.39 | 26,947 |
| 2017-05-15 | $29.08 | $29.86 | $29.08 | $29.74 | $24.89 | 21,897 |
| 2017-05-12 | $29.20 | $29.65 | $28.38 | $28.84 | $24.14 | 42,831 |
| 2017-05-11 | $29.82 | $30.42 | $29.08 | $29.21 | $24.45 | 23,217 |
| 2017-05-10 | $30.28 | $30.65 | $29.99 | $30.26 | $25.17 | 27,422 |
| 2017-05-09 | $30.32 | $30.75 | $29.54 | $30.44 | $25.32 | 48,116 |
| 2017-05-08 | $29.89 | $30.39 | $29.87 | $30.24 | $25.15 | 14,057 |
| 2017-05-05 | $30.16 | $30.60 | $29.86 | $29.95 | $24.91 | 18,406 |
| 2017-05-04 | $30.25 | $30.45 | $29.64 | $30.09 | $25.03 | 18,652 |
| 2017-05-03 | $30.10 | $30.57 | $29.95 | $30.18 | $25.10 | 17,464 |
| 2017-05-02 | $30.56 | $30.67 | $29.75 | $30.21 | $25.13 | 16,270 |
| 2017-05-01 | $30.95 | $30.95 | $30.12 | $30.36 | $25.25 | 20,194 |
| 2017-04-28 | $30.80 | $31.04 | $30.50 | $30.79 | $25.61 | 35,828 |
| 2017-04-27 | $31.70 | $31.70 | $30.71 | $30.91 | $25.71 | 8,721 |
| 2017-04-26 | $30.89 | $31.77 | $30.89 | $31.67 | $26.34 | 52,383 |
| 2017-04-25 | $31.06 | $31.30 | $30.81 | $31.10 | $25.87 | 26,089 |
| 2017-04-24 | $30.69 | $31.16 | $30.55 | $30.93 | $25.72 | 23,710 |
| 2017-04-21 | $29.66 | $30.36 | $29.57 | $30.08 | $25.02 | 23,262 |
| 2017-04-20 | $29.20 | $30.01 | $29.20 | $29.68 | $24.69 | 32,010 |
| 2017-04-19 | $29.75 | $29.79 | $29.32 | $29.41 | $24.46 | 23,150 |
| 2017-04-18 | $28.80 | $29.81 | $28.75 | $29.39 | $24.44 | 39,741 |
| 2017-04-17 | $28.42 | $29.14 | $27.72 | $29.02 | $24.14 | 51,136 |
| 2017-04-13 | $28.95 | $28.95 | $28.15 | $28.16 | $23.42 | 36,944 |
| 2017-04-12 | $30.03 | $30.03 | $28.55 | $28.95 | $24.08 | 26,054 |
| 2017-04-11 | $29.57 | $30.35 | $29.06 | $29.93 | $24.89 | 35,836 |
| 2017-04-10 | $30.73 | $30.89 | $29.46 | $29.67 | $24.68 | 29,352 |
| 2017-04-07 | $30.39 | $30.75 | $30.03 | $30.62 | $25.47 | 22,093 |
| 2017-04-06 | $30.64 | $30.65 | $30.00 | $30.43 | $25.31 | 84,892 |
| 2017-04-05 | $31.58 | $32.18 | $30.12 | $30.62 | $25.47 | 43,078 |
| 2017-04-04 | $31.83 | $32.42 | $30.96 | $31.39 | $26.11 | 39,949 |
| 2017-04-03 | $32.82 | $33.05 | $31.15 | $31.72 | $26.38 | 40,136 |
| 2017-03-31 | $32.08 | $33.41 | $31.41 | $33.08 | $27.51 | 75,870 |
| 2017-03-30 | $30.87 | $32.25 | $30.29 | $32.18 | $26.76 | 46,711 |
| 2017-03-29 | $30.83 | $31.11 | $30.38 | $30.98 | $25.77 | 46,971 |
| 2017-03-28 | $30.69 | $31.00 | $30.02 | $30.87 | $25.67 | 41,815 |
| 2017-03-27 | $30.72 | $31.05 | $30.00 | $30.77 | $25.59 | 21,164 |
| 2017-03-24 | $30.78 | $31.51 | $30.70 | $30.98 | $25.77 | 32,674 |
| 2017-03-23 | $29.75 | $30.87 | $29.60 | $30.64 | $25.48 | 32,168 |
| 2017-03-22 | $32.00 | $32.00 | $29.34 | $29.88 | $24.85 | 376 |
| 2017-03-21 | $46.96 | $46.96 | $45.24 | $45.24 | $25.08 | 55,843 |
| 2017-03-20 | $47.20 | $47.59 | $46.39 | $46.85 | $25.98 | 37,858 |
| 2017-03-17 | $45.29 | $47.77 | $45.29 | $47.59 | $26.39 | 96,745 |
| 2017-03-16 | $44.63 | $45.65 | $44.29 | $45.64 | $25.31 | 40,587 |
| 2017-03-15 | $43.73 | $44.79 | $43.49 | $44.21 | $24.51 | 30,778 |
| 2017-03-14 | $43.37 | $43.79 | $43.02 | $43.42 | $24.08 | 102,537 |
| 2017-03-13 | $42.58 | $43.43 | $42.58 | $43.22 | $23.96 | 20,611 |
| 2017-03-10 | $43.15 | $43.34 | $42.36 | $42.70 | $23.68 | 46,209 |
| 2017-03-09 | $42.59 | $43.43 | $42.54 | $42.54 | $23.59 | 23,277 |
| 2017-03-08 | $43.15 | $43.28 | $42.85 | $42.85 | $23.76 | 29,530 |
| 2017-03-07 | $43.32 | $43.60 | $42.67 | $42.92 | $23.80 | 18,895 |
| 2017-03-06 | $42.73 | $43.84 | $42.73 | $43.10 | $23.90 | 24,060 |
| 2017-03-03 | $43.40 | $44.20 | $42.78 | $43.32 | $24.02 | 47,113 |
| 2017-03-02 | $43.47 | $44.22 | $42.51 | $43.51 | $24.13 | 38,433 |
| 2017-03-01 | $43.52 | $44.00 | $42.88 | $43.47 | $24.10 | 48,306 |
| 2017-02-28 | $43.94 | $44.59 | $42.60 | $42.61 | $23.63 | 54,111 |
| 2017-02-27 | $44.00 | $44.67 | $43.84 | $44.32 | $24.57 | 26,659 |
| 2017-02-24 | $43.00 | $44.00 | $43.00 | $43.81 | $24.29 | 21,139 |
| 2017-02-23 | $43.59 | $43.93 | $42.91 | $43.27 | $23.99 | 17,881 |
| 2017-02-22 | $42.16 | $45.00 | $42.16 | $43.80 | $24.29 | 61,114 |
| 2017-02-21 | $42.00 | $42.05 | $41.38 | $41.98 | $23.28 | 18,667 |
| 2017-02-17 | $41.14 | $41.96 | $41.14 | $41.88 | $23.22 | 55,516 |
| 2017-02-16 | $40.95 | $41.94 | $40.84 | $41.15 | $22.82 | 25,722 |
| 2017-02-15 | $41.55 | $41.81 | $40.86 | $41.12 | $22.80 | 52,042 |
| 2017-02-14 | $41.63 | $41.90 | $41.57 | $41.86 | $23.21 | 18,003 |
| 2017-02-13 | $41.91 | $42.41 | $41.63 | $41.87 | $23.22 | 13,647 |
| 2017-02-10 | $42.51 | $43.24 | $41.50 | $42.25 | $23.27 | 30,019 |
| 2017-02-09 | $41.70 | $43.29 | $41.62 | $42.22 | $23.25 | 20,487 |
| 2017-02-08 | $41.54 | $41.60 | $40.60 | $40.67 | $22.40 | 34,599 |
| 2017-02-07 | $42.40 | $42.40 | $41.41 | $41.41 | $22.81 | 24,828 |
| 2017-02-06 | $43.00 | $43.75 | $42.06 | $42.08 | $23.18 | 16,929 |
| 2017-02-03 | $42.25 | $43.50 | $42.04 | $42.48 | $23.40 | 24,894 |
| 2017-02-02 | $40.60 | $42.40 | $39.63 | $41.99 | $23.13 | 45,868 |
| 2017-02-01 | $43.00 | $43.94 | $42.62 | $42.64 | $23.49 | 28,848 |
| 2017-01-31 | $42.60 | $43.88 | $41.76 | $43.33 | $23.87 | 48,469 |
| 2017-01-30 | $45.18 | $45.31 | $42.62 | $43.05 | $23.71 | 35,298 |
| 2017-01-27 | $45.94 | $45.94 | $44.65 | $45.02 | $24.80 | 24,951 |
| 2017-01-26 | $45.57 | $46.04 | $44.60 | $44.88 | $24.72 | 15,670 |
| 2017-01-25 | $43.80 | $45.21 | $43.80 | $45.21 | $24.90 | 20,910 |
| 2017-01-24 | $42.66 | $43.80 | $42.20 | $43.67 | $24.05 | 88,693 |
| 2017-01-23 | $41.75 | $42.96 | $41.75 | $42.63 | $23.48 | 21,316 |
| 2017-01-20 | $42.22 | $42.85 | $42.06 | $42.49 | $23.40 | 40,191 |
| 2017-01-19 | $43.07 | $43.16 | $42.45 | $42.53 | $23.43 | 46,750 |
| 2017-01-18 | $44.08 | $44.26 | $42.55 | $43.20 | $23.79 | 29,821 |
| 2017-01-17 | $43.69 | $44.09 | $43.15 | $43.88 | $24.17 | 30,061 |
| 2017-01-13 | $43.83 | $44.45 | $43.54 | $43.69 | $24.06 | 30,441 |
| 2017-01-12 | $45.97 | $45.97 | $43.63 | $43.68 | $24.06 | 13,395 |
| 2017-01-11 | $46.83 | $46.83 | $45.50 | $45.96 | $25.31 | 14,538 |
| 2017-01-10 | $45.64 | $47.61 | $45.43 | $46.74 | $25.74 | 10,921 |
| 2017-01-09 | $46.10 | $46.10 | $45.55 | $45.86 | $25.26 | 16,006 |
| 2017-01-06 | $45.61 | $46.39 | $44.28 | $46.24 | $25.47 | 40,321 |
| 2017-01-05 | $46.54 | $46.88 | $45.60 | $46.31 | $25.51 | 21,217 |
| 2017-01-04 | $47.44 | $47.44 | $46.26 | $46.90 | $25.83 | 33,070 |
| 2017-01-03 | $47.52 | $47.73 | $46.74 | $47.44 | $26.13 | 26,187 |
| 2016-12-30 | $48.00 | $48.43 | $47.21 | $47.33 | $26.07 | 16,320 |
| 2016-12-29 | $48.62 | $48.62 | $47.28 | $48.16 | $26.53 | 31,852 |
| 2016-12-28 | $48.98 | $48.98 | $48.23 | $48.60 | $26.77 | 9,367 |
| 2016-12-27 | $49.05 | $49.05 | $48.72 | $48.97 | $26.97 | 20,167 |
| 2016-12-23 | $48.97 | $49.87 | $48.49 | $49.00 | $26.99 | 15,181 |
| 2016-12-22 | $48.37 | $49.04 | $48.36 | $49.04 | $27.01 | 24,559 |
| 2016-12-21 | $48.31 | $49.21 | $48.31 | $48.44 | $26.68 | 18,109 |
| 2016-12-20 | $48.20 | $48.99 | $47.71 | $48.59 | $26.76 | 43,675 |
| 2016-12-19 | $48.11 | $49.24 | $47.81 | $47.92 | $26.39 | 21,598 |
| 2016-12-16 | $48.48 | $48.98 | $46.03 | $48.37 | $26.64 | 117,528 |
| 2016-12-15 | $48.81 | $49.25 | $48.04 | $48.35 | $26.63 | 44,650 |
| 2016-12-14 | $47.76 | $49.27 | $47.65 | $48.82 | $26.89 | 53,739 |
| 2016-12-13 | $47.50 | $49.58 | $46.50 | $49.20 | $27.10 | 41,898 |
| 2016-12-12 | $49.13 | $49.36 | $47.60 | $47.89 | $26.38 | 26,379 |
| 2016-12-09 | $47.31 | $49.48 | $47.31 | $48.92 | $26.94 | 60,889 |
| 2016-12-08 | $45.00 | $47.31 | $45.00 | $47.31 | $26.06 | 34,573 |
| 2016-12-07 | $41.95 | $45.00 | $41.95 | $44.75 | $24.65 | 14,790 |
| 2016-12-06 | $44.05 | $44.90 | $43.96 | $44.54 | $24.53 | 27,816 |
| 2016-12-05 | $44.11 | $44.54 | $43.80 | $44.16 | $24.32 | 39,817 |
| 2016-12-02 | $44.80 | $44.80 | $43.40 | $43.63 | $24.03 | 17,046 |
| 2016-12-01 | $44.16 | $45.27 | $43.68 | $44.35 | $24.43 | 21,174 |
| 2016-11-30 | $44.85 | $44.85 | $44.05 | $44.07 | $24.27 | 16,104 |
| 2016-11-29 | $44.10 | $45.00 | $43.40 | $44.43 | $24.47 | 20,313 |
| 2016-11-28 | $43.94 | $44.52 | $43.00 | $43.73 | $24.09 | 23,751 |
| 2016-11-25 | $43.71 | $44.65 | $43.23 | $44.20 | $24.34 | 7,281 |
| 2016-11-23 | $42.96 | $44.30 | $42.60 | $43.55 | $23.99 | 21,390 |
| 2016-11-22 | $41.57 | $43.28 | $41.32 | $43.28 | $23.84 | 14,242 |
| 2016-11-21 | $41.13 | $41.75 | $41.00 | $41.60 | $22.91 | 15,219 |
| 2016-11-18 | $41.21 | $41.45 | $40.26 | $41.25 | $22.72 | 27,813 |
| 2016-11-17 | $41.00 | $41.55 | $40.96 | $41.45 | $22.83 | 16,821 |
| 2016-11-16 | $40.86 | $41.24 | $40.54 | $41.00 | $22.58 | 27,288 |
| 2016-11-15 | $40.62 | $41.24 | $40.62 | $41.24 | $22.71 | 19,162 |
| 2016-11-14 | $40.56 | $41.00 | $40.14 | $40.99 | $22.58 | 40,107 |
| 2016-11-11 | $39.86 | $41.29 | $39.19 | $40.61 | $22.37 | 77,266 |
| 2016-11-10 | $37.44 | $40.07 | $37.44 | $40.00 | $22.03 | 30,097 |
| 2016-11-09 | $36.28 | $37.49 | $36.28 | $37.48 | $20.64 | 30,406 |
| 2016-11-08 | $37.15 | $37.50 | $37.05 | $37.50 | $20.50 | 5,335 |
| 2016-11-07 | $37.02 | $37.33 | $37.02 | $37.33 | $20.41 | 10,833 |
| 2016-11-04 | $37.07 | $37.47 | $36.88 | $36.96 | $20.21 | 10,923 |
| 2016-11-03 | $36.81 | $37.31 | $36.68 | $37.22 | $20.35 | 13,479 |
| 2016-11-02 | $37.03 | $37.25 | $36.69 | $36.76 | $20.10 | 13,957 |
| 2016-11-01 | $36.61 | $37.15 | $36.61 | $36.80 | $20.12 | 6,180 |
| 2016-10-31 | $36.61 | $37.35 | $36.35 | $36.35 | $19.87 | 17,070 |
| 2016-10-28 | $36.55 | $36.74 | $36.51 | $36.74 | $20.09 | 5,304 |
| 2016-10-27 | $36.42 | $37.05 | $36.42 | $36.64 | $20.03 | 7,116 |
| 2016-10-26 | $36.69 | $37.20 | $36.65 | $36.65 | $20.04 | 13,668 |
| 2016-10-25 | $37.16 | $37.35 | $36.63 | $36.85 | $20.15 | 6,927 |
| 2016-10-24 | $36.50 | $37.27 | $36.45 | $37.20 | $20.34 | 11,496 |
| 2016-10-21 | $36.21 | $36.83 | $36.21 | $36.32 | $19.86 | 6,133 |
| 2016-10-20 | $36.40 | $36.40 | $36.40 | $36.40 | $19.90 | 1,173 |
| 2016-10-19 | $36.48 | $36.50 | $36.19 | $36.19 | $19.79 | 6,441 |
| 2016-10-18 | $36.50 | $36.50 | $36.20 | $36.46 | $19.93 | 3,361 |
| 2016-10-17 | $36.50 | $36.52 | $36.47 | $36.47 | $19.94 | 5,704 |
| 2016-10-14 | $36.55 | $36.59 | $36.55 | $36.55 | $19.98 | 2,544 |
| 2016-10-13 | $36.48 | $36.75 | $36.44 | $36.55 | $19.98 | 11,356 |
| 2016-10-12 | $36.62 | $36.73 | $36.62 | $36.73 | $20.08 | 1,623 |
| 2016-10-11 | $36.65 | $36.67 | $36.19 | $36.35 | $19.87 | 5,617 |
| 2016-10-10 | $36.64 | $36.75 | $36.24 | $36.70 | $20.06 | 3,825 |
| 2016-10-07 | $36.63 | $36.70 | $36.38 | $36.44 | $19.92 | 3,975 |
| 2016-10-06 | $36.44 | $36.72 | $36.44 | $36.50 | $19.95 | 1,681 |
| 2016-10-05 | $36.66 | $36.90 | $36.35 | $36.74 | $20.09 | 8,745 |
| 2016-10-04 | $36.39 | $36.56 | $36.39 | $36.44 | $19.92 | 4,917 |
| 2016-10-03 | $36.73 | $36.73 | $36.36 | $36.39 | $19.89 | 3,765 |
| 2016-09-30 | $36.75 | $36.77 | $36.36 | $36.72 | $20.08 | 10,030 |
| 2016-09-29 | $36.62 | $36.91 | $36.54 | $36.80 | $20.12 | 3,568 |
| 2016-09-28 | $37.00 | $37.12 | $36.73 | $36.73 | $20.08 | 10,884 |
| 2016-09-27 | $36.53 | $37.17 | $36.27 | $36.98 | $20.22 | 15,031 |
| 2016-09-26 | $36.66 | $36.85 | $36.41 | $36.41 | $19.91 | 8,913 |
| 2016-09-23 | $37.02 | $37.02 | $36.54 | $36.60 | $20.01 | 10,611 |
| 2016-09-22 | $36.92 | $37.20 | $36.50 | $37.10 | $20.28 | 14,818 |
| 2016-09-21 | $37.28 | $37.28 | $36.30 | $37.03 | $20.24 | 8,814 |
| 2016-09-20 | $36.75 | $37.20 | $36.64 | $37.19 | $20.33 | 5,565 |
| 2016-09-19 | $37.19 | $37.19 | $36.78 | $37.17 | $20.32 | 12,697 |
| 2016-09-16 | $36.74 | $37.35 | $36.50 | $37.35 | $20.42 | 65,322 |
| 2016-09-15 | $36.57 | $36.65 | $36.19 | $36.65 | $20.04 | 5,875 |
| 2016-09-14 | $36.61 | $36.61 | $36.18 | $36.44 | $19.92 | 5,200 |
| 2016-09-13 | $36.73 | $36.81 | $36.22 | $36.44 | $19.92 | 15,753 |
| 2016-09-12 | $36.37 | $36.90 | $36.21 | $36.90 | $20.17 | 17,028 |
| 2016-09-09 | $36.50 | $36.85 | $36.12 | $36.13 | $19.75 | 12,273 |
| 2016-09-08 | $36.61 | $36.79 | $36.30 | $36.70 | $20.06 | 3,499 |
| 2016-09-07 | $36.58 | $36.89 | $36.32 | $36.63 | $20.03 | 9,849 |
| 2016-09-06 | $36.79 | $36.88 | $36.31 | $36.75 | $20.09 | 5,616 |
| 2016-09-02 | $36.54 | $36.90 | $36.54 | $36.90 | $20.17 | 9,574 |
| 2016-09-01 | $36.68 | $36.81 | $36.11 | $36.81 | $20.12 | 11,022 |
| 2016-08-31 | $36.52 | $36.80 | $36.50 | $36.80 | $20.12 | 15,798 |
| 2016-08-30 | $35.94 | $36.96 | $35.91 | $36.51 | $19.96 | 11,182 |
| 2016-08-29 | $35.24 | $36.68 | $35.24 | $36.26 | $19.82 | 44,994 |
| 2016-08-26 | $35.41 | $35.68 | $35.41 | $35.65 | $19.49 | 7,437 |
| 2016-08-25 | $35.45 | $35.59 | $35.08 | $35.43 | $19.37 | 10,359 |
| 2016-08-24 | $35.03 | $35.49 | $35.00 | $35.49 | $19.40 | 14,680 |
| 2016-08-23 | $34.90 | $35.40 | $34.65 | $34.81 | $19.03 | 14,086 |
| 2016-08-22 | $35.33 | $35.35 | $34.60 | $34.99 | $19.13 | 5,755 |
| 2016-08-19 | $35.46 | $35.46 | $34.97 | $35.12 | $19.20 | 16,212 |
| 2016-08-18 | $34.90 | $35.60 | $34.50 | $35.47 | $19.39 | 17,304 |
| 2016-08-17 | $35.30 | $35.32 | $34.51 | $34.62 | $18.93 | 15,210 |
| 2016-08-16 | $35.43 | $35.43 | $35.07 | $35.07 | $19.17 | 18,694 |
| 2016-08-15 | $35.50 | $35.74 | $35.25 | $35.50 | $19.41 | 8,547 |
| 2016-08-12 | $35.41 | $35.67 | $35.25 | $35.27 | $19.28 | 10,744 |
| 2016-08-11 | $35.21 | $35.68 | $35.21 | $35.68 | $19.51 | 13,102 |
| 2016-08-10 | $35.51 | $35.81 | $35.51 | $35.59 | $19.31 | 16,179 |
| 2016-08-09 | $35.78 | $35.78 | $35.55 | $35.64 | $19.34 | 9,699 |
| 2016-08-08 | $35.71 | $35.88 | $35.44 | $35.68 | $19.36 | 11,124 |
| 2016-08-05 | $36.06 | $36.07 | $35.35 | $35.70 | $19.37 | 24,529 |
| 2016-08-04 | $35.74 | $35.74 | $35.30 | $35.42 | $19.22 | 9,783 |
| 2016-08-03 | $35.51 | $35.96 | $35.35 | $35.49 | $19.25 | 12,291 |
| 2016-08-02 | $35.85 | $36.26 | $35.26 | $35.37 | $19.19 | 25,270 |
| 2016-08-01 | $36.68 | $36.68 | $35.85 | $35.85 | $19.45 | 35,883 |
| 2016-07-29 | $37.35 | $37.47 | $36.68 | $36.68 | $19.90 | 9,345 |
| 2016-07-28 | $37.09 | $37.38 | $36.30 | $37.10 | $20.13 | 4,557 |
| 2016-07-27 | $37.38 | $37.45 | $37.03 | $37.03 | $20.09 | 11,292 |
| 2016-07-26 | $37.62 | $37.68 | $37.09 | $37.68 | $20.44 | 8,212 |
| 2016-07-25 | $37.29 | $37.67 | $37.28 | $37.48 | $20.33 | 9,378 |
| 2016-07-22 | $37.49 | $37.67 | $37.49 | $37.67 | $20.44 | 3,828 |
| 2016-07-21 | $37.24 | $37.69 | $37.24 | $37.51 | $20.35 | 8,776 |
| 2016-07-20 | $37.25 | $37.63 | $37.05 | $37.56 | $20.38 | 11,953 |
| 2016-07-19 | $37.15 | $37.43 | $37.11 | $37.11 | $20.13 | 14,191 |
| 2016-07-18 | $37.02 | $37.47 | $37.02 | $37.31 | $20.24 | 11,709 |
| 2016-07-15 | $37.09 | $37.41 | $36.24 | $37.41 | $20.30 | 8,638 |
| 2016-07-14 | $37.02 | $37.20 | $36.86 | $37.08 | $20.12 | 16,209 |
| 2016-07-13 | $37.00 | $37.16 | $36.75 | $36.80 | $19.96 | 15,925 |
| 2016-07-12 | $35.70 | $37.34 | $35.70 | $37.16 | $20.16 | 32,944 |
| 2016-07-11 | $35.11 | $35.85 | $35.07 | $35.74 | $19.39 | 14,572 |
| 2016-07-08 | $34.73 | $35.05 | $34.73 | $35.03 | $19.00 | 11,952 |
| 2016-07-07 | $34.66 | $34.74 | $34.52 | $34.60 | $18.77 | 3,273 |
| 2016-07-06 | $34.55 | $34.82 | $34.52 | $34.52 | $18.73 | 6,172 |
| 2016-07-05 | $34.65 | $34.92 | $34.05 | $34.49 | $18.71 | 26,878 |
| 2016-07-01 | $35.11 | $35.11 | $34.62 | $34.64 | $18.79 | 9,556 |
| 2016-06-30 | $35.11 | $35.12 | $34.59 | $35.10 | $19.04 | 12,453 |
| 2016-06-29 | $35.13 | $35.14 | $34.51 | $34.75 | $18.85 | 13,950 |
| 2016-06-28 | $34.51 | $35.47 | $34.50 | $34.69 | $18.82 | 21,531 |
| 2016-06-27 | $35.53 | $35.53 | $34.55 | $34.63 | $18.79 | 20,386 |
| 2016-06-24 | $34.55 | $36.10 | $33.62 | $36.10 | $19.59 | 80,038 |
| 2016-06-23 | $34.90 | $35.47 | $34.76 | $35.47 | $19.24 | 15,762 |
| 2016-06-22 | $34.83 | $35.07 | $34.55 | $34.64 | $18.79 | 8,034 |
| 2016-06-21 | $35.24 | $35.24 | $34.66 | $34.73 | $18.84 | 7,279 |
| 2016-06-20 | $34.98 | $35.20 | $34.62 | $35.16 | $19.08 | 12,744 |
| 2016-06-17 | $34.35 | $35.23 | $34.30 | $34.50 | $18.72 | 35,151 |
| 2016-06-16 | $34.27 | $35.24 | $34.15 | $34.50 | $18.72 | 8,485 |
| 2016-06-15 | $35.00 | $35.44 | $34.63 | $35.16 | $19.08 | 11,215 |
| 2016-06-14 | $34.55 | $35.08 | $34.41 | $34.98 | $18.98 | 11,995 |
| 2016-06-13 | $35.00 | $35.40 | $34.73 | $34.75 | $18.85 | 15,474 |
| 2016-06-10 | $34.89 | $35.45 | $34.76 | $35.07 | $19.03 | 10,507 |
| 2016-06-09 | $35.20 | $35.24 | $33.73 | $34.93 | $18.95 | 17,190 |
| 2016-06-08 | $34.51 | $35.60 | $34.34 | $35.40 | $19.21 | 15,712 |
| 2016-06-07 | $34.28 | $35.00 | $34.28 | $34.84 | $18.90 | 9,931 |
| 2016-06-06 | $34.15 | $34.89 | $34.15 | $34.85 | $18.91 | 14,641 |
| 2016-06-03 | $33.61 | $34.15 | $33.59 | $34.15 | $18.53 | 51,045 |
| 2016-06-02 | $33.62 | $33.95 | $33.53 | $33.92 | $18.40 | 8,487 |
| 2016-06-01 | $33.49 | $33.97 | $33.49 | $33.88 | $18.38 | 14,751 |
| 2016-05-31 | $33.99 | $33.99 | $33.52 | $33.69 | $18.28 | 13,837 |
| 2016-05-27 | $33.55 | $33.75 | $33.45 | $33.75 | $18.31 | 9,382 |
| 2016-05-26 | $33.69 | $33.71 | $33.46 | $33.46 | $18.15 | 6,217 |
| 2016-05-25 | $33.16 | $33.61 | $33.09 | $33.60 | $18.23 | 13,861 |
| 2016-05-24 | $32.32 | $33.95 | $32.28 | $33.35 | $18.09 | 40,668 |
| 2016-05-23 | $31.96 | $32.38 | $31.80 | $32.08 | $17.40 | 21,697 |
| 2016-05-20 | $31.56 | $31.97 | $31.55 | $31.91 | $17.31 | 11,352 |
| 2016-05-19 | $31.76 | $32.04 | $31.51 | $31.59 | $17.14 | 13,864 |
| 2016-05-18 | $30.82 | $32.20 | $30.82 | $31.94 | $17.33 | 30,133 |
| 2016-05-17 | $31.90 | $32.09 | $30.80 | $30.91 | $16.77 | 30,897 |
| 2016-05-16 | $31.62 | $31.99 | $31.52 | $31.84 | $17.27 | 13,602 |
| 2016-05-13 | $31.64 | $31.89 | $31.10 | $31.68 | $17.19 | 11,487 |
| 2016-05-12 | $31.40 | $31.98 | $30.96 | $31.48 | $17.08 | 22,510 |
| 2016-05-11 | $32.10 | $32.10 | $31.34 | $31.36 | $16.87 | 28,233 |
| 2016-05-10 | $32.19 | $32.46 | $31.45 | $32.10 | $17.27 | 29,305 |
| 2016-05-09 | $32.50 | $32.68 | $31.65 | $32.06 | $17.25 | 30,379 |
| 2016-05-06 | $34.25 | $34.25 | $32.25 | $32.46 | $17.46 | 97,804 |
| 2016-05-05 | $34.51 | $34.75 | $34.25 | $34.35 | $18.48 | 8,791 |
| 2016-05-04 | $34.34 | $34.75 | $33.53 | $34.55 | $18.58 | 8,118 |
| 2016-05-03 | $34.18 | $34.75 | $34.18 | $34.34 | $18.47 | 5,376 |
| 2016-05-02 | $34.51 | $34.75 | $34.09 | $34.73 | $18.68 | 13,330 |
| 2016-04-29 | $34.75 | $34.75 | $34.33 | $34.70 | $18.67 | 11,802 |
| 2016-04-28 | $34.59 | $34.73 | $34.13 | $34.27 | $18.43 | 4,051 |
| 2016-04-27 | $34.68 | $34.98 | $33.65 | $34.75 | $18.69 | 5,961 |
| 2016-04-26 | $33.72 | $34.70 | $33.25 | $34.70 | $18.67 | 12,238 |
| 2016-04-25 | $33.53 | $33.79 | $33.25 | $33.28 | $17.90 | 11,446 |
| 2016-04-22 | $33.46 | $33.94 | $33.28 | $33.32 | $17.92 | 7,384 |
| 2016-04-21 | $33.42 | $33.72 | $33.25 | $33.43 | $17.98 | 5,197 |
| 2016-04-20 | $33.29 | $33.94 | $33.25 | $33.40 | $17.97 | 4,533 |
| 2016-04-19 | $33.33 | $33.85 | $33.18 | $33.28 | $17.90 | 8,286 |
| 2016-04-18 | $33.11 | $33.85 | $33.11 | $33.25 | $17.89 | 3,831 |
| 2016-04-15 | $33.29 | $33.91 | $33.20 | $33.20 | $17.86 | 6,756 |
| 2016-04-14 | $33.30 | $33.91 | $33.12 | $33.25 | $17.89 | 10,975 |
| 2016-04-13 | $33.37 | $33.45 | $32.86 | $33.40 | $17.97 | 10,231 |
| 2016-04-12 | $32.69 | $33.41 | $32.42 | $33.41 | $17.97 | 3,676 |
| 2016-04-11 | $32.40 | $32.75 | $32.25 | $32.26 | $17.35 | 4,947 |
| 2016-04-08 | $32.80 | $32.85 | $32.25 | $32.37 | $17.41 | 9,250 |
| 2016-04-07 | $32.40 | $32.87 | $32.22 | $32.22 | $17.33 | 3,987 |
| 2016-04-06 | $32.69 | $33.06 | $32.25 | $32.81 | $17.65 | 4,026 |
| 2016-04-05 | $32.53 | $33.98 | $32.53 | $32.53 | $17.50 | 5,326 |
| 2016-04-04 | $33.25 | $33.25 | $32.50 | $32.68 | $17.58 | 11,655 |
| 2016-04-01 | $33.28 | $33.81 | $33.15 | $33.18 | $17.85 | 7,182 |
| 2016-03-31 | $33.52 | $33.93 | $33.21 | $33.22 | $17.87 | 7,309 |
| 2016-03-30 | $33.02 | $33.78 | $32.03 | $33.78 | $18.17 | 3,702 |
| 2016-03-29 | $32.82 | $33.16 | $32.67 | $33.16 | $17.84 | 6,511 |
| 2016-03-28 | $32.29 | $32.86 | $32.02 | $32.30 | $17.37 | 8,098 |
| 2016-03-24 | $32.35 | $32.74 | $32.35 | $32.66 | $17.57 | 8,238 |
| 2016-03-23 | $32.66 | $33.10 | $32.35 | $32.35 | $17.40 | 9,942 |
| 2016-03-22 | $33.43 | $33.43 | $32.64 | $32.81 | $17.65 | 4,920 |
| 2016-03-21 | $33.90 | $34.22 | $33.75 | $33.89 | $18.23 | 4,920 |
| 2016-03-18 | $34.18 | $34.32 | $33.30 | $34.04 | $18.31 | 15,712 |
| 2016-03-17 | $33.81 | $34.24 | $33.52 | $34.00 | $18.29 | 8,208 |
| 2016-03-16 | $33.30 | $34.26 | $32.26 | $34.16 | $18.38 | 6,030 |
| 2016-03-15 | $33.41 | $33.42 | $33.00 | $33.20 | $17.86 | 6,184 |
| 2016-03-14 | $33.70 | $33.72 | $33.14 | $33.15 | $17.83 | 7,477 |
| 2016-03-11 | $32.11 | $33.94 | $32.11 | $33.66 | $18.11 | 6,484 |
| 2016-03-10 | $33.76 | $34.00 | $32.64 | $33.20 | $17.86 | 9,369 |
| 2016-03-09 | $32.80 | $34.14 | $32.53 | $33.70 | $18.13 | 5,409 |
| 2016-03-08 | $34.32 | $34.32 | $33.75 | $33.75 | $18.15 | 6,145 |
| 2016-03-07 | $34.32 | $34.32 | $33.75 | $34.19 | $18.39 | 10,243 |
| 2016-03-04 | $33.48 | $33.99 | $33.15 | $33.70 | $18.13 | 3,282 |
| 2016-03-03 | $33.23 | $33.90 | $33.02 | $33.58 | $18.06 | 6,621 |
| 2016-03-02 | $32.82 | $33.58 | $32.22 | $33.58 | $18.06 | 5,440 |
| 2016-03-01 | $32.97 | $33.28 | $32.55 | $33.22 | $17.87 | 5,974 |
| 2016-02-29 | $33.18 | $33.18 | $32.08 | $33.09 | $17.80 | 6,370 |
| 2016-02-26 | $32.75 | $33.58 | $32.05 | $33.58 | $18.06 | 11,824 |
| 2016-02-25 | $32.96 | $33.66 | $32.10 | $32.98 | $17.74 | 11,295 |
| 2016-02-24 | $32.00 | $33.14 | $32.00 | $33.00 | $17.75 | 4,590 |
| 2016-02-23 | $33.69 | $33.78 | $32.29 | $32.43 | $17.44 | 12,103 |
| 2016-02-22 | $33.50 | $33.91 | $33.46 | $33.78 | $18.17 | 8,545 |
| 2016-02-19 | $33.22 | $33.50 | $33.06 | $33.49 | $18.01 | 7,696 |
| 2016-02-18 | $33.35 | $33.41 | $33.18 | $33.18 | $17.85 | 10,191 |
| 2016-02-17 | $32.25 | $33.44 | $32.25 | $33.38 | $17.96 | 11,712 |
| 2016-02-16 | $32.11 | $32.59 | $32.11 | $32.56 | $17.51 | 5,568 |
| 2016-02-12 | $31.47 | $32.39 | $30.79 | $32.25 | $17.35 | 7,861 |
| 2016-02-11 | $31.05 | $31.35 | $30.44 | $31.27 | $16.82 | 9,754 |
| 2016-02-10 | $31.51 | $33.59 | $31.51 | $31.80 | $17.11 | 3,952 |
| 2016-02-09 | $30.95 | $31.94 | $30.93 | $31.45 | $16.78 | 5,518 |
| 2016-02-08 | $31.30 | $31.53 | $30.57 | $30.85 | $16.46 | 6,555 |
| 2016-02-05 | $32.29 | $32.86 | $31.45 | $31.45 | $16.78 | 22,831 |
| 2016-02-04 | $32.55 | $33.47 | $32.55 | $32.73 | $17.46 | 5,194 |
| 2016-02-03 | $33.31 | $33.62 | $32.42 | $32.65 | $17.42 | 11,701 |
| 2016-02-02 | $33.75 | $34.00 | $32.52 | $33.29 | $17.76 | 10,984 |
| 2016-02-01 | $34.22 | $34.40 | $33.02 | $33.93 | $18.10 | 11,040 |
| 2016-01-29 | $32.33 | $34.70 | $32.33 | $34.70 | $18.51 | 23,007 |
| 2016-01-28 | $31.20 | $32.09 | $31.20 | $32.09 | $17.12 | 5,032 |
| 2016-01-27 | $31.17 | $31.92 | $30.50 | $31.21 | $16.65 | 10,557 |
| 2016-01-26 | $31.47 | $31.59 | $30.90 | $31.46 | $16.78 | 9,439 |
| 2016-01-25 | $31.01 | $31.59 | $31.00 | $31.00 | $16.54 | 9,186 |
| 2016-01-22 | $31.25 | $31.77 | $30.98 | $31.25 | $16.67 | 9,286 |
| 2016-01-21 | $30.75 | $31.52 | $30.75 | $31.12 | $16.60 | 14,574 |
| 2016-01-20 | $29.88 | $31.42 | $29.84 | $31.42 | $16.76 | 23,502 |
| 2016-01-19 | $30.03 | $30.90 | $29.75 | $30.73 | $16.39 | 11,287 |
| 2016-01-15 | $29.75 | $30.70 | $29.75 | $29.78 | $15.89 | 19,326 |
| 2016-01-14 | $30.40 | $30.55 | $30.04 | $30.55 | $16.30 | 16,428 |
| 2016-01-13 | $32.03 | $32.03 | $29.53 | $30.14 | $16.08 | 38,907 |
| 2016-01-12 | $31.95 | $33.81 | $31.54 | $32.31 | $17.24 | 12,303 |
| 2016-01-11 | $31.64 | $32.38 | $31.35 | $32.00 | $17.07 | 11,068 |
| 2016-01-08 | $32.62 | $32.90 | $31.05 | $31.65 | $16.88 | 9,696 |
| 2016-01-07 | $32.65 | $33.00 | $31.86 | $32.36 | $17.26 | 10,641 |
| 2016-01-06 | $32.78 | $33.01 | $32.50 | $32.79 | $17.49 | 9,361 |
| 2016-01-05 | $33.02 | $33.24 | $32.75 | $32.88 | $17.54 | 4,113 |
| 2016-01-04 | $34.37 | $34.37 | $33.16 | $33.79 | $18.03 | 10,845 |
| 2015-12-31 | $34.79 | $35.05 | $34.41 | $34.42 | $18.36 | 12,136 |
| 2015-12-30 | $34.87 | $35.00 | $34.55 | $34.64 | $18.48 | 12,883 |
| 2015-12-29 | $35.08 | $35.10 | $34.72 | $35.08 | $18.71 | 7,207 |
| 2015-12-28 | $34.95 | $34.99 | $34.74 | $34.77 | $18.55 | 5,524 |
| 2015-12-24 | $34.70 | $34.95 | $34.70 | $34.95 | $18.64 | 1,377 |
| 2015-12-23 | $34.87 | $34.87 | $34.67 | $34.83 | $18.58 | 3,802 |
| 2015-12-22 | $34.74 | $34.97 | $34.64 | $34.90 | $18.62 | 10,291 |
| 2015-12-21 | $35.00 | $35.00 | $34.54 | $35.00 | $18.67 | 6,582 |
| 2015-12-18 | $34.58 | $35.00 | $34.54 | $35.00 | $18.67 | 36,357 |
| 2015-12-17 | $34.70 | $35.00 | $34.60 | $34.60 | $18.46 | 7,884 |
| 2015-12-16 | $34.80 | $34.99 | $33.70 | $34.74 | $18.53 | 6,013 |
| 2015-12-15 | $34.35 | $34.99 | $33.45 | $34.96 | $18.65 | 9,808 |
| 2015-12-14 | $32.86 | $34.52 | $32.86 | $33.69 | $17.97 | 24,583 |
| 2015-12-11 | $32.62 | $32.99 | $32.50 | $32.50 | $17.34 | 9,354 |
| 2015-12-10 | $33.52 | $33.52 | $32.90 | $33.26 | $17.74 | 16,980 |
| 2015-12-09 | $33.31 | $33.52 | $33.18 | $33.30 | $17.76 | 5,545 |
| 2015-12-08 | $33.72 | $33.86 | $33.31 | $33.36 | $17.80 | 6,724 |
| 2015-12-07 | $34.00 | $34.40 | $33.50 | $33.50 | $17.87 | 11,985 |
| 2015-12-04 | $34.35 | $34.98 | $34.19 | $34.19 | $18.24 | 3,648 |
| 2015-12-03 | $34.71 | $34.71 | $34.00 | $34.00 | $18.14 | 9,259 |
| 2015-12-02 | $34.87 | $35.00 | $34.68 | $34.72 | $18.52 | 3,171 |
| 2015-12-01 | $34.99 | $35.14 | $34.57 | $35.00 | $18.67 | 14,838 |
| 2015-11-30 | $35.24 | $35.24 | $34.80 | $34.91 | $18.62 | 18,463 |
| 2015-11-27 | $34.77 | $35.00 | $34.77 | $35.00 | $18.67 | 1,689 |
| 2015-11-25 | $34.97 | $35.00 | $34.75 | $35.00 | $18.67 | 12,366 |
| 2015-11-24 | $34.97 | $35.03 | $34.45 | $34.92 | $18.63 | 9,198 |
| 2015-11-23 | $35.00 | $35.00 | $34.68 | $34.99 | $18.67 | 7,698 |
| 2015-11-20 | $35.00 | $35.00 | $34.88 | $35.00 | $18.67 | 9,252 |
| 2015-11-19 | $35.00 | $35.00 | $34.50 | $34.94 | $18.64 | 5,196 |
| 2015-11-18 | $34.50 | $35.00 | $34.03 | $35.00 | $18.67 | 9,217 |
| 2015-11-17 | $34.50 | $34.98 | $34.50 | $34.61 | $18.46 | 5,298 |
| 2015-11-16 | $34.00 | $34.89 | $34.00 | $34.50 | $18.40 | 11,242 |
| 2015-11-13 | $34.04 | $34.75 | $34.04 | $34.05 | $18.16 | 10,554 |
| 2015-11-12 | $34.43 | $34.85 | $34.25 | $34.27 | $18.28 | 10,515 |
| 2015-11-11 | $35.05 | $35.51 | $34.83 | $34.87 | $18.60 | 11,091 |
| 2015-11-10 | $34.40 | $35.00 | $34.02 | $35.00 | $18.67 | 11,983 |
| 2015-11-09 | $35.67 | $35.86 | $35.09 | $35.09 | $18.58 | 7,779 |
| 2015-11-06 | $35.47 | $36.00 | $35.16 | $35.67 | $18.89 | 27,549 |
| 2015-11-05 | $34.38 | $36.00 | $34.30 | $35.87 | $18.99 | 17,580 |
| 2015-11-04 | $33.93 | $35.12 | $33.93 | $35.11 | $18.59 | 9,355 |
| 2015-11-03 | $35.63 | $35.91 | $34.88 | $35.09 | $18.58 | 11,646 |
| 2015-11-02 | $35.26 | $36.08 | $35.26 | $36.08 | $19.11 | 7,507 |
| 2015-10-30 | $35.07 | $35.35 | $33.90 | $35.35 | $18.72 | 27,997 |
| 2015-10-29 | $34.23 | $35.26 | $34.23 | $34.83 | $18.44 | 17,116 |
| 2015-10-28 | $33.77 | $34.93 | $33.51 | $34.79 | $18.42 | 15,079 |
| 2015-10-27 | $33.73 | $34.28 | $33.25 | $33.79 | $17.89 | 9,766 |
| 2015-10-26 | $33.97 | $33.99 | $33.51 | $33.99 | $18.00 | 4,446 |
| 2015-10-23 | $33.35 | $34.41 | $33.35 | $34.10 | $18.06 | 11,955 |
| 2015-10-22 | $34.15 | $35.45 | $32.81 | $33.32 | $17.64 | 7,983 |
| 2015-10-21 | $33.94 | $34.95 | $33.50 | $33.50 | $17.74 | 7,480 |
| 2015-10-20 | $33.05 | $33.82 | $32.75 | $33.82 | $17.91 | 16,716 |
| 2015-10-19 | $32.70 | $33.20 | $32.70 | $33.15 | $17.55 | 11,260 |
| 2015-10-16 | $32.97 | $33.19 | $32.10 | $32.80 | $17.37 | 5,407 |
| 2015-10-15 | $32.38 | $32.85 | $32.15 | $32.85 | $17.40 | 7,441 |
| 2015-10-14 | $32.57 | $32.87 | $32.48 | $32.48 | $17.20 | 5,817 |
| 2015-10-13 | $32.78 | $32.94 | $32.24 | $32.28 | $17.09 | 3,562 |
| 2015-10-12 | $31.75 | $32.75 | $31.62 | $32.74 | $17.34 | 5,176 |
| 2015-10-09 | $32.33 | $32.93 | $32.33 | $32.75 | $17.34 | 2,137 |
| 2015-10-08 | $32.45 | $32.78 | $31.92 | $32.00 | $16.94 | 7,707 |
| 2015-10-07 | $31.45 | $32.50 | $31.45 | $32.50 | $17.21 | 5,034 |
| 2015-10-06 | $32.20 | $32.43 | $31.52 | $31.66 | $16.76 | 7,768 |
| 2015-10-05 | $31.49 | $32.34 | $31.49 | $32.34 | $17.13 | 8,076 |
| 2015-10-02 | $30.02 | $31.26 | $30.00 | $31.26 | $16.55 | 14,425 |
| 2015-10-01 | $31.57 | $31.63 | $30.71 | $30.90 | $16.36 | 11,256 |
| 2015-09-30 | $30.15 | $32.21 | $29.92 | $31.99 | $16.94 | 14,574 |
| 2015-09-29 | $30.49 | $30.49 | $29.50 | $29.92 | $15.84 | 26,358 |
| 2015-09-28 | $30.80 | $31.16 | $30.50 | $30.50 | $16.15 | 9,472 |
| 2015-09-25 | $32.18 | $32.44 | $30.69 | $30.71 | $16.26 | 21,930 |
| 2015-09-24 | $32.65 | $32.65 | $31.74 | $32.03 | $16.96 | 10,855 |
| 2015-09-23 | $32.35 | $32.82 | $32.33 | $32.82 | $17.38 | 6,090 |
| 2015-09-22 | $31.67 | $33.10 | $31.67 | $32.25 | $17.08 | 4,327 |
| 2015-09-21 | $32.50 | $32.97 | $32.04 | $32.64 | $17.28 | 9,118 |
| 2015-09-18 | $31.96 | $32.52 | $31.30 | $32.52 | $17.22 | 20,757 |
| 2015-09-17 | $32.23 | $32.44 | $32.15 | $32.44 | $17.18 | 9,432 |
| 2015-09-16 | $31.92 | $32.27 | $31.58 | $32.11 | $17.00 | 6,655 |
| 2015-09-15 | $32.06 | $32.35 | $31.30 | $32.33 | $17.12 | 6,330 |
| 2015-09-14 | $32.26 | $32.26 | $31.56 | $32.03 | $16.96 | 3,154 |
| 2015-09-11 | $31.58 | $32.47 | $31.44 | $32.47 | $17.19 | 9,010 |
| 2015-09-10 | $31.87 | $32.59 | $31.52 | $31.83 | $16.85 | 7,441 |
| 2015-09-09 | $32.97 | $32.97 | $31.26 | $31.70 | $16.79 | 9,657 |
| 2015-09-08 | $32.70 | $32.70 | $31.53 | $32.47 | $17.19 | 9,477 |