B&M European Value Retail S.A. (BMRRY) Exchange: PINK
Data as of Oct. 3, 2025
$13.69 ($0.00) 0.01%
B&M European Value Retail S.A. - Daily Information
Click for more stock information on B&M European Value Retail S.A..| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $13.74 |
| Previous Close | $13.69 |
| High | $13.82 |
| Low | $13.69 |
| Adjusted Open | $13.74 |
| Previous Adjusted Close | $13.69 |
| Adjusted High | $13.82 |
| Adjusted Low | $13.69 |
Invest in B&M European Value Retail S.A. (BMRRY)
Key People B&M European Value Retail S.A.
| Employee | Position |
|---|---|
| Peter Richard Bamford | Non-Executive Chairman |
| Simon Arora | Chief Executive Officer & Executive Director |
| Alejandro Russo | Chief Financial Officer & Executive Director |
| Andy Monk | Director-Supply Chain |
| Roberts Martin | UK-Operations Director |
| Steve Webb | Director-Investor Relations |
| Ronald Thomas McMillan | Senior Independent Non-Executive Director |
| Tiffany Hall | Independent Non-Executive Director |
| Carolyn Jane Bradley | Independent Non-Executive Director |
Historical Stock Data for B&M European Value Retail S.A. (BMRRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-18 | $13.74 | $13.82 | $13.69 | $13.69 | $13.69 | 3,527 |
| 2025-09-17 | $13.64 | $13.73 | $13.61 | $13.69 | $13.69 | 5,498 |
| 2025-09-16 | $13.52 | $13.55 | $13.42 | $13.42 | $13.42 | 15,970 |
| 2025-09-15 | $13.16 | $13.18 | $13.12 | $13.18 | $13.18 | 1,470 |
| 2025-09-12 | $13.16 | $13.16 | $13.03 | $13.06 | $13.06 | 1,717 |
| 2025-09-11 | $13.00 | $13.10 | $13.00 | $13.10 | $13.10 | 2,239 |
| 2025-09-10 | $12.85 | $12.95 | $12.81 | $12.85 | $12.85 | 6,335 |
| 2025-09-09 | $13.08 | $13.09 | $13.07 | $13.09 | $13.09 | 2,187 |
| 2025-09-08 | $13.35 | $13.51 | $13.25 | $13.36 | $13.36 | 14,035 |
| 2025-09-05 | $12.95 | $12.95 | $12.86 | $12.88 | $12.88 | 6,729 |
| 2025-09-04 | $12.52 | $12.52 | $12.39 | $12.47 | $12.47 | 5,994 |
| 2025-09-03 | $12.32 | $12.34 | $12.24 | $12.31 | $12.31 | 37,011 |
| 2025-09-02 | $12.04 | $12.23 | $12.04 | $12.14 | $12.14 | 10,650 |
| 2025-08-29 | $12.97 | $12.97 | $12.92 | $12.97 | $12.97 | 1,825 |
| 2025-08-28 | $13.12 | $13.28 | $13.10 | $13.19 | $13.19 | 3,815 |
| 2025-08-27 | $13.03 | $13.07 | $13.03 | $13.06 | $13.06 | 1,899 |
| 2025-08-26 | $13.03 | $13.09 | $13.00 | $13.01 | $13.01 | 9,687 |
| 2025-08-25 | $13.00 | $13.00 | $12.74 | $12.89 | $12.89 | 4,042 |
| 2025-08-22 | $12.84 | $12.97 | $12.84 | $12.96 | $12.96 | 7,860 |
| 2025-08-21 | $12.63 | $12.73 | $12.61 | $12.67 | $12.67 | 6,635 |
| 2025-08-20 | $12.50 | $12.66 | $12.49 | $12.61 | $12.61 | 13,818 |
| 2025-08-19 | $12.72 | $12.74 | $12.52 | $12.61 | $12.61 | 18,798 |
| 2025-08-18 | $12.13 | $12.13 | $12.01 | $12.04 | $12.04 | 5,259 |
| 2025-08-15 | $12.15 | $12.15 | $12.09 | $12.10 | $12.10 | 4,167 |
| 2025-08-14 | $12.24 | $12.24 | $12.17 | $12.20 | $12.20 | 10,692 |
| 2025-08-13 | $12.28 | $12.36 | $12.26 | $12.31 | $12.31 | 12,684 |
| 2025-08-12 | $11.96 | $12.04 | $11.94 | $12.02 | $12.02 | 9,877 |
| 2025-08-11 | $12.01 | $12.01 | $11.88 | $11.90 | $11.90 | 16,144 |
| 2025-08-08 | $11.95 | $12.07 | $11.89 | $12.06 | $12.06 | 10,331 |
| 2025-08-07 | $11.86 | $11.95 | $11.86 | $11.88 | $11.88 | 12,422 |
| 2025-08-06 | $11.78 | $11.85 | $11.73 | $11.83 | $11.83 | 14,662 |
| 2025-08-05 | $11.53 | $11.59 | $11.52 | $11.59 | $11.59 | 7,163 |
| 2025-08-04 | $11.57 | $11.57 | $11.46 | $11.46 | $11.46 | 13,231 |
| 2025-08-01 | $11.59 | $11.60 | $11.55 | $11.60 | $11.60 | 24,567 |
| 2025-07-31 | $11.83 | $11.88 | $11.74 | $11.79 | $11.79 | 22,592 |
| 2025-07-30 | $12.16 | $12.16 | $11.90 | $11.95 | $11.95 | 16,524 |
| 2025-07-29 | $12.07 | $12.10 | $11.94 | $11.94 | $11.94 | 14,579 |
| 2025-07-28 | $12.23 | $12.23 | $12.08 | $12.10 | $12.10 | 16,407 |
| 2025-07-25 | $12.34 | $12.41 | $12.34 | $12.40 | $12.40 | 10,449 |
| 2025-07-24 | $12.74 | $12.75 | $12.55 | $12.69 | $12.69 | 16,232 |
| 2025-07-23 | $12.90 | $12.90 | $12.77 | $12.83 | $12.83 | 21,623 |
| 2025-07-22 | $12.89 | $13.05 | $12.89 | $12.99 | $12.99 | 22,656 |
| 2025-07-21 | $12.80 | $12.96 | $12.76 | $12.88 | $12.88 | 13,292 |
| 2025-07-18 | $12.76 | $12.76 | $12.59 | $12.63 | $12.63 | 12,208 |
| 2025-07-17 | $12.23 | $12.46 | $12.22 | $12.46 | $12.46 | 13,431 |
| 2025-07-16 | $12.28 | $12.32 | $12.23 | $12.28 | $12.28 | 18,096 |
| 2025-07-15 | $12.89 | $12.89 | $12.47 | $12.48 | $12.48 | 28,877 |
| 2025-07-14 | $13.93 | $13.93 | $13.73 | $13.82 | $13.82 | 20,617 |
| 2025-07-11 | $14.06 | $14.11 | $14.01 | $14.02 | $14.02 | 23,358 |
| 2025-07-10 | $14.29 | $14.40 | $14.25 | $14.29 | $14.29 | 11,757 |
| 2025-07-09 | $14.53 | $14.53 | $14.23 | $14.29 | $14.29 | 7,736 |
| 2025-07-08 | $14.36 | $14.62 | $14.34 | $14.59 | $14.59 | 8,382 |
| 2025-07-07 | $14.74 | $14.77 | $14.63 | $14.63 | $14.63 | 8,247 |
| 2025-07-03 | $15.13 | $15.18 | $15.04 | $15.18 | $15.18 | 8,215 |
| 2025-07-02 | $15.15 | $15.15 | $14.86 | $14.87 | $14.87 | 16,364 |
| 2025-07-01 | $15.59 | $15.79 | $15.51 | $15.75 | $15.75 | 31,911 |
| 2025-06-30 | $14.80 | $14.92 | $14.73 | $14.86 | $14.86 | 8,868 |
| 2025-06-27 | $14.64 | $14.92 | $14.64 | $14.79 | $14.79 | 13,348 |
| 2025-06-26 | $15.12 | $15.30 | $15.06 | $15.18 | $14.65 | 16,271 |
| 2025-06-25 | $15.09 | $15.10 | $14.87 | $15.01 | $15.01 | 11,398 |
| 2025-06-24 | $15.00 | $15.25 | $14.96 | $15.09 | $15.09 | 7,239 |
| 2025-06-23 | $14.34 | $14.48 | $14.33 | $14.48 | $14.48 | 18,893 |
| 2025-06-20 | $14.37 | $14.41 | $14.13 | $14.13 | $14.13 | 24,128 |
| 2025-06-18 | $14.44 | $14.53 | $14.41 | $14.49 | $14.49 | 33,123 |
| 2025-06-17 | $14.16 | $14.22 | $14.05 | $14.10 | $14.10 | 192,132 |
| 2025-06-16 | $14.20 | $14.25 | $13.66 | $13.72 | $13.72 | 660,860 |
| 2025-06-13 | $14.20 | $14.24 | $14.01 | $14.05 | $14.05 | 384,219 |
| 2025-06-12 | $14.10 | $14.17 | $14.08 | $14.12 | $14.12 | 33,757 |
| 2025-06-11 | $14.42 | $14.45 | $14.14 | $14.17 | $14.17 | 27,506 |
| 2025-06-10 | $14.49 | $14.49 | $14.13 | $14.27 | $14.27 | 513,667 |
| 2025-06-09 | $15.28 | $15.47 | $14.94 | $14.94 | $14.94 | 18,629 |
| 2025-06-06 | $15.72 | $15.74 | $15.49 | $15.55 | $15.55 | 33,123 |
| 2025-06-05 | $15.28 | $15.38 | $15.21 | $15.24 | $15.24 | 40,608 |
| 2025-06-04 | $15.92 | $15.92 | $15.35 | $15.39 | $15.39 | 35,670 |
| 2025-06-03 | $17.84 | $17.95 | $17.83 | $17.92 | $17.92 | 7,578 |
| 2025-06-02 | $18.27 | $18.37 | $18.21 | $18.34 | $18.34 | 8,952 |
| 2025-05-30 | $18.47 | $18.47 | $18.29 | $18.37 | $18.37 | 6,748 |
| 2025-05-29 | $18.26 | $18.26 | $18.13 | $18.21 | $18.21 | 6,105 |
| 2025-05-28 | $18.16 | $18.16 | $17.99 | $18.10 | $18.10 | 2,876 |
| 2025-05-27 | $18.31 | $18.47 | $18.31 | $18.46 | $18.46 | 6,002 |
| 2025-05-23 | $17.98 | $18.08 | $17.93 | $18.03 | $18.03 | 5,628 |
| 2025-05-22 | $17.94 | $18.13 | $17.90 | $18.13 | $18.13 | 63,722 |
| 2025-05-21 | $18.02 | $18.23 | $17.99 | $17.99 | $17.99 | 8,762 |
| 2025-05-20 | $18.23 | $18.28 | $18.21 | $18.26 | $18.26 | 2,654 |
| 2025-05-19 | $17.97 | $18.24 | $17.97 | $18.24 | $18.24 | 8,142 |
| 2025-05-16 | $18.23 | $18.25 | $18.18 | $18.20 | $18.20 | 8,764 |
| 2025-05-15 | $17.87 | $17.87 | $17.63 | $17.85 | $17.85 | 11,345 |
| 2025-05-14 | $17.89 | $18.04 | $17.89 | $17.98 | $17.98 | 9,641 |
| 2025-05-13 | $17.72 | $17.82 | $17.58 | $17.81 | $17.81 | 15,257 |
| 2025-05-12 | $17.44 | $17.44 | $17.14 | $17.17 | $17.17 | 15,726 |
| 2025-05-09 | $17.68 | $18.03 | $17.64 | $17.76 | $17.76 | 22,138 |
| 2025-05-08 | $17.94 | $17.94 | $17.68 | $17.68 | $17.68 | 9,216 |
| 2025-05-07 | $17.86 | $17.86 | $17.63 | $17.71 | $17.71 | 6,294 |
| 2025-05-06 | $18.16 | $18.19 | $17.93 | $17.98 | $17.98 | 10,033 |
| 2025-05-05 | $17.77 | $18.25 | $17.77 | $18.18 | $18.18 | 18,242 |
| 2025-05-02 | $18.15 | $18.40 | $17.94 | $18.26 | $18.26 | 12,177 |
| 2025-05-01 | $18.15 | $18.25 | $18.05 | $18.15 | $18.15 | 29,936 |
| 2025-04-30 | $17.77 | $18.14 | $17.77 | $17.87 | $17.87 | 20,341 |
| 2025-04-29 | $17.96 | $18.18 | $17.74 | $17.95 | $17.95 | 29,194 |
| 2025-04-28 | $17.66 | $17.87 | $17.65 | $17.78 | $17.78 | 25,341 |
| 2025-04-25 | $17.37 | $17.72 | $17.34 | $17.72 | $17.72 | 14,282 |
| 2025-04-24 | $17.45 | $17.64 | $17.31 | $17.56 | $17.56 | 39,053 |
| 2025-04-23 | $17.72 | $18.06 | $17.11 | $17.58 | $17.58 | 64,251 |
| 2025-04-22 | $17.43 | $17.58 | $17.37 | $17.46 | $17.46 | 45,792 |
| 2025-04-21 | $17.62 | $17.62 | $16.66 | $16.99 | $16.99 | 104,473 |
| 2025-04-17 | $16.97 | $17.31 | $16.91 | $17.14 | $17.14 | 39,400 |
| 2025-04-16 | $16.55 | $16.72 | $16.46 | $16.48 | $16.48 | 495,427 |
| 2025-04-15 | $16.38 | $16.99 | $16.32 | $16.40 | $16.40 | 1,450,746 |
| 2025-04-14 | $15.81 | $16.08 | $15.54 | $15.90 | $15.90 | 188,103 |
| 2025-04-11 | $14.94 | $15.23 | $14.87 | $15.03 | $15.03 | 58,448 |
| 2025-04-10 | $14.55 | $14.82 | $14.37 | $14.79 | $14.79 | 83,310 |
| 2025-04-09 | $14.54 | $15.42 | $14.33 | $15.40 | $15.40 | 55,758 |
| 2025-04-08 | $14.24 | $14.37 | $13.71 | $13.87 | $13.87 | 68,744 |
| 2025-04-07 | $13.73 | $14.50 | $13.60 | $13.95 | $13.95 | 53,995 |
| 2025-04-04 | $14.43 | $14.60 | $14.07 | $14.07 | $14.07 | 42,902 |
| 2025-04-03 | $15.00 | $15.14 | $14.91 | $14.93 | $14.93 | 404,922 |
| 2025-04-02 | $14.11 | $14.61 | $14.11 | $14.61 | $14.61 | 37,078 |
| 2025-04-01 | $14.00 | $14.16 | $13.86 | $14.11 | $14.11 | 43,737 |
| 2025-03-31 | $13.64 | $13.64 | $13.34 | $13.49 | $13.49 | 32,993 |
| 2025-03-28 | $13.73 | $13.94 | $13.69 | $13.84 | $13.84 | 53,628 |
| 2025-03-27 | $13.34 | $13.59 | $13.30 | $13.43 | $13.43 | 33,629 |
| 2025-03-26 | $13.33 | $13.48 | $13.30 | $13.48 | $13.48 | 15,832 |
| 2025-03-25 | $13.66 | $13.66 | $13.49 | $13.55 | $13.55 | 12,180 |
| 2025-03-24 | $13.56 | $13.77 | $13.33 | $13.67 | $13.67 | 55,294 |
| 2025-03-21 | $13.75 | $13.75 | $13.59 | $13.63 | $13.63 | 29,381 |
| 2025-03-20 | $13.99 | $14.17 | $13.99 | $14.06 | $14.06 | 16,994 |
| 2025-03-19 | $14.06 | $14.09 | $13.91 | $13.93 | $13.93 | 148,157 |
| 2025-03-18 | $14.38 | $14.48 | $14.14 | $14.39 | $14.39 | 19,547 |
| 2025-03-17 | $13.98 | $14.32 | $13.98 | $14.32 | $14.32 | 73,444 |
| 2025-03-14 | $13.94 | $13.94 | $13.51 | $13.65 | $13.65 | 17,784 |
| 2025-03-13 | $13.94 | $14.03 | $13.75 | $13.83 | $13.83 | 20,139 |
| 2025-03-12 | $14.14 | $14.14 | $13.81 | $14.07 | $14.07 | 20,115 |
| 2025-03-11 | $14.27 | $14.28 | $13.80 | $13.97 | $13.97 | 24,029 |
| 2025-03-10 | $14.00 | $14.25 | $13.90 | $13.98 | $13.98 | 24,754 |
| 2025-03-07 | $13.64 | $14.15 | $13.57 | $13.88 | $13.88 | 32,170 |
| 2025-03-06 | $13.63 | $13.78 | $13.41 | $13.54 | $13.54 | 40,126 |
| 2025-03-05 | $13.26 | $13.52 | $13.26 | $13.45 | $13.45 | 19,791 |
| 2025-03-04 | $13.08 | $13.28 | $12.92 | $13.17 | $13.17 | 16,525 |
| 2025-03-03 | $13.65 | $13.86 | $13.37 | $13.37 | $13.37 | 45,557 |
| 2025-02-28 | $13.88 | $14.02 | $13.80 | $13.88 | $13.88 | 20,023 |
| 2025-02-27 | $14.17 | $14.23 | $14.02 | $14.02 | $14.02 | 21,547 |
| 2025-02-26 | $14.37 | $14.65 | $14.21 | $14.29 | $14.29 | 22,299 |
| 2025-02-25 | $14.25 | $14.46 | $14.15 | $14.32 | $14.32 | 40,697 |
| 2025-02-24 | $13.61 | $14.38 | $13.61 | $14.28 | $14.28 | 53,630 |
| 2025-02-21 | $14.63 | $14.79 | $14.47 | $14.64 | $14.64 | 26,966 |
| 2025-02-20 | $14.65 | $14.70 | $14.36 | $14.64 | $14.64 | 13,215 |
| 2025-02-19 | $14.72 | $14.89 | $14.52 | $14.60 | $14.60 | 23,837 |
| 2025-02-18 | $15.23 | $15.23 | $14.86 | $15.05 | $15.05 | 32,281 |
| 2025-02-14 | $16.11 | $16.11 | $15.76 | $15.80 | $15.80 | 345,088 |
| 2025-02-13 | $16.00 | $16.26 | $15.87 | $16.04 | $16.04 | 56,738 |
| 2025-02-12 | $15.53 | $15.88 | $15.49 | $15.82 | $15.82 | 20,797 |
| 2025-02-11 | $15.74 | $15.77 | $15.54 | $15.75 | $15.75 | 28,572 |
| 2025-02-10 | $15.51 | $15.82 | $15.41 | $15.70 | $15.70 | 34,458 |
| 2025-02-07 | $15.70 | $15.72 | $15.38 | $15.48 | $15.48 | 30,195 |
| 2025-02-06 | $15.78 | $16.02 | $15.67 | $15.80 | $15.80 | 27,024 |
| 2025-02-05 | $15.76 | $15.94 | $15.67 | $15.89 | $15.89 | 24,040 |
| 2025-02-04 | $15.70 | $16.03 | $15.61 | $15.68 | $15.68 | 17,162 |
| 2025-02-03 | $15.70 | $15.91 | $15.52 | $15.73 | $15.73 | 32,136 |
| 2025-01-31 | $15.97 | $16.20 | $15.88 | $15.89 | $15.89 | 21,830 |
| 2025-01-30 | $16.03 | $16.18 | $15.80 | $15.95 | $15.95 | 35,023 |
| 2025-01-29 | $15.80 | $16.15 | $15.65 | $15.90 | $15.90 | 14,778 |
| 2025-01-28 | $16.09 | $16.10 | $15.84 | $15.95 | $15.95 | 48,502 |
| 2025-01-27 | $16.08 | $16.18 | $15.65 | $15.82 | $15.82 | 66,115 |
| 2025-01-24 | $15.81 | $15.81 | $15.64 | $15.67 | $15.67 | 33,214 |
| 2025-01-23 | $15.58 | $15.77 | $15.57 | $15.66 | $15.66 | 87,129 |
| 2025-01-22 | $15.78 | $15.95 | $15.67 | $15.75 | $15.75 | 124,821 |
| 2025-01-21 | $15.69 | $16.01 | $15.50 | $15.91 | $15.91 | 110,394 |
| 2025-01-17 | $15.99 | $16.23 | $15.88 | $15.94 | $15.23 | 45,704 |
| 2025-01-16 | $15.56 | $16.10 | $15.56 | $15.97 | $15.26 | 204,480 |
| 2025-01-15 | $15.64 | $15.90 | $15.64 | $15.85 | $15.15 | 23,485 |
| 2025-01-14 | $15.59 | $15.64 | $15.24 | $15.44 | $14.76 | 55,066 |
| 2025-01-13 | $15.40 | $15.72 | $15.40 | $15.63 | $14.94 | 80,291 |
| 2025-01-10 | $15.45 | $15.58 | $15.35 | $15.43 | $14.75 | 59,877 |
| 2025-01-08 | $16.95 | $17.36 | $16.95 | $17.26 | $16.49 | 29,605 |
| 2025-01-07 | $18.15 | $18.30 | $17.91 | $18.08 | $17.27 | 14,600 |
| 2025-01-06 | $18.38 | $18.56 | $18.13 | $18.15 | $17.34 | 85,626 |
| 2025-01-03 | $17.77 | $18.04 | $17.76 | $18.02 | $17.22 | 44,997 |
| 2025-01-02 | $17.81 | $17.82 | $17.52 | $17.61 | $16.83 | 31,308 |
| 2024-12-31 | $18.05 | $18.53 | $18.05 | $18.15 | $17.34 | 24,347 |
| 2024-12-30 | $18.08 | $18.43 | $17.72 | $18.07 | $18.07 | 5,342 |
| 2024-12-27 | $18.03 | $18.21 | $17.97 | $17.97 | $17.97 | 56,293 |
| 2024-12-26 | $18.33 | $18.65 | $18.26 | $18.56 | $18.56 | 36,513 |
| 2024-12-24 | $17.79 | $19.10 | $17.79 | $18.71 | $18.71 | 19,093 |
| 2024-12-23 | $18.10 | $18.20 | $17.90 | $18.05 | $18.05 | 67,014 |
| 2024-12-20 | $17.93 | $18.31 | $17.93 | $18.14 | $18.14 | 40,930 |
| 2024-12-19 | $17.84 | $17.93 | $17.65 | $17.89 | $17.89 | 51,394 |
| 2024-12-18 | $18.03 | $18.12 | $17.73 | $17.73 | $17.73 | 29,990 |
| 2024-12-17 | $18.08 | $18.16 | $17.95 | $17.98 | $17.98 | 35,918 |
| 2024-12-16 | $18.30 | $18.64 | $18.26 | $18.34 | $18.34 | 220,636 |
| 2024-12-13 | $18.75 | $18.75 | $18.53 | $18.60 | $18.60 | 35,006 |
| 2024-12-12 | $18.64 | $18.93 | $18.62 | $18.66 | $18.66 | 42,265 |
| 2024-12-11 | $18.73 | $18.88 | $18.66 | $18.81 | $18.81 | 37,092 |
| 2024-12-10 | $18.67 | $18.78 | $18.48 | $18.64 | $18.64 | 16,507 |
| 2024-12-09 | $18.52 | $18.71 | $18.38 | $18.38 | $18.38 | 77,218 |
| 2024-12-06 | $18.34 | $18.47 | $18.28 | $18.29 | $18.29 | 47,876 |
| 2024-12-05 | $17.74 | $18.06 | $17.68 | $17.76 | $17.76 | 54,210 |
| 2024-12-04 | $17.64 | $17.77 | $17.45 | $17.45 | $17.45 | 26,448 |
| 2024-12-03 | $17.34 | $17.64 | $17.22 | $17.39 | $17.39 | 41,772 |
| 2024-12-02 | $17.28 | $17.29 | $17.00 | $17.14 | $17.14 | 46,796 |
| 2024-11-29 | $17.25 | $17.68 | $17.25 | $17.57 | $17.57 | 25,118 |
| 2024-11-27 | $17.28 | $17.61 | $17.28 | $17.46 | $17.46 | 27,374 |
| 2024-11-26 | $17.18 | $17.45 | $17.18 | $17.33 | $17.33 | 24,505 |
| 2024-11-25 | $17.40 | $17.82 | $17.24 | $17.58 | $17.58 | 31,675 |
| 2024-11-22 | $17.98 | $17.98 | $17.20 | $17.59 | $17.32 | 43,382 |
| 2024-11-21 | $16.84 | $17.55 | $16.84 | $17.55 | $17.29 | 32,558 |
| 2024-11-20 | $16.99 | $17.07 | $16.65 | $16.82 | $16.57 | 36,288 |
| 2024-11-19 | $17.48 | $17.78 | $17.45 | $17.48 | $17.22 | 31,094 |
| 2024-11-18 | $17.61 | $17.85 | $17.46 | $17.80 | $17.53 | 69,882 |
| 2024-11-15 | $19.67 | $19.69 | $18.92 | $18.99 | $18.70 | 47,029 |
| 2024-11-14 | $20.13 | $20.50 | $20.00 | $20.05 | $19.75 | 45,865 |
| 2024-11-13 | $19.21 | $19.33 | $19.13 | $19.31 | $19.02 | 23,558 |
| 2024-11-12 | $19.52 | $19.53 | $19.27 | $19.36 | $19.07 | 18,413 |
| 2024-11-11 | $19.84 | $19.89 | $19.61 | $19.61 | $19.31 | 29,853 |
| 2024-11-08 | $19.80 | $19.81 | $19.63 | $19.72 | $19.42 | 17,626 |
| 2024-11-07 | $20.19 | $20.34 | $20.13 | $20.27 | $19.96 | 26,469 |
| 2024-11-06 | $19.65 | $19.81 | $19.63 | $19.78 | $19.48 | 13,285 |
| 2024-11-05 | $20.35 | $20.42 | $20.32 | $20.38 | $20.07 | 6,822 |
| 2024-11-04 | $20.36 | $20.43 | $20.18 | $20.33 | $20.02 | 13,458 |
| 2024-11-01 | $20.23 | $20.33 | $20.13 | $20.13 | $19.83 | 13,698 |
| 2024-10-31 | $20.12 | $20.12 | $19.82 | $19.89 | $19.59 | 14,307 |
| 2024-10-30 | $20.88 | $21.06 | $20.78 | $20.90 | $20.58 | 10,445 |
| 2024-10-29 | $20.52 | $20.65 | $20.45 | $20.51 | $20.20 | 21,304 |
| 2024-10-28 | $20.73 | $20.87 | $20.62 | $20.62 | $20.31 | 12,328 |
| 2024-10-25 | $20.90 | $20.94 | $20.69 | $20.69 | $20.38 | 8,360 |
| 2024-10-24 | $20.92 | $20.95 | $20.70 | $20.81 | $20.49 | 9,832 |
| 2024-10-23 | $21.03 | $21.25 | $20.90 | $21.10 | $20.78 | 16,137 |
| 2024-10-22 | $20.89 | $21.32 | $20.89 | $21.20 | $20.88 | 8,022 |
| 2024-10-21 | $21.32 | $21.32 | $21.06 | $21.10 | $20.78 | 8,038 |
| 2024-10-18 | $21.31 | $21.31 | $21.12 | $21.17 | $21.17 | 5,946 |
| 2024-10-17 | $21.34 | $21.35 | $21.16 | $21.35 | $21.35 | 117,454 |
| 2024-10-16 | $21.34 | $21.40 | $21.08 | $21.19 | $21.19 | 13,641 |
| 2024-10-15 | $21.29 | $21.49 | $21.29 | $21.36 | $21.36 | 6,443 |
| 2024-10-14 | $21.05 | $21.39 | $21.05 | $21.32 | $21.32 | 12,230 |
| 2024-10-11 | $21.15 | $21.23 | $21.12 | $21.22 | $21.22 | 91,433 |
| 2024-10-10 | $21.20 | $21.38 | $21.18 | $21.32 | $21.32 | 8,201 |
| 2024-10-09 | $21.45 | $21.50 | $21.36 | $21.43 | $21.43 | 6,023 |
| 2024-10-08 | $21.54 | $21.54 | $21.18 | $21.33 | $21.33 | 5,909 |
| 2024-10-07 | $21.66 | $21.77 | $21.56 | $21.59 | $21.59 | 18,351 |
| 2024-10-04 | $21.54 | $21.85 | $21.54 | $21.85 | $21.85 | 6,583 |
| 2024-10-03 | $21.47 | $21.60 | $21.36 | $21.60 | $21.60 | 8,566 |
| 2024-10-02 | $21.55 | $21.78 | $21.50 | $21.69 | $21.69 | 8,304 |
| 2024-10-01 | $21.72 | $21.96 | $21.61 | $21.69 | $21.69 | 14,127 |
| 2024-09-30 | $22.49 | $22.51 | $22.08 | $22.31 | $22.31 | 8,859 |
| 2024-09-27 | $22.53 | $22.82 | $22.53 | $22.66 | $22.66 | 4,793 |
| 2024-09-26 | $22.54 | $22.80 | $22.54 | $22.80 | $22.80 | 4,701 |
| 2024-09-25 | $22.19 | $22.31 | $22.12 | $22.30 | $22.30 | 4,129 |
| 2024-09-24 | $21.97 | $22.19 | $21.92 | $22.06 | $22.06 | 7,201 |
| 2024-09-23 | $21.93 | $22.15 | $21.79 | $21.98 | $21.98 | 8,080 |
| 2024-09-20 | $22.38 | $22.49 | $22.20 | $22.30 | $22.30 | 5,985 |
| 2024-09-19 | $22.72 | $22.80 | $22.58 | $22.79 | $22.79 | 5,405 |
| 2024-09-18 | $22.24 | $22.32 | $22.24 | $22.32 | $22.32 | 4,467 |
| 2024-09-17 | $22.71 | $22.74 | $22.24 | $22.30 | $22.30 | 14,361 |
| 2024-09-16 | $22.27 | $22.47 | $22.27 | $22.39 | $22.39 | 64,580 |
| 2024-09-13 | $22.34 | $22.52 | $22.29 | $22.37 | $22.37 | 9,124 |
| 2024-09-12 | $22.03 | $22.17 | $21.90 | $22.17 | $22.17 | 10,619 |
| 2024-09-11 | $21.73 | $22.06 | $21.73 | $22.06 | $22.06 | 12,351 |
| 2024-09-10 | $21.77 | $21.78 | $21.64 | $21.72 | $21.72 | 8,895 |
| 2024-09-09 | $22.28 | $22.32 | $22.04 | $22.16 | $22.16 | 8,342 |
| 2024-09-06 | $22.39 | $22.50 | $22.18 | $22.26 | $22.26 | 12,886 |
| 2024-09-05 | $23.41 | $23.41 | $23.10 | $23.19 | $23.19 | 6,226 |
| 2024-09-04 | $23.21 | $23.41 | $23.21 | $23.38 | $23.38 | 13,093 |
| 2024-09-03 | $23.27 | $23.55 | $23.16 | $23.32 | $23.32 | 12,788 |
| 2024-08-30 | $23.44 | $23.52 | $23.22 | $23.23 | $23.23 | 6,657 |
| 2024-08-29 | $23.39 | $23.61 | $23.29 | $23.30 | $23.30 | 6,547 |
| 2024-08-28 | $23.22 | $23.37 | $23.00 | $23.00 | $23.00 | 6,059 |
| 2024-08-27 | $23.51 | $23.58 | $23.41 | $23.58 | $23.58 | 9,900 |
| 2024-08-26 | $24.10 | $24.65 | $23.14 | $23.90 | $23.90 | 6,193 |
| 2024-08-23 | $23.54 | $23.86 | $23.54 | $23.86 | $23.86 | 5,019 |
| 2024-08-22 | $23.06 | $23.10 | $22.75 | $23.10 | $23.10 | 11,462 |
| 2024-08-21 | $22.86 | $23.08 | $22.74 | $22.98 | $22.98 | 6,903 |
| 2024-08-20 | $22.75 | $23.02 | $22.72 | $22.73 | $22.73 | 11,862 |
| 2024-08-19 | $23.28 | $23.37 | $23.08 | $23.37 | $23.37 | 9,474 |
| 2024-08-16 | $22.89 | $23.24 | $22.86 | $23.02 | $23.02 | 8,777 |
| 2024-08-15 | $23.23 | $23.23 | $22.87 | $22.90 | $22.90 | 15,427 |
| 2024-08-14 | $22.97 | $23.10 | $22.90 | $22.90 | $22.90 | 6,937 |
| 2024-08-13 | $22.88 | $22.94 | $22.81 | $22.94 | $22.94 | 7,533 |
| 2024-08-12 | $22.76 | $22.83 | $22.66 | $22.81 | $22.81 | 6,883 |
| 2024-08-09 | $23.23 | $23.34 | $23.08 | $23.11 | $23.11 | 9,967 |
| 2024-08-08 | $22.84 | $23.21 | $22.84 | $23.06 | $23.06 | 9,261 |
| 2024-08-07 | $23.36 | $23.49 | $23.03 | $23.18 | $23.18 | 6,132 |
| 2024-08-06 | $23.15 | $23.26 | $23.02 | $23.26 | $23.26 | 12,751 |
| 2024-08-05 | $23.06 | $23.23 | $23.03 | $23.04 | $23.04 | 12,742 |
| 2024-08-02 | $23.21 | $23.40 | $23.19 | $23.19 | $23.19 | 10,711 |
| 2024-08-01 | $23.94 | $23.96 | $23.23 | $23.37 | $23.37 | 15,553 |
| 2024-07-31 | $24.02 | $24.16 | $23.85 | $24.16 | $24.16 | 10,945 |
| 2024-07-30 | $23.99 | $24.08 | $23.89 | $23.89 | $23.89 | 7,320 |
| 2024-07-29 | $23.88 | $24.08 | $23.73 | $23.83 | $23.83 | 7,961 |
| 2024-07-26 | $23.97 | $24.04 | $23.80 | $23.93 | $23.93 | 8,320 |
| 2024-07-25 | $23.31 | $23.57 | $23.31 | $23.46 | $23.46 | 11,339 |
| 2024-07-24 | $23.59 | $23.65 | $23.41 | $23.41 | $23.41 | 10,139 |
| 2024-07-23 | $23.90 | $24.04 | $23.83 | $23.86 | $23.86 | 10,183 |
| 2024-07-22 | $23.98 | $24.02 | $23.81 | $23.94 | $23.94 | 32,727 |
| 2024-07-19 | $23.74 | $23.78 | $23.58 | $23.67 | $23.67 | 39,372 |
| 2024-07-18 | $24.22 | $24.22 | $23.90 | $23.95 | $23.95 | 7,208 |
| 2024-07-17 | $24.07 | $24.19 | $23.82 | $23.94 | $23.94 | 6,040 |
| 2024-07-16 | $24.14 | $24.24 | $23.98 | $24.11 | $24.11 | 29,264 |
| 2024-07-15 | $22.68 | $23.48 | $22.62 | $23.11 | $23.11 | 17,555 |
| 2024-07-12 | $23.14 | $23.59 | $23.14 | $23.36 | $23.36 | 7,599 |
| 2024-07-11 | $22.79 | $23.01 | $22.75 | $22.87 | $22.87 | 9,703 |
| 2024-07-10 | $22.71 | $22.71 | $22.54 | $22.58 | $22.58 | 17,866 |
| 2024-07-09 | $22.75 | $22.80 | $22.56 | $22.56 | $22.56 | 10,756 |
| 2024-07-08 | $23.32 | $23.48 | $23.25 | $23.35 | $23.35 | 12,432 |
| 2024-07-05 | $22.31 | $22.74 | $22.31 | $22.64 | $22.64 | 10,386 |
| 2024-07-03 | $22.06 | $22.41 | $22.06 | $22.22 | $22.22 | 7,546 |
| 2024-07-02 | $22.28 | $22.37 | $22.14 | $22.25 | $22.25 | 10,050 |
| 2024-07-01 | $22.29 | $22.45 | $22.23 | $22.32 | $22.32 | 27,261 |
| 2024-06-28 | $22.23 | $22.40 | $22.02 | $22.11 | $22.11 | 20,208 |
| 2024-06-27 | $22.94 | $23.21 | $22.76 | $22.76 | $22.27 | 5,125 |
| 2024-06-26 | $22.86 | $23.00 | $22.76 | $23.00 | $22.50 | 5,884 |
| 2024-06-25 | $23.32 | $23.45 | $23.12 | $23.26 | $22.76 | 7,577 |
| 2024-06-24 | $23.60 | $23.82 | $23.47 | $23.59 | $23.59 | 16,465 |
| 2024-06-21 | $23.67 | $23.92 | $23.57 | $23.76 | $23.76 | 16,408 |
| 2024-06-20 | $24.14 | $24.34 | $24.02 | $24.19 | $24.19 | 16,903 |
| 2024-06-18 | $23.93 | $24.11 | $23.90 | $23.96 | $23.96 | 47,648 |
| 2024-06-17 | $23.91 | $24.22 | $23.79 | $24.22 | $24.22 | 12,914 |
| 2024-06-14 | $23.45 | $23.65 | $23.34 | $23.51 | $23.51 | 8,011 |
| 2024-06-13 | $23.79 | $23.84 | $23.57 | $23.57 | $23.57 | 10,410 |
| 2024-06-12 | $24.60 | $24.63 | $24.16 | $24.16 | $24.16 | 8,004 |
| 2024-06-11 | $24.67 | $24.81 | $24.59 | $24.74 | $24.74 | 15,601 |
| 2024-06-10 | $24.71 | $25.03 | $24.71 | $25.03 | $25.03 | 11,773 |
| 2024-06-07 | $24.76 | $25.16 | $24.68 | $25.01 | $25.01 | 7,337 |
| 2024-06-06 | $25.51 | $25.55 | $25.29 | $25.43 | $25.43 | 9,013 |
| 2024-06-05 | $26.05 | $26.13 | $25.83 | $26.04 | $26.04 | 8,429 |
| 2024-06-04 | $27.98 | $28.26 | $27.71 | $27.95 | $27.95 | 8,012 |
| 2024-06-03 | $28.29 | $28.45 | $28.00 | $28.14 | $28.14 | 7,559 |
| 2024-05-31 | $27.73 | $27.94 | $27.70 | $27.90 | $27.90 | 5,868 |
| 2024-05-30 | $27.63 | $27.96 | $27.61 | $27.87 | $27.87 | 6,621 |
| 2024-05-29 | $27.58 | $27.65 | $27.43 | $27.62 | $27.62 | 5,922 |
| 2024-05-28 | $27.74 | $27.74 | $27.36 | $27.40 | $27.40 | 9,720 |
| 2024-05-24 | $28.06 | $28.13 | $27.92 | $27.94 | $27.94 | 6,435 |
| 2024-05-23 | $27.91 | $27.99 | $27.69 | $27.69 | $27.69 | 8,223 |
| 2024-05-22 | $27.98 | $28.30 | $27.98 | $28.11 | $28.11 | 5,219 |
| 2024-05-21 | $27.68 | $27.69 | $27.36 | $27.51 | $27.51 | 6,878 |
| 2024-05-20 | $27.69 | $27.81 | $27.64 | $27.64 | $27.64 | 6,392 |
| 2024-05-17 | $27.55 | $27.71 | $27.53 | $27.64 | $27.64 | 5,944 |
| 2024-05-16 | $27.44 | $27.75 | $27.40 | $27.53 | $27.53 | 6,035 |
| 2024-05-15 | $26.74 | $27.12 | $26.74 | $27.06 | $27.06 | 6,696 |
| 2024-05-14 | $27.69 | $27.69 | $27.56 | $27.62 | $27.62 | 12,526 |
| 2024-05-13 | $27.71 | $27.83 | $27.59 | $27.67 | $27.67 | 7,269 |
| 2024-05-10 | $27.22 | $27.39 | $27.18 | $27.27 | $27.27 | 4,982 |
| 2024-05-09 | $26.76 | $27.03 | $26.66 | $26.86 | $26.86 | 5,729 |
| 2024-05-08 | $26.55 | $26.96 | $26.55 | $26.82 | $26.82 | 6,192 |
| 2024-05-07 | $26.66 | $26.74 | $26.42 | $26.50 | $26.50 | 11,218 |
| 2024-05-06 | $25.76 | $26.45 | $25.76 | $26.24 | $26.24 | 5,570 |
| 2024-05-03 | $26.18 | $26.26 | $26.04 | $26.13 | $26.13 | 8,390 |
| 2024-05-02 | $25.65 | $25.97 | $25.65 | $25.92 | $25.92 | 10,651 |
| 2024-05-01 | $25.86 | $26.17 | $25.84 | $26.14 | $26.14 | 4,841 |
| 2024-04-30 | $26.12 | $26.12 | $25.89 | $26.02 | $26.02 | 9,060 |
| 2024-04-29 | $26.17 | $26.17 | $25.90 | $25.99 | $25.99 | 8,395 |
| 2024-04-26 | $25.96 | $26.41 | $25.91 | $26.27 | $26.27 | 18,358 |
| 2024-04-25 | $25.62 | $26.00 | $25.62 | $25.92 | $25.92 | 7,181 |
| 2024-04-24 | $25.75 | $25.75 | $25.64 | $25.70 | $25.70 | 9,045 |
| 2024-04-23 | $26.21 | $26.29 | $26.04 | $26.05 | $26.05 | 17,819 |
| 2024-04-22 | $25.80 | $26.06 | $25.76 | $26.06 | $26.06 | 19,461 |
| 2024-04-19 | $25.19 | $25.47 | $25.16 | $25.27 | $25.27 | 14,349 |
| 2024-04-18 | $25.99 | $26.05 | $25.74 | $25.74 | $25.74 | 14,539 |
| 2024-04-17 | $25.39 | $25.58 | $25.23 | $25.56 | $25.56 | 16,056 |
| 2024-04-16 | $24.72 | $25.01 | $24.72 | $25.01 | $25.01 | 12,287 |
| 2024-04-15 | $25.58 | $25.58 | $25.25 | $25.28 | $25.28 | 14,473 |
| 2024-04-12 | $24.96 | $25.15 | $24.74 | $24.80 | $24.80 | 22,454 |
| 2024-04-11 | $25.24 | $25.46 | $25.18 | $25.38 | $25.38 | 8,472 |
| 2024-04-10 | $25.80 | $25.80 | $25.52 | $25.58 | $25.58 | 75,568 |
| 2024-04-09 | $26.12 | $26.12 | $25.80 | $25.94 | $25.94 | 103,267 |
| 2024-04-08 | $26.37 | $26.48 | $26.30 | $26.36 | $26.36 | 9,689 |
| 2024-04-05 | $26.16 | $26.48 | $26.02 | $26.36 | $26.36 | 9,689 |
| 2024-04-04 | $26.71 | $27.01 | $26.69 | $26.73 | $26.73 | 6,433 |
| 2024-04-03 | $26.60 | $26.81 | $26.47 | $26.61 | $26.61 | 14,000 |
| 2024-04-02 | $27.38 | $27.38 | $27.03 | $27.26 | $27.26 | 11,820 |
| 2024-04-01 | $27.60 | $27.80 | $27.26 | $27.26 | $27.26 | 11,820 |
| 2024-03-28 | $27.68 | $27.70 | $27.52 | $27.60 | $27.60 | 12,226 |
| 2024-03-27 | $27.44 | $27.66 | $27.38 | $27.52 | $27.52 | 11,786 |
| 2024-03-26 | $27.19 | $27.49 | $27.16 | $27.49 | $27.49 | 5,604 |
| 2024-03-25 | $26.67 | $27.20 | $26.67 | $27.20 | $27.20 | 9,309 |
| 2024-03-22 | $26.52 | $26.73 | $26.42 | $26.45 | $26.45 | 9,997 |
| 2024-03-21 | $26.73 | $26.96 | $26.70 | $26.95 | $26.95 | 12,548 |
| 2024-03-20 | $26.80 | $27.09 | $26.76 | $27.01 | $27.01 | 10,970 |
| 2024-03-19 | $26.86 | $27.28 | $26.76 | $27.10 | $27.10 | 12,018 |
| 2024-03-18 | $27.27 | $27.33 | $26.83 | $27.10 | $27.10 | 18,279 |
| 2024-03-15 | $27.71 | $27.84 | $27.37 | $27.49 | $27.49 | 10,679 |
| 2024-03-14 | $28.00 | $28.00 | $27.75 | $27.89 | $27.89 | 11,839 |
| 2024-03-13 | $28.10 | $28.47 | $28.04 | $28.30 | $28.30 | 9,639 |
| 2024-03-12 | $28.15 | $28.59 | $28.15 | $28.26 | $28.26 | 10,717 |
| 2024-03-11 | $28.44 | $28.44 | $28.10 | $28.26 | $28.26 | 10,717 |
| 2024-03-08 | $28.34 | $28.42 | $28.16 | $28.16 | $28.16 | 10,436 |
| 2024-03-07 | $28.16 | $28.37 | $28.11 | $28.32 | $28.32 | 8,889 |
| 2024-03-06 | $27.89 | $28.21 | $27.80 | $27.99 | $27.99 | 9,384 |
| 2024-03-05 | $27.05 | $27.54 | $27.05 | $27.49 | $27.49 | 7,720 |
| 2024-03-04 | $26.86 | $27.25 | $26.86 | $27.10 | $27.10 | 11,671 |
| 2024-03-01 | $26.50 | $27.04 | $26.50 | $26.98 | $26.98 | 63,625 |
| 2024-02-29 | $26.64 | $26.70 | $26.47 | $26.57 | $26.57 | 12,711 |
| 2024-02-28 | $26.43 | $26.66 | $26.37 | $26.50 | $26.50 | 9,180 |
| 2024-02-27 | $26.17 | $26.46 | $26.11 | $26.16 | $26.16 | 10,188 |
| 2024-02-26 | $26.61 | $26.65 | $26.48 | $26.54 | $26.54 | 7,573 |
| 2024-02-23 | $27.11 | $27.29 | $27.11 | $27.16 | $27.16 | 9,511 |
| 2024-02-22 | $26.77 | $26.95 | $26.69 | $26.80 | $26.80 | 11,765 |
| 2024-02-21 | $26.43 | $26.54 | $26.38 | $26.45 | $26.45 | 9,860 |
| 2024-02-20 | $26.13 | $26.13 | $26.02 | $26.10 | $26.10 | 11,622 |
| 2024-02-16 | $25.73 | $26.05 | $25.73 | $25.96 | $25.96 | 8,020 |
| 2024-02-15 | $25.64 | $25.67 | $25.49 | $25.63 | $25.63 | 12,135 |
| 2024-02-14 | $25.06 | $25.22 | $25.06 | $25.20 | $25.20 | 13,604 |
| 2024-02-13 | $24.71 | $24.84 | $24.57 | $24.84 | $24.84 | 9,955 |
| 2024-02-12 | $24.86 | $25.16 | $24.86 | $25.11 | $25.11 | 12,612 |
| 2024-02-09 | $25.08 | $25.10 | $24.80 | $24.97 | $24.97 | 8,605 |
| 2024-02-08 | $25.09 | $25.24 | $25.09 | $25.21 | $25.21 | 11,030 |
| 2024-02-07 | $25.31 | $25.31 | $25.08 | $25.21 | $25.21 | 28,817 |
| 2024-02-06 | $25.70 | $25.80 | $25.59 | $25.60 | $25.60 | 12,316 |
| 2024-02-05 | $25.25 | $25.44 | $25.20 | $25.38 | $25.38 | 14,843 |
| 2024-02-02 | $26.01 | $26.03 | $25.64 | $25.72 | $25.72 | 18,124 |
| 2024-02-01 | $26.23 | $26.29 | $26.00 | $26.29 | $26.29 | 12,511 |
| 2024-01-31 | $26.65 | $26.65 | $26.32 | $26.32 | $26.32 | 10,386 |
| 2024-01-30 | $26.88 | $27.09 | $26.83 | $27.08 | $27.08 | 10,610 |
| 2024-01-29 | $27.22 | $27.26 | $27.08 | $27.26 | $27.26 | 18,479 |
| 2024-01-26 | $27.34 | $27.44 | $27.29 | $27.43 | $27.43 | 10,882 |
| 2024-01-25 | $26.94 | $27.06 | $26.84 | $26.89 | $26.89 | 8,535 |
| 2024-01-24 | $26.68 | $26.96 | $26.68 | $26.84 | $26.84 | 8,760 |
| 2024-01-23 | $26.65 | $26.65 | $26.18 | $26.50 | $26.50 | 402,635 |
| 2024-01-22 | $26.42 | $26.95 | $26.42 | $26.60 | $26.60 | 16,165 |
| 2024-01-19 | $26.35 | $26.55 | $26.17 | $26.50 | $26.50 | 10,101 |
| 2024-01-18 | $27.45 | $27.83 | $27.36 | $27.72 | $26.69 | 11,895 |
| 2024-01-17 | $27.34 | $28.04 | $27.29 | $27.51 | $26.49 | 9,860 |
| 2024-01-16 | $27.79 | $28.11 | $27.56 | $27.86 | $26.83 | 11,990 |
| 2024-01-12 | $28.87 | $29.13 | $28.84 | $28.93 | $27.86 | 11,215 |
| 2024-01-11 | $28.59 | $28.59 | $28.16 | $28.38 | $27.33 | 11,950 |
| 2024-01-10 | $28.46 | $28.85 | $28.46 | $28.62 | $27.56 | 6,288 |
| 2024-01-09 | $28.73 | $28.98 | $28.63 | $28.65 | $27.59 | 15,374 |
| 2024-01-08 | $28.24 | $28.88 | $28.24 | $28.82 | $27.75 | 14,692 |
| 2024-01-05 | $27.63 | $28.00 | $27.60 | $27.71 | $27.71 | 10,904 |
| 2024-01-04 | $27.93 | $28.20 | $27.91 | $28.00 | $28.00 | 10,440 |
| 2024-01-03 | $28.14 | $28.32 | $28.04 | $28.32 | $28.32 | 12,574 |
| 2024-01-02 | $28.38 | $28.38 | $28.12 | $28.20 | $28.20 | 19,139 |
| 2023-12-29 | $28.61 | $28.82 | $28.42 | $28.80 | $28.80 | 15,971 |
| 2023-12-28 | $28.62 | $28.81 | $28.52 | $28.68 | $28.68 | 10,782 |
| 2023-12-27 | $28.93 | $28.96 | $28.72 | $28.80 | $28.80 | 7,678 |
| 2023-12-26 | $28.81 | $29.27 | $28.81 | $28.85 | $28.85 | 13,642 |
| 2023-12-22 | $29.07 | $29.81 | $28.70 | $29.37 | $29.37 | 9,325 |
| 2023-12-21 | $29.29 | $29.52 | $29.04 | $29.28 | $29.28 | 12,629 |
| 2023-12-20 | $28.59 | $29.12 | $28.59 | $28.95 | $28.95 | 12,040 |
| 2023-12-19 | $28.23 | $28.60 | $28.23 | $28.55 | $28.55 | 11,993 |
| 2023-12-18 | $28.19 | $28.33 | $28.16 | $28.25 | $28.25 | 13,674 |
| 2023-12-15 | $28.32 | $28.50 | $28.28 | $28.33 | $28.33 | 14,146 |
| 2023-12-14 | $28.79 | $28.89 | $28.72 | $28.86 | $28.86 | 10,276 |
| 2023-12-13 | $28.18 | $28.55 | $28.03 | $28.55 | $28.55 | 16,807 |
| 2023-12-12 | $30.30 | $30.30 | $29.31 | $29.90 | $29.90 | 23,770 |
| 2023-12-11 | $30.52 | $30.60 | $30.34 | $30.47 | $30.47 | 14,933 |
| 2023-12-08 | $30.61 | $30.76 | $30.48 | $30.51 | $30.51 | 13,578 |
| 2023-12-07 | $30.52 | $30.75 | $30.32 | $30.62 | $30.62 | 13,501 |
| 2023-12-06 | $30.69 | $30.98 | $30.62 | $30.62 | $30.62 | 13,501 |
| 2023-12-05 | $30.26 | $30.44 | $30.23 | $30.34 | $30.34 | 11,177 |
| 2023-12-04 | $30.15 | $30.45 | $30.11 | $30.22 | $30.22 | 17,402 |
| 2023-12-01 | $29.39 | $29.97 | $29.39 | $29.93 | $29.93 | 12,486 |
| 2023-11-30 | $29.26 | $29.28 | $28.88 | $28.97 | $28.97 | 9,871 |
| 2023-11-29 | $29.00 | $29.29 | $29.00 | $29.14 | $29.14 | 8,760 |
| 2023-11-28 | $28.17 | $28.62 | $28.17 | $28.53 | $28.53 | 8,266 |
| 2023-11-27 | $27.55 | $27.80 | $27.55 | $27.65 | $27.65 | 10,293 |
| 2023-11-24 | $27.09 | $27.67 | $27.08 | $27.39 | $27.39 | 8,557 |
| 2023-11-22 | $26.66 | $26.67 | $26.52 | $26.61 | $26.61 | 6,740 |
| 2023-11-21 | $26.81 | $26.81 | $26.60 | $26.66 | $26.66 | 8,954 |
| 2023-11-20 | $26.48 | $26.82 | $26.48 | $26.74 | $26.74 | 11,898 |
| 2023-11-17 | $26.32 | $27.78 | $26.31 | $26.73 | $26.73 | 8,834 |
| 2023-11-16 | $26.80 | $26.91 | $26.45 | $26.63 | $26.38 | 12,666 |
| 2023-11-15 | $27.28 | $27.97 | $27.16 | $27.37 | $27.12 | 10,524 |
| 2023-11-14 | $27.72 | $27.87 | $27.55 | $27.79 | $27.53 | 10,049 |
| 2023-11-13 | $25.83 | $26.30 | $25.82 | $25.94 | $25.70 | 11,930 |
| 2023-11-10 | $25.29 | $25.69 | $25.28 | $25.61 | $25.37 | 7,995 |
| 2023-11-09 | $24.97 | $26.04 | $24.97 | $25.22 | $24.99 | 16,780 |
| 2023-11-08 | $26.42 | $26.72 | $26.25 | $26.39 | $26.14 | 17,938 |
| 2023-11-07 | $26.27 | $26.27 | $25.99 | $26.12 | $25.87 | 9,710 |
| 2023-11-06 | $26.39 | $26.39 | $26.13 | $26.19 | $25.95 | 21,844 |
| 2023-11-03 | $26.59 | $26.80 | $26.55 | $26.71 | $26.71 | 10,523 |
| 2023-11-02 | $26.31 | $26.39 | $25.91 | $26.05 | $26.05 | 17,926 |
| 2023-11-01 | $25.71 | $25.93 | $25.71 | $25.91 | $25.91 | 42,206 |
| 2023-10-31 | $25.78 | $25.78 | $25.55 | $25.77 | $25.77 | 13,342 |
| 2023-10-30 | $25.41 | $25.45 | $25.30 | $25.42 | $25.42 | 13,287 |
| 2023-10-27 | $25.40 | $25.49 | $25.14 | $25.20 | $25.20 | 13,078 |
| 2023-10-26 | $25.71 | $25.71 | $25.40 | $25.49 | $25.49 | 9,326 |
| 2023-10-25 | $26.64 | $27.20 | $26.64 | $26.73 | $26.73 | 7,649 |
| 2023-10-24 | $26.67 | $26.69 | $26.53 | $26.61 | $26.61 | 6,384 |
| 2023-10-23 | $26.35 | $26.69 | $26.35 | $26.60 | $26.60 | 12,403 |
| 2023-10-20 | $26.05 | $26.22 | $26.03 | $26.12 | $26.12 | 8,510 |
| 2023-10-19 | $27.07 | $27.08 | $26.75 | $26.75 | $26.75 | 6,083 |
| 2023-10-18 | $28.08 | $28.08 | $27.76 | $27.77 | $27.77 | 6,190 |
| 2023-10-17 | $28.19 | $28.39 | $28.19 | $28.23 | $28.23 | 7,574 |
| 2023-10-16 | $28.09 | $28.09 | $27.75 | $27.98 | $27.98 | 11,120 |
| 2023-10-13 | $28.01 | $28.01 | $27.74 | $27.88 | $27.88 | 7,839 |
| 2023-10-12 | $28.47 | $28.47 | $27.86 | $27.92 | $27.92 | 7,637 |
| 2023-10-11 | $28.30 | $28.33 | $28.01 | $28.10 | $28.10 | 12,286 |
| 2023-10-10 | $28.17 | $28.36 | $28.04 | $28.06 | $28.06 | 7,551 |
| 2023-10-09 | $27.61 | $27.83 | $27.58 | $27.83 | $27.83 | 5,262 |
| 2023-10-06 | $27.81 | $28.42 | $27.73 | $28.42 | $28.42 | 11,178 |
| 2023-10-05 | $27.25 | $27.47 | $27.15 | $27.47 | $27.47 | 7,911 |
| 2023-10-04 | $26.67 | $26.82 | $26.53 | $26.75 | $26.75 | 31,804 |
| 2023-10-03 | $27.46 | $27.47 | $27.23 | $27.38 | $27.38 | 14,718 |
| 2023-10-02 | $27.87 | $27.90 | $27.68 | $27.73 | $27.73 | 9,022 |
| 2023-09-29 | $28.44 | $28.64 | $28.42 | $28.50 | $28.50 | 6,738 |
| 2023-09-28 | $28.12 | $28.42 | $28.06 | $28.31 | $28.31 | 9,443 |
| 2023-09-27 | $28.06 | $28.13 | $27.93 | $28.13 | $28.13 | 9,202 |
| 2023-09-26 | $28.32 | $28.45 | $28.27 | $28.31 | $28.31 | 7,548 |
| 2023-09-25 | $27.69 | $28.17 | $27.69 | $28.12 | $28.12 | 8,980 |
| 2023-09-22 | $28.13 | $28.19 | $27.90 | $27.97 | $27.97 | 8,389 |
| 2023-09-21 | $28.63 | $28.78 | $28.57 | $28.60 | $28.60 | 14,702 |
| 2023-09-20 | $28.46 | $28.73 | $28.43 | $28.47 | $28.47 | 19,602 |
| 2023-09-19 | $27.61 | $27.64 | $27.45 | $27.58 | $27.58 | 11,906 |
| 2023-09-18 | $27.99 | $28.31 | $27.88 | $28.13 | $28.13 | 9,069 |
| 2023-09-15 | $28.54 | $28.62 | $28.47 | $28.53 | $28.53 | 6,300 |
| 2023-09-14 | $28.09 | $28.28 | $28.09 | $28.26 | $28.26 | 8,208 |
| 2023-09-13 | $28.53 | $28.54 | $28.21 | $28.27 | $28.27 | 15,092 |
| 2023-09-12 | $28.92 | $28.97 | $28.81 | $28.90 | $28.90 | 6,945 |
| 2023-09-11 | $28.54 | $28.65 | $28.43 | $28.47 | $28.47 | 8,816 |
| 2023-09-08 | $27.86 | $28.13 | $27.86 | $28.07 | $28.07 | 11,508 |
| 2023-09-07 | $27.61 | $27.92 | $27.61 | $27.80 | $27.80 | 10,010 |
| 2023-09-06 | $27.91 | $28.04 | $27.76 | $27.81 | $27.81 | 8,480 |
| 2023-09-05 | $27.74 | $27.74 | $27.45 | $27.45 | $27.45 | 13,352 |
| 2023-09-01 | $29.22 | $29.26 | $28.84 | $28.89 | $28.89 | 7,282 |
| 2023-08-31 | $29.24 | $29.26 | $29.14 | $29.21 | $29.21 | 6,028 |
| 2023-08-30 | $28.87 | $29.21 | $28.87 | $29.15 | $29.15 | 7,767 |
| 2023-08-29 | $28.14 | $28.56 | $28.14 | $28.55 | $28.55 | 7,205 |
| 2023-08-28 | $28.72 | $28.80 | $28.54 | $28.56 | $28.56 | 7,532 |
| 2023-08-25 | $28.81 | $28.81 | $28.41 | $28.57 | $28.57 | 4,818 |
| 2023-08-24 | $28.74 | $28.92 | $28.61 | $28.61 | $28.61 | 15,240 |
| 2023-08-23 | $28.54 | $28.62 | $28.35 | $28.59 | $28.59 | 7,581 |
| 2023-08-22 | $28.84 | $28.91 | $28.73 | $28.82 | $28.82 | 9,202 |
| 2023-08-21 | $29.12 | $29.12 | $28.99 | $29.11 | $29.11 | 13,902 |
| 2023-08-18 | $28.70 | $28.83 | $28.66 | $28.79 | $28.79 | 4,994 |
| 2023-08-17 | $29.13 | $29.13 | $28.85 | $28.93 | $28.93 | 6,329 |
| 2023-08-16 | $29.42 | $29.42 | $29.13 | $29.20 | $29.20 | 7,734 |
| 2023-08-15 | $28.75 | $28.85 | $28.60 | $28.61 | $28.61 | 9,795 |
| 2023-08-14 | $27.82 | $28.07 | $27.82 | $28.05 | $28.05 | 6,721 |
| 2023-08-11 | $27.26 | $27.32 | $27.23 | $27.26 | $27.26 | 7,203 |
| 2023-08-10 | $27.56 | $27.63 | $27.33 | $27.35 | $27.35 | 6,209 |
| 2023-08-09 | $27.51 | $27.51 | $27.36 | $27.44 | $27.44 | 6,834 |
| 2023-08-08 | $27.17 | $27.39 | $27.16 | $27.39 | $27.39 | 56,096 |
| 2023-08-07 | $27.28 | $27.34 | $27.20 | $27.28 | $27.28 | 5,830 |
| 2023-08-04 | $27.62 | $27.92 | $27.57 | $27.57 | $27.57 | 5,412 |
| 2023-08-03 | $27.24 | $27.55 | $27.24 | $27.43 | $27.43 | 7,856 |
| 2023-08-02 | $27.26 | $27.26 | $27.03 | $27.17 | $27.17 | 9,642 |
| 2023-08-01 | $28.03 | $28.03 | $27.89 | $27.91 | $27.91 | 7,176 |
| 2023-07-31 | $28.46 | $28.54 | $28.36 | $28.40 | $28.40 | 9,537 |
| 2023-07-28 | $28.24 | $28.55 | $28.23 | $28.41 | $28.41 | 14,262 |
| 2023-07-27 | $28.83 | $28.83 | $28.33 | $28.41 | $28.41 | 10,262 |
| 2023-07-26 | $28.70 | $28.87 | $28.66 | $28.83 | $28.83 | 9,953 |
| 2023-07-25 | $28.43 | $28.77 | $28.35 | $28.54 | $28.54 | 5,134 |
| 2023-07-24 | $28.65 | $28.65 | $28.47 | $28.64 | $28.64 | 8,243 |
| 2023-07-21 | $28.90 | $29.15 | $28.85 | $28.86 | $28.86 | 4,499 |
| 2023-07-20 | $29.05 | $29.05 | $28.92 | $28.96 | $28.96 | 4,810 |
| 2023-07-19 | $29.07 | $29.14 | $28.78 | $28.97 | $28.97 | 6,766 |
| 2023-07-18 | $28.71 | $28.93 | $28.71 | $28.86 | $28.86 | 10,756 |
| 2023-07-17 | $28.31 | $28.56 | $28.31 | $28.48 | $28.48 | 7,899 |
| 2023-07-14 | $28.80 | $28.90 | $28.53 | $28.55 | $28.55 | 11,308 |
| 2023-07-13 | $28.41 | $28.64 | $28.41 | $28.62 | $28.62 | 9,756 |
| 2023-07-12 | $28.64 | $28.78 | $28.56 | $28.77 | $28.77 | 5,615 |
| 2023-07-11 | $28.15 | $28.25 | $28.03 | $28.25 | $28.25 | 9,569 |
| 2023-07-10 | $27.39 | $27.74 | $27.39 | $27.73 | $27.73 | 11,295 |
| 2023-07-07 | $27.49 | $27.70 | $27.45 | $27.53 | $27.53 | 11,775 |
| 2023-07-06 | $26.95 | $27.24 | $26.95 | $27.20 | $27.20 | 11,498 |
| 2023-07-05 | $27.70 | $27.71 | $27.54 | $27.68 | $27.68 | 12,195 |
| 2023-07-03 | $27.44 | $27.79 | $27.44 | $27.78 | $27.78 | 441,685 |
| 2023-06-30 | $27.67 | $28.24 | $27.67 | $27.95 | $27.95 | 236,996 |
| 2023-06-29 | $28.04 | $28.04 | $27.64 | $27.64 | $27.64 | 137,155 |
| 2023-06-28 | $29.60 | $29.85 | $29.53 | $29.70 | $29.27 | 21,289 |
| 2023-06-27 | $29.63 | $29.74 | $29.47 | $29.71 | $29.71 | 13,243 |
| 2023-06-26 | $29.10 | $29.33 | $29.10 | $29.30 | $29.30 | 9,646 |
| 2023-06-23 | $28.87 | $28.98 | $28.86 | $28.86 | $28.86 | 8,599 |
| 2023-06-22 | $28.95 | $29.32 | $28.95 | $29.26 | $29.26 | 12,517 |
| 2023-06-21 | $28.99 | $29.11 | $28.85 | $29.00 | $29.00 | 8,903 |
| 2023-06-20 | $28.76 | $28.92 | $28.67 | $28.87 | $28.87 | 11,269 |
| 2023-06-16 | $28.37 | $28.58 | $28.24 | $28.44 | $28.44 | 10,378 |
| 2023-06-15 | $27.85 | $28.10 | $27.81 | $28.01 | $28.01 | 20,839 |
| 2023-06-14 | $27.59 | $27.88 | $27.25 | $27.87 | $27.87 | 7,301 |
| 2023-06-13 | $27.02 | $27.31 | $27.02 | $27.17 | $27.17 | 12,110 |
| 2023-06-12 | $26.83 | $26.83 | $26.62 | $26.74 | $26.74 | 9,308 |
| 2023-06-09 | $26.79 | $27.02 | $26.73 | $26.83 | $26.83 | 14,493 |
| 2023-06-08 | $26.56 | $26.71 | $26.53 | $26.66 | $26.66 | 11,328 |
| 2023-06-07 | $26.66 | $26.66 | $26.41 | $26.51 | $26.51 | 7,316 |
| 2023-06-06 | $26.40 | $26.84 | $26.40 | $26.78 | $26.78 | 10,116 |
| 2023-06-05 | $26.69 | $26.80 | $26.44 | $26.66 | $26.66 | 10,506 |
| 2023-06-02 | $27.00 | $27.09 | $26.67 | $26.95 | $26.95 | 17,290 |
| 2023-06-01 | $26.52 | $26.73 | $26.42 | $26.47 | $26.47 | 9,839 |
| 2023-05-31 | $25.22 | $25.41 | $24.94 | $25.35 | $25.35 | 17,592 |
| 2023-05-30 | $23.41 | $23.59 | $23.20 | $23.39 | $23.39 | 9,232 |
| 2023-05-26 | $22.65 | $22.90 | $22.58 | $22.83 | $22.83 | 12,631 |
| 2023-05-25 | $22.78 | $22.79 | $22.51 | $22.65 | $22.65 | 10,341 |
| 2023-05-24 | $23.36 | $23.36 | $22.91 | $22.91 | $22.91 | 15,999 |
| 2023-05-23 | $22.93 | $23.15 | $22.93 | $23.00 | $23.00 | 10,168 |
| 2023-05-22 | $24.25 | $24.34 | $24.18 | $24.30 | $24.30 | 7,758 |
| 2023-05-19 | $24.23 | $24.31 | $24.14 | $24.17 | $24.17 | 6,878 |
| 2023-05-18 | $24.42 | $24.75 | $24.34 | $24.56 | $24.56 | 8,156 |
| 2023-05-17 | $24.35 | $24.53 | $24.35 | $24.50 | $24.50 | 11,039 |
| 2023-05-16 | $24.59 | $24.68 | $24.40 | $24.48 | $24.48 | 11,647 |
| 2023-05-15 | $24.52 | $24.83 | $24.49 | $24.76 | $24.76 | 6,142 |
| 2023-05-12 | $24.52 | $24.52 | $24.37 | $24.41 | $24.41 | 4,918 |
| 2023-05-11 | $24.12 | $24.44 | $24.12 | $24.41 | $24.41 | 9,994 |
| 2023-05-10 | $24.24 | $24.32 | $24.04 | $24.13 | $24.13 | 7,103 |
| 2023-05-09 | $24.45 | $24.58 | $24.44 | $24.52 | $24.52 | 8,535 |
| 2023-05-08 | $23.66 | $24.62 | $23.66 | $24.54 | $24.54 | 10,341 |
| 2023-05-05 | $24.44 | $24.64 | $24.44 | $24.59 | $24.59 | 6,941 |
| 2023-05-04 | $24.20 | $24.42 | $24.14 | $24.31 | $24.31 | 6,906 |
| 2023-05-03 | $24.09 | $24.41 | $24.08 | $24.08 | $24.08 | 13,822 |
| 2023-05-02 | $24.34 | $24.34 | $24.06 | $24.18 | $24.18 | 9,732 |
| 2023-05-01 | $24.50 | $24.50 | $23.78 | $23.90 | $23.90 | 8,787 |
| 2023-04-28 | $24.06 | $24.14 | $24.03 | $24.10 | $24.10 | 9,667 |
| 2023-04-27 | $23.81 | $23.83 | $23.61 | $23.83 | $23.83 | 15,554 |
| 2023-04-26 | $23.61 | $23.68 | $23.48 | $23.61 | $23.61 | 10,110 |
| 2023-04-25 | $23.98 | $24.02 | $23.73 | $23.79 | $23.79 | 12,152 |
| 2023-04-24 | $24.62 | $24.64 | $24.44 | $24.52 | $24.52 | 8,985 |
| 2023-04-21 | $24.30 | $24.65 | $24.30 | $24.64 | $24.64 | 6,674 |
| 2023-04-20 | $24.45 | $24.56 | $24.41 | $24.44 | $24.44 | 12,823 |
| 2023-04-19 | $24.51 | $24.58 | $24.41 | $24.53 | $24.53 | 8,059 |
| 2023-04-18 | $24.48 | $24.59 | $24.26 | $24.33 | $24.33 | 9,349 |
| 2023-04-17 | $24.58 | $24.60 | $24.54 | $24.59 | $24.59 | 11,745 |
| 2023-04-14 | $24.44 | $24.58 | $24.39 | $24.43 | $24.43 | 10,391 |
| 2023-04-13 | $24.48 | $24.51 | $24.34 | $24.37 | $24.37 | 10,143 |
| 2023-04-12 | $24.45 | $24.74 | $24.40 | $24.40 | $24.40 | 6,258 |
| 2023-04-11 | $24.28 | $24.28 | $24.14 | $24.16 | $24.16 | 5,841 |
| 2023-04-10 | $23.34 | $23.60 | $23.33 | $23.57 | $23.57 | 8,532 |
| 2023-04-06 | $23.48 | $23.72 | $23.48 | $23.63 | $23.63 | 6,845 |
| 2023-04-05 | $23.41 | $23.41 | $23.27 | $23.35 | $23.35 | 10,404 |
| 2023-04-04 | $24.21 | $24.21 | $23.95 | $23.97 | $23.97 | 8,570 |
| 2023-04-03 | $23.72 | $23.72 | $23.59 | $23.63 | $23.63 | 8,787 |
| 2023-03-31 | $23.71 | $23.81 | $23.71 | $23.74 | $23.74 | 8,139 |
| 2023-03-30 | $23.55 | $23.70 | $23.49 | $23.64 | $23.64 | 8,593 |
| 2023-03-29 | $23.01 | $23.12 | $23.01 | $23.12 | $23.12 | 11,210 |
| 2023-03-28 | $22.68 | $22.96 | $22.68 | $22.86 | $22.86 | 8,007 |
| 2023-03-27 | $22.84 | $22.88 | $22.77 | $22.84 | $22.84 | 7,744 |
| 2023-03-24 | $22.73 | $22.77 | $22.54 | $22.77 | $22.77 | 5,203 |
| 2023-03-23 | $23.56 | $23.61 | $23.09 | $23.15 | $23.15 | 8,380 |
| 2023-03-22 | $23.41 | $23.80 | $23.41 | $23.79 | $23.79 | 7,018 |
| 2023-03-21 | $23.20 | $23.23 | $22.98 | $23.08 | $23.08 | 9,541 |
| 2023-03-20 | $22.68 | $22.92 | $22.65 | $22.84 | $22.84 | 14,637 |
| 2023-03-17 | $22.12 | $22.41 | $22.12 | $22.27 | $22.27 | 7,626 |
| 2023-03-16 | $22.24 | $22.81 | $22.24 | $22.78 | $22.78 | 33,559 |
| 2023-03-15 | $22.75 | $22.75 | $22.36 | $22.49 | $22.49 | 14,714 |
| 2023-03-14 | $23.59 | $23.78 | $23.46 | $23.64 | $23.64 | 5,957 |
| 2023-03-13 | $23.37 | $23.53 | $23.13 | $23.38 | $23.38 | 11,380 |
| 2023-03-10 | $23.71 | $24.05 | $23.62 | $23.62 | $23.62 | 6,823 |
| 2023-03-09 | $23.80 | $24.02 | $23.70 | $23.73 | $23.73 | 18,195 |
| 2023-03-08 | $23.43 | $23.65 | $23.42 | $23.58 | $23.58 | 8,828 |
| 2023-03-07 | $23.52 | $23.74 | $23.43 | $23.46 | $23.46 | 8,730 |
| 2023-03-06 | $23.61 | $23.94 | $23.61 | $23.70 | $23.70 | 11,079 |
| 2023-03-03 | $23.43 | $23.54 | $23.26 | $23.54 | $23.54 | 9,099 |
| 2023-03-02 | $23.16 | $23.29 | $23.01 | $23.11 | $23.11 | 25,041 |
| 2023-03-01 | $23.50 | $23.62 | $23.50 | $23.55 | $23.55 | 10,327 |
| 2023-02-28 | $23.76 | $24.00 | $23.61 | $23.61 | $23.61 | 10,980 |
| 2023-02-27 | $23.60 | $23.74 | $23.52 | $23.66 | $23.66 | 10,732 |
| 2023-02-24 | $23.04 | $23.16 | $22.90 | $22.98 | $22.98 | 8,017 |
| 2023-02-23 | $23.26 | $23.32 | $23.14 | $23.22 | $23.22 | 8,509 |
| 2023-02-22 | $23.33 | $23.39 | $23.12 | $23.14 | $23.14 | 10,241 |
| 2023-02-21 | $23.57 | $23.73 | $23.54 | $23.58 | $23.58 | 14,202 |
| 2023-02-17 | $23.52 | $23.52 | $23.23 | $23.50 | $23.50 | 8,791 |
| 2023-02-16 | $23.06 | $23.50 | $23.06 | $23.42 | $23.42 | 6,825 |
| 2023-02-15 | $23.24 | $23.59 | $23.24 | $23.50 | $23.50 | 6,758 |
| 2023-02-14 | $23.60 | $23.69 | $23.26 | $23.33 | $23.33 | 10,152 |
| 2023-02-13 | $22.92 | $23.24 | $22.92 | $23.24 | $23.24 | 15,554 |
| 2023-02-10 | $22.87 | $22.96 | $22.67 | $22.75 | $22.75 | 7,821 |
| 2023-02-09 | $23.78 | $23.85 | $23.32 | $23.34 | $23.34 | 9,715 |
| 2023-02-08 | $23.19 | $23.58 | $23.10 | $23.24 | $23.24 | 6,461 |
| 2023-02-07 | $23.14 | $23.49 | $23.00 | $23.42 | $23.42 | 7,112 |
| 2023-02-06 | $23.61 | $23.61 | $23.18 | $23.20 | $23.20 | 16,594 |
| 2023-02-03 | $23.64 | $23.99 | $23.47 | $23.73 | $23.73 | 12,237 |
| 2023-02-02 | $23.36 | $23.68 | $23.30 | $23.34 | $23.34 | 10,061 |
| 2023-02-01 | $22.33 | $22.51 | $22.17 | $22.49 | $22.49 | 12,396 |
| 2023-01-31 | $21.90 | $22.18 | $21.89 | $22.18 | $22.18 | 17,978 |
| 2023-01-30 | $21.95 | $22.51 | $21.95 | $22.36 | $22.36 | 31,815 |
| 2023-01-27 | $21.81 | $22.08 | $21.73 | $21.98 | $21.98 | 18,169 |
| 2023-01-26 | $21.90 | $22.08 | $21.84 | $22.04 | $22.04 | 17,185 |
| 2023-01-25 | $21.50 | $21.77 | $21.50 | $21.76 | $21.76 | 47,348 |
| 2023-01-24 | $21.60 | $21.61 | $21.49 | $21.56 | $21.56 | 16,153 |
| 2023-01-23 | $21.58 | $22.00 | $21.56 | $21.73 | $21.73 | 44,841 |
| 2023-01-20 | $21.61 | $21.75 | $21.54 | $21.74 | $21.74 | 21,761 |
| 2023-01-19 | $21.45 | $21.61 | $21.36 | $21.44 | $21.44 | 14,657 |
| 2023-01-18 | $22.00 | $22.00 | $21.68 | $21.70 | $21.70 | 17,521 |
| 2023-01-17 | $21.83 | $21.85 | $21.55 | $21.72 | $21.72 | 165,064 |
| 2023-01-13 | $21.14 | $21.65 | $21.14 | $21.47 | $21.47 | 26,404 |
| 2023-01-12 | $22.00 | $22.12 | $21.84 | $21.99 | $21.16 | 37,528 |
| 2023-01-11 | $21.61 | $21.86 | $21.60 | $21.71 | $20.89 | 32,576 |
| 2023-01-10 | $21.76 | $21.77 | $21.59 | $21.73 | $20.91 | 20,933 |
| 2023-01-09 | $21.77 | $21.78 | $21.62 | $21.65 | $20.83 | 235,109 |
| 2023-01-06 | $21.38 | $21.85 | $21.38 | $21.77 | $20.95 | 28,017 |
| 2023-01-05 | $21.35 | $21.40 | $21.18 | $21.25 | $20.45 | 25,136 |
| 2023-01-04 | $21.30 | $21.50 | $21.17 | $21.38 | $20.57 | 13,037 |
| 2023-01-03 | $20.24 | $20.35 | $20.16 | $20.24 | $19.47 | 44,592 |
| 2022-12-30 | $19.72 | $20.30 | $19.58 | $19.78 | $19.78 | 18,202 |
| 2022-12-29 | $19.66 | $19.89 | $19.66 | $19.85 | $19.85 | 29,397 |
| 2022-12-28 | $19.85 | $19.85 | $19.63 | $19.64 | $19.64 | 17,769 |
| 2022-12-27 | $19.03 | $19.78 | $19.03 | $19.49 | $19.49 | 27,985 |
| 2022-12-23 | $20.19 | $20.19 | $19.37 | $19.68 | $19.68 | 67,256 |
| 2022-12-22 | $19.89 | $19.92 | $19.65 | $19.81 | $19.81 | 33,424 |
| 2022-12-21 | $20.03 | $20.18 | $20.00 | $20.10 | $20.10 | 36,907 |
| 2022-12-20 | $19.72 | $19.82 | $19.68 | $19.79 | $19.79 | 53,216 |
| 2022-12-19 | $19.98 | $20.05 | $19.77 | $19.84 | $19.84 | 46,281 |
| 2022-12-16 | $19.86 | $19.90 | $19.75 | $19.83 | $19.83 | 36,037 |
| 2022-12-15 | $20.27 | $20.31 | $19.92 | $20.00 | $20.00 | 36,563 |
| 2022-12-14 | $20.25 | $20.60 | $20.23 | $20.37 | $20.37 | 40,945 |
| 2022-12-13 | $20.59 | $20.59 | $20.12 | $20.17 | $20.17 | 43,104 |
| 2022-12-12 | $19.81 | $19.91 | $19.73 | $19.85 | $19.85 | 69,835 |
| 2022-12-09 | $19.90 | $20.14 | $19.90 | $20.04 | $20.04 | 46,231 |
| 2022-12-08 | $19.86 | $19.95 | $19.79 | $19.85 | $19.85 | 51,815 |
| 2022-12-07 | $20.01 | $20.06 | $19.92 | $19.98 | $19.98 | 48,167 |
| 2022-12-06 | $20.15 | $20.18 | $19.98 | $20.06 | $20.06 | 45,988 |
| 2022-12-05 | $20.85 | $20.90 | $20.32 | $20.46 | $20.46 | 50,515 |
| 2022-12-02 | $20.30 | $20.56 | $20.30 | $20.53 | $20.53 | 45,029 |
| 2022-12-01 | $20.43 | $20.43 | $20.23 | $20.24 | $20.24 | 38,172 |
| 2022-11-30 | $19.75 | $19.81 | $19.40 | $19.77 | $19.77 | 27,896 |
| 2022-11-29 | $19.66 | $19.75 | $19.52 | $19.60 | $19.60 | 29,124 |
| 2022-11-28 | $19.75 | $19.91 | $19.49 | $19.50 | $19.50 | 58,465 |
| 2022-11-25 | $19.70 | $19.84 | $19.65 | $19.80 | $19.80 | 36,405 |
| 2022-11-23 | $19.62 | $19.93 | $19.62 | $19.89 | $19.89 | 29,189 |
| 2022-11-22 | $19.07 | $19.10 | $18.96 | $19.01 | $19.01 | 26,049 |
| 2022-11-21 | $18.74 | $18.96 | $18.74 | $18.95 | $18.95 | 80,046 |
| 2022-11-18 | $18.69 | $18.94 | $18.69 | $18.94 | $18.94 | 38,004 |
| 2022-11-17 | $18.41 | $18.70 | $18.14 | $18.37 | $18.18 | 45,111 |
| 2022-11-16 | $18.25 | $18.57 | $17.85 | $18.34 | $18.15 | 32,185 |
| 2022-11-15 | $18.67 | $18.76 | $18.17 | $18.45 | $18.26 | 47,653 |
| 2022-11-14 | $18.60 | $18.99 | $18.58 | $18.88 | $18.68 | 82,716 |
| 2022-11-11 | $17.75 | $18.27 | $17.71 | $18.21 | $18.02 | 71,959 |
| 2022-11-10 | $16.46 | $16.76 | $16.30 | $16.64 | $16.46 | 37,222 |
| 2022-11-09 | $16.91 | $17.10 | $16.78 | $16.78 | $16.60 | 29,775 |
| 2022-11-08 | $16.92 | $17.24 | $16.90 | $17.12 | $16.94 | 49,269 |
| 2022-11-07 | $16.34 | $16.44 | $16.30 | $16.33 | $16.16 | 74,903 |
| 2022-11-04 | $15.81 | $16.22 | $15.77 | $16.19 | $16.02 | 43,696 |
| 2022-11-03 | $15.27 | $15.61 | $15.22 | $15.42 | $15.25 | 39,312 |
| 2022-11-02 | $15.74 | $15.91 | $15.52 | $15.52 | $15.36 | 29,800 |
| 2022-11-01 | $15.45 | $15.51 | $15.25 | $15.48 | $15.31 | 31,661 |
| 2022-10-31 | $14.79 | $14.88 | $14.72 | $14.80 | $14.64 | 60,454 |
| 2022-10-28 | $14.85 | $14.99 | $14.84 | $14.96 | $14.96 | 64,106 |
| 2022-10-27 | $14.94 | $15.14 | $14.82 | $14.94 | $14.94 | 56,819 |
| 2022-10-26 | $14.92 | $15.05 | $14.89 | $14.90 | $14.90 | 35,945 |
| 2022-10-25 | $14.26 | $14.67 | $14.26 | $14.65 | $14.65 | 35,472 |
| 2022-10-24 | $13.76 | $13.82 | $13.61 | $13.79 | $13.79 | 63,808 |
| 2022-10-21 | $13.45 | $13.68 | $13.42 | $13.63 | $13.63 | 39,671 |
| 2022-10-20 | $13.63 | $13.93 | $13.63 | $13.77 | $13.77 | 58,819 |
| 2022-10-19 | $13.89 | $14.01 | $13.69 | $13.79 | $13.79 | 46,023 |
| 2022-10-18 | $14.44 | $14.49 | $14.31 | $14.40 | $14.40 | 40,529 |
| 2022-10-17 | $14.24 | $14.50 | $14.23 | $14.28 | $14.28 | 165,027 |
| 2022-10-14 | $14.30 | $14.30 | $13.91 | $13.91 | $13.91 | 57,016 |
| 2022-10-13 | $13.33 | $13.98 | $13.33 | $13.92 | $13.92 | 76,124 |
| 2022-10-12 | $13.18 | $13.22 | $13.06 | $13.10 | $13.10 | 25,467 |
| 2022-10-11 | $13.70 | $14.00 | $13.61 | $13.65 | $13.65 | 41,863 |
| 2022-10-10 | $13.94 | $14.02 | $13.81 | $13.89 | $13.89 | 35,588 |
| 2022-10-07 | $13.48 | $13.66 | $13.43 | $13.50 | $13.50 | 61,069 |
| 2022-10-06 | $14.20 | $14.20 | $13.71 | $13.78 | $13.78 | 32,423 |
| 2022-10-05 | $14.36 | $14.52 | $14.25 | $14.42 | $14.42 | 41,954 |
| 2022-10-04 | $14.74 | $14.97 | $14.73 | $14.93 | $14.93 | 55,956 |
| 2022-10-03 | $14.23 | $14.44 | $14.04 | $14.30 | $14.30 | 62,313 |
| 2022-09-30 | $13.25 | $13.78 | $13.25 | $13.49 | $13.49 | 50,245 |
| 2022-09-29 | $12.91 | $13.11 | $12.79 | $13.03 | $13.03 | 44,954 |
| 2022-09-28 | $12.79 | $13.46 | $12.74 | $13.46 | $13.46 | 27,890 |
| 2022-09-27 | $13.17 | $13.42 | $13.09 | $13.16 | $13.16 | 75,818 |
| 2022-09-26 | $13.29 | $13.42 | $13.14 | $13.26 | $13.26 | 79,663 |
| 2022-09-23 | $14.30 | $14.34 | $13.71 | $13.82 | $13.82 | 28,005 |
| 2022-09-22 | $14.99 | $14.99 | $14.85 | $14.89 | $14.89 | 41,563 |
| 2022-09-21 | $15.02 | $15.09 | $14.82 | $14.85 | $14.85 | 33,665 |
| 2022-09-20 | $15.21 | $15.25 | $14.97 | $15.08 | $15.08 | 23,383 |
| 2022-09-19 | $14.81 | $15.65 | $14.81 | $15.47 | $15.47 | 47,395 |
| 2022-09-16 | $15.37 | $15.51 | $15.30 | $15.36 | $15.36 | 31,157 |
| 2022-09-15 | $15.68 | $15.86 | $15.63 | $15.69 | $15.69 | 82,684 |
| 2022-09-14 | $15.94 | $16.08 | $15.91 | $15.98 | $15.98 | 21,598 |
| 2022-09-13 | $16.28 | $16.36 | $16.07 | $16.07 | $16.07 | 29,107 |
| 2022-09-12 | $16.96 | $17.06 | $16.88 | $16.90 | $16.90 | 51,980 |
| 2022-09-09 | $16.20 | $16.24 | $16.12 | $16.22 | $16.22 | 34,343 |
| 2022-09-08 | $15.62 | $15.82 | $15.62 | $15.75 | $15.75 | 24,783 |
| 2022-09-07 | $16.39 | $16.69 | $16.39 | $16.69 | $16.69 | 24,305 |
| 2022-09-06 | $17.32 | $17.32 | $16.86 | $16.86 | $16.86 | 41,143 |
| 2022-09-02 | $17.11 | $17.23 | $16.86 | $16.87 | $16.87 | 40,093 |
| 2022-09-01 | $16.96 | $17.06 | $16.79 | $17.04 | $17.04 | 43,177 |
| 2022-08-31 | $17.36 | $17.36 | $17.09 | $17.09 | $17.09 | 27,952 |
| 2022-08-30 | $17.46 | $17.51 | $17.19 | $17.25 | $17.25 | 44,839 |
| 2022-08-29 | $16.50 | $17.54 | $16.50 | $17.21 | $17.21 | 65,099 |
| 2022-08-26 | $17.71 | $17.71 | $17.25 | $17.25 | $17.25 | 35,852 |
| 2022-08-25 | $17.70 | $17.89 | $17.53 | $17.78 | $17.78 | 45,645 |
| 2022-08-24 | $18.26 | $18.33 | $18.19 | $18.31 | $18.31 | 20,110 |
| 2022-08-23 | $18.83 | $18.88 | $18.68 | $18.71 | $18.71 | 14,578 |
| 2022-08-22 | $19.08 | $19.23 | $19.01 | $19.19 | $19.19 | 37,864 |
| 2022-08-19 | $19.41 | $19.41 | $19.20 | $19.27 | $19.27 | 23,661 |
| 2022-08-18 | $19.98 | $20.09 | $19.71 | $19.85 | $19.85 | 21,895 |
| 2022-08-17 | $20.69 | $20.79 | $20.29 | $20.36 | $20.36 | 21,825 |
| 2022-08-16 | $20.61 | $20.94 | $20.55 | $20.84 | $20.84 | 21,711 |
| 2022-08-15 | $20.14 | $20.28 | $20.07 | $20.24 | $20.24 | 40,251 |
| 2022-08-12 | $20.00 | $20.11 | $19.92 | $20.03 | $20.03 | 18,739 |
| 2022-08-11 | $20.27 | $20.36 | $20.03 | $20.06 | $20.06 | 29,300 |
| 2022-08-10 | $20.52 | $20.78 | $20.52 | $20.71 | $20.71 | 16,587 |
| 2022-08-09 | $20.29 | $20.29 | $20.02 | $20.05 | $20.05 | 21,928 |
| 2022-08-08 | $20.17 | $20.34 | $20.17 | $20.23 | $20.23 | 36,800 |
| 2022-08-05 | $20.16 | $20.28 | $19.85 | $20.14 | $20.14 | 34,810 |
| 2022-08-04 | $20.68 | $20.97 | $20.68 | $20.93 | $20.93 | 17,248 |
| 2022-08-03 | $21.18 | $21.43 | $21.12 | $21.15 | $21.15 | 13,953 |
| 2022-08-02 | $21.22 | $21.22 | $20.92 | $20.92 | $20.92 | 22,045 |
| 2022-08-01 | $20.96 | $21.21 | $20.95 | $21.02 | $21.02 | 58,815 |
| 2022-07-29 | $20.35 | $20.65 | $20.33 | $20.63 | $20.63 | 49,786 |
| 2022-07-28 | $19.73 | $20.01 | $19.61 | $19.85 | $19.85 | 72,798 |
| 2022-07-27 | $19.55 | $19.82 | $19.44 | $19.82 | $19.82 | 37,640 |
| 2022-07-26 | $19.64 | $19.94 | $19.33 | $19.33 | $19.33 | 41,421 |
| 2022-07-25 | $20.23 | $20.29 | $20.17 | $20.28 | $20.28 | 77,123 |
| 2022-07-22 | $19.99 | $20.21 | $19.87 | $19.95 | $19.95 | 26,307 |
| 2022-07-21 | $19.81 | $20.01 | $19.64 | $20.01 | $20.01 | 27,025 |
| 2022-07-20 | $20.04 | $20.13 | $19.70 | $19.82 | $19.82 | 19,321 |
| 2022-07-19 | $19.51 | $19.78 | $19.50 | $19.57 | $19.57 | 73,486 |
| 2022-07-18 | $18.83 | $18.92 | $18.66 | $18.70 | $18.70 | 145,929 |
| 2022-07-15 | $18.11 | $18.40 | $18.11 | $18.21 | $18.21 | 87,776 |
| 2022-07-14 | $17.83 | $18.09 | $17.76 | $18.09 | $18.09 | 42,500 |
| 2022-07-13 | $17.98 | $18.22 | $17.98 | $18.16 | $18.16 | 36,068 |
| 2022-07-12 | $18.11 | $18.23 | $18.01 | $18.05 | $18.05 | 48,832 |
| 2022-07-11 | $18.10 | $18.16 | $18.00 | $18.01 | $18.01 | 44,627 |
| 2022-07-08 | $18.28 | $18.43 | $18.17 | $18.35 | $18.35 | 28,556 |
| 2022-07-07 | $17.99 | $18.19 | $17.99 | $18.08 | $18.08 | 33,276 |
| 2022-07-06 | $17.46 | $17.82 | $17.23 | $17.71 | $17.71 | 56,803 |
| 2022-07-05 | $17.79 | $17.79 | $16.96 | $17.33 | $17.33 | 58,726 |
| 2022-07-01 | $17.53 | $17.83 | $17.45 | $17.72 | $17.72 | 19,962 |
| 2022-06-30 | $17.73 | $18.06 | $17.61 | $17.84 | $17.84 | 41,366 |
| 2022-06-29 | $18.49 | $18.84 | $18.40 | $18.71 | $18.12 | 44,408 |
| 2022-06-28 | $18.84 | $19.48 | $18.48 | $18.48 | $17.90 | 35,034 |
| 2022-06-27 | $18.86 | $19.07 | $18.70 | $18.98 | $18.39 | 96,301 |
| 2022-06-24 | $18.56 | $18.91 | $18.52 | $18.89 | $18.29 | 25,456 |
| 2022-06-23 | $18.37 | $18.49 | $18.33 | $18.48 | $17.90 | 44,354 |
| 2022-06-22 | $18.07 | $18.34 | $18.05 | $18.18 | $17.61 | 47,165 |
| 2022-06-21 | $18.32 | $18.32 | $18.10 | $18.23 | $17.66 | 60,982 |
| 2022-06-17 | $18.37 | $18.43 | $18.19 | $18.32 | $17.75 | 38,026 |
| 2022-06-16 | $18.28 | $18.58 | $18.22 | $18.26 | $17.69 | 65,544 |
| 2022-06-15 | $18.25 | $18.49 | $18.01 | $18.32 | $17.74 | 87,556 |
| 2022-06-14 | $17.09 | $17.34 | $17.03 | $17.24 | $16.70 | 111,027 |
| 2022-06-13 | $17.21 | $17.34 | $17.08 | $17.19 | $16.65 | 83,952 |
| 2022-06-10 | $17.75 | $17.83 | $17.45 | $17.68 | $17.13 | 571,741 |
| 2022-06-09 | $18.18 | $18.55 | $18.18 | $18.23 | $17.66 | 299,507 |
| 2022-06-08 | $18.77 | $18.88 | $18.64 | $18.65 | $18.07 | 669,886 |
| 2022-06-07 | $18.61 | $19.21 | $18.61 | $19.13 | $18.53 | 35,215 |
| 2022-06-06 | $19.32 | $19.33 | $19.11 | $19.18 | $18.57 | 32,228 |
| 2022-06-03 | $19.02 | $19.85 | $19.02 | $19.41 | $18.80 | 31,589 |
| 2022-06-02 | $19.24 | $19.78 | $19.07 | $19.32 | $18.72 | 49,362 |
| 2022-06-01 | $19.82 | $19.82 | $19.02 | $19.35 | $18.74 | 33,616 |
| 2022-05-31 | $20.01 | $20.06 | $19.60 | $19.62 | $19.01 | 73,153 |
| 2022-05-27 | $23.16 | $23.18 | $22.66 | $22.91 | $22.19 | 29,846 |
| 2022-05-26 | $22.67 | $23.13 | $22.67 | $22.94 | $22.22 | 25,841 |
| 2022-05-25 | $21.12 | $21.58 | $21.12 | $21.32 | $20.65 | 39,372 |
| 2022-05-24 | $21.08 | $21.47 | $20.97 | $21.40 | $20.73 | 29,220 |
| 2022-05-23 | $21.11 | $21.34 | $21.02 | $21.23 | $20.57 | 87,038 |
| 2022-05-20 | $21.14 | $21.28 | $20.87 | $21.05 | $20.39 | 49,289 |
| 2022-05-19 | $21.28 | $21.54 | $21.10 | $21.38 | $20.71 | 50,986 |
| 2022-05-18 | $22.18 | $22.26 | $21.57 | $21.59 | $20.91 | 45,016 |
| 2022-05-17 | $23.20 | $23.29 | $23.06 | $23.23 | $22.50 | 20,605 |
| 2022-05-16 | $22.78 | $23.17 | $22.73 | $22.99 | $22.27 | 48,587 |
| 2022-05-13 | $22.50 | $23.07 | $22.49 | $22.86 | $22.14 | 36,576 |
| 2022-05-12 | $22.32 | $22.74 | $22.26 | $22.48 | $21.78 | 71,648 |
| 2022-05-11 | $22.47 | $22.60 | $22.13 | $22.14 | $21.45 | 46,605 |
| 2022-05-10 | $22.75 | $22.75 | $22.42 | $22.59 | $21.88 | 51,143 |
| 2022-05-09 | $22.44 | $22.82 | $22.44 | $22.56 | $21.85 | 59,197 |
| 2022-05-06 | $22.60 | $22.99 | $22.48 | $22.63 | $21.92 | 56,391 |
| 2022-05-05 | $24.43 | $24.43 | $23.70 | $23.81 | $23.06 | 51,861 |
| 2022-05-04 | $24.61 | $24.90 | $24.22 | $24.90 | $24.12 | 37,302 |
| 2022-05-03 | $25.08 | $25.20 | $24.85 | $25.00 | $24.22 | 90,837 |
| 2022-05-02 | $24.03 | $24.29 | $23.81 | $23.90 | $23.15 | 52,996 |
| 2022-04-29 | $24.65 | $24.67 | $24.36 | $24.36 | $23.60 | 60,190 |
| 2022-04-28 | $24.58 | $24.63 | $24.18 | $24.50 | $23.73 | 58,585 |
| 2022-04-27 | $24.58 | $24.75 | $24.45 | $24.59 | $23.82 | 51,335 |
| 2022-04-26 | $25.52 | $25.52 | $25.10 | $25.15 | $24.36 | 102,465 |
| 2022-04-25 | $26.03 | $26.26 | $25.91 | $26.21 | $25.39 | 58,354 |
| 2022-04-22 | $26.50 | $26.60 | $26.33 | $26.33 | $25.51 | 32,712 |
| 2022-04-21 | $28.83 | $28.83 | $28.37 | $28.40 | $27.51 | 33,787 |
| 2022-04-20 | $28.18 | $28.48 | $28.18 | $28.43 | $27.54 | 29,103 |
| 2022-04-19 | $28.05 | $28.42 | $28.05 | $28.40 | $27.51 | 63,106 |
| 2022-04-18 | $27.55 | $28.53 | $27.55 | $27.77 | $26.90 | 35,827 |
| 2022-04-14 | $27.96 | $28.08 | $27.85 | $27.94 | $27.07 | 22,156 |
| 2022-04-13 | $28.01 | $28.21 | $27.81 | $28.16 | $27.28 | 26,411 |
| 2022-04-12 | $28.38 | $28.70 | $28.26 | $28.38 | $27.49 | 43,947 |
| 2022-04-11 | $28.22 | $28.34 | $28.15 | $28.24 | $27.36 | 53,073 |
| 2022-04-08 | $28.12 | $28.36 | $28.08 | $28.29 | $27.40 | 36,340 |
| 2022-04-07 | $28.16 | $28.27 | $28.01 | $28.22 | $27.34 | 55,053 |
| 2022-04-06 | $28.51 | $28.60 | $28.28 | $28.40 | $27.51 | 21,278 |
| 2022-04-05 | $28.95 | $29.38 | $28.95 | $29.23 | $28.31 | 34,947 |
| 2022-04-04 | $28.42 | $28.73 | $28.26 | $28.71 | $27.81 | 30,337 |
| 2022-04-01 | $28.03 | $28.28 | $27.89 | $27.91 | $27.04 | 35,405 |
| 2022-03-31 | $28.00 | $28.26 | $27.88 | $27.88 | $27.01 | 35,572 |
| 2022-03-30 | $28.45 | $28.55 | $28.30 | $28.33 | $27.44 | 20,869 |
| 2022-03-29 | $28.94 | $28.94 | $28.48 | $28.58 | $27.68 | 24,239 |
| 2022-03-28 | $29.30 | $29.48 | $29.13 | $29.33 | $28.41 | 73,901 |
| 2022-03-25 | $29.68 | $29.77 | $29.40 | $29.50 | $28.57 | 23,814 |
| 2022-03-24 | $30.52 | $30.74 | $30.50 | $30.74 | $29.78 | 56,610 |
| 2022-03-23 | $30.37 | $30.47 | $30.14 | $30.15 | $29.21 | 19,693 |
| 2022-03-22 | $30.57 | $30.62 | $30.40 | $30.62 | $29.66 | 27,239 |
| 2022-03-21 | $30.83 | $31.01 | $30.53 | $30.73 | $29.77 | 26,724 |
| 2022-03-18 | $29.93 | $30.73 | $29.93 | $30.73 | $29.77 | 26,724 |
| 2022-03-17 | $29.45 | $29.89 | $29.44 | $29.80 | $28.86 | 42,443 |
| 2022-03-16 | $29.32 | $29.81 | $29.28 | $29.81 | $28.88 | 30,020 |
| 2022-03-15 | $29.02 | $29.08 | $28.81 | $28.99 | $28.08 | 59,518 |
| 2022-03-14 | $28.74 | $29.16 | $28.12 | $28.94 | $28.03 | 55,108 |
| 2022-03-11 | $28.82 | $28.88 | $28.51 | $28.51 | $27.62 | 25,039 |
| 2022-03-10 | $28.62 | $28.81 | $28.31 | $28.58 | $27.68 | 44,094 |
| 2022-03-09 | $29.67 | $30.18 | $29.60 | $30.13 | $29.19 | 33,579 |
| 2022-03-08 | $29.01 | $29.56 | $28.72 | $29.32 | $28.40 | 74,958 |
| 2022-03-07 | $30.39 | $30.46 | $29.77 | $29.80 | $28.87 | 78,414 |
| 2022-03-04 | $31.27 | $31.91 | $31.26 | $31.69 | $30.70 | 37,342 |
| 2022-03-03 | $32.33 | $32.52 | $31.82 | $32.11 | $31.10 | 24,824 |
| 2022-03-02 | $31.96 | $32.43 | $31.96 | $32.27 | $31.25 | 13,790 |
| 2022-03-01 | $32.60 | $32.61 | $32.16 | $32.34 | $31.33 | 15,522 |
| 2022-02-28 | $32.17 | $32.49 | $32.09 | $32.34 | $31.33 | 43,894 |
| 2022-02-25 | $31.36 | $31.45 | $30.96 | $31.27 | $30.29 | 40,720 |
| 2022-02-24 | $30.57 | $31.23 | $30.57 | $31.10 | $30.12 | 40,546 |
| 2022-02-23 | $32.09 | $32.09 | $31.50 | $31.50 | $30.51 | 23,697 |
| 2022-02-22 | $33.00 | $33.04 | $32.17 | $32.26 | $31.25 | 47,185 |
| 2022-02-18 | $31.60 | $31.85 | $31.58 | $31.71 | $30.71 | 23,376 |
| 2022-02-17 | $31.33 | $31.44 | $31.21 | $31.22 | $30.24 | 15,931 |
| 2022-02-16 | $31.14 | $31.32 | $31.05 | $31.30 | $30.32 | 20,481 |
| 2022-02-15 | $31.15 | $31.33 | $31.15 | $31.31 | $30.33 | 19,354 |
| 2022-02-14 | $30.62 | $30.72 | $30.25 | $30.61 | $29.65 | 41,435 |
| 2022-02-11 | $30.72 | $31.06 | $30.65 | $30.67 | $29.71 | 19,632 |
| 2022-02-10 | $30.43 | $30.59 | $30.16 | $30.16 | $29.22 | 45,671 |
| 2022-02-09 | $30.20 | $30.26 | $30.08 | $30.15 | $29.20 | 49,016 |
| 2022-02-08 | $29.57 | $29.84 | $29.57 | $29.82 | $28.88 | 38,711 |
| 2022-02-07 | $29.62 | $29.78 | $29.22 | $29.34 | $28.42 | 30,967 |
| 2022-02-04 | $30.46 | $30.46 | $30.07 | $30.14 | $29.20 | 31,143 |
| 2022-02-03 | $31.26 | $31.26 | $30.97 | $31.02 | $30.05 | 26,611 |
| 2022-02-02 | $31.59 | $31.74 | $31.47 | $31.59 | $30.60 | 20,940 |
| 2022-02-01 | $31.09 | $31.41 | $30.99 | $31.22 | $30.24 | 36,454 |
| 2022-01-31 | $30.32 | $30.57 | $30.31 | $30.57 | $29.61 | 42,278 |
| 2022-01-28 | $30.32 | $30.36 | $30.05 | $30.36 | $29.40 | 49,975 |
| 2022-01-27 | $29.56 | $29.98 | $29.56 | $29.83 | $28.89 | 42,052 |
| 2022-01-26 | $30.57 | $30.64 | $29.90 | $29.96 | $29.02 | 33,409 |
| 2022-01-25 | $29.91 | $30.54 | $29.88 | $30.33 | $29.38 | 74,609 |
| 2022-01-24 | $28.90 | $29.81 | $28.90 | $29.80 | $28.87 | 83,864 |
| 2022-01-21 | $29.45 | $29.53 | $29.20 | $29.20 | $28.29 | 51,501 |
| 2022-01-20 | $30.01 | $30.33 | $29.84 | $29.84 | $28.91 | 40,842 |
| 2022-01-19 | $30.18 | $30.66 | $30.18 | $30.39 | $29.44 | 42,906 |
| 2022-01-18 | $29.86 | $30.00 | $29.68 | $29.85 | $28.91 | 42,293 |
| 2022-01-14 | $30.98 | $31.24 | $30.77 | $30.89 | $29.92 | 30,416 |
| 2022-01-13 | $33.00 | $33.33 | $31.49 | $32.43 | $31.41 | 37,355 |
| 2022-01-12 | $33.37 | $33.45 | $33.22 | $33.45 | $32.40 | 178,043 |
| 2022-01-11 | $33.23 | $33.57 | $33.07 | $33.53 | $32.48 | 16,581 |
| 2022-01-10 | $32.88 | $32.90 | $32.49 | $32.85 | $31.82 | 51,486 |
| 2022-01-07 | $32.74 | $32.96 | $32.74 | $32.86 | $31.83 | 26,398 |
| 2022-01-06 | $33.46 | $33.61 | $33.40 | $33.42 | $32.37 | 17,279 |
| 2022-01-05 | $34.31 | $34.43 | $33.98 | $33.98 | $32.92 | 23,071 |
| 2022-01-04 | $34.13 | $34.13 | $33.38 | $33.81 | $32.75 | 41,549 |
| 2022-01-03 | $34.73 | $35.01 | $34.18 | $34.77 | $33.68 | 17,981 |
| 2021-12-31 | $33.57 | $34.73 | $33.57 | $34.55 | $33.47 | 15,653 |
| 2021-12-30 | $34.15 | $34.42 | $33.95 | $34.35 | $33.27 | 29,307 |
| 2021-12-29 | $34.38 | $34.38 | $34.23 | $34.35 | $33.27 | 43,443 |
| 2021-12-28 | $34.76 | $35.09 | $34.10 | $34.60 | $33.52 | 19,382 |
| 2021-12-27 | $33.10 | $34.60 | $33.10 | $34.00 | $32.94 | 31,950 |
| 2021-12-23 | $33.14 | $33.53 | $33.00 | $33.47 | $32.42 | 35,884 |
| 2021-12-22 | $33.45 | $33.60 | $32.66 | $33.38 | $32.33 | 30,721 |
| 2021-12-21 | $34.36 | $35.51 | $33.98 | $34.38 | $33.31 | 29,003 |
| 2021-12-20 | $33.71 | $34.14 | $33.47 | $34.14 | $32.82 | 33,169 |
| 2021-12-17 | $34.33 | $34.38 | $33.65 | $33.95 | $32.64 | 28,354 |
| 2021-12-16 | $33.83 | $34.33 | $33.35 | $34.33 | $33.00 | 12,988 |
| 2021-12-15 | $33.43 | $33.73 | $33.17 | $33.72 | $32.41 | 25,804 |
| 2021-12-14 | $33.79 | $33.89 | $33.69 | $33.85 | $32.54 | 20,293 |
| 2021-12-13 | $34.10 | $34.13 | $33.83 | $33.83 | $32.52 | 29,641 |
| 2021-12-10 | $34.02 | $34.39 | $33.77 | $34.39 | $33.06 | 17,868 |
| 2021-12-09 | $33.63 | $34.34 | $33.63 | $34.33 | $33.00 | 19,973 |
| 2021-12-08 | $33.49 | $33.59 | $33.28 | $33.43 | $32.14 | 14,970 |
| 2021-12-07 | $33.07 | $33.34 | $33.02 | $33.17 | $31.89 | 41,009 |
| 2021-12-06 | $34.21 | $34.28 | $33.79 | $34.04 | $32.72 | 44,064 |
| 2021-12-03 | $33.66 | $33.78 | $33.64 | $33.78 | $32.47 | 17,714 |
| 2021-12-02 | $33.69 | $33.81 | $33.26 | $33.49 | $32.19 | 36,449 |
| 2021-12-01 | $33.44 | $33.74 | $33.24 | $33.24 | $31.95 | 30,453 |
| 2021-11-30 | $33.37 | $33.46 | $32.80 | $32.93 | $31.65 | 23,583 |
| 2021-11-29 | $33.29 | $33.36 | $33.21 | $33.29 | $32.00 | 22,670 |
| 2021-11-26 | $33.50 | $33.68 | $33.28 | $33.49 | $32.19 | 10,548 |
| 2021-11-24 | $32.66 | $32.80 | $32.63 | $32.80 | $31.53 | 104,921 |
| 2021-11-23 | $32.87 | $32.99 | $32.64 | $32.96 | $31.68 | 22,013 |
| 2021-11-22 | $32.59 | $33.06 | $32.54 | $32.64 | $31.38 | 26,320 |
| 2021-11-19 | $32.50 | $32.50 | $32.31 | $32.42 | $31.16 | 25,201 |
| 2021-11-18 | $31.78 | $32.29 | $31.78 | $32.23 | $30.72 | 23,137 |
| 2021-11-17 | $31.50 | $31.72 | $31.48 | $31.72 | $30.24 | 19,991 |
| 2021-11-16 | $31.17 | $31.73 | $31.17 | $31.56 | $30.09 | 28,171 |
| 2021-11-15 | $30.97 | $31.58 | $30.97 | $31.34 | $29.88 | 17,611 |
| 2021-11-12 | $31.89 | $32.28 | $31.80 | $32.10 | $30.61 | 19,404 |
| 2021-11-11 | $32.57 | $32.77 | $32.40 | $32.40 | $30.89 | 22,308 |
| 2021-11-10 | $34.31 | $34.69 | $34.31 | $34.59 | $32.98 | 18,266 |
| 2021-11-09 | $33.90 | $33.99 | $33.81 | $33.93 | $32.34 | 24,736 |
| 2021-11-08 | $33.98 | $34.06 | $33.86 | $34.00 | $32.41 | 41,525 |
| 2021-11-05 | $33.85 | $33.92 | $33.37 | $33.83 | $32.25 | 2,074,544 |
| 2021-11-04 | $33.39 | $33.89 | $33.37 | $33.87 | $32.29 | 295,839 |
| 2021-11-03 | $32.99 | $33.43 | $32.99 | $33.39 | $31.83 | 10,054 |
| 2021-11-02 | $34.31 | $34.33 | $33.75 | $33.81 | $32.23 | 19,490 |
| 2021-11-01 | $34.70 | $34.83 | $34.61 | $34.83 | $33.21 | 11,537 |
| 2021-10-29 | $34.76 | $34.84 | $34.59 | $34.83 | $33.21 | 18,473 |
| 2021-10-28 | $34.90 | $34.95 | $34.70 | $34.79 | $33.16 | 8,248 |
| 2021-10-27 | $34.99 | $34.99 | $34.73 | $34.78 | $33.16 | 8,739 |
| 2021-10-26 | $35.22 | $35.22 | $34.93 | $34.97 | $33.34 | 9,110 |
| 2021-10-25 | $33.97 | $34.06 | $33.83 | $33.96 | $32.38 | 13,267 |
| 2021-10-22 | $33.42 | $33.59 | $33.40 | $33.59 | $32.02 | 9,465 |
| 2021-10-21 | $33.56 | $33.65 | $33.48 | $33.59 | $32.02 | 12,812 |
| 2021-10-20 | $33.34 | $33.65 | $33.34 | $33.60 | $32.03 | 17,504 |
| 2021-10-19 | $33.25 | $33.77 | $33.25 | $33.64 | $32.07 | 10,480 |
| 2021-10-18 | $32.67 | $32.84 | $32.62 | $32.62 | $31.10 | 10,704 |
| 2021-10-15 | $32.51 | $32.98 | $32.51 | $32.79 | $31.26 | 8,313 |
| 2021-10-14 | $32.14 | $32.65 | $32.07 | $32.49 | $30.98 | 13,259 |
| 2021-10-13 | $32.06 | $32.24 | $31.87 | $32.24 | $30.74 | 16,930 |
| 2021-10-12 | $31.06 | $31.40 | $30.95 | $31.19 | $29.73 | 11,605 |
| 2021-10-11 | $30.86 | $30.92 | $30.65 | $30.90 | $29.46 | 13,447 |
| 2021-10-08 | $30.73 | $31.02 | $30.73 | $30.90 | $29.46 | 42,865 |
| 2021-10-07 | $30.00 | $30.84 | $30.00 | $30.51 | $29.08 | 46,968 |
| 2021-10-06 | $30.32 | $30.93 | $30.32 | $30.75 | $29.32 | 11,124 |
| 2021-10-05 | $31.35 | $31.82 | $31.35 | $31.64 | $30.16 | 26,639 |
| 2021-10-04 | $31.02 | $31.35 | $30.90 | $31.23 | $29.77 | 15,208 |
| 2021-10-01 | $31.26 | $31.39 | $31.04 | $31.26 | $29.80 | 18,929 |
| 2021-09-30 | $31.96 | $32.03 | $31.64 | $31.94 | $30.45 | 11,740 |
| 2021-09-29 | $31.89 | $32.14 | $31.73 | $31.92 | $30.43 | 19,744 |
| 2021-09-28 | $31.39 | $31.91 | $31.25 | $31.64 | $30.16 | 11,581 |
| 2021-09-27 | $32.51 | $32.79 | $32.51 | $32.69 | $31.17 | 69,762 |
| 2021-09-24 | $32.62 | $32.80 | $32.43 | $32.52 | $31.00 | 21,277 |
| 2021-09-23 | $33.06 | $33.12 | $32.85 | $32.89 | $31.36 | 12,232 |
| 2021-09-22 | $32.42 | $32.78 | $32.42 | $32.57 | $31.05 | 11,943 |
| 2021-09-21 | $32.51 | $32.55 | $32.30 | $32.39 | $30.88 | 12,697 |
| 2021-09-20 | $32.12 | $32.65 | $32.12 | $32.52 | $31.00 | 10,085 |
| 2021-09-17 | $32.98 | $33.02 | $32.64 | $32.87 | $31.34 | 11,573 |
| 2021-09-16 | $32.46 | $32.89 | $32.46 | $32.81 | $31.28 | 19,565 |
| 2021-09-15 | $32.94 | $32.99 | $32.74 | $32.87 | $31.33 | 10,378 |
| 2021-09-14 | $32.77 | $32.85 | $32.50 | $32.57 | $31.05 | 11,248 |
| 2021-09-13 | $32.07 | $32.57 | $31.94 | $32.18 | $30.68 | 9,418 |
| 2021-09-10 | $32.78 | $32.78 | $32.00 | $32.30 | $30.79 | 9,936 |
| 2021-09-09 | $32.25 | $32.60 | $32.16 | $32.25 | $30.75 | 15,609 |
| 2021-09-08 | $31.70 | $31.96 | $31.67 | $31.82 | $30.34 | 18,645 |
| 2021-09-07 | $29.73 | $29.91 | $29.64 | $29.69 | $28.31 | 19,016 |
| 2021-09-03 | $29.90 | $30.41 | $29.90 | $30.31 | $28.90 | 13,089 |
| 2021-09-02 | $30.00 | $30.14 | $29.80 | $29.91 | $28.52 | 26,228 |
| 2021-09-01 | $30.54 | $30.87 | $30.45 | $30.66 | $29.23 | 13,090 |
| 2021-08-31 | $30.96 | $30.99 | $30.62 | $30.73 | $29.29 | 12,223 |
| 2021-08-30 | $32.25 | $32.25 | $31.55 | $31.94 | $30.45 | 7,752 |
| 2021-08-27 | $31.37 | $31.87 | $31.35 | $31.69 | $30.21 | 19,771 |
| 2021-08-26 | $31.62 | $32.09 | $31.56 | $31.58 | $30.10 | 18,087 |
| 2021-08-25 | $31.67 | $32.11 | $31.67 | $31.73 | $30.25 | 10,660 |
| 2021-08-24 | $31.60 | $32.03 | $31.29 | $31.39 | $29.93 | 18,391 |
| 2021-08-23 | $31.65 | $31.99 | $31.65 | $31.99 | $30.50 | 18,897 |
| 2021-08-20 | $30.90 | $31.08 | $30.88 | $31.02 | $29.57 | 10,048 |
| 2021-08-19 | $30.20 | $30.47 | $30.20 | $30.36 | $28.94 | 19,198 |
| 2021-08-18 | $30.75 | $30.77 | $30.52 | $30.52 | $29.10 | 17,428 |
| 2021-08-17 | $30.50 | $30.62 | $30.43 | $30.48 | $29.06 | 18,787 |
| 2021-08-16 | $30.89 | $31.20 | $30.86 | $31.11 | $29.65 | 12,018 |
| 2021-08-13 | $31.24 | $31.29 | $31.07 | $31.21 | $29.75 | 12,485 |
| 2021-08-12 | $30.84 | $31.30 | $30.80 | $31.29 | $29.83 | 25,494 |
| 2021-08-11 | $30.83 | $31.08 | $30.73 | $30.89 | $29.45 | 11,942 |
| 2021-08-10 | $31.40 | $31.40 | $31.00 | $31.17 | $29.72 | 14,126 |
| 2021-08-09 | $31.23 | $31.54 | $31.18 | $31.53 | $30.06 | 13,527 |
| 2021-08-06 | $31.00 | $31.30 | $30.94 | $31.30 | $29.84 | 16,315 |
| 2021-08-05 | $30.81 | $30.95 | $30.81 | $30.91 | $29.47 | 11,074 |
| 2021-08-04 | $31.05 | $31.38 | $31.02 | $31.03 | $29.58 | 8,994 |
| 2021-08-03 | $31.13 | $31.18 | $31.01 | $31.18 | $29.73 | 19,031 |
| 2021-08-02 | $31.03 | $31.30 | $30.98 | $31.19 | $29.74 | 12,767 |
| 2021-07-30 | $30.75 | $30.91 | $30.65 | $30.78 | $29.35 | 14,340 |
| 2021-07-29 | $31.05 | $31.17 | $30.90 | $30.93 | $29.49 | 19,428 |
| 2021-07-28 | $31.32 | $31.69 | $31.19 | $31.55 | $30.08 | 23,103 |
| 2021-07-27 | $31.05 | $31.23 | $30.86 | $31.23 | $29.77 | 22,747 |
| 2021-07-26 | $31.13 | $31.65 | $30.95 | $31.26 | $29.80 | 69,851 |
| 2021-07-23 | $31.42 | $32.03 | $31.42 | $31.84 | $30.36 | 12,779 |
| 2021-07-22 | $31.24 | $31.61 | $31.18 | $31.61 | $30.13 | 13,082 |
| 2021-07-21 | $31.07 | $31.07 | $30.84 | $31.05 | $29.60 | 13,646 |
| 2021-07-20 | $30.38 | $30.78 | $30.30 | $30.78 | $29.35 | 18,584 |
| 2021-07-19 | $30.41 | $30.71 | $30.25 | $30.49 | $29.06 | 25,677 |
| 2021-07-16 | $30.69 | $30.98 | $30.55 | $30.58 | $29.15 | 16,122 |
| 2021-07-15 | $30.58 | $30.88 | $30.42 | $30.54 | $29.12 | 21,757 |
| 2021-07-14 | $31.10 | $31.20 | $30.89 | $31.06 | $29.61 | 22,156 |
| 2021-07-13 | $30.95 | $31.36 | $30.91 | $31.07 | $29.62 | 13,681 |
| 2021-07-12 | $30.58 | $31.17 | $30.58 | $30.96 | $29.52 | 21,938 |
| 2021-07-09 | $30.00 | $30.42 | $29.67 | $30.22 | $28.81 | 20,242 |
| 2021-07-08 | $31.01 | $31.15 | $30.17 | $30.33 | $28.92 | 13,786 |
| 2021-07-07 | $31.75 | $32.09 | $31.58 | $31.95 | $30.46 | 9,354 |
| 2021-07-06 | $31.66 | $31.72 | $31.38 | $31.48 | $30.01 | 13,893 |
| 2021-07-02 | $31.43 | $31.68 | $31.32 | $31.65 | $30.17 | 18,781 |
| 2021-07-01 | $31.79 | $31.79 | $31.11 | $31.28 | $29.82 | 41,288 |
| 2021-06-30 | $32.06 | $32.43 | $31.74 | $32.42 | $30.36 | 9,151 |
| 2021-06-29 | $31.73 | $32.47 | $31.70 | $31.94 | $29.91 | 11,172 |
| 2021-06-28 | $31.49 | $31.59 | $31.29 | $31.41 | $29.41 | 16,439 |
| 2021-06-25 | $31.08 | $31.26 | $30.97 | $31.16 | $29.18 | 26,014 |
| 2021-06-24 | $31.06 | $31.15 | $30.96 | $31.15 | $29.17 | 26,328 |
| 2021-06-23 | $30.91 | $30.95 | $30.76 | $30.76 | $28.81 | 10,688 |
| 2021-06-22 | $30.84 | $31.08 | $30.76 | $30.85 | $28.89 | 8,702 |
| 2021-06-21 | $30.17 | $30.71 | $30.17 | $30.54 | $28.60 | 10,025 |
| 2021-06-18 | $29.69 | $29.98 | $29.62 | $29.87 | $27.97 | 13,645 |
| 2021-06-17 | $30.77 | $30.91 | $30.54 | $30.65 | $28.71 | 25,480 |
| 2021-06-16 | $31.32 | $31.44 | $31.15 | $31.18 | $29.20 | 9,439 |
| 2021-06-15 | $31.10 | $31.15 | $30.96 | $31.03 | $29.06 | 31,237 |
| 2021-06-14 | $31.15 | $31.15 | $30.94 | $31.05 | $29.07 | 10,135 |
| 2021-06-11 | $30.62 | $30.86 | $30.57 | $30.75 | $28.79 | 17,376 |
| 2021-06-10 | $30.52 | $30.67 | $30.47 | $30.47 | $28.54 | 33,584 |
| 2021-06-09 | $30.22 | $30.37 | $30.10 | $30.17 | $28.25 | 34,342 |
| 2021-06-08 | $30.41 | $30.60 | $30.21 | $30.45 | $28.51 | 35,433 |
| 2021-06-07 | $30.00 | $30.10 | $29.69 | $30.10 | $28.19 | 19,847 |
| 2021-06-04 | $30.42 | $30.83 | $30.42 | $30.77 | $28.82 | 22,993 |
| 2021-06-03 | $30.32 | $30.69 | $30.13 | $30.68 | $28.73 | 14,046 |
| 2021-06-02 | $31.56 | $32.11 | $31.41 | $31.92 | $29.89 | 23,976 |
| 2021-06-01 | $32.79 | $32.79 | $32.24 | $32.59 | $30.52 | 22,631 |
| 2021-05-28 | $32.88 | $33.00 | $32.62 | $32.99 | $30.90 | 11,681 |
| 2021-05-27 | $33.00 | $33.23 | $32.94 | $33.17 | $31.06 | 17,252 |
| 2021-05-26 | $32.70 | $33.15 | $32.70 | $32.98 | $30.88 | 13,771 |
| 2021-05-25 | $32.14 | $32.60 | $32.05 | $32.50 | $30.44 | 11,993 |
| 2021-05-24 | $32.39 | $32.47 | $32.37 | $32.47 | $30.41 | 9,076 |
| 2021-05-21 | $31.99 | $32.10 | $31.91 | $32.10 | $30.06 | 24,077 |
| 2021-05-20 | $32.47 | $32.68 | $32.35 | $32.61 | $30.54 | 24,128 |
| 2021-05-19 | $31.79 | $32.29 | $31.79 | $32.29 | $30.24 | 16,164 |
| 2021-05-18 | $32.55 | $32.63 | $32.25 | $32.31 | $30.26 | 63,284 |
| 2021-05-17 | $32.09 | $32.10 | $31.85 | $32.07 | $30.03 | 227,895 |
| 2021-05-14 | $31.23 | $32.24 | $31.20 | $32.20 | $30.16 | 476,611 |
| 2021-05-13 | $31.11 | $31.30 | $30.96 | $31.23 | $29.25 | 138,057 |
| 2021-05-12 | $31.42 | $31.57 | $30.98 | $31.19 | $29.21 | 24,695 |
| 2021-05-11 | $31.52 | $32.26 | $31.47 | $31.74 | $29.73 | 34,159 |
| 2021-05-10 | $32.15 | $32.88 | $32.15 | $32.40 | $30.34 | 19,734 |
| 2021-05-07 | $32.21 | $32.55 | $32.21 | $32.50 | $30.44 | 24,874 |
| 2021-05-06 | $31.71 | $32.09 | $31.69 | $32.09 | $30.05 | 18,010 |
| 2021-05-05 | $31.47 | $31.75 | $31.35 | $31.54 | $29.54 | 19,452 |
| 2021-05-04 | $31.42 | $31.60 | $31.18 | $31.60 | $29.59 | 57,677 |
| 2021-05-03 | $31.65 | $32.08 | $31.47 | $31.75 | $29.73 | 37,303 |
| 2021-04-30 | $31.13 | $31.38 | $31.00 | $31.23 | $29.25 | 15,730 |
| 2021-04-29 | $30.96 | $31.19 | $30.77 | $31.02 | $29.05 | 28,137 |
| 2021-04-28 | $31.26 | $31.32 | $30.92 | $31.13 | $29.15 | 21,797 |
| 2021-04-27 | $30.88 | $31.58 | $30.88 | $31.39 | $29.40 | 23,316 |
| 2021-04-26 | $30.82 | $31.27 | $30.72 | $31.25 | $29.27 | 30,477 |
| 2021-04-23 | $30.70 | $31.21 | $30.70 | $31.09 | $29.11 | 23,848 |
| 2021-04-22 | $30.84 | $30.99 | $30.69 | $30.78 | $28.83 | 17,287 |
| 2021-04-21 | $30.85 | $31.01 | $30.66 | $30.98 | $29.01 | 36,769 |
| 2021-04-20 | $31.93 | $31.93 | $31.58 | $31.79 | $29.77 | 14,010 |
| 2021-04-19 | $31.65 | $31.94 | $31.65 | $31.94 | $29.91 | 13,092 |
| 2021-04-16 | $30.68 | $30.99 | $30.68 | $30.91 | $28.94 | 33,040 |
| 2021-04-15 | $30.56 | $30.97 | $30.56 | $30.82 | $28.86 | 18,636 |
| 2021-04-14 | $30.06 | $30.10 | $29.61 | $29.74 | $27.85 | 143,857 |
| 2021-04-13 | $30.19 | $30.51 | $30.17 | $30.28 | $28.36 | 103,009 |
| 2021-04-12 | $29.41 | $29.55 | $29.29 | $29.51 | $27.63 | 18,452 |
| 2021-04-09 | $29.82 | $30.07 | $29.73 | $29.99 | $28.08 | 42,081 |
| 2021-04-08 | $30.02 | $30.26 | $29.79 | $30.05 | $28.14 | 19,436 |
| 2021-04-07 | $29.57 | $29.84 | $29.57 | $29.79 | $27.90 | 16,450 |
| 2021-04-06 | $29.80 | $29.81 | $29.58 | $29.63 | $27.75 | 31,863 |
| 2021-04-05 | $30.36 | $30.36 | $29.89 | $30.00 | $28.10 | 26,173 |
| 2021-04-01 | $29.38 | $29.67 | $29.32 | $29.55 | $27.67 | 24,424 |
| 2021-03-31 | $29.16 | $29.88 | $28.97 | $29.13 | $27.28 | 37,666 |
| 2021-03-30 | $29.28 | $29.56 | $29.22 | $29.39 | $27.53 | 19,974 |
| 2021-03-29 | $29.66 | $29.75 | $29.35 | $29.54 | $27.66 | 27,481 |
| 2021-03-26 | $29.41 | $30.01 | $29.41 | $30.01 | $28.11 | 56,194 |
| 2021-03-25 | $29.00 | $29.56 | $28.87 | $29.46 | $27.59 | 31,674 |
| 2021-03-24 | $29.75 | $29.75 | $29.56 | $29.57 | $27.69 | 22,238 |
| 2021-03-23 | $30.47 | $30.60 | $30.00 | $30.04 | $28.13 | 42,138 |
| 2021-03-22 | $30.00 | $30.70 | $30.00 | $30.39 | $28.47 | 17,741 |
| 2021-03-19 | $29.65 | $30.80 | $29.53 | $30.23 | $28.31 | 18,949 |
| 2021-03-18 | $29.77 | $29.95 | $29.70 | $29.72 | $27.83 | 35,760 |
| 2021-03-17 | $29.84 | $30.23 | $29.66 | $29.95 | $28.05 | 31,315 |
| 2021-03-16 | $30.07 | $30.33 | $29.89 | $30.18 | $28.26 | 51,260 |
| 2021-03-15 | $29.77 | $29.83 | $29.41 | $29.83 | $27.94 | 64,929 |
| 2021-03-12 | $29.49 | $29.84 | $29.40 | $29.78 | $27.89 | 28,764 |
| 2021-03-11 | $29.76 | $29.95 | $29.72 | $29.95 | $28.05 | 19,044 |
| 2021-03-10 | $29.65 | $29.71 | $29.45 | $29.70 | $27.81 | 21,002 |
| 2021-03-09 | $29.67 | $30.07 | $29.24 | $29.51 | $27.64 | 28,586 |
| 2021-03-08 | $28.67 | $29.17 | $28.63 | $28.75 | $26.93 | 44,144 |
| 2021-03-05 | $30.11 | $30.44 | $29.70 | $30.30 | $28.38 | 36,414 |
| 2021-03-04 | $29.60 | $30.09 | $29.24 | $29.50 | $27.63 | 44,300 |
| 2021-03-03 | $30.11 | $30.75 | $30.09 | $30.54 | $28.60 | 32,662 |
| 2021-03-02 | $30.82 | $31.19 | $30.57 | $30.91 | $28.95 | 46,143 |
| 2021-03-01 | $30.07 | $30.50 | $29.87 | $30.44 | $28.51 | 41,513 |
| 2021-02-26 | $30.58 | $30.69 | $30.30 | $30.40 | $28.47 | 36,382 |
| 2021-02-25 | $31.24 | $31.33 | $30.51 | $30.96 | $28.99 | 33,421 |
| 2021-02-24 | $31.50 | $31.61 | $31.14 | $31.52 | $29.51 | 17,653 |
| 2021-02-23 | $31.00 | $31.57 | $30.80 | $31.39 | $29.40 | 30,435 |
| 2021-02-22 | $32.00 | $32.00 | $31.50 | $31.56 | $29.56 | 57,877 |
| 2021-02-19 | $32.69 | $32.80 | $32.40 | $32.46 | $30.40 | 37,298 |
| 2021-02-18 | $32.63 | $33.07 | $32.50 | $32.64 | $30.57 | 53,119 |
| 2021-02-17 | $33.55 | $33.73 | $33.08 | $33.68 | $31.54 | 523,693 |
| 2021-02-16 | $32.72 | $33.84 | $32.45 | $33.20 | $31.09 | 898,637 |
| 2021-02-12 | $30.86 | $31.19 | $30.72 | $31.15 | $29.18 | 88,942 |
| 2021-02-11 | $31.26 | $31.56 | $30.70 | $30.89 | $28.93 | 27,939 |
| 2021-02-10 | $31.27 | $31.50 | $30.91 | $31.45 | $29.45 | 25,856 |
| 2021-02-09 | $31.25 | $31.50 | $31.09 | $31.45 | $29.45 | 25,856 |
| 2021-02-08 | $31.05 | $31.30 | $30.87 | $31.12 | $29.14 | 26,763 |
| 2021-02-05 | $30.87 | $31.39 | $30.79 | $31.10 | $29.13 | 47,062 |
| 2021-02-04 | $30.87 | $31.24 | $30.69 | $31.12 | $29.14 | 46,755 |
| 2021-02-03 | $30.57 | $30.94 | $30.47 | $30.86 | $28.90 | 28,560 |
| 2021-02-02 | $30.44 | $30.75 | $30.24 | $30.61 | $28.66 | 24,580 |
| 2021-02-01 | $30.08 | $30.94 | $30.00 | $30.21 | $28.29 | 23,388 |
| 2021-01-29 | $29.36 | $29.59 | $29.05 | $29.40 | $27.53 | 41,930 |
| 2021-01-28 | $30.36 | $30.36 | $29.59 | $30.18 | $28.26 | 174,615 |
| 2021-01-27 | $29.06 | $29.97 | $28.82 | $29.90 | $28.00 | 126,523 |
| 2021-01-26 | $28.93 | $29.57 | $28.92 | $29.57 | $27.69 | 62,374 |
| 2021-01-25 | $28.88 | $29.10 | $28.34 | $29.10 | $27.25 | 17,939 |
| 2021-01-22 | $28.45 | $28.66 | $28.40 | $28.66 | $26.84 | 13,452 |
| 2021-01-21 | $28.05 | $28.80 | $28.02 | $28.80 | $26.97 | 28,373 |
| 2021-01-20 | $27.57 | $27.61 | $27.23 | $27.61 | $25.86 | 14,303 |
| 2021-01-19 | $27.14 | $27.32 | $27.03 | $27.31 | $25.58 | 12,998 |
| 2021-01-15 | $27.29 | $27.62 | $27.29 | $27.60 | $25.85 | 31,674 |
| 2021-01-14 | $29.65 | $30.16 | $29.35 | $29.80 | $27.05 | 11,272 |
| 2021-01-13 | $30.34 | $30.52 | $29.90 | $30.20 | $27.41 | 10,665 |
| 2021-01-12 | $29.85 | $30.39 | $29.70 | $30.03 | $27.26 | 15,245 |
| 2021-01-11 | $30.34 | $30.39 | $29.00 | $29.84 | $27.08 | 13,406 |
| 2021-01-08 | $29.60 | $30.14 | $29.36 | $29.81 | $27.06 | 8,940 |
| 2021-01-07 | $28.82 | $29.07 | $28.72 | $28.97 | $26.30 | 12,067 |
| 2021-01-06 | $28.94 | $29.49 | $28.63 | $28.82 | $26.16 | 11,289 |
| 2021-01-05 | $28.86 | $29.37 | $28.86 | $29.34 | $26.63 | 19,297 |
| 2021-01-04 | $28.50 | $28.69 | $28.35 | $28.47 | $25.84 | 9,457 |
| 2020-12-31 | $28.29 | $28.49 | $28.01 | $28.39 | $25.77 | 6,504 |
| 2020-12-30 | $28.42 | $28.46 | $28.28 | $28.38 | $25.76 | 8,004 |
| 2020-12-29 | $28.19 | $28.56 | $28.03 | $28.53 | $25.90 | 20,910 |
| 2020-12-28 | $28.50 | $28.64 | $27.58 | $27.97 | $25.38 | 6,075 |
| 2020-12-24 | $28.30 | $28.50 | $27.86 | $28.13 | $25.53 | 9,427 |
| 2020-12-23 | $27.65 | $28.23 | $27.59 | $27.92 | $25.34 | 5,892 |
| 2020-12-22 | $26.98 | $27.64 | $26.93 | $27.17 | $24.66 | 10,312 |
| 2020-12-21 | $26.68 | $27.41 | $26.37 | $27.29 | $24.77 | 14,580 |
| 2020-12-18 | $27.39 | $27.91 | $27.37 | $27.91 | $25.33 | 32,594 |
| 2020-12-17 | $28.15 | $28.28 | $27.78 | $28.28 | $25.67 | 13,919 |
| 2020-12-16 | $27.42 | $27.59 | $27.40 | $27.52 | $24.98 | 10,906 |
| 2020-12-15 | $27.30 | $27.52 | $27.30 | $27.49 | $24.96 | 7,499 |
| 2020-12-14 | $26.87 | $27.47 | $26.87 | $27.47 | $24.93 | 34,298 |
| 2020-12-11 | $25.79 | $26.19 | $25.79 | $26.19 | $23.77 | 108,203 |
| 2020-12-10 | $25.76 | $26.58 | $25.76 | $26.55 | $24.10 | 648,509 |
| 2020-12-09 | $25.56 | $26.20 | $25.56 | $26.16 | $23.74 | 557,817 |
| 2020-12-08 | $25.45 | $25.75 | $25.32 | $25.71 | $23.34 | 1,294,380 |
| 2020-12-07 | $24.93 | $25.15 | $24.81 | $25.12 | $22.80 | 3,090 |
| 2020-12-04 | $25.48 | $25.59 | $25.45 | $25.53 | $23.17 | 6,699 |
| 2020-12-03 | $25.50 | $26.26 | $25.37 | $25.61 | $23.25 | 30,524 |
| 2020-12-02 | $25.53 | $26.03 | $25.45 | $25.68 | $23.31 | 59,850 |
| 2020-12-01 | $25.86 | $26.33 | $25.86 | $26.19 | $23.77 | 50,341 |
| 2020-11-30 | $25.65 | $25.65 | $25.22 | $25.29 | $22.95 | 8,119 |
| 2020-11-27 | $25.19 | $25.49 | $25.19 | $25.35 | $23.01 | 4,259 |
| 2020-11-25 | $24.70 | $24.77 | $24.46 | $24.57 | $22.30 | 6,681 |
| 2020-11-24 | $25.44 | $25.47 | $24.79 | $24.91 | $22.61 | 8,184 |
| 2020-11-23 | $26.21 | $26.21 | $25.78 | $25.87 | $23.48 | 7,069 |
| 2020-11-20 | $26.27 | $27.31 | $26.27 | $27.31 | $24.79 | 4,836 |
| 2020-11-19 | $26.27 | $27.50 | $26.27 | $27.50 | $23.63 | 21,863 |
| 2020-11-18 | $26.99 | $27.89 | $26.88 | $27.89 | $23.96 | 11,883 |
| 2020-11-17 | $26.15 | $26.96 | $26.15 | $26.75 | $22.99 | 9,338 |
| 2020-11-16 | $25.88 | $26.70 | $25.88 | $26.70 | $22.94 | 8,485 |
| 2020-11-13 | $26.81 | $27.26 | $26.48 | $27.16 | $23.34 | 3,242 |
| 2020-11-12 | $25.78 | $26.07 | $25.78 | $26.06 | $22.39 | 4,179 |
| 2020-11-11 | $26.44 | $26.60 | $26.31 | $26.60 | $22.86 | 3,240 |
| 2020-11-10 | $25.44 | $25.44 | $25.17 | $25.20 | $21.65 | 5,069 |
| 2020-11-09 | $25.45 | $25.64 | $25.43 | $25.54 | $21.95 | 9,721 |
| 2020-11-06 | $27.44 | $28.21 | $27.44 | $28.21 | $24.24 | 3,346 |
| 2020-11-05 | $27.26 | $27.49 | $27.26 | $27.47 | $23.61 | 5,683 |
| 2020-11-04 | $26.30 | $27.01 | $26.30 | $26.94 | $23.15 | 97,999 |
| 2020-11-03 | $26.20 | $26.35 | $26.04 | $26.30 | $22.60 | 13,520 |
| 2020-11-02 | $26.11 | $26.45 | $25.85 | $26.20 | $22.51 | 3,961 |
| 2020-10-30 | $25.31 | $25.31 | $24.92 | $24.92 | $21.41 | 7,175 |
| 2020-10-29 | $25.31 | $25.71 | $25.31 | $25.71 | $22.09 | 5,931 |
| 2020-10-28 | $25.21 | $25.40 | $25.21 | $25.40 | $21.82 | 3,418 |
| 2020-10-27 | $25.63 | $25.67 | $25.42 | $25.44 | $21.86 | 7,567 |
| 2020-10-26 | $25.88 | $25.88 | $25.21 | $25.37 | $21.80 | 6,126 |
| 2020-10-23 | $26.09 | $26.12 | $25.97 | $26.07 | $22.40 | 3,482 |
| 2020-10-22 | $25.84 | $25.99 | $25.73 | $25.94 | $22.29 | 3,738 |
| 2020-10-21 | $26.40 | $26.40 | $26.05 | $26.05 | $22.38 | 4,546 |
| 2020-10-20 | $26.32 | $26.32 | $26.32 | $26.32 | $22.62 | 722 |
| 2020-10-19 | $26.33 | $26.82 | $26.05 | $26.81 | $23.04 | 4,248 |
| 2020-10-16 | $26.38 | $26.70 | $26.09 | $26.09 | $22.42 | 5,726 |
| 2020-10-15 | $26.16 | $26.70 | $26.16 | $26.17 | $22.49 | 4,224 |
| 2020-10-14 | $26.84 | $26.84 | $26.46 | $26.49 | $22.76 | 1,772 |
| 2020-10-13 | $25.86 | $26.03 | $25.86 | $25.92 | $22.27 | 1,553 |
| 2020-10-12 | $25.81 | $26.04 | $25.81 | $26.04 | $22.37 | 2,642 |
| 2020-10-09 | $25.67 | $25.70 | $25.50 | $25.70 | $22.08 | 34,921 |
| 2020-10-08 | $25.70 | $25.71 | $25.65 | $25.65 | $22.04 | 2,271 |
| 2020-10-07 | $25.56 | $25.72 | $25.56 | $25.66 | $22.05 | 6,024 |
| 2020-10-06 | $25.75 | $26.13 | $25.37 | $25.41 | $21.83 | 6,166 |
| 2020-10-05 | $25.41 | $25.65 | $25.39 | $25.63 | $22.02 | 4,210 |
| 2020-10-02 | $25.48 | $25.54 | $25.48 | $25.48 | $21.89 | 3,769 |
| 2020-10-01 | $25.84 | $26.03 | $25.84 | $25.86 | $22.22 | 2,661 |
| 2020-09-30 | $25.51 | $25.74 | $25.47 | $25.58 | $21.98 | 5,693 |
| 2020-09-29 | $26.12 | $26.21 | $26.12 | $26.18 | $22.49 | 16,091 |
| 2020-09-28 | $25.33 | $25.34 | $25.16 | $25.18 | $21.64 | 6,288 |
| 2020-09-25 | $24.45 | $24.88 | $24.45 | $24.83 | $21.34 | 6,018 |
| 2020-09-24 | $24.11 | $24.43 | $24.11 | $24.12 | $20.73 | 3,070 |
| 2020-09-23 | $24.15 | $24.23 | $24.00 | $24.06 | $20.67 | 3,123 |
| 2020-09-22 | $23.55 | $23.55 | $23.34 | $23.51 | $20.20 | 2,122 |
| 2020-09-21 | $23.48 | $23.60 | $23.48 | $23.57 | $20.26 | 2,688 |
| 2020-09-18 | $23.30 | $23.81 | $23.23 | $23.40 | $20.11 | 8,209 |
| 2020-09-17 | $23.76 | $23.90 | $23.75 | $23.90 | $20.54 | 12,377 |
| 2020-09-16 | $24.10 | $24.10 | $23.83 | $23.88 | $20.52 | 7,703 |
| 2020-09-15 | $23.96 | $24.01 | $23.86 | $24.01 | $20.63 | 5,666 |
| 2020-09-14 | $23.77 | $23.87 | $23.77 | $23.79 | $20.44 | 2,383 |
| 2020-09-11 | $23.66 | $23.70 | $23.61 | $23.64 | $20.31 | 1,276 |
| 2020-09-10 | $24.10 | $24.12 | $23.57 | $23.81 | $20.46 | 6,640 |
| 2020-09-09 | $23.88 | $23.98 | $23.86 | $23.92 | $20.55 | 4,319 |
| 2020-09-08 | $23.83 | $24.05 | $23.83 | $24.05 | $20.67 | 3,290 |
| 2020-09-04 | $24.67 | $24.67 | $24.45 | $24.62 | $21.16 | 3,759 |
| 2020-09-03 | $24.34 | $24.47 | $24.34 | $24.47 | $21.03 | 2,558 |
| 2020-09-02 | $25.21 | $25.29 | $25.19 | $25.19 | $21.65 | 1,882 |
| 2020-09-01 | $25.46 | $25.52 | $25.41 | $25.41 | $21.83 | 1,153 |
| 2020-08-31 | $25.54 | $25.55 | $25.32 | $25.54 | $21.94 | 6,216 |
| 2020-08-28 | $25.28 | $25.78 | $25.28 | $25.78 | $22.15 | 1,836 |
| 2020-08-27 | $25.44 | $26.01 | $25.32 | $25.81 | $22.18 | 11,455 |
| 2020-08-26 | $25.10 | $25.88 | $25.10 | $25.30 | $21.74 | 7,088 |
| 2020-08-25 | $25.15 | $25.38 | $24.85 | $25.38 | $21.81 | 2,661 |
| 2020-08-24 | $25.26 | $25.50 | $25.26 | $25.50 | $21.91 | 1,434 |
| 2020-08-21 | $25.28 | $25.83 | $24.86 | $25.83 | $22.20 | 4,028 |
| 2020-08-20 | $25.24 | $26.03 | $25.24 | $25.44 | $21.86 | 1,818 |
| 2020-08-19 | $25.68 | $25.68 | $25.15 | $25.42 | $21.61 | 3,743 |
| 2020-08-18 | $25.85 | $26.27 | $25.79 | $25.79 | $21.92 | 2,610 |
| 2020-08-17 | $25.91 | $26.29 | $25.42 | $25.42 | $21.61 | 5,518 |
| 2020-08-14 | $25.79 | $25.89 | $25.33 | $25.83 | $21.96 | 3,215 |
| 2020-08-13 | $25.57 | $25.75 | $25.52 | $25.52 | $21.70 | 2,396 |
| 2020-08-12 | $25.09 | $25.37 | $25.09 | $25.09 | $21.33 | 2,970 |
| 2020-08-11 | $25.28 | $25.61 | $25.11 | $25.11 | $21.35 | 4,285 |
| 2020-08-10 | $25.51 | $25.51 | $25.19 | $25.19 | $21.42 | 25,262 |
| 2020-08-07 | $25.23 | $25.34 | $25.14 | $25.24 | $21.45 | 3,664 |
| 2020-08-06 | $25.34 | $25.47 | $25.05 | $25.47 | $21.65 | 3,633 |
| 2020-08-05 | $24.87 | $25.25 | $24.71 | $25.23 | $21.45 | 13,837 |
| 2020-08-04 | $24.76 | $24.96 | $24.66 | $24.70 | $21.00 | 3,894 |
| 2020-08-03 | $24.88 | $24.99 | $24.77 | $24.77 | $21.06 | 1,518 |
| 2020-07-31 | $24.31 | $24.41 | $24.15 | $24.25 | $20.62 | 1,758 |
| 2020-07-30 | $24.19 | $24.42 | $24.07 | $24.32 | $20.68 | 3,697 |
| 2020-07-29 | $23.71 | $24.41 | $23.71 | $23.79 | $20.22 | 1,321 |
| 2020-07-28 | $23.37 | $24.09 | $23.37 | $23.73 | $20.18 | 2,017 |
| 2020-07-27 | $22.93 | $23.05 | $22.90 | $23.05 | $19.60 | 1,313 |
| 2020-07-24 | $22.37 | $22.53 | $22.34 | $22.34 | $18.99 | 2,894 |
| 2020-07-23 | $23.00 | $23.38 | $22.84 | $22.84 | $19.42 | 1,556 |
| 2020-07-22 | $22.71 | $22.98 | $22.66 | $22.80 | $19.38 | 4,078 |
| 2020-07-21 | $22.35 | $22.76 | $22.35 | $22.50 | $19.13 | 1,223 |
| 2020-07-20 | $22.47 | $22.64 | $22.38 | $22.39 | $19.04 | 5,934 |
| 2020-07-17 | $21.89 | $22.14 | $21.89 | $22.14 | $18.82 | 3,680 |
| 2020-07-16 | $22.00 | $22.17 | $21.97 | $21.97 | $18.68 | 4,382 |
| 2020-07-15 | $21.91 | $22.03 | $21.72 | $22.00 | $18.70 | 7,684 |
| 2020-07-14 | $21.50 | $21.96 | $21.50 | $21.63 | $18.39 | 5,001 |
| 2020-07-13 | $21.95 | $22.04 | $21.90 | $21.97 | $18.67 | 2,481 |
| 2020-07-10 | $21.93 | $22.04 | $21.83 | $21.90 | $18.62 | 3,139 |
| 2020-07-09 | $21.69 | $21.88 | $21.69 | $21.74 | $18.49 | 1,847 |
| 2020-07-08 | $22.06 | $22.06 | $21.81 | $21.91 | $18.63 | 3,291 |
| 2020-07-07 | $21.78 | $21.87 | $21.64 | $21.87 | $18.59 | 3,900 |
| 2020-07-06 | $21.55 | $21.96 | $21.49 | $21.50 | $18.28 | 2,987 |
| 2020-07-02 | $21.70 | $21.83 | $21.36 | $21.36 | $18.16 | 8,521 |
| 2020-07-01 | $21.05 | $21.13 | $20.90 | $21.13 | $17.96 | 2,592 |
| 2020-06-30 | $19.49 | $19.77 | $19.49 | $19.61 | $16.67 | 5,088 |
| 2020-06-29 | $19.38 | $19.61 | $19.38 | $19.39 | $16.48 | 1,985 |
| 2020-06-26 | $19.46 | $19.46 | $19.28 | $19.34 | $16.44 | 5,185 |
| 2020-06-25 | $19.52 | $19.67 | $19.39 | $19.67 | $16.72 | 6,975 |
| 2020-06-24 | $19.62 | $19.67 | $19.29 | $19.30 | $16.41 | 3,923 |
| 2020-06-23 | $19.83 | $19.98 | $19.83 | $19.98 | $16.99 | 1,902 |
| 2020-06-22 | $19.55 | $19.75 | $19.50 | $19.75 | $16.79 | 2,268 |
| 2020-06-19 | $19.06 | $19.28 | $18.94 | $19.28 | $16.39 | 1,417 |
| 2020-06-18 | $18.90 | $19.03 | $18.67 | $18.82 | $16.00 | 4,687 |
| 2020-06-17 | $19.08 | $19.43 | $18.76 | $19.10 | $16.24 | 4,537 |
| 2020-06-16 | $19.07 | $19.20 | $18.86 | $18.88 | $16.05 | 6,250 |
| 2020-06-15 | $18.81 | $19.45 | $18.78 | $19.45 | $16.54 | 6,571 |
| 2020-06-12 | $19.01 | $19.01 | $18.38 | $18.83 | $16.01 | 6,911 |
| 2020-06-11 | $17.17 | $18.07 | $17.16 | $17.69 | $15.04 | 97,200 |
| 2020-06-10 | $19.35 | $19.38 | $19.22 | $19.38 | $16.47 | 5,474 |
| 2020-06-09 | $18.97 | $19.21 | $18.97 | $19.16 | $16.29 | 3,922 |
| 2020-06-08 | $19.29 | $19.29 | $18.94 | $18.94 | $16.10 | 3,033 |
| 2020-06-05 | $18.80 | $19.20 | $18.78 | $18.93 | $16.09 | 3,075 |
| 2020-06-04 | $19.06 | $19.11 | $18.86 | $18.86 | $16.03 | 2,601 |
| 2020-06-03 | $19.31 | $19.39 | $19.22 | $19.22 | $16.34 | 4,819 |
| 2020-06-02 | $20.01 | $20.01 | $19.59 | $19.59 | $16.66 | 1,919 |
| 2020-06-01 | $19.67 | $20.04 | $19.58 | $19.58 | $16.65 | 8,735 |
| 2020-05-29 | $19.30 | $19.51 | $19.18 | $19.51 | $16.59 | 3,885 |
| 2020-05-28 | $18.04 | $18.56 | $18.03 | $18.03 | $15.33 | 5,694 |
| 2020-05-27 | $17.92 | $18.25 | $17.92 | $18.25 | $15.52 | 2,681 |
| 2020-05-26 | $18.16 | $18.17 | $17.87 | $18.17 | $15.44 | 7,764 |
| 2020-05-22 | $17.46 | $17.58 | $17.35 | $17.35 | $14.75 | 1,609 |
| 2020-05-21 | $17.71 | $17.72 | $17.54 | $17.55 | $14.92 | 5,103 |
| 2020-05-20 | $17.39 | $17.56 | $17.30 | $17.30 | $14.71 | 9,714 |
| 2020-05-19 | $16.63 | $16.89 | $16.63 | $16.84 | $14.31 | 9,549 |
| 2020-05-18 | $16.70 | $16.88 | $16.68 | $16.71 | $14.21 | 8,946 |
| 2020-05-15 | $16.37 | $16.44 | $16.24 | $16.44 | $13.98 | 4,532 |
| 2020-05-14 | $16.04 | $16.38 | $16.04 | $16.27 | $13.83 | 9,422 |
| 2020-05-13 | $17.20 | $17.21 | $17.00 | $17.15 | $14.58 | 6,125 |
| 2020-05-12 | $16.75 | $16.75 | $16.55 | $16.55 | $14.07 | 3,587 |
| 2020-05-11 | $16.79 | $17.05 | $16.66 | $16.83 | $14.31 | 9,198 |
| 2020-05-08 | $16.74 | $16.86 | $16.57 | $16.74 | $14.23 | 2,815 |
| 2020-05-07 | $16.25 | $16.41 | $16.20 | $16.24 | $13.81 | 6,075 |
| 2020-05-06 | $16.14 | $16.14 | $15.88 | $15.88 | $13.50 | 3,045 |
| 2020-05-05 | $16.32 | $16.32 | $15.95 | $15.95 | $13.56 | 3,469 |
| 2020-05-04 | $16.43 | $16.63 | $16.42 | $16.46 | $13.99 | 15,748 |
| 2020-05-01 | $16.70 | $16.70 | $16.46 | $16.61 | $14.12 | 7,539 |
| 2020-04-30 | $16.77 | $16.88 | $16.77 | $16.86 | $14.33 | 2,524 |
| 2020-04-29 | $16.83 | $17.16 | $16.83 | $16.92 | $14.39 | 8,630 |
| 2020-04-28 | $16.73 | $16.79 | $16.40 | $16.40 | $13.94 | 5,665 |
| 2020-04-27 | $16.21 | $16.26 | $16.09 | $16.09 | $13.68 | 5,485 |
| 2020-04-24 | $15.68 | $16.05 | $15.68 | $15.86 | $13.48 | 12,366 |
| 2020-04-23 | $16.28 | $16.29 | $16.12 | $16.28 | $13.84 | 8,669 |
| 2020-04-22 | $15.75 | $15.87 | $15.65 | $15.67 | $13.32 | 12,225 |
| 2020-04-21 | $15.57 | $15.88 | $15.56 | $15.88 | $13.50 | 1,525 |
| 2020-04-20 | $15.94 | $16.25 | $15.94 | $15.98 | $13.59 | 3,816 |
| 2020-04-17 | $15.72 | $16.14 | $15.72 | $16.13 | $13.72 | 11,314 |
| 2020-04-16 | $15.25 | $15.25 | $14.92 | $14.97 | $12.73 | 15,515 |
| 2020-04-15 | $15.70 | $15.79 | $15.47 | $15.78 | $13.41 | 4,430 |
| 2020-04-14 | $16.00 | $16.21 | $15.94 | $15.96 | $13.57 | 12,288 |
| 2020-04-13 | $14.63 | $15.51 | $14.38 | $14.78 | $12.57 | 13,141 |
| 2020-04-09 | $14.81 | $15.22 | $14.67 | $15.21 | $12.93 | 6,422 |
| 2020-04-08 | $14.37 | $14.89 | $14.32 | $14.89 | $12.66 | 7,826 |
| 2020-04-07 | $14.62 | $14.62 | $13.91 | $13.91 | $11.83 | 5,594 |
| 2020-04-06 | $13.90 | $14.02 | $13.80 | $13.86 | $11.78 | 7,901 |
| 2020-04-03 | $13.75 | $13.75 | $13.09 | $13.36 | $11.36 | 4,806 |
| 2020-04-02 | $13.36 | $13.48 | $13.20 | $13.21 | $11.23 | 10,398 |
| 2020-04-01 | $13.02 | $13.26 | $12.88 | $12.88 | $10.95 | 6,236 |
| 2020-03-31 | $13.46 | $13.72 | $13.46 | $13.46 | $11.44 | 6,623 |
| 2020-03-30 | $13.36 | $13.46 | $13.20 | $13.46 | $11.45 | 12,853 |
| 2020-03-27 | $13.34 | $13.70 | $13.25 | $13.50 | $11.48 | 15,117 |
| 2020-03-26 | $13.83 | $13.88 | $13.60 | $13.73 | $11.67 | 8,129 |
| 2020-03-25 | $14.13 | $14.13 | $13.90 | $13.91 | $11.83 | 87,731 |
| 2020-03-24 | $13.12 | $14.16 | $13.12 | $13.65 | $11.61 | 105,249 |
| 2020-03-23 | $12.67 | $13.03 | $12.65 | $12.82 | $10.90 | 14,217 |
| 2020-03-20 | $13.42 | $13.71 | $12.19 | $12.19 | $10.36 | 20,428 |
| 2020-03-19 | $11.90 | $12.56 | $11.90 | $12.16 | $10.34 | 4,338 |
| 2020-03-18 | $13.16 | $13.16 | $11.96 | $12.66 | $10.23 | 4,022 |
| 2020-03-17 | $13.00 | $13.73 | $12.58 | $12.85 | $10.39 | 12,848 |
| 2020-03-16 | $12.35 | $13.64 | $12.35 | $12.76 | $10.32 | 23,418 |
| 2020-03-13 | $14.91 | $14.91 | $13.78 | $14.12 | $11.42 | 139,500 |
| 2020-03-12 | $14.29 | $15.64 | $14.29 | $14.97 | $12.11 | 8,596 |
| 2020-03-11 | $16.09 | $16.09 | $15.25 | $15.25 | $12.33 | 8,446 |
| 2020-03-10 | $16.23 | $16.23 | $15.80 | $16.04 | $12.97 | 7,067 |
| 2020-03-09 | $15.46 | $16.41 | $15.35 | $15.59 | $12.61 | 17,162 |
| 2020-03-06 | $16.20 | $16.33 | $16.09 | $16.22 | $13.12 | 4,884 |
| 2020-03-05 | $16.65 | $16.80 | $16.44 | $16.60 | $13.42 | 6,289 |
| 2020-03-04 | $16.91 | $17.15 | $16.76 | $16.96 | $13.72 | 6,322 |
| 2020-03-03 | $17.23 | $17.29 | $16.84 | $16.93 | $13.69 | 10,410 |
| 2020-03-02 | $16.82 | $16.90 | $16.66 | $16.80 | $13.59 | 17,619 |
| 2020-02-28 | $16.51 | $17.39 | $16.51 | $16.62 | $13.44 | 14,290 |
| 2020-02-27 | $16.52 | $17.07 | $16.52 | $16.64 | $13.46 | 17,939 |
| 2020-02-26 | $17.26 | $17.38 | $16.87 | $17.07 | $13.81 | 13,468 |
| 2020-02-25 | $17.86 | $17.91 | $17.48 | $17.48 | $14.14 | 23,894 |
| 2020-02-24 | $18.30 | $18.43 | $18.30 | $18.43 | $14.90 | 7,335 |
| 2020-02-21 | $19.03 | $19.03 | $18.86 | $18.86 | $15.25 | 5,024 |
| 2020-02-20 | $19.28 | $19.40 | $19.15 | $19.37 | $15.66 | 6,852 |
| 2020-02-19 | $19.66 | $19.93 | $19.66 | $19.93 | $16.12 | 3,382 |
| 2020-02-18 | $19.77 | $19.95 | $19.73 | $19.95 | $16.13 | 4,328 |
| 2020-02-14 | $19.66 | $19.84 | $19.66 | $19.84 | $16.04 | 3,873 |
| 2020-02-13 | $19.59 | $19.66 | $19.59 | $19.66 | $15.90 | 1,786 |
| 2020-02-12 | $19.34 | $19.50 | $19.34 | $19.45 | $15.73 | 2,283 |
| 2020-02-11 | $19.23 | $19.23 | $18.87 | $19.18 | $15.51 | 11,687 |
| 2020-02-10 | $18.98 | $19.09 | $18.95 | $19.09 | $15.44 | 4,872 |
| 2020-02-07 | $19.36 | $19.52 | $19.29 | $19.29 | $15.60 | 9,138 |
| 2020-02-06 | $19.21 | $19.26 | $19.10 | $19.10 | $15.45 | 2,600 |
| 2020-02-05 | $18.85 | $18.96 | $18.79 | $18.79 | $15.20 | 2,750 |
| 2020-02-04 | $18.88 | $19.25 | $18.88 | $19.18 | $15.51 | 8,440 |
| 2020-02-03 | $18.56 | $18.79 | $18.51 | $18.57 | $15.01 | 24,519 |
| 2020-01-31 | $19.27 | $19.34 | $19.24 | $19.34 | $15.64 | 11,646 |
| 2020-01-30 | $19.36 | $19.54 | $19.32 | $19.51 | $15.78 | 4,931 |
| 2020-01-29 | $19.45 | $19.55 | $19.35 | $19.35 | $15.65 | 1,632 |
| 2020-01-28 | $19.33 | $19.55 | $19.28 | $19.28 | $15.59 | 1,175 |
| 2020-01-27 | $19.14 | $19.29 | $19.10 | $19.29 | $15.60 | 2,717 |
| 2020-01-24 | $19.97 | $19.97 | $19.75 | $19.81 | $16.02 | 1,481 |
| 2020-01-23 | $19.81 | $19.81 | $19.81 | $19.81 | $16.02 | 1,334 |
| 2020-01-22 | $19.64 | $19.75 | $19.58 | $19.58 | $15.83 | 2,576 |
| 2020-01-21 | $19.50 | $19.72 | $19.44 | $19.44 | $15.72 | 4,142 |
| 2020-01-17 | $19.88 | $20.09 | $19.88 | $19.92 | $16.11 | 2,701 |
| 2020-01-16 | $19.70 | $20.05 | $19.70 | $20.05 | $16.21 | 2,575 |
| 2020-01-15 | $19.60 | $19.84 | $19.60 | $19.81 | $16.02 | 2,188 |
| 2020-01-14 | $19.66 | $19.91 | $19.66 | $19.89 | $16.08 | 7,700 |
| 2020-01-13 | $19.19 | $19.29 | $19.10 | $19.28 | $15.59 | 18,405 |
| 2020-01-10 | $19.53 | $19.63 | $19.44 | $19.59 | $15.85 | 78,830 |
| 2020-01-09 | $20.92 | $20.92 | $20.77 | $20.85 | $16.86 | 41,431 |
| 2020-01-08 | $21.42 | $21.53 | $21.15 | $21.49 | $17.38 | 3,102 |
| 2020-01-07 | $21.30 | $21.45 | $21.30 | $21.45 | $17.35 | 2,055 |
| 2020-01-06 | $21.13 | $21.43 | $21.13 | $21.43 | $17.33 | 9,058 |
| 2020-01-03 | $20.69 | $21.19 | $20.69 | $21.19 | $17.14 | 2,354 |
| 2020-01-02 | $21.48 | $21.48 | $21.26 | $21.26 | $17.19 | 2,510 |
| 2019-12-31 | $21.89 | $21.89 | $21.82 | $21.82 | $17.64 | 717 |
| 2019-12-30 | $21.81 | $21.81 | $21.54 | $21.54 | $17.42 | 3,097 |
| 2019-12-27 | $21.83 | $21.96 | $21.83 | $21.94 | $17.74 | 1,628 |
| 2019-12-26 | $21.75 | $21.90 | $21.34 | $21.34 | $17.26 | 573 |
| 2019-12-24 | $21.57 | $21.84 | $21.32 | $21.32 | $17.24 | 2,230 |
| 2019-12-23 | $20.99 | $21.23 | $20.96 | $21.23 | $17.17 | 5,154 |
| 2019-12-20 | $20.99 | $21.25 | $20.97 | $21.25 | $17.18 | 6,401 |
| 2019-12-19 | $21.31 | $21.46 | $21.24 | $21.46 | $17.35 | 2,952 |
| 2019-12-18 | $21.39 | $21.71 | $21.39 | $21.68 | $17.53 | 2,663 |
| 2019-12-17 | $21.33 | $21.58 | $21.25 | $21.58 | $17.45 | 1,803 |
| 2019-12-16 | $22.36 | $22.64 | $22.36 | $22.64 | $18.31 | 3,151 |
| 2019-12-13 | $21.84 | $21.84 | $21.84 | $21.84 | $17.66 | 712 |
| 2019-12-12 | $20.50 | $20.57 | $20.43 | $20.57 | $16.63 | 4,923 |
| 2019-12-11 | $20.27 | $20.74 | $20.27 | $20.41 | $16.51 | 3,689 |
| 2019-12-10 | $20.24 | $20.56 | $20.24 | $20.56 | $16.63 | 679 |
| 2019-12-09 | $20.55 | $21.00 | $20.52 | $20.52 | $16.59 | 2,831 |
| 2019-12-06 | $20.24 | $20.52 | $20.15 | $20.52 | $16.59 | 5,903 |
| 2019-12-05 | $20.11 | $20.28 | $19.90 | $20.28 | $16.40 | 1,740 |
| 2019-12-04 | $19.85 | $20.09 | $19.81 | $19.96 | $16.14 | 7,643 |
| 2019-12-03 | $19.56 | $19.58 | $19.38 | $19.58 | $15.83 | 100,200 |
| 2019-12-02 | $19.66 | $19.71 | $19.48 | $19.71 | $15.94 | 66,769 |
| 2019-11-29 | $19.66 | $19.73 | $19.48 | $19.72 | $15.95 | 1,534 |
| 2019-11-27 | $19.28 | $19.42 | $19.28 | $19.42 | $15.70 | 1,050 |
| 2019-11-26 | $19.83 | $19.83 | $19.83 | $19.83 | $16.04 | 834 |
| 2019-11-25 | $19.50 | $19.78 | $19.50 | $19.78 | $16.00 | 2,853 |
| 2019-11-22 | $18.97 | $19.13 | $18.97 | $19.13 | $15.47 | 1,309 |
| 2019-11-21 | $19.24 | $19.24 | $19.13 | $19.13 | $15.36 | 1,605 |
| 2019-11-20 | $19.62 | $19.80 | $19.62 | $19.71 | $15.82 | 1,635 |
| 2019-11-19 | $20.03 | $20.03 | $19.85 | $19.85 | $15.94 | 874 |
| 2019-11-18 | $19.97 | $19.99 | $19.80 | $19.99 | $16.05 | 37,660 |
| 2019-11-15 | $19.42 | $19.42 | $19.42 | $19.42 | $15.59 | 947 |
| 2019-11-14 | $18.93 | $19.12 | $18.93 | $19.12 | $15.35 | 1,104 |
| 2019-11-13 | $18.87 | $19.06 | $18.87 | $18.99 | $15.24 | 1,414 |
| 2019-11-12 | $18.11 | $18.17 | $18.05 | $18.17 | $14.59 | 3,258 |
| 2019-11-11 | $19.43 | $19.43 | $19.43 | $19.43 | $15.60 | 1,031 |
| 2019-11-08 | $19.12 | $19.12 | $19.09 | $19.09 | $15.33 | 516 |
| 2019-11-07 | $19.06 | $19.31 | $19.00 | $19.08 | $15.32 | 2,561 |
| 2019-11-06 | $19.08 | $19.08 | $19.08 | $19.08 | $15.32 | 7,440 |
| 2019-11-05 | $19.24 | $19.52 | $19.24 | $19.52 | $15.67 | 3,792 |
| 2019-11-04 | $19.64 | $19.80 | $19.64 | $19.69 | $15.81 | 11,736 |
| 2019-11-01 | $19.22 | $19.51 | $19.19 | $19.51 | $15.66 | 47,520 |
| 2019-10-31 | $19.10 | $19.10 | $19.10 | $19.10 | $15.33 | 2,913 |
| 2019-10-30 | $18.90 | $18.90 | $18.90 | $18.90 | $15.17 | 1,388 |
| 2019-10-29 | $18.83 | $18.98 | $18.83 | $18.91 | $15.18 | 1,198 |
| 2019-10-28 | $18.88 | $18.88 | $18.88 | $18.88 | $15.15 | 490 |
| 2019-10-25 | $18.68 | $18.75 | $18.68 | $18.75 | $15.05 | 562 |
| 2019-10-24 | $18.58 | $18.58 | $18.58 | $18.58 | $14.91 | 416 |
| 2019-10-23 | $18.74 | $18.86 | $18.69 | $18.73 | $15.03 | 3,589 |
| 2019-10-22 | $19.24 | $19.35 | $19.06 | $19.06 | $15.30 | 2,867 |
| 2019-10-21 | $19.70 | $19.70 | $19.41 | $19.60 | $15.74 | 1,437 |
| 2019-10-18 | $19.69 | $19.80 | $19.60 | $19.78 | $15.88 | 2,295 |
| 2019-10-17 | $19.72 | $19.72 | $19.64 | $19.71 | $15.82 | 2,536 |
| 2019-10-16 | $19.68 | $19.78 | $19.57 | $19.57 | $15.71 | 802 |
| 2019-10-15 | $19.25 | $20.04 | $19.25 | $19.74 | $15.85 | 3,727 |
| 2019-10-14 | $19.01 | $19.06 | $18.98 | $19.05 | $15.29 | 2,230 |
| 2019-10-11 | $19.08 | $19.44 | $18.99 | $19.24 | $15.45 | 2,797 |
| 2019-10-10 | $16.81 | $17.07 | $16.81 | $17.07 | $13.70 | 953 |
| 2019-10-09 | $16.92 | $16.99 | $16.92 | $16.97 | $13.62 | 1,545 |
| 2019-10-08 | $17.07 | $17.07 | $17.07 | $17.07 | $13.71 | 922 |
| 2019-10-07 | $17.60 | $17.69 | $17.47 | $17.69 | $14.20 | 4,238 |
| 2019-10-04 | $18.08 | $18.21 | $18.08 | $18.21 | $14.62 | 1,123 |
| 2019-10-03 | $18.09 | $18.42 | $18.09 | $18.42 | $14.79 | 6,672 |
| 2019-10-02 | $18.19 | $18.41 | $18.19 | $18.39 | $14.77 | 1,428 |
| 2019-10-01 | $18.49 | $18.64 | $18.49 | $18.64 | $14.96 | 1,920 |
| 2019-09-30 | $18.67 | $18.67 | $18.41 | $18.41 | $14.78 | 1,450 |
| 2019-09-27 | $18.96 | $18.96 | $18.85 | $18.85 | $15.13 | 648 |
| 2019-09-26 | $18.58 | $18.69 | $18.54 | $18.69 | $15.01 | 2,649 |
| 2019-09-25 | $18.79 | $18.79 | $18.68 | $18.68 | $15.00 | 1,497 |
| 2019-09-24 | $19.22 | $19.22 | $19.03 | $19.21 | $15.42 | 3,976 |
| 2019-09-23 | $18.58 | $18.83 | $18.58 | $18.83 | $15.11 | 1,613 |
| 2019-09-20 | $18.89 | $18.93 | $18.86 | $18.86 | $15.14 | 1,222 |
| 2019-09-19 | $18.68 | $18.76 | $18.68 | $18.76 | $15.06 | 2,303 |
| 2019-09-18 | $18.65 | $18.86 | $18.60 | $18.60 | $14.93 | 2,447 |
| 2019-09-17 | $18.75 | $18.75 | $18.75 | $18.75 | $15.05 | 723 |
| 2019-09-16 | $18.75 | $18.78 | $18.74 | $18.76 | $15.06 | 5,510 |
| 2019-09-13 | $19.12 | $19.31 | $19.12 | $19.31 | $15.50 | 2,135 |
| 2019-09-12 | $19.11 | $19.11 | $18.86 | $18.86 | $15.14 | 832 |
| 2019-09-11 | $19.03 | $19.13 | $18.93 | $18.93 | $15.20 | 3,909 |
| 2019-09-10 | $18.92 | $18.92 | $18.92 | $18.92 | $15.19 | 620 |
| 2019-09-09 | $18.40 | $18.58 | $18.40 | $18.45 | $14.81 | 928 |
| 2019-09-06 | $18.45 | $18.61 | $18.45 | $18.61 | $14.94 | 3,239 |
| 2019-09-05 | $18.49 | $18.53 | $18.43 | $18.49 | $14.84 | 2,139 |
| 2019-09-04 | $17.54 | $17.54 | $17.35 | $17.42 | $13.98 | 2,051 |
| 2019-09-03 | $16.81 | $16.86 | $16.70 | $16.84 | $13.52 | 1,664 |
| 2019-08-30 | $17.49 | $17.49 | $17.35 | $17.43 | $13.99 | 3,714 |
| 2019-08-29 | $17.09 | $17.40 | $17.05 | $17.40 | $13.97 | 833 |
| 2019-08-28 | $17.25 | $17.25 | $17.25 | $17.25 | $13.85 | 1,420 |
| 2019-08-27 | $17.82 | $18.04 | $17.78 | $18.04 | $14.48 | 1,045 |
| 2019-08-26 | $17.48 | $17.48 | $17.28 | $17.38 | $13.95 | 860 |
| 2019-08-23 | $17.45 | $17.50 | $17.25 | $17.25 | $13.85 | 4,117 |
| 2019-08-22 | $17.60 | $17.60 | $17.39 | $17.39 | $13.96 | 1,054 |
| 2019-08-21 | $17.04 | $17.04 | $16.90 | $17.00 | $13.64 | 1,897 |
| 2019-08-20 | $16.96 | $17.08 | $16.84 | $16.96 | $13.62 | 1,540 |
| 2019-08-19 | $16.60 | $17.07 | $16.60 | $17.07 | $13.71 | 2,948 |
| 2019-08-16 | $16.51 | $16.51 | $16.32 | $16.45 | $13.20 | 1,724 |
| 2019-08-15 | $16.21 | $16.28 | $16.11 | $16.28 | $13.07 | 2,193 |
| 2019-08-14 | $16.66 | $16.75 | $16.49 | $16.49 | $13.24 | 1,690 |
| 2019-08-13 | $16.66 | $16.86 | $16.66 | $16.86 | $13.54 | 1,187 |
| 2019-08-12 | $16.88 | $16.88 | $16.64 | $16.64 | $13.36 | 1,423 |
| 2019-08-09 | $16.93 | $17.00 | $16.78 | $16.78 | $13.47 | 1,049 |
| 2019-08-08 | $16.85 | $17.04 | $16.85 | $17.04 | $13.68 | 1,034 |
| 2019-08-07 | $16.85 | $16.94 | $16.80 | $16.80 | $13.49 | 977 |
| 2019-08-06 | $17.09 | $17.13 | $16.70 | $17.09 | $13.72 | 1,500 |
| 2019-08-05 | $17.09 | $17.09 | $16.83 | $16.94 | $13.60 | 5,055 |
| 2019-08-02 | $17.20 | $17.34 | $17.17 | $17.34 | $13.92 | 4,018 |
| 2019-08-01 | $17.67 | $17.78 | $17.33 | $17.56 | $14.09 | 4,598 |
| 2019-07-31 | $18.04 | $18.08 | $17.99 | $18.08 | $14.52 | 2,354 |
| 2019-07-30 | $18.02 | $18.02 | $17.89 | $18.02 | $14.47 | 2,762 |
| 2019-07-29 | $18.37 | $18.43 | $18.30 | $18.30 | $14.69 | 1,663 |
| 2019-07-26 | $18.82 | $18.88 | $18.77 | $18.85 | $15.13 | 12,929 |
| 2019-07-25 | $18.79 | $18.86 | $18.79 | $18.86 | $15.14 | 1,713 |
| 2019-07-24 | $18.89 | $19.14 | $18.87 | $18.90 | $15.18 | 2,283 |
| 2019-07-23 | $17.76 | $17.91 | $17.76 | $17.91 | $14.38 | 1,052 |
| 2019-07-22 | $17.89 | $17.89 | $17.76 | $17.76 | $14.26 | 1,218 |
| 2019-07-19 | $17.68 | $17.76 | $17.68 | $17.72 | $14.23 | 1,848 |
| 2019-07-18 | $17.80 | $17.90 | $17.60 | $17.90 | $14.37 | 1,096 |
| 2019-07-17 | $17.80 | $17.84 | $17.65 | $17.70 | $14.21 | 1,044 |
| 2019-07-16 | $17.56 | $17.60 | $17.54 | $17.56 | $14.09 | 1,443 |
| 2019-07-15 | $17.34 | $17.51 | $17.34 | $17.49 | $14.04 | 2,285 |
| 2019-07-12 | $17.00 | $17.25 | $17.00 | $17.00 | $13.65 | 7,044 |
| 2019-07-11 | $16.87 | $17.16 | $16.77 | $16.77 | $13.46 | 2,687 |
| 2019-07-10 | $16.92 | $16.92 | $16.65 | $16.65 | $13.37 | 5,559 |
| 2019-07-09 | $16.81 | $16.82 | $16.62 | $16.82 | $13.50 | 8,985 |
| 2019-07-08 | $16.80 | $16.82 | $16.80 | $16.82 | $13.50 | 805 |
| 2019-07-05 | $17.15 | $17.25 | $17.07 | $17.25 | $13.85 | 1,038 |
| 2019-07-03 | $16.91 | $16.95 | $16.84 | $16.95 | $13.61 | 3,069 |
| 2019-07-02 | $16.88 | $16.88 | $16.70 | $16.70 | $13.41 | 6,215 |
| 2019-07-01 | $16.96 | $17.29 | $16.96 | $17.14 | $13.76 | 158,966 |
| 2019-06-28 | $16.87 | $17.04 | $16.87 | $17.03 | $13.67 | 1,902 |
| 2019-06-27 | $16.73 | $16.92 | $16.64 | $16.92 | $13.58 | 3,013 |
| 2019-06-26 | $16.03 | $16.09 | $16.03 | $16.03 | $12.87 | 1,241 |
| 2019-06-25 | $16.03 | $16.08 | $15.95 | $16.00 | $12.84 | 2,804 |
| 2019-06-24 | $16.13 | $16.15 | $16.03 | $16.13 | $12.95 | 2,138 |
| 2019-06-21 | $16.45 | $16.53 | $16.33 | $16.33 | $13.11 | 3,905 |
| 2019-06-20 | $16.83 | $16.83 | $16.83 | $16.83 | $13.51 | 1,762 |
| 2019-06-19 | $17.07 | $17.07 | $16.99 | $17.07 | $13.57 | 1,750 |
| 2019-06-18 | $16.70 | $16.98 | $16.53 | $16.67 | $13.26 | 2,686 |
| 2019-06-17 | $16.74 | $16.85 | $16.70 | $16.81 | $13.37 | 1,483 |
| 2019-06-14 | $16.57 | $16.72 | $16.55 | $16.72 | $13.29 | 2,782 |
| 2019-06-13 | $16.90 | $16.97 | $16.90 | $16.97 | $13.49 | 503 |
| 2019-06-12 | $17.18 | $17.26 | $17.01 | $17.26 | $13.72 | 2,408 |
| 2019-06-11 | $17.54 | $17.58 | $17.25 | $17.36 | $13.80 | 7,463 |
| 2019-06-10 | $17.50 | $17.55 | $17.35 | $17.55 | $13.95 | 3,759 |
| 2019-06-07 | $17.48 | $17.66 | $17.48 | $17.66 | $14.04 | 1,400 |
| 2019-06-06 | $17.66 | $17.72 | $17.60 | $17.60 | $13.99 | 1,139 |
| 2019-06-05 | $17.75 | $17.98 | $17.71 | $17.71 | $14.08 | 4,178 |
| 2019-06-04 | $17.85 | $17.95 | $17.78 | $17.95 | $14.27 | 4,906 |
| 2019-06-03 | $17.62 | $17.89 | $17.62 | $17.80 | $14.15 | 2,459 |
| 2019-05-31 | $17.71 | $17.90 | $17.71 | $17.75 | $14.11 | 2,693 |
| 2019-05-30 | $17.99 | $18.12 | $17.95 | $18.12 | $14.41 | 3,443 |
| 2019-05-29 | $18.00 | $18.14 | $17.98 | $18.14 | $14.42 | 3,459 |
| 2019-05-28 | $18.59 | $18.68 | $18.41 | $18.55 | $14.75 | 8,218 |
| 2019-05-24 | $17.71 | $17.75 | $17.62 | $17.75 | $14.11 | 1,529 |
| 2019-05-23 | $18.15 | $18.50 | $18.14 | $18.50 | $14.71 | 2,955 |
| 2019-05-22 | $19.10 | $19.40 | $19.10 | $19.40 | $15.43 | 139,555 |
| 2019-05-21 | $19.48 | $19.58 | $19.39 | $19.39 | $15.42 | 117,542 |
| 2019-05-20 | $19.37 | $19.68 | $19.31 | $19.31 | $15.35 | 2,090 |
| 2019-05-17 | $19.78 | $19.86 | $19.52 | $19.52 | $15.52 | 1,961 |
| 2019-05-16 | $19.78 | $20.00 | $19.72 | $19.86 | $15.79 | 2,649 |
| 2019-05-15 | $19.92 | $20.25 | $19.92 | $20.25 | $16.10 | 1,652 |
| 2019-05-14 | $19.92 | $20.06 | $19.91 | $19.99 | $15.89 | 4,062 |
| 2019-05-13 | $19.58 | $19.94 | $19.58 | $19.94 | $15.85 | 1,025 |
| 2019-05-10 | $20.17 | $20.32 | $20.12 | $20.26 | $16.11 | 2,099 |
| 2019-05-09 | $19.87 | $20.19 | $19.83 | $19.87 | $15.80 | 2,010 |
| 2019-05-08 | $20.32 | $20.41 | $20.22 | $20.37 | $16.20 | 775 |
| 2019-05-07 | $20.02 | $20.22 | $20.02 | $20.06 | $15.95 | 2,089 |
| 2019-05-06 | $20.14 | $20.14 | $20.10 | $20.10 | $15.98 | 731 |
| 2019-05-03 | $20.50 | $20.68 | $20.40 | $20.50 | $16.30 | 2,006 |
| 2019-05-02 | $20.19 | $20.20 | $20.05 | $20.05 | $15.94 | 1,482 |
| 2019-05-01 | $20.70 | $20.89 | $20.62 | $20.89 | $16.61 | 1,015 |
| 2019-04-30 | $20.53 | $20.75 | $20.46 | $20.75 | $16.50 | 2,252 |
| 2019-04-29 | $20.31 | $20.50 | $20.31 | $20.33 | $16.16 | 2,485 |
| 2019-04-26 | $20.39 | $20.59 | $20.25 | $20.57 | $16.36 | 31,270 |
| 2019-04-25 | $20.52 | $20.56 | $20.27 | $20.34 | $16.17 | 2,689 |
| 2019-04-24 | $20.47 | $20.62 | $20.32 | $20.39 | $16.21 | 2,301 |
| 2019-04-23 | $20.48 | $20.51 | $20.40 | $20.40 | $16.22 | 1,910 |
| 2019-04-22 | $20.50 | $20.89 | $20.50 | $20.89 | $16.61 | 4,258 |
| 2019-04-18 | $20.59 | $20.80 | $20.53 | $20.80 | $16.54 | 11,195 |
| 2019-04-17 | $20.98 | $20.98 | $20.68 | $20.93 | $16.64 | 6,334 |
| 2019-04-16 | $20.95 | $21.00 | $20.81 | $20.85 | $16.58 | 3,228 |
| 2019-04-15 | $20.68 | $20.92 | $20.61 | $20.92 | $16.63 | 4,529 |
| 2019-04-12 | $20.62 | $20.63 | $20.52 | $20.54 | $16.33 | 6,361 |
| 2019-04-11 | $20.55 | $20.63 | $20.55 | $20.63 | $16.40 | 1,126 |
| 2019-04-10 | $20.31 | $20.43 | $20.31 | $20.43 | $16.24 | 985 |
| 2019-04-09 | $19.96 | $20.00 | $19.85 | $20.00 | $15.90 | 3,327 |
| 2019-04-08 | $20.05 | $20.06 | $19.99 | $20.03 | $15.93 | 1,605 |
| 2019-04-05 | $19.99 | $20.14 | $19.99 | $20.14 | $16.01 | 2,329 |
| 2019-04-04 | $20.00 | $20.04 | $19.93 | $20.04 | $15.93 | 4,052 |
| 2019-04-03 | $20.29 | $20.42 | $20.29 | $20.30 | $16.14 | 1,326 |
| 2019-04-02 | $19.86 | $19.93 | $19.84 | $19.93 | $15.85 | 1,380 |
| 2019-04-01 | $19.51 | $19.53 | $19.51 | $19.53 | $15.52 | 749 |
| 2019-03-29 | $19.61 | $19.61 | $19.42 | $19.56 | $15.55 | 3,012 |
| 2019-03-28 | $19.37 | $19.38 | $19.25 | $19.27 | $15.32 | 1,942 |
| 2019-03-27 | $19.62 | $19.65 | $19.49 | $19.49 | $15.50 | 1,582 |
| 2019-03-26 | $19.54 | $19.58 | $19.42 | $19.50 | $15.50 | 1,512 |
| 2019-03-25 | $19.41 | $19.52 | $19.37 | $19.37 | $15.40 | 3,883 |
| 2019-03-22 | $19.79 | $19.79 | $19.73 | $19.77 | $15.72 | 747 |
| 2019-03-21 | $19.56 | $19.75 | $19.56 | $19.75 | $15.70 | 2,417 |
| 2019-03-20 | $20.30 | $20.33 | $20.02 | $20.20 | $16.06 | 41,406 |
| 2019-03-19 | $20.45 | $20.50 | $20.37 | $20.43 | $16.24 | 3,220 |
| 2019-03-18 | $20.53 | $20.57 | $20.50 | $20.50 | $16.30 | 1,413 |
| 2019-03-15 | $20.30 | $20.30 | $20.23 | $20.23 | $16.09 | 10,987 |
| 2019-03-14 | $19.97 | $19.97 | $19.79 | $19.79 | $15.74 | 16,094 |
| 2019-03-13 | $19.40 | $19.60 | $19.40 | $19.55 | $15.54 | 5,218 |
| 2019-03-12 | $19.23 | $19.24 | $19.18 | $19.18 | $15.25 | 1,921 |
| 2019-03-11 | $18.89 | $19.14 | $18.89 | $19.08 | $15.17 | 3,514 |
| 2019-03-08 | $18.92 | $19.08 | $18.78 | $19.08 | $15.17 | 15,610 |
| 2019-03-07 | $18.87 | $19.14 | $18.87 | $19.14 | $15.22 | 1,450 |
| 2019-03-06 | $19.34 | $19.34 | $19.20 | $19.27 | $15.32 | 3,712 |
| 2019-03-05 | $19.35 | $19.35 | $19.26 | $19.33 | $15.37 | 3,668 |
| 2019-03-04 | $19.40 | $19.40 | $19.24 | $19.24 | $15.30 | 1,764 |
| 2019-03-01 | $19.32 | $19.39 | $19.30 | $19.30 | $15.35 | 3,714 |
| 2019-02-28 | $18.67 | $18.93 | $18.67 | $18.88 | $15.01 | 9,745 |
| 2019-02-27 | $18.53 | $18.70 | $18.52 | $18.52 | $14.73 | 885 |
| 2019-02-26 | $18.38 | $18.67 | $18.36 | $18.60 | $14.79 | 7,084 |
| 2019-02-25 | $17.92 | $18.16 | $17.89 | $17.89 | $14.22 | 1,404 |
| 2019-02-22 | $17.96 | $18.02 | $17.95 | $17.95 | $14.27 | 6,836 |
| 2019-02-21 | $18.04 | $18.05 | $17.91 | $17.91 | $14.24 | 3,935 |
| 2019-02-20 | $17.87 | $17.96 | $17.83 | $17.96 | $14.28 | 2,301 |
| 2019-02-19 | $17.20 | $17.59 | $17.20 | $17.59 | $13.99 | 9,024 |
| 2019-02-15 | $16.60 | $16.77 | $16.60 | $16.71 | $13.29 | 10,598 |
| 2019-02-14 | $16.69 | $16.80 | $16.65 | $16.80 | $13.36 | 1,570 |
| 2019-02-13 | $16.83 | $16.95 | $16.79 | $16.84 | $13.39 | 2,590 |
| 2019-02-12 | $16.61 | $16.99 | $16.61 | $16.94 | $13.47 | 6,319 |
| 2019-02-11 | $16.65 | $16.86 | $16.65 | $16.86 | $13.41 | 14,362 |
| 2019-02-08 | $16.53 | $16.53 | $16.44 | $16.48 | $13.10 | 3,514 |
| 2019-02-07 | $16.84 | $16.92 | $16.76 | $16.92 | $13.45 | 5,512 |
| 2019-02-06 | $16.97 | $17.12 | $16.97 | $17.01 | $13.52 | 8,655 |
| 2019-02-05 | $17.00 | $17.11 | $17.00 | $17.10 | $13.60 | 4,328 |
| 2019-02-04 | $17.03 | $17.20 | $17.03 | $17.10 | $13.60 | 4,786 |
| 2019-02-01 | $17.05 | $17.24 | $16.98 | $17.24 | $13.71 | 10,596 |
| 2019-01-31 | $17.10 | $17.12 | $16.98 | $17.12 | $13.61 | 10,308 |
| 2019-01-30 | $17.12 | $17.46 | $17.12 | $17.46 | $13.88 | 2,804 |
| 2019-01-29 | $17.39 | $17.55 | $17.22 | $17.25 | $13.72 | 3,224 |
| 2019-01-28 | $17.25 | $17.49 | $17.10 | $17.48 | $13.90 | 21,796 |
| 2019-01-25 | $17.83 | $17.87 | $17.83 | $17.87 | $14.21 | 1,583 |
| 2019-01-24 | $17.25 | $17.46 | $17.16 | $17.46 | $13.88 | 17,549 |
| 2019-01-23 | $17.15 | $17.25 | $17.15 | $17.25 | $13.72 | 3,619 |
| 2019-01-22 | $16.75 | $17.00 | $16.71 | $17.00 | $13.52 | 17,336 |
| 2019-01-18 | $16.72 | $17.03 | $16.61 | $16.65 | $13.24 | 21,628 |
| 2019-01-17 | $16.16 | $16.59 | $16.16 | $16.59 | $13.19 | 12,774 |
| 2019-01-16 | $16.04 | $16.23 | $16.04 | $16.23 | $12.90 | 2,664 |
| 2019-01-15 | $15.88 | $16.05 | $15.73 | $16.05 | $12.76 | 39,528 |
| 2019-01-14 | $15.77 | $16.26 | $15.77 | $16.16 | $12.85 | 77,254 |
| 2019-01-11 | $15.99 | $16.18 | $15.96 | $16.17 | $12.86 | 105,958 |
| 2019-01-10 | $15.70 | $16.15 | $15.69 | $16.14 | $12.83 | 8,821 |
| 2019-01-09 | $15.80 | $16.09 | $15.80 | $16.00 | $12.72 | 25,328 |
| 2019-01-08 | $15.74 | $15.92 | $15.74 | $15.83 | $12.58 | 29,511 |
| 2019-01-07 | $15.70 | $16.40 | $15.68 | $16.24 | $12.91 | 25,591 |
| 2019-01-04 | $14.93 | $15.46 | $14.84 | $15.20 | $12.09 | 12,920 |
| 2019-01-03 | $14.58 | $14.58 | $14.24 | $14.58 | $11.59 | 7,392 |
| 2019-01-02 | $14.45 | $14.53 | $14.41 | $14.41 | $11.45 | 9,828 |
| 2018-12-31 | $14.27 | $14.69 | $14.25 | $14.69 | $11.68 | 21,345 |
| 2018-12-28 | $14.06 | $14.54 | $14.00 | $14.04 | $11.16 | 10,196 |
| 2018-12-27 | $14.19 | $14.32 | $13.91 | $13.95 | $11.09 | 10,483 |
| 2018-12-26 | $14.19 | $14.79 | $14.19 | $14.19 | $11.28 | 11,029 |
| 2018-12-24 | $14.24 | $14.74 | $14.19 | $14.19 | $11.28 | 7,674 |
| 2018-12-21 | $14.36 | $14.76 | $14.19 | $14.19 | $11.28 | 9,968 |
| 2018-12-20 | $14.37 | $14.53 | $14.19 | $14.26 | $11.34 | 8,311 |
| 2018-12-19 | $14.41 | $14.73 | $14.25 | $14.25 | $11.33 | 5,984 |
| 2018-12-18 | $14.56 | $14.80 | $14.30 | $14.30 | $11.37 | 18,862 |
| 2018-12-17 | $14.28 | $14.32 | $14.19 | $14.20 | $11.29 | 12,070 |
| 2018-12-14 | $15.09 | $15.10 | $14.91 | $15.08 | $11.99 | 9,830 |
| 2018-12-13 | $15.47 | $15.57 | $15.27 | $15.27 | $12.14 | 38,292 |
| 2018-12-12 | $15.74 | $15.83 | $15.57 | $15.61 | $12.41 | 16,283 |
| 2018-12-11 | $16.07 | $16.07 | $15.50 | $15.50 | $12.32 | 109,458 |
| 2018-12-10 | $16.11 | $16.11 | $15.76 | $15.84 | $12.59 | 7,252 |
| 2018-12-07 | $17.00 | $17.00 | $16.39 | $16.74 | $13.31 | 6,212 |
| 2018-12-06 | $17.12 | $17.29 | $17.03 | $17.29 | $13.75 | 4,522 |
| 2018-12-04 | $17.47 | $17.47 | $17.04 | $17.04 | $13.55 | 9,537 |
| 2018-12-03 | $17.63 | $17.69 | $17.45 | $17.45 | $13.87 | 5,113 |
| 2018-11-30 | $18.01 | $18.10 | $17.80 | $17.96 | $14.28 | 6,233 |
| 2018-11-29 | $18.18 | $18.65 | $18.18 | $18.38 | $14.61 | 7,836 |
| 2018-11-28 | $17.91 | $18.00 | $17.76 | $17.78 | $14.14 | 4,450 |
| 2018-11-27 | $17.65 | $17.92 | $17.62 | $17.62 | $14.01 | 4,721 |
| 2018-11-26 | $17.70 | $17.93 | $17.59 | $17.80 | $14.15 | 3,643 |
| 2018-11-23 | $17.74 | $17.74 | $17.59 | $17.72 | $14.09 | 4,948 |
| 2018-11-21 | $17.93 | $18.24 | $17.89 | $17.89 | $14.16 | 4,585 |
| 2018-11-20 | $17.96 | $18.15 | $17.79 | $17.79 | $14.08 | 4,284 |
| 2018-11-19 | $17.79 | $17.81 | $17.61 | $17.61 | $13.94 | 11,035 |
| 2018-11-16 | $18.26 | $18.43 | $17.97 | $18.43 | $14.59 | 2,059 |
| 2018-11-15 | $18.47 | $18.47 | $17.99 | $17.99 | $14.24 | 5,456 |
| 2018-11-14 | $19.58 | $19.66 | $19.28 | $19.66 | $15.56 | 18,027 |
| 2018-11-13 | $20.08 | $20.08 | $19.39 | $19.39 | $15.34 | 3,156 |
| 2018-11-12 | $21.32 | $21.34 | $20.88 | $20.88 | $16.52 | 3,287 |
| 2018-11-09 | $21.98 | $22.40 | $21.98 | $22.40 | $17.73 | 4,207 |
| 2018-11-08 | $22.33 | $22.55 | $22.11 | $22.55 | $17.85 | 6,190 |
| 2018-11-07 | $22.27 | $22.27 | $22.26 | $22.26 | $17.62 | 1,399 |
| 2018-11-06 | $21.89 | $21.89 | $21.57 | $21.57 | $17.07 | 2,184 |
| 2018-11-05 | $22.12 | $22.27 | $22.12 | $22.27 | $17.62 | 1,213 |
| 2018-11-02 | $22.32 | $22.39 | $21.89 | $22.39 | $17.72 | 7,204 |
| 2018-11-01 | $21.85 | $22.38 | $21.85 | $22.38 | $17.71 | 2,965 |
| 2018-10-31 | $21.30 | $21.61 | $21.30 | $21.61 | $17.10 | 1,844 |
| 2018-10-30 | $20.74 | $21.03 | $20.74 | $20.82 | $16.48 | 1,810 |
| 2018-10-29 | $20.77 | $20.87 | $20.63 | $20.85 | $16.50 | 1,903 |
| 2018-10-26 | $20.69 | $20.69 | $20.09 | $20.09 | $15.90 | 4,642 |
| 2018-10-25 | $20.96 | $21.01 | $20.53 | $20.53 | $16.25 | 2,500 |
| 2018-10-24 | $20.31 | $20.47 | $20.14 | $20.30 | $16.06 | 2,827 |
| 2018-10-23 | $20.33 | $20.49 | $20.21 | $20.49 | $16.22 | 2,556 |
| 2018-10-22 | $21.05 | $21.18 | $20.79 | $21.18 | $16.76 | 2,667 |
| 2018-10-19 | $20.14 | $20.39 | $20.05 | $20.38 | $16.13 | 5,426 |
| 2018-10-18 | $20.48 | $20.62 | $20.15 | $20.59 | $16.29 | 11,606 |
| 2018-10-17 | $20.61 | $20.84 | $20.61 | $20.75 | $16.42 | 3,548 |
| 2018-10-16 | $21.13 | $21.13 | $21.09 | $21.09 | $16.69 | 1,296 |
| 2018-10-15 | $20.64 | $20.90 | $20.60 | $20.90 | $16.54 | 3,218 |
| 2018-10-12 | $21.05 | $21.11 | $20.76 | $20.77 | $16.44 | 10,821 |
| 2018-10-11 | $20.71 | $20.71 | $20.12 | $20.12 | $15.92 | 7,596 |
| 2018-10-10 | $20.46 | $20.98 | $20.46 | $20.59 | $16.29 | 3,050 |
| 2018-10-09 | $19.82 | $20.25 | $19.82 | $20.25 | $16.03 | 4,685 |
| 2018-10-08 | $20.14 | $20.17 | $19.98 | $20.17 | $15.96 | 3,171 |
| 2018-10-05 | $19.89 | $20.15 | $19.89 | $20.15 | $15.95 | 2,785 |
| 2018-10-04 | $20.11 | $20.19 | $20.01 | $20.19 | $15.98 | 5,434 |
| 2018-10-03 | $20.18 | $20.25 | $20.00 | $20.00 | $15.83 | 2,551 |
| 2018-10-02 | $20.28 | $20.30 | $20.00 | $20.00 | $15.83 | 3,523 |
| 2018-10-01 | $20.62 | $20.68 | $20.56 | $20.62 | $16.32 | 2,467 |
| 2018-09-28 | $20.35 | $20.41 | $20.30 | $20.41 | $16.15 | 2,156 |
| 2018-09-27 | $20.30 | $20.45 | $20.22 | $20.45 | $16.18 | 1,417 |
| 2018-09-26 | $20.42 | $20.66 | $20.29 | $20.30 | $16.06 | 2,381 |
| 2018-09-25 | $20.61 | $20.86 | $20.61 | $20.86 | $16.51 | 1,139 |
| 2018-09-24 | $20.88 | $20.89 | $20.57 | $20.88 | $16.52 | 1,552 |
| 2018-09-21 | $21.44 | $21.44 | $21.25 | $21.25 | $16.82 | 2,301 |
| 2018-09-20 | $21.79 | $21.86 | $21.58 | $21.86 | $17.30 | 10,848 |
| 2018-09-19 | $21.64 | $21.74 | $21.57 | $21.74 | $17.20 | 1,717 |
| 2018-09-18 | $21.83 | $21.89 | $21.66 | $21.66 | $17.14 | 2,753 |
| 2018-09-17 | $21.80 | $21.96 | $21.65 | $21.96 | $17.38 | 8,022 |
| 2018-09-14 | $22.10 | $22.13 | $21.84 | $21.86 | $17.30 | 5,806 |
| 2018-09-13 | $21.93 | $22.09 | $21.93 | $22.05 | $17.45 | 10,724 |
| 2018-09-12 | $21.83 | $22.12 | $21.78 | $21.99 | $17.40 | 3,819 |
| 2018-09-11 | $21.54 | $21.59 | $21.31 | $21.31 | $16.86 | 5,766 |
| 2018-09-10 | $21.42 | $21.46 | $21.15 | $21.46 | $16.98 | 4,337 |
| 2018-09-07 | $21.22 | $21.26 | $20.83 | $20.83 | $16.48 | 4,292 |
| 2018-09-06 | $21.09 | $21.35 | $21.09 | $21.31 | $16.86 | 7,111 |
| 2018-09-05 | $20.85 | $21.09 | $20.73 | $21.00 | $16.62 | 3,306 |
| 2018-09-04 | $21.11 | $21.11 | $21.01 | $21.11 | $16.71 | 2,426 |
| 2018-08-31 | $21.46 | $21.65 | $21.46 | $21.65 | $17.13 | 2,924 |
| 2018-08-30 | $21.48 | $21.48 | $21.35 | $21.35 | $16.90 | 7,035 |
| 2018-08-29 | $21.52 | $21.52 | $21.30 | $21.52 | $17.03 | 4,301 |
| 2018-08-28 | $21.16 | $21.16 | $20.79 | $21.15 | $16.74 | 6,472 |
| 2018-08-27 | $21.03 | $21.03 | $21.00 | $21.00 | $16.62 | 1,671 |
| 2018-08-24 | $21.21 | $21.21 | $20.75 | $20.75 | $16.42 | 8,038 |
| 2018-08-23 | $21.25 | $21.25 | $21.07 | $21.07 | $16.67 | 2,460 |
| 2018-08-22 | $21.17 | $21.31 | $21.05 | $21.31 | $16.86 | 1,937 |
| 2018-08-21 | $21.13 | $21.38 | $21.04 | $21.35 | $16.90 | 2,548 |
| 2018-08-20 | $20.95 | $20.97 | $20.69 | $20.70 | $16.38 | 8,606 |
| 2018-08-17 | $20.58 | $20.86 | $20.53 | $20.53 | $16.25 | 3,655 |
| 2018-08-16 | $20.90 | $20.90 | $20.55 | $20.90 | $16.54 | 8,224 |
| 2018-08-15 | $20.83 | $20.88 | $20.45 | $20.88 | $16.52 | 3,961 |
| 2018-08-14 | $21.03 | $21.07 | $20.95 | $21.02 | $16.63 | 1,260 |
| 2018-08-13 | $21.19 | $21.19 | $21.05 | $21.05 | $16.66 | 2,106 |
| 2018-08-10 | $21.16 | $21.42 | $21.13 | $21.34 | $16.89 | 14,417 |
| 2018-08-09 | $21.60 | $21.78 | $21.60 | $21.69 | $17.16 | 2,199 |
| 2018-08-08 | $21.68 | $21.69 | $21.53 | $21.53 | $17.04 | 6,446 |
| 2018-08-07 | $21.68 | $21.72 | $21.37 | $21.55 | $17.05 | 2,435 |
| 2018-08-06 | $21.72 | $21.72 | $21.43 | $21.72 | $17.19 | 4,512 |
| 2018-08-03 | $21.87 | $21.89 | $21.87 | $21.89 | $17.32 | 1,151 |
| 2018-08-02 | $22.06 | $22.06 | $21.86 | $21.86 | $17.30 | 2,673 |
| 2018-08-01 | $21.71 | $22.06 | $21.69 | $22.06 | $17.46 | 1,544 |
| 2018-07-31 | $21.91 | $22.03 | $21.64 | $22.03 | $17.43 | 6,763 |
| 2018-07-30 | $21.96 | $22.00 | $21.96 | $22.00 | $17.41 | 1,489 |
| 2018-07-27 | $21.93 | $21.99 | $21.84 | $21.99 | $17.40 | 8,772 |
| 2018-07-26 | $22.16 | $22.18 | $21.97 | $22.18 | $17.55 | 2,030 |
| 2018-07-25 | $22.35 | $22.58 | $22.31 | $22.58 | $17.87 | 2,526 |
| 2018-07-24 | $21.50 | $21.84 | $21.50 | $21.84 | $17.28 | 2,957 |
| 2018-07-23 | $22.00 | $22.10 | $22.00 | $22.10 | $17.49 | 7,280 |
| 2018-07-20 | $22.00 | $22.12 | $22.00 | $22.06 | $17.46 | 3,384 |
| 2018-07-19 | $21.78 | $22.04 | $21.55 | $21.55 | $17.05 | 11,957 |
| 2018-07-18 | $21.95 | $21.95 | $21.95 | $21.95 | $17.37 | 1,280 |
| 2018-07-17 | $22.05 | $22.08 | $21.78 | $21.92 | $17.35 | 7,522 |
| 2018-07-16 | $21.92 | $22.25 | $21.92 | $22.20 | $17.57 | 7,872 |
| 2018-07-13 | $22.32 | $22.53 | $22.19 | $22.53 | $17.83 | 3,744 |
| 2018-07-12 | $22.62 | $22.62 | $22.62 | $22.62 | $17.90 | 1,801 |
| 2018-07-11 | $22.14 | $22.14 | $22.14 | $22.14 | $17.52 | 1,602 |
| 2018-07-10 | $22.00 | $22.21 | $22.00 | $22.21 | $17.58 | 3,277 |
| 2018-07-09 | $21.88 | $22.14 | $21.64 | $21.98 | $17.39 | 3,331 |
| 2018-07-06 | $21.66 | $21.73 | $21.43 | $21.73 | $17.20 | 6,073 |
| 2018-07-05 | $21.52 | $21.61 | $21.49 | $21.61 | $17.10 | 3,104 |
| 2018-07-03 | $21.20 | $21.43 | $21.09 | $21.40 | $16.94 | 4,832 |
| 2018-07-02 | $21.32 | $21.32 | $21.10 | $21.19 | $16.77 | 4,144 |
| 2018-06-29 | $21.15 | $21.66 | $21.15 | $21.66 | $17.14 | 2,055 |
| 2018-06-28 | $21.10 | $21.40 | $21.03 | $21.40 | $16.94 | 6,037 |
| 2018-06-27 | $21.89 | $21.89 | $21.63 | $21.85 | $17.14 | 12,398 |
| 2018-06-26 | $21.51 | $21.77 | $21.51 | $21.77 | $17.07 | 2,418 |
| 2018-06-25 | $22.12 | $22.12 | $22.12 | $22.12 | $17.35 | 2,232 |
| 2018-06-22 | $22.15 | $22.43 | $22.10 | $22.43 | $17.59 | 3,199 |
| 2018-06-21 | $22.16 | $22.16 | $22.16 | $22.16 | $17.38 | 1,775 |
| 2018-06-20 | $22.07 | $22.07 | $21.71 | $21.71 | $17.03 | 2,448 |
| 2018-06-19 | $21.74 | $22.02 | $21.74 | $21.99 | $17.25 | 6,899 |
| 2018-06-18 | $21.93 | $22.30 | $21.93 | $22.29 | $17.48 | 6,167 |
| 2018-06-15 | $22.27 | $22.27 | $21.91 | $21.91 | $17.18 | 1,956 |
| 2018-06-14 | $22.37 | $22.58 | $22.37 | $22.57 | $17.70 | 6,594 |
| 2018-06-13 | $22.07 | $22.63 | $22.07 | $22.63 | $17.75 | 3,680 |
| 2018-06-12 | $22.77 | $22.77 | $22.61 | $22.61 | $17.73 | 1,183 |
| 2018-06-11 | $22.50 | $22.64 | $22.33 | $22.64 | $17.76 | 3,896 |
| 2018-06-08 | $22.38 | $22.76 | $22.38 | $22.76 | $17.85 | 1,854 |
| 2018-06-07 | $22.37 | $22.62 | $22.28 | $22.62 | $17.74 | 1,043 |
| 2018-06-06 | $22.05 | $22.36 | $22.01 | $22.36 | $17.54 | 6,557 |
| 2018-06-05 | $21.97 | $22.04 | $21.97 | $22.04 | $17.29 | 3,894 |
| 2018-06-04 | $21.79 | $21.79 | $21.79 | $21.79 | $17.09 | 2,728 |
| 2018-06-01 | $21.71 | $21.94 | $21.71 | $21.94 | $17.21 | 2,028 |
| 2018-05-31 | $21.41 | $21.51 | $21.31 | $21.41 | $16.79 | 4,427 |
| 2018-05-30 | $20.60 | $21.19 | $20.53 | $20.73 | $16.26 | 3,604 |
| 2018-05-29 | $19.97 | $20.09 | $19.97 | $20.02 | $15.70 | 1,625 |
| 2018-05-25 | $20.85 | $20.85 | $20.85 | $20.85 | $16.35 | 2,831 |
| 2018-05-24 | $20.80 | $20.85 | $20.59 | $20.85 | $16.35 | 4,796 |
| 2018-05-23 | $20.95 | $20.95 | $20.50 | $20.50 | $16.08 | 3,822 |
| 2018-05-22 | $20.56 | $21.05 | $20.47 | $20.47 | $16.05 | 1,728 |
| 2018-05-21 | $20.29 | $20.80 | $20.29 | $20.79 | $16.31 | 3,488 |
| 2018-05-18 | $20.76 | $20.76 | $20.55 | $20.55 | $16.12 | 5,019 |
| 2018-05-17 | $21.00 | $21.00 | $20.85 | $20.96 | $16.44 | 4,837 |
| 2018-05-16 | $20.85 | $20.85 | $20.33 | $20.83 | $16.34 | 3,772 |
| 2018-05-15 | $20.95 | $20.95 | $20.80 | $20.80 | $16.31 | 2,885 |
| 2018-05-14 | $20.68 | $20.88 | $20.50 | $20.50 | $16.08 | 2,442 |
| 2018-05-11 | $20.95 | $20.95 | $20.44 | $20.44 | $16.03 | 3,710 |
| 2018-05-10 | $21.18 | $21.22 | $21.01 | $21.22 | $16.64 | 4,536 |
| 2018-05-09 | $21.52 | $21.52 | $21.00 | $21.00 | $16.47 | 3,906 |
| 2018-05-08 | $20.96 | $21.04 | $20.96 | $21.04 | $16.50 | 77,831 |
| 2018-05-07 | $21.05 | $21.16 | $21.05 | $21.16 | $16.60 | 5,182 |
| 2018-05-04 | $20.93 | $20.99 | $20.42 | $20.97 | $16.45 | 3,776 |
| 2018-05-03 | $21.02 | $21.02 | $21.01 | $21.01 | $16.48 | 1,489 |
| 2018-05-02 | $21.12 | $21.40 | $20.88 | $21.40 | $16.78 | 105,784 |
| 2018-05-01 | $21.71 | $21.71 | $21.71 | $21.71 | $17.03 | 2,497 |
| 2018-04-30 | $22.75 | $22.77 | $22.37 | $22.37 | $17.54 | 4,947 |
| 2018-04-27 | $22.38 | $22.80 | $22.30 | $22.80 | $17.88 | 5,453 |
| 2018-04-26 | $22.95 | $22.95 | $22.95 | $22.95 | $18.00 | 2,665 |
| 2018-04-25 | $22.57 | $22.77 | $22.36 | $22.66 | $17.77 | 3,155 |
| 2018-04-24 | $22.88 | $22.88 | $22.30 | $22.30 | $17.49 | 2,134 |
| 2018-04-23 | $22.50 | $22.52 | $22.50 | $22.52 | $17.66 | 4,841 |
| 2018-04-20 | $22.82 | $22.82 | $22.31 | $22.31 | $17.50 | 2,384 |
| 2018-04-19 | $22.48 | $22.48 | $21.99 | $21.99 | $17.25 | 2,514 |
| 2018-04-18 | $22.21 | $22.58 | $22.21 | $22.58 | $17.71 | 1,249 |
| 2018-04-17 | $22.66 | $22.66 | $22.21 | $22.21 | $17.42 | 1,227 |
| 2018-04-16 | $22.29 | $22.67 | $22.29 | $22.67 | $17.78 | 2,609 |
| 2018-04-13 | $22.68 | $22.68 | $22.67 | $22.67 | $17.78 | 2,703 |
| 2018-04-12 | $22.15 | $22.59 | $22.15 | $22.59 | $17.72 | 2,613 |
| 2018-04-11 | $22.35 | $22.35 | $22.30 | $22.30 | $17.49 | 7,234 |
| 2018-04-10 | $22.07 | $22.35 | $21.98 | $22.35 | $17.53 | 1,545 |
| 2018-04-09 | $22.35 | $22.35 | $22.09 | $22.35 | $17.53 | 3,114 |
| 2018-04-06 | $22.35 | $22.35 | $21.83 | $22.26 | $17.46 | 2,025 |
| 2018-04-05 | $22.35 | $22.35 | $22.15 | $22.32 | $17.50 | 3,348 |
| 2018-04-04 | $22.10 | $22.16 | $22.10 | $22.16 | $17.38 | 8,150 |
| 2018-04-03 | $22.41 | $22.41 | $22.41 | $22.41 | $17.58 | 1,638 |
| 2018-04-02 | $22.50 | $22.50 | $22.50 | $22.50 | $17.65 | 2,291 |
| 2018-03-29 | $22.65 | $22.65 | $22.10 | $22.55 | $17.69 | 1,782 |
| 2018-03-28 | $22.83 | $22.85 | $22.25 | $22.25 | $17.45 | 3,338 |
| 2018-03-27 | $22.84 | $22.88 | $22.40 | $22.40 | $17.57 | 2,879 |
| 2018-03-26 | $22.46 | $22.71 | $22.46 | $22.71 | $17.81 | 1,384 |
| 2018-03-23 | $22.89 | $22.89 | $22.89 | $22.89 | $17.95 | 1,259 |
| 2018-03-22 | $23.08 | $23.08 | $22.55 | $22.96 | $18.01 | 2,699 |
| 2018-03-21 | $23.22 | $23.74 | $23.22 | $23.74 | $18.62 | 2,629 |
| 2018-03-20 | $23.47 | $23.47 | $23.42 | $23.47 | $18.41 | 4,212 |
| 2018-03-19 | $23.38 | $23.38 | $23.38 | $23.38 | $18.34 | 5,600 |
| 2018-03-16 | $23.44 | $23.44 | $23.34 | $23.34 | $18.31 | 2,622 |
| 2018-03-15 | $23.49 | $24.03 | $23.49 | $24.03 | $18.85 | 1,892 |
| 2018-03-14 | $23.26 | $23.48 | $23.26 | $23.26 | $18.24 | 3,027 |
| 2018-03-13 | $23.47 | $23.47 | $23.45 | $23.45 | $18.39 | 3,811 |
| 2018-03-12 | $23.62 | $23.62 | $23.27 | $23.54 | $18.46 | 2,631 |
| 2018-03-09 | $23.77 | $23.80 | $23.48 | $23.79 | $18.66 | 11,969 |
| 2018-03-08 | $23.55 | $23.58 | $23.55 | $23.58 | $18.49 | 864 |
| 2018-03-07 | $23.67 | $23.70 | $23.61 | $23.70 | $18.59 | 4,466 |
| 2018-03-06 | $23.50 | $23.91 | $23.50 | $23.91 | $18.75 | 2,345 |
| 2018-03-05 | $23.27 | $23.42 | $22.99 | $23.42 | $18.37 | 4,772 |
| 2018-03-02 | $22.86 | $23.30 | $22.77 | $23.30 | $18.27 | 7,139 |
| 2018-03-01 | $22.92 | $23.16 | $22.70 | $23.16 | $18.16 | 5,492 |
| 2018-02-28 | $23.05 | $23.07 | $23.05 | $23.07 | $18.09 | 2,836 |
| 2018-02-27 | $23.82 | $23.82 | $23.33 | $23.82 | $18.68 | 1,974 |
| 2018-02-26 | $23.75 | $23.87 | $23.47 | $23.87 | $18.72 | 2,244 |
| 2018-02-23 | $23.86 | $24.14 | $23.69 | $24.14 | $18.93 | 4,157 |
| 2018-02-22 | $24.06 | $24.06 | $24.04 | $24.04 | $18.85 | 2,519 |
| 2018-02-21 | $24.65 | $24.65 | $24.20 | $24.45 | $19.18 | 3,708 |
| 2018-02-20 | $24.64 | $24.64 | $24.63 | $24.63 | $19.32 | 1,670 |
| 2018-02-16 | $24.60 | $24.60 | $24.59 | $24.59 | $19.29 | 1,432 |
| 2018-02-15 | $24.02 | $24.35 | $24.02 | $24.35 | $19.10 | 3,670 |
| 2018-02-14 | $23.82 | $23.82 | $23.81 | $23.81 | $18.67 | 9,625 |
| 2018-02-13 | $22.98 | $23.01 | $22.58 | $23.01 | $18.05 | 3,626 |
| 2018-02-12 | $22.56 | $22.70 | $22.21 | $22.69 | $17.80 | 13,204 |
| 2018-02-09 | $22.23 | $22.57 | $22.23 | $22.57 | $17.70 | 2,570 |
| 2018-02-08 | $22.57 | $23.20 | $22.50 | $22.50 | $17.65 | 2,203 |
| 2018-02-07 | $22.96 | $23.10 | $22.67 | $23.09 | $18.11 | 4,071 |
| 2018-02-06 | $22.88 | $23.03 | $22.66 | $22.68 | $17.79 | 3,867 |
| 2018-02-05 | $23.07 | $23.14 | $23.07 | $23.13 | $18.14 | 3,867 |
| 2018-02-02 | $23.71 | $23.80 | $23.71 | $23.80 | $18.67 | 3,280 |
| 2018-02-01 | $24.18 | $24.27 | $24.10 | $24.27 | $19.03 | 2,939 |
| 2018-01-31 | $24.11 | $24.24 | $24.06 | $24.24 | $19.01 | 4,514 |
| 2018-01-30 | $23.80 | $23.86 | $23.80 | $23.86 | $18.71 | 7,054 |
| 2018-01-29 | $23.85 | $23.95 | $23.53 | $23.80 | $18.67 | 6,324 |
| 2018-01-26 | $23.98 | $23.99 | $23.98 | $23.99 | $18.82 | 2,861 |
| 2018-01-25 | $23.72 | $23.84 | $23.72 | $23.80 | $18.67 | 5,763 |
| 2018-01-24 | $23.73 | $23.73 | $23.73 | $23.73 | $18.61 | 1,686 |
| 2018-01-23 | $23.50 | $23.57 | $23.17 | $23.57 | $18.49 | 3,598 |
| 2018-01-22 | $23.36 | $23.59 | $23.25 | $23.59 | $18.50 | 7,402 |
| 2018-01-19 | $23.15 | $23.31 | $22.90 | $22.90 | $17.96 | 3,507 |
| 2018-01-18 | $23.25 | $23.32 | $23.25 | $23.32 | $18.29 | 2,539 |
| 2018-01-17 | $23.35 | $23.46 | $22.97 | $22.97 | $18.02 | 2,903 |
| 2018-01-16 | $23.15 | $23.15 | $22.85 | $23.09 | $18.11 | 5,071 |
| 2018-01-12 | $22.74 | $22.91 | $22.74 | $22.91 | $17.97 | 12,929 |
| 2018-01-11 | $21.59 | $21.78 | $21.59 | $21.78 | $17.08 | 5,542 |
| 2018-01-10 | $21.72 | $21.72 | $21.72 | $21.72 | $17.03 | 2,933 |
| 2018-01-09 | $22.28 | $22.28 | $21.72 | $21.72 | $17.03 | 3,416 |
| 2018-01-08 | $22.37 | $22.46 | $22.28 | $22.45 | $17.61 | 11,424 |
| 2018-01-05 | $22.65 | $22.68 | $22.64 | $22.64 | $17.76 | 4,467 |
| 2018-01-04 | $22.65 | $22.65 | $22.28 | $22.30 | $17.49 | 1,829 |
| 2018-01-03 | $22.85 | $22.85 | $22.85 | $22.85 | $17.92 | 671 |
| 2018-01-02 | $22.80 | $22.88 | $22.80 | $22.88 | $17.94 | 4,766 |
| 2017-12-29 | $22.97 | $22.97 | $22.97 | $22.97 | $18.02 | 1,490 |
| 2017-12-28 | $22.54 | $22.56 | $22.43 | $22.56 | $17.69 | 10,059 |
| 2017-12-27 | $22.36 | $22.50 | $22.36 | $22.50 | $17.65 | 1,388 |
| 2017-12-26 | $22.60 | $22.60 | $22.60 | $22.60 | $17.72 | 1,175 |
| 2017-12-22 | $22.40 | $22.52 | $22.32 | $22.52 | $17.66 | 4,277 |
| 2017-12-21 | $22.40 | $22.40 | $22.27 | $22.27 | $17.46 | 2,186 |
| 2017-12-20 | $22.03 | $22.19 | $22.03 | $22.19 | $17.40 | 1,732 |
| 2017-12-19 | $22.05 | $22.15 | $21.68 | $22.15 | $17.37 | 3,067 |
| 2017-12-18 | $21.75 | $21.75 | $21.75 | $21.75 | $17.06 | 812 |
| 2017-12-15 | $21.53 | $21.53 | $21.42 | $21.42 | $16.80 | 1,955 |
| 2017-12-14 | $21.60 | $21.77 | $21.34 | $21.60 | $16.94 | 7,106 |
| 2017-12-13 | $21.41 | $21.50 | $21.41 | $21.50 | $16.86 | 1,964 |
| 2017-12-12 | $21.34 | $21.34 | $21.25 | $21.25 | $16.66 | 2,750 |
| 2017-12-11 | $21.32 | $21.32 | $21.32 | $21.32 | $16.72 | 843 |
| 2017-12-08 | $21.35 | $21.35 | $21.35 | $21.35 | $16.74 | 1,049 |
| 2017-12-07 | $21.05 | $21.21 | $20.96 | $21.21 | $16.63 | 1,590 |
| 2017-12-06 | $20.88 | $21.06 | $20.88 | $21.06 | $16.52 | 5,715 |
| 2017-12-05 | $20.96 | $21.12 | $20.70 | $21.11 | $16.56 | 6,759 |
| 2017-12-04 | $21.06 | $21.06 | $20.76 | $20.99 | $16.46 | 2,533 |
| 2017-12-01 | $20.70 | $21.10 | $20.60 | $21.10 | $16.55 | 4,308 |
| 2017-11-30 | $20.80 | $20.80 | $20.80 | $20.80 | $16.31 | 1,074 |
| 2017-11-29 | $20.94 | $20.95 | $20.58 | $20.95 | $16.43 | 8,299 |
| 2017-11-28 | $20.45 | $20.70 | $20.25 | $20.70 | $16.23 | 3,623 |
| 2017-11-27 | $20.90 | $20.91 | $20.90 | $20.91 | $16.40 | 1,162 |
| 2017-11-24 | $21.05 | $21.05 | $21.04 | $21.04 | $16.50 | 1,542 |
| 2017-11-22 | $20.71 | $21.15 | $20.71 | $20.93 | $16.41 | 3,190 |
| 2017-11-21 | $21.40 | $21.42 | $20.80 | $20.80 | $16.25 | 4,273 |
| 2017-11-20 | $21.20 | $21.45 | $21.20 | $21.35 | $16.67 | 1,058 |
| 2017-11-17 | $20.84 | $21.02 | $20.80 | $21.02 | $16.42 | 7,622 |
| 2017-11-16 | $20.59 | $20.65 | $20.33 | $20.35 | $15.89 | 1,949 |
| 2017-11-15 | $20.31 | $20.34 | $20.00 | $20.34 | $15.89 | 3,929 |
| 2017-11-14 | $20.45 | $20.45 | $20.15 | $20.33 | $15.88 | 1,153 |
| 2017-11-13 | $20.61 | $20.85 | $20.61 | $20.85 | $16.28 | 2,409 |
| 2017-11-10 | $21.07 | $21.07 | $20.89 | $20.89 | $16.31 | 1,739 |
| 2017-11-09 | $20.85 | $21.19 | $20.72 | $20.72 | $16.18 | 4,184 |
| 2017-11-08 | $21.60 | $21.64 | $21.52 | $21.64 | $16.90 | 3,078 |
| 2017-11-07 | $21.80 | $21.87 | $21.80 | $21.86 | $17.07 | 4,344 |
| 2017-11-06 | $21.79 | $21.82 | $21.79 | $21.82 | $17.04 | 2,041 |
| 2017-11-03 | $21.84 | $21.84 | $21.84 | $21.84 | $17.06 | 1,244 |
| 2017-11-02 | $21.55 | $21.55 | $21.47 | $21.50 | $16.79 | 1,227 |
| 2017-11-01 | $21.80 | $21.80 | $21.43 | $21.59 | $16.86 | 1,637 |
| 2017-10-31 | $21.35 | $21.35 | $21.06 | $21.06 | $16.45 | 2,518 |
| 2017-10-30 | $21.54 | $21.54 | $21.42 | $21.45 | $16.75 | 4,669 |
| 2017-10-27 | $21.24 | $21.36 | $21.15 | $21.36 | $16.68 | 7,391 |
| 2017-10-26 | $21.41 | $21.70 | $21.41 | $21.70 | $16.95 | 4,666 |
| 2017-10-25 | $21.68 | $21.91 | $21.68 | $21.90 | $17.10 | 2,578 |
| 2017-10-24 | $21.57 | $21.57 | $21.44 | $21.54 | $16.82 | 1,318 |
| 2017-10-23 | $21.41 | $21.50 | $21.40 | $21.50 | $16.79 | 3,281 |
| 2017-10-20 | $21.10 | $21.35 | $21.10 | $21.28 | $16.62 | 4,496 |
| 2017-10-19 | $21.35 | $21.39 | $21.35 | $21.39 | $16.71 | 2,893 |
| 2017-10-18 | $21.45 | $21.45 | $21.17 | $21.17 | $16.53 | 2,022 |
| 2017-10-17 | $21.07 | $21.07 | $21.07 | $21.07 | $16.46 | 1,500 |
| 2017-10-16 | $21.19 | $21.19 | $21.03 | $21.10 | $16.48 | 4,520 |
| 2017-10-13 | $21.20 | $21.20 | $21.03 | $21.20 | $16.56 | 4,870 |
| 2017-10-12 | $21.13 | $21.13 | $21.08 | $21.13 | $16.50 | 1,579 |
| 2017-10-11 | $21.14 | $21.19 | $21.14 | $21.19 | $16.55 | 1,231 |
| 2017-10-10 | $21.04 | $21.15 | $21.04 | $21.15 | $16.52 | 1,621 |
| 2017-10-09 | $21.03 | $21.03 | $21.03 | $21.03 | $16.43 | 1,000 |
| 2017-10-06 | $20.98 | $20.98 | $20.80 | $20.86 | $16.29 | 1,607 |
| 2017-10-05 | $20.93 | $20.93 | $20.93 | $20.93 | $16.35 | 804 |
| 2017-10-04 | $20.86 | $21.09 | $20.86 | $21.00 | $16.40 | 2,105 |
| 2017-10-03 | $21.13 | $21.23 | $20.95 | $21.18 | $16.54 | 11,548 |
| 2017-10-02 | $20.75 | $21.03 | $20.75 | $21.03 | $16.43 | 1,193 |
| 2017-09-29 | $21.00 | $21.00 | $20.69 | $20.97 | $16.38 | 8,854 |
| 2017-09-28 | $20.90 | $20.92 | $20.90 | $20.92 | $16.34 | 1,628 |
| 2017-09-27 | $20.65 | $20.74 | $20.49 | $20.49 | $16.00 | 2,869 |
| 2017-09-26 | $20.68 | $20.70 | $20.68 | $20.70 | $16.17 | 1,048 |
| 2017-09-25 | $20.64 | $20.75 | $20.59 | $20.75 | $16.21 | 6,482 |
| 2017-09-22 | $20.46 | $20.75 | $20.42 | $20.61 | $16.09 | 6,360 |
| 2017-09-21 | $20.48 | $20.57 | $20.48 | $20.57 | $16.07 | 4,875 |
| 2017-09-20 | $20.54 | $20.55 | $20.42 | $20.55 | $16.05 | 2,918 |
| 2017-09-19 | $20.42 | $20.45 | $20.41 | $20.45 | $15.97 | 2,221 |
| 2017-09-18 | $20.42 | $20.42 | $20.18 | $20.18 | $15.76 | 3,040 |
| 2017-09-15 | $20.15 | $20.38 | $20.15 | $20.38 | $15.92 | 1,221 |
| 2017-09-14 | $19.72 | $19.93 | $19.72 | $19.93 | $15.57 | 999 |
| 2017-09-13 | $19.65 | $19.65 | $19.44 | $19.56 | $15.28 | 28,161 |
| 2017-09-12 | $19.51 | $19.64 | $19.34 | $19.50 | $15.23 | 9,728 |
| 2017-09-11 | $19.55 | $19.75 | $19.55 | $19.75 | $15.43 | 845 |
| 2017-09-08 | $19.80 | $19.80 | $19.80 | $19.80 | $15.46 | 639 |
| 2017-09-07 | $19.65 | $19.71 | $19.65 | $19.71 | $15.39 | 1,245 |
| 2017-09-06 | $19.18 | $19.55 | $19.18 | $19.50 | $15.23 | 2,341 |
| 2017-09-05 | $19.22 | $19.43 | $19.22 | $19.35 | $15.11 | 5,178 |
| 2017-09-01 | $19.39 | $19.39 | $19.39 | $19.39 | $15.14 | 1,007 |
| 2017-08-31 | $19.31 | $19.35 | $19.31 | $19.35 | $15.11 | 940 |
| 2017-08-30 | $18.99 | $18.99 | $18.84 | $18.84 | $14.71 | 1,625 |
| 2017-08-29 | $18.85 | $18.86 | $18.54 | $18.85 | $14.72 | 4,641 |
| 2017-08-28 | $18.49 | $18.78 | $18.49 | $18.78 | $14.67 | 1,675 |
| 2017-08-25 | $18.81 | $18.81 | $18.71 | $18.71 | $14.61 | 626 |
| 2017-08-24 | $19.13 | $19.13 | $18.87 | $18.87 | $14.73 | 3,434 |
| 2017-08-23 | $19.45 | $19.45 | $19.45 | $19.45 | $15.19 | 449 |
| 2017-08-22 | $19.31 | $19.36 | $19.24 | $19.36 | $15.12 | 2,310 |
| 2017-08-21 | $19.36 | $19.36 | $19.15 | $19.15 | $14.96 | 591 |
| 2017-08-18 | $19.23 | $19.27 | $19.00 | $19.27 | $15.05 | 2,271 |
| 2017-08-17 | $19.56 | $19.56 | $19.55 | $19.55 | $15.27 | 662 |
| 2017-08-16 | $19.53 | $19.53 | $19.53 | $19.53 | $15.25 | 931 |
| 2017-08-15 | $19.51 | $19.54 | $19.23 | $19.54 | $15.26 | 5,599 |
| 2017-08-14 | $19.79 | $19.79 | $19.79 | $19.79 | $15.46 | 895 |
| 2017-08-11 | $19.67 | $19.67 | $19.64 | $19.64 | $15.34 | 1,717 |
| 2017-08-10 | $19.83 | $19.86 | $19.83 | $19.86 | $15.51 | 4,177 |
| 2017-08-09 | $20.03 | $20.07 | $20.03 | $20.07 | $15.68 | 2,524 |
| 2017-08-08 | $19.78 | $19.78 | $19.78 | $19.78 | $15.45 | 862 |
| 2017-08-07 | $20.04 | $20.04 | $20.04 | $20.04 | $15.65 | 1,178 |
| 2017-08-04 | $19.74 | $19.74 | $19.74 | $19.74 | $15.42 | 446 |
| 2017-08-03 | $19.70 | $19.70 | $19.39 | $19.39 | $15.14 | 1,248 |
| 2017-08-02 | $19.63 | $19.79 | $19.63 | $19.79 | $15.46 | 2,477 |
| 2017-08-01 | $19.20 | $19.27 | $19.20 | $19.27 | $15.05 | 1,673 |
| 2017-07-31 | $19.20 | $19.27 | $19.20 | $19.27 | $15.05 | 2,768 |
| 2017-07-28 | $19.07 | $19.16 | $19.07 | $19.16 | $14.96 | 1,598 |
| 2017-07-27 | $19.09 | $19.09 | $19.09 | $19.09 | $14.91 | 1,353 |
| 2017-07-26 | $18.53 | $18.92 | $18.53 | $18.61 | $14.53 | 2,031 |
| 2017-07-25 | $18.89 | $18.89 | $18.72 | $18.72 | $14.62 | 4,832 |
| 2017-07-24 | $18.80 | $18.87 | $18.80 | $18.87 | $14.74 | 1,371 |
| 2017-07-21 | $17.90 | $17.90 | $17.90 | $17.90 | $13.98 | 246 |
| 2017-07-20 | $17.79 | $17.80 | $17.75 | $17.80 | $13.90 | 899 |
| 2017-07-19 | $18.03 | $18.03 | $17.79 | $18.01 | $14.07 | 1,221 |
| 2017-07-18 | $18.10 | $18.10 | $18.10 | $18.10 | $14.14 | 369 |
| 2017-07-17 | $18.02 | $18.16 | $18.02 | $18.16 | $14.18 | 3,515 |
| 2017-07-14 | $18.25 | $18.25 | $17.99 | $18.25 | $14.25 | 1,512 |
| 2017-07-13 | $17.83 | $17.83 | $17.83 | $17.83 | $13.93 | 369 |
| 2017-07-12 | $17.81 | $17.81 | $17.53 | $17.79 | $13.89 | 889 |
| 2017-07-11 | $17.41 | $17.48 | $17.21 | $17.45 | $13.63 | 1,987 |
| 2017-07-10 | $17.94 | $17.95 | $17.94 | $17.95 | $14.02 | 398 |
| 2017-07-07 | $17.75 | $18.11 | $17.75 | $17.75 | $13.86 | 1,164 |
| 2017-07-06 | $18.20 | $18.20 | $18.15 | $18.18 | $14.20 | 2,909 |
| 2017-07-05 | $17.88 | $17.95 | $17.88 | $17.95 | $14.02 | 505 |
| 2017-07-03 | $17.77 | $17.77 | $17.71 | $17.75 | $13.86 | 1,408 |
| 2017-06-30 | $17.78 | $17.78 | $17.57 | $17.57 | $13.72 | 1,196 |
| 2017-06-29 | $17.81 | $17.88 | $17.56 | $17.88 | $13.96 | 1,366 |
| 2017-06-28 | $17.84 | $17.89 | $17.84 | $17.89 | $13.97 | 1,379 |
| 2017-06-27 | $17.50 | $17.60 | $17.21 | $17.21 | $13.44 | 1,083 |
| 2017-06-26 | $17.50 | $17.50 | $17.18 | $17.18 | $13.42 | 767 |
| 2017-06-23 | $17.14 | $17.50 | $17.14 | $17.16 | $13.40 | 1,804 |
| 2017-06-22 | $17.11 | $17.24 | $16.82 | $17.24 | $13.46 | 2,502 |
| 2017-06-21 | $17.27 | $17.45 | $17.27 | $17.45 | $13.63 | 916 |
| 2017-06-20 | $17.75 | $17.77 | $17.64 | $17.70 | $13.70 | 2,419 |
| 2017-06-19 | $18.15 | $18.15 | $18.15 | $18.15 | $14.05 | 361 |
| 2017-06-16 | $17.69 | $17.70 | $17.38 | $17.38 | $13.46 | 1,969 |
| 2017-06-15 | $17.50 | $17.55 | $17.17 | $17.17 | $13.29 | 2,424 |
| 2017-06-14 | $18.06 | $18.15 | $18.06 | $18.13 | $14.04 | 2,109 |
| 2017-06-13 | $18.05 | $18.19 | $18.05 | $18.16 | $14.06 | 1,098 |
| 2017-06-12 | $18.02 | $18.02 | $17.78 | $17.82 | $13.80 | 3,546 |
| 2017-06-09 | $18.50 | $18.50 | $18.47 | $18.47 | $14.30 | 724 |
| 2017-06-08 | $18.70 | $18.80 | $18.70 | $18.80 | $14.56 | 712 |
| 2017-06-07 | $18.80 | $18.87 | $18.80 | $18.87 | $14.61 | 340 |
| 2017-06-06 | $18.48 | $18.48 | $18.48 | $18.48 | $14.30 | 2,160 |
| 2017-06-05 | $18.95 | $18.95 | $18.45 | $18.45 | $14.29 | 1,622 |
| 2017-06-02 | $19.46 | $19.46 | $19.46 | $19.46 | $15.07 | 25 |
| 2017-06-01 | $19.35 | $19.46 | $19.35 | $19.46 | $15.07 | 2,286 |
| 2017-05-31 | $19.05 | $19.15 | $19.05 | $19.15 | $14.83 | 1,345 |
| 2017-05-30 | $19.25 | $19.25 | $19.25 | $19.25 | $14.90 | 409 |
| 2017-05-26 | $18.95 | $18.95 | $18.95 | $18.95 | $14.67 | 48 |
| 2017-05-25 | $18.91 | $18.95 | $18.91 | $18.95 | $14.67 | 326 |
| 2017-05-24 | $19.30 | $19.30 | $19.30 | $19.30 | $14.94 | 205 |
| 2017-05-23 | $19.10 | $19.25 | $19.10 | $19.25 | $14.90 | 1,079 |
| 2017-05-22 | $18.78 | $18.78 | $18.78 | $18.78 | $14.54 | 318 |
| 2017-05-19 | $18.84 | $18.90 | $18.84 | $18.90 | $14.63 | 2,563 |
| 2017-05-18 | $18.40 | $18.87 | $18.40 | $18.87 | $14.61 | 7,878 |
| 2017-05-17 | $18.35 | $18.85 | $18.35 | $18.78 | $14.54 | 2,548 |
| 2017-05-16 | $18.60 | $18.65 | $18.60 | $18.65 | $14.44 | 320 |
| 2017-05-15 | $18.75 | $18.75 | $18.75 | $18.75 | $14.52 | 488 |
| 2017-05-12 | $18.75 | $18.75 | $18.75 | $18.75 | $14.52 | 447 |
| 2017-05-11 | $18.40 | $18.40 | $18.40 | $18.40 | $14.25 | 477 |
| 2017-05-10 | $17.95 | $17.95 | $17.51 | $17.51 | $13.56 | 375 |
| 2017-05-09 | $17.80 | $17.80 | $17.80 | $17.80 | $13.78 | 732 |
| 2017-05-08 | $17.77 | $17.77 | $17.65 | $17.65 | $13.67 | 2,176 |
| 2017-05-05 | $17.75 | $18.00 | $17.30 | $18.00 | $13.94 | 1,978 |
| 2017-05-04 | $17.65 | $17.65 | $17.65 | $17.65 | $13.67 | 898 |
| 2017-05-03 | $17.55 | $17.55 | $17.55 | $17.55 | $13.59 | 385 |
| 2017-05-02 | $17.59 | $17.72 | $17.57 | $17.72 | $13.72 | 4,737 |
| 2017-05-01 | $17.77 | $17.80 | $17.75 | $17.75 | $13.74 | 1,064 |
| 2017-04-28 | $17.70 | $17.82 | $17.70 | $17.77 | $13.76 | 2,030 |
| 2017-04-27 | $17.45 | $17.70 | $17.45 | $17.70 | $13.70 | 1,324 |
| 2017-04-26 | $17.68 | $17.70 | $17.44 | $17.70 | $13.70 | 1,889 |
| 2017-04-25 | $17.65 | $17.66 | $17.41 | $17.65 | $13.67 | 1,392 |
| 2017-04-24 | $17.45 | $17.45 | $17.39 | $17.39 | $13.46 | 386 |
| 2017-04-21 | $17.10 | $17.10 | $16.67 | $16.86 | $13.05 | 2,950 |
| 2017-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $13.16 | 335 |
| 2017-04-19 | $17.04 | $17.04 | $17.04 | $17.04 | $13.19 | 477 |
| 2017-04-18 | $16.65 | $16.65 | $16.38 | $16.60 | $12.85 | 851 |
| 2017-04-17 | $16.16 | $16.65 | $16.16 | $16.65 | $12.89 | 463 |
| 2017-04-13 | $15.99 | $16.00 | $15.99 | $16.00 | $12.39 | 965 |
| 2017-04-12 | $15.77 | $15.77 | $15.77 | $15.77 | $12.21 | 18 |
| 2017-04-11 | $15.77 | $15.77 | $15.77 | $15.77 | $12.21 | 275 |
| 2017-04-10 | $15.61 | $15.61 | $15.61 | $15.61 | $12.09 | 177 |
| 2017-04-07 | $15.52 | $15.52 | $15.52 | $15.52 | $12.02 | 1,192 |
| 2017-04-06 | $15.40 | $15.65 | $15.40 | $15.44 | $11.95 | 1,107 |
| 2017-04-05 | $15.48 | $15.48 | $15.07 | $15.07 | $11.67 | 1,809 |
| 2017-04-04 | $15.40 | $15.40 | $15.40 | $15.40 | $11.92 | 500 |
| 2017-04-03 | $15.23 | $15.23 | $15.23 | $15.23 | $11.79 | 47 |
| 2017-03-31 | $15.23 | $15.23 | $15.23 | $15.23 | $11.79 | 0 |
| 2017-03-30 | $15.18 | $15.23 | $15.18 | $15.23 | $11.79 | 878 |
| 2017-03-29 | $14.88 | $15.28 | $14.88 | $15.28 | $11.83 | 2,128 |
| 2017-03-28 | $15.12 | $15.12 | $14.81 | $14.81 | $11.47 | 1,502 |
| 2017-03-27 | $15.55 | $15.60 | $15.55 | $15.60 | $12.08 | 751 |
| 2017-03-24 | $15.55 | $15.55 | $15.55 | $15.55 | $12.04 | 395 |
| 2017-03-23 | $15.32 | $15.60 | $15.32 | $15.60 | $12.08 | 2,922 |
| 2017-03-22 | $14.99 | $15.22 | $14.82 | $15.22 | $11.78 | 762 |
| 2017-03-21 | $15.19 | $15.19 | $15.19 | $15.19 | $11.76 | 393 |
| 2017-03-20 | $14.89 | $14.89 | $14.89 | $14.89 | $11.53 | 1,024 |
| 2017-03-17 | $15.22 | $15.22 | $14.89 | $14.89 | $11.53 | 276 |
| 2017-03-16 | $15.12 | $15.12 | $15.12 | $15.12 | $11.70 | 341 |
| 2017-03-15 | $15.15 | $15.15 | $14.71 | $14.71 | $11.39 | 725 |
| 2017-03-14 | $14.61 | $14.61 | $14.61 | $14.61 | $11.31 | 245 |
| 2017-03-13 | $14.98 | $15.13 | $14.98 | $15.13 | $11.71 | 1,661 |
| 2017-03-10 | $15.20 | $15.20 | $14.82 | $15.20 | $11.77 | 1,149 |
| 2017-03-09 | $15.26 | $15.26 | $14.92 | $14.92 | $11.55 | 4,620 |
| 2017-03-08 | $15.10 | $15.10 | $14.67 | $15.01 | $11.62 | 1,599 |
| 2017-03-07 | $14.61 | $14.61 | $14.60 | $14.60 | $11.30 | 2,553 |
| 2017-03-06 | $14.50 | $14.93 | $14.50 | $14.59 | $11.30 | 503 |
| 2017-03-03 | $14.60 | $14.93 | $14.60 | $14.93 | $11.56 | 680 |
| 2017-03-02 | $14.85 | $14.85 | $14.85 | $14.85 | $11.50 | 954 |
| 2017-03-01 | $15.13 | $15.39 | $15.11 | $15.11 | $11.70 | 1,623 |
| 2017-02-28 | $15.00 | $15.00 | $14.64 | $14.82 | $11.47 | 1,901 |
| 2017-02-27 | $14.85 | $14.85 | $14.63 | $14.63 | $11.33 | 927 |
| 2017-02-24 | $14.85 | $14.85 | $14.42 | $14.84 | $11.49 | 928 |
| 2017-02-23 | $14.72 | $15.04 | $14.72 | $15.04 | $11.64 | 493 |
| 2017-02-22 | $15.02 | $15.02 | $15.02 | $15.02 | $11.63 | 214 |
| 2017-02-21 | $14.74 | $14.74 | $14.74 | $14.74 | $11.41 | 292 |
| 2017-02-17 | $14.92 | $14.92 | $14.92 | $14.92 | $11.55 | 20 |
| 2017-02-16 | $14.91 | $14.95 | $14.59 | $14.92 | $11.55 | 1,853 |
| 2017-02-15 | $14.55 | $14.55 | $14.55 | $14.55 | $11.27 | 147 |
| 2017-02-14 | $15.22 | $15.22 | $15.05 | $15.18 | $11.75 | 811 |
| 2017-02-13 | $15.05 | $15.29 | $15.05 | $15.29 | $11.84 | 661 |
| 2017-02-10 | $15.39 | $15.39 | $14.98 | $14.98 | $11.60 | 1,399 |
| 2017-02-09 | $14.95 | $15.10 | $14.90 | $14.90 | $11.54 | 3,047 |
| 2017-02-08 | $14.93 | $15.25 | $14.93 | $15.25 | $11.81 | 4,637 |
| 2017-02-07 | $15.17 | $15.23 | $15.17 | $15.17 | $11.75 | 3,663 |
| 2017-02-06 | $15.13 | $15.13 | $14.92 | $14.98 | $11.60 | 8,936 |
| 2017-02-03 | $15.46 | $15.46 | $15.10 | $15.10 | $11.69 | 1,503 |
| 2017-02-02 | $15.00 | $15.34 | $14.99 | $15.02 | $11.63 | 897 |
| 2017-02-01 | $15.23 | $15.61 | $15.23 | $15.61 | $12.09 | 900 |
| 2017-01-31 | $14.99 | $14.99 | $14.99 | $14.99 | $11.61 | 750 |
| 2017-01-30 | $15.03 | $15.11 | $14.88 | $15.06 | $11.66 | 12,890 |
| 2017-01-27 | $15.41 | $15.41 | $15.41 | $15.41 | $11.93 | 1,510 |
| 2017-01-26 | $15.27 | $15.35 | $14.96 | $14.96 | $11.58 | 1,842 |
| 2017-01-25 | $14.92 | $14.92 | $14.92 | $14.92 | $11.55 | 134 |
| 2017-01-24 | $14.99 | $15.00 | $14.81 | $14.82 | $11.47 | 3,328 |
| 2017-01-23 | $14.65 | $15.06 | $14.65 | $15.00 | $11.61 | 3,949 |
| 2017-01-20 | $14.89 | $14.89 | $14.83 | $14.83 | $11.48 | 571 |
| 2017-01-19 | $14.92 | $14.92 | $14.92 | $14.92 | $11.55 | 1,004 |
| 2017-01-18 | $14.61 | $14.96 | $14.61 | $14.96 | $11.58 | 1,277 |
| 2017-01-17 | $14.71 | $14.83 | $14.71 | $14.73 | $11.40 | 5,810 |
| 2017-01-13 | $14.65 | $15.05 | $14.60 | $14.65 | $11.34 | 1,997 |
| 2017-01-12 | $14.58 | $14.74 | $14.50 | $14.74 | $11.41 | 3,942 |
| 2017-01-11 | $14.77 | $14.90 | $14.76 | $14.76 | $11.43 | 1,454 |
| 2017-01-10 | $14.56 | $14.67 | $14.56 | $14.67 | $11.35 | 332 |
| 2017-01-09 | $14.69 | $14.96 | $14.68 | $14.96 | $11.58 | 2,402 |
| 2017-01-06 | $14.82 | $14.88 | $14.75 | $14.75 | $11.42 | 2,549 |
| 2017-01-05 | $14.95 | $15.12 | $14.92 | $15.12 | $11.70 | 39,675 |
| 2017-01-04 | $14.71 | $14.96 | $14.71 | $14.77 | $11.44 | 752 |
| 2017-01-03 | $13.70 | $13.70 | $13.39 | $13.65 | $10.57 | 10,222 |
| 2016-12-30 | $13.59 | $13.59 | $13.59 | $13.59 | $10.52 | 148 |
| 2016-12-29 | $13.32 | $13.60 | $13.25 | $13.26 | $10.27 | 2,817 |
| 2016-12-28 | $13.45 | $13.60 | $13.40 | $13.60 | $10.53 | 1,618 |
| 2016-12-27 | $13.23 | $13.55 | $13.23 | $13.39 | $10.37 | 801 |
| 2016-12-23 | $13.19 | $13.55 | $13.19 | $13.21 | $10.23 | 2,135 |
| 2016-12-22 | $13.24 | $13.52 | $13.20 | $13.52 | $10.47 | 1,528 |
| 2016-12-21 | $13.19 | $13.50 | $13.18 | $13.36 | $10.34 | 2,310 |
| 2016-12-20 | $13.17 | $13.40 | $13.17 | $13.40 | $10.38 | 832 |
| 2016-12-19 | $13.47 | $13.54 | $13.38 | $13.38 | $10.36 | 7,432 |
| 2016-12-16 | $13.12 | $13.45 | $13.12 | $13.45 | $10.41 | 731 |
| 2016-12-15 | $13.08 | $13.08 | $12.85 | $12.85 | $9.95 | 4,108 |
| 2016-12-14 | $13.18 | $13.18 | $13.10 | $13.10 | $10.14 | 1,969 |
| 2016-12-13 | $13.19 | $13.31 | $13.14 | $13.27 | $10.27 | 1,269 |
| 2016-12-12 | $12.74 | $13.05 | $12.74 | $12.89 | $9.98 | 5,452 |
| 2016-12-09 | $12.66 | $12.93 | $12.59 | $12.59 | $9.75 | 2,026 |
| 2016-12-08 | $12.47 | $12.69 | $12.47 | $12.69 | $9.83 | 1,859 |
| 2016-12-07 | $12.38 | $12.44 | $12.28 | $12.28 | $9.46 | 2,007 |
| 2016-12-06 | $12.36 | $12.55 | $12.36 | $12.55 | $9.67 | 319 |
| 2016-12-05 | $12.51 | $12.94 | $12.51 | $12.89 | $9.93 | 3,432 |
| 2016-12-02 | $12.35 | $12.35 | $12.31 | $12.31 | $9.49 | 745 |
| 2016-12-01 | $12.23 | $12.65 | $12.15 | $12.65 | $9.75 | 745 |
| 2016-11-30 | $12.15 | $12.60 | $12.15 | $12.31 | $9.49 | 3,633 |
| 2016-11-29 | $12.20 | $12.63 | $12.20 | $12.31 | $9.49 | 1,023 |
| 2016-11-28 | $12.10 | $12.22 | $12.10 | $12.18 | $9.39 | 686 |
| 2016-11-25 | $12.20 | $12.56 | $12.20 | $12.56 | $9.68 | 580 |
| 2016-11-23 | $12.54 | $12.71 | $12.54 | $12.71 | $9.79 | 684 |
| 2016-11-22 | $12.40 | $12.78 | $12.40 | $12.49 | $9.62 | 1,480 |
| 2016-11-21 | $12.71 | $12.80 | $12.71 | $12.80 | $9.86 | 3,089 |
| 2016-11-18 | $12.60 | $12.80 | $12.45 | $12.80 | $9.86 | 1,804 |
| 2016-11-17 | $12.80 | $12.80 | $12.55 | $12.55 | $9.67 | 465 |
| 2016-11-16 | $12.83 | $12.83 | $12.83 | $12.83 | $9.89 | 243 |
| 2016-11-15 | $12.03 | $12.34 | $12.02 | $12.34 | $9.51 | 1,199 |
| 2016-11-14 | $12.10 | $12.10 | $11.85 | $12.08 | $9.31 | 1,917 |
| 2016-11-11 | $12.03 | $12.17 | $12.03 | $12.17 | $9.38 | 1,118 |
| 2016-11-10 | $11.65 | $11.94 | $11.65 | $11.94 | $9.20 | 1,416 |
| 2016-11-09 | $11.73 | $11.73 | $11.73 | $11.73 | $9.04 | 400 |
| 2016-11-08 | $11.72 | $11.72 | $11.72 | $11.72 | $9.03 | 2,326 |
| 2016-11-07 | $11.45 | $11.69 | $11.45 | $11.69 | $9.00 | 1,665 |
| 2016-11-04 | $11.67 | $11.74 | $11.39 | $11.39 | $8.78 | 8,751 |
| 2016-11-03 | $12.14 | $12.14 | $11.86 | $11.92 | $9.19 | 2,703 |
| 2016-11-02 | $11.38 | $11.38 | $11.38 | $11.38 | $8.77 | 150 |
| 2016-11-01 | $11.37 | $11.58 | $11.32 | $11.32 | $8.72 | 1,076 |
| 2016-10-31 | $11.42 | $11.42 | $11.42 | $11.42 | $8.80 | 209 |
| 2016-10-28 | $11.75 | $11.82 | $11.75 | $11.77 | $9.07 | 668 |
| 2016-10-27 | $11.76 | $11.76 | $11.52 | $11.52 | $8.88 | 899 |
| 2016-10-26 | $11.63 | $11.63 | $11.63 | $11.63 | $8.96 | 227 |
| 2016-10-25 | $11.54 | $11.54 | $11.54 | $11.54 | $8.89 | 100 |
| 2016-10-24 | $11.96 | $12.08 | $11.83 | $11.84 | $9.12 | 5,283 |
| 2016-10-21 | $11.61 | $11.85 | $11.61 | $11.85 | $9.13 | 2,107 |
| 2016-10-20 | $11.59 | $11.59 | $11.59 | $11.59 | $8.93 | 479 |
| 2016-10-19 | $11.84 | $11.84 | $11.84 | $11.84 | $9.12 | 0 |
| 2016-10-18 | $11.79 | $11.84 | $11.78 | $11.84 | $9.12 | 6,641 |
| 2016-10-17 | $12.06 | $12.06 | $12.06 | $12.06 | $9.29 | 0 |
| 2016-10-14 | $11.59 | $12.11 | $11.59 | $12.06 | $9.29 | 1,172 |
| 2016-10-13 | $11.70 | $12.14 | $11.70 | $12.14 | $9.36 | 890 |
| 2016-10-12 | $11.75 | $11.75 | $11.75 | $11.75 | $9.05 | 222 |
| 2016-10-11 | $11.82 | $11.82 | $11.70 | $11.75 | $9.05 | 8,718 |
| 2016-10-10 | $11.99 | $13.22 | $11.99 | $13.22 | $10.19 | 152,239 |
| 2016-10-07 | $12.56 | $12.56 | $12.51 | $12.51 | $9.64 | 204 |
| 2016-10-06 | $13.56 | $13.56 | $13.56 | $13.56 | $10.45 | 48 |
| 2016-10-05 | $13.56 | $13.56 | $13.56 | $13.56 | $10.45 | 200 |
| 2016-10-04 | $13.16 | $13.16 | $13.16 | $13.16 | $10.14 | 0 |
| 2016-10-03 | $13.16 | $13.16 | $13.16 | $13.16 | $10.14 | 0 |
| 2016-09-30 | $13.16 | $13.16 | $13.16 | $13.16 | $10.14 | 197 |
| 2016-09-29 | $13.02 | $13.79 | $13.00 | $13.79 | $10.63 | 737 |
| 2016-09-28 | $13.83 | $13.83 | $13.79 | $13.79 | $10.63 | 470 |
| 2016-09-27 | $13.40 | $13.40 | $13.40 | $13.40 | $10.33 | 0 |
| 2016-09-26 | $13.40 | $13.40 | $13.40 | $13.40 | $10.33 | 728 |
| 2016-09-23 | $14.25 | $14.25 | $13.42 | $14.08 | $10.85 | 462 |
| 2016-09-22 | $13.77 | $13.77 | $13.77 | $13.77 | $10.61 | 160 |
| 2016-09-21 | $13.63 | $13.63 | $13.63 | $13.63 | $10.50 | 0 |
| 2016-09-20 | $13.63 | $13.63 | $13.63 | $13.63 | $10.50 | 0 |
| 2016-09-19 | $13.63 | $13.63 | $13.63 | $13.63 | $10.50 | 127 |
| 2016-09-16 | $13.51 | $14.20 | $13.51 | $14.20 | $10.94 | 599 |
| 2016-09-15 | $13.70 | $14.17 | $13.70 | $14.17 | $10.92 | 4,501 |
| 2016-09-14 | $14.55 | $14.55 | $14.55 | $14.55 | $11.21 | 324 |
| 2016-09-13 | $14.57 | $14.57 | $14.16 | $14.16 | $10.91 | 579 |
| 2016-09-12 | $14.67 | $14.67 | $14.45 | $14.45 | $11.13 | 2,519 |
| 2016-09-09 | $14.90 | $14.90 | $14.41 | $14.41 | $11.10 | 739 |
| 2016-09-08 | $15.20 | $15.37 | $15.20 | $15.37 | $11.85 | 457 |
| 2016-09-07 | $15.30 | $15.30 | $15.30 | $15.30 | $11.79 | 0 |
| 2016-09-06 | $15.30 | $15.30 | $15.30 | $15.30 | $11.79 | 9 |
| 2016-09-02 | $15.30 | $15.30 | $15.30 | $15.30 | $11.79 | 613 |
| 2016-09-01 | $14.79 | $14.79 | $14.79 | $14.79 | $11.40 | 24 |
| 2016-08-31 | $14.79 | $14.79 | $14.79 | $14.79 | $11.40 | 34 |
| 2016-08-30 | $14.79 | $14.79 | $14.79 | $14.79 | $11.40 | 0 |
| 2016-08-29 | $14.74 | $14.79 | $14.74 | $14.79 | $11.40 | 1,317 |
| 2016-08-26 | $14.88 | $14.88 | $14.88 | $14.88 | $11.47 | 86 |
| 2016-08-25 | $15.26 | $15.46 | $14.88 | $14.88 | $11.47 | 3,437 |
| 2016-08-24 | $15.16 | $15.16 | $15.16 | $15.16 | $11.68 | 31 |
| 2016-08-23 | $15.16 | $15.16 | $15.16 | $15.16 | $11.68 | 26 |
| 2016-08-22 | $15.16 | $15.16 | $15.16 | $15.16 | $11.68 | 112 |
| 2016-08-19 | $14.83 | $14.83 | $14.83 | $14.83 | $11.43 | 11 |
| 2016-08-18 | $14.83 | $14.83 | $14.83 | $14.83 | $11.43 | 0 |
| 2016-08-17 | $14.83 | $14.83 | $14.83 | $14.83 | $11.43 | 28 |
| 2016-08-16 | $14.83 | $14.83 | $14.83 | $14.83 | $11.43 | 25 |
| 2016-08-15 | $14.33 | $14.83 | $14.30 | $14.83 | $11.43 | 6,574 |
| 2016-08-12 | $14.64 | $14.64 | $14.64 | $14.64 | $11.28 | 76 |
| 2016-08-11 | $14.64 | $14.64 | $14.64 | $14.64 | $11.28 | 76 |
| 2016-08-10 | $14.64 | $14.64 | $14.64 | $14.64 | $11.28 | 170 |
| 2016-08-09 | $13.61 | $13.61 | $13.61 | $13.61 | $10.49 | 154 |
| 2016-08-08 | $13.63 | $13.63 | $13.61 | $13.61 | $10.49 | 225 |
| 2016-08-05 | $14.10 | $14.10 | $14.10 | $14.10 | $10.87 | 0 |
| 2016-08-04 | $14.10 | $14.10 | $14.10 | $14.10 | $10.87 | 138 |
| 2016-08-03 | $13.52 | $13.52 | $13.48 | $13.48 | $10.39 | 379 |
| 2016-08-02 | $13.58 | $13.58 | $13.58 | $13.58 | $10.46 | 152 |
| 2016-08-01 | $13.55 | $13.55 | $13.55 | $13.55 | $10.44 | 0 |
| 2016-07-29 | $13.65 | $13.65 | $13.55 | $13.55 | $10.44 | 1,005 |
| 2016-07-28 | $14.02 | $14.02 | $14.02 | $14.02 | $10.80 | 486 |
| 2016-07-27 | $13.93 | $14.25 | $13.93 | $14.25 | $10.98 | 2,169 |
| 2016-07-26 | $13.93 | $13.99 | $13.93 | $13.99 | $10.78 | 359 |
| 2016-07-25 | $14.82 | $14.82 | $14.82 | $14.82 | $11.42 | 78 |
| 2016-07-22 | $13.64 | $14.82 | $13.64 | $14.82 | $11.42 | 853 |
| 2016-07-21 | $14.22 | $14.48 | $14.22 | $14.40 | $11.10 | 828 |
| 2016-07-20 | $14.27 | $14.27 | $14.27 | $14.27 | $11.00 | 245 |
| 2016-07-19 | $14.58 | $14.63 | $14.40 | $14.40 | $11.10 | 2,117 |
| 2016-07-18 | $14.95 | $14.96 | $14.70 | $14.96 | $11.53 | 1,355 |
| 2016-07-15 | $14.37 | $15.15 | $14.26 | $15.15 | $11.67 | 3,109 |
| 2016-07-14 | $14.04 | $15.86 | $14.04 | $15.25 | $11.75 | 1,436 |
| 2016-07-13 | $14.40 | $15.10 | $14.04 | $14.97 | $11.54 | 750 |
| 2016-07-12 | $13.82 | $14.35 | $13.77 | $13.77 | $10.61 | 3,552 |
| 2016-07-11 | $13.80 | $13.80 | $13.35 | $13.35 | $10.29 | 1,613 |
| 2016-07-08 | $12.81 | $12.81 | $12.81 | $12.81 | $9.87 | 732 |
| 2016-07-07 | $12.39 | $12.66 | $12.26 | $12.26 | $9.45 | 1,361 |
| 2016-07-06 | $13.16 | $13.16 | $12.11 | $12.11 | $9.33 | 252 |
| 2016-07-05 | $13.71 | $13.71 | $13.21 | $13.21 | $10.18 | 538 |
| 2016-07-01 | $14.90 | $14.90 | $14.90 | $14.90 | $11.48 | 295 |
| 2016-06-30 | $13.43 | $13.43 | $13.43 | $13.43 | $10.35 | 640 |
| 2016-06-29 | $14.92 | $15.37 | $13.50 | $15.37 | $11.84 | 46,217 |
| 2016-06-28 | $14.55 | $15.56 | $14.55 | $15.56 | $11.99 | 575 |
| 2016-06-27 | $13.65 | $13.65 | $12.18 | $12.19 | $9.39 | 716 |
| 2016-06-24 | $13.97 | $19.65 | $13.97 | $19.65 | $15.14 | 1,430 |
| 2016-06-23 | $17.18 | $18.72 | $17.18 | $18.72 | $14.12 | 749 |
| 2016-06-22 | $18.38 | $18.55 | $18.38 | $18.55 | $13.99 | 631 |
| 2016-06-21 | $17.41 | $17.41 | $17.41 | $17.41 | $13.04 | 244 |
| 2016-06-20 | $17.26 | $17.28 | $17.26 | $17.28 | $12.95 | 599 |
| 2016-06-17 | $16.35 | $17.08 | $16.20 | $17.08 | $12.80 | 8,607 |
| 2016-06-16 | $15.55 | $15.95 | $15.55 | $15.90 | $11.91 | 1,281 |
| 2016-06-15 | $15.31 | $16.12 | $15.31 | $16.12 | $12.08 | 4,041 |
| 2016-06-14 | $14.76 | $15.03 | $14.76 | $15.03 | $11.26 | 516 |
| 2016-06-13 | $15.53 | $15.62 | $15.26 | $15.55 | $11.65 | 5,588 |
| 2016-06-10 | $16.02 | $16.02 | $16.00 | $16.00 | $11.99 | 2,594 |
| 2016-06-09 | $16.49 | $16.53 | $16.35 | $16.53 | $12.38 | 856 |
| 2016-06-08 | $17.05 | $17.18 | $17.05 | $17.18 | $12.87 | 1,556 |
| 2016-06-07 | $17.80 | $17.80 | $17.80 | $17.80 | $13.34 | 86 |
| 2016-06-06 | $17.38 | $17.80 | $17.38 | $17.80 | $13.34 | 566 |
| 2016-06-03 | $17.75 | $17.75 | $17.75 | $17.75 | $13.30 | 1,365 |
| 2016-06-02 | $17.70 | $17.70 | $17.70 | $17.70 | $13.26 | 100 |
| 2016-06-01 | $17.67 | $17.72 | $17.59 | $17.59 | $13.18 | 1,673 |
| 2016-05-31 | $17.78 | $17.78 | $17.78 | $17.78 | $13.32 | 213 |
| 2016-05-27 | $18.00 | $18.00 | $17.78 | $17.78 | $13.32 | 1,324 |
| 2016-05-26 | $17.30 | $17.32 | $17.30 | $17.32 | $12.98 | 35,505 |
| 2016-05-25 | $16.95 | $16.96 | $16.95 | $16.96 | $12.71 | 888 |
| 2016-05-24 | $16.91 | $16.91 | $16.41 | $16.42 | $12.30 | 1,201 |
| 2016-05-23 | $16.41 | $16.41 | $16.26 | $16.26 | $12.18 | 1,405 |
| 2016-05-20 | $16.31 | $16.50 | $16.24 | $16.50 | $12.36 | 741 |
| 2016-05-19 | $16.85 | $16.85 | $16.85 | $16.85 | $12.62 | 390 |
| 2016-05-18 | $17.08 | $17.08 | $17.08 | $17.08 | $12.80 | 240 |
| 2016-05-17 | $16.70 | $16.77 | $16.70 | $16.77 | $12.56 | 2,465 |
| 2016-05-16 | $15.74 | $16.62 | $15.69 | $16.62 | $12.45 | 933 |
| 2016-05-13 | $16.96 | $16.96 | $16.96 | $16.96 | $12.71 | 179 |
| 2016-05-12 | $16.29 | $16.29 | $16.29 | $16.29 | $12.20 | 442 |
| 2016-05-11 | $16.18 | $16.21 | $16.18 | $16.21 | $12.14 | 800 |
| 2016-05-10 | $16.07 | $16.07 | $16.07 | $16.07 | $12.04 | 404 |
| 2016-05-09 | $16.16 | $16.16 | $15.29 | $15.29 | $11.45 | 1,228 |
| 2016-05-06 | $16.26 | $16.26 | $16.26 | $16.26 | $12.18 | 507 |
| 2016-05-05 | $16.46 | $16.46 | $16.46 | $16.46 | $12.33 | 198 |
| 2016-05-04 | $15.37 | $16.29 | $15.37 | $16.29 | $12.20 | 480 |
| 2016-05-03 | $15.65 | $16.71 | $15.65 | $16.71 | $12.52 | 438 |
| 2016-05-02 | $16.74 | $16.74 | $16.74 | $16.74 | $12.54 | 157 |
| 2016-04-29 | $16.30 | $16.75 | $15.78 | $16.75 | $12.55 | 1,558 |
| 2016-04-28 | $16.23 | $17.28 | $16.23 | $17.28 | $12.95 | 931 |
| 2016-04-27 | $17.25 | $17.28 | $17.25 | $17.28 | $12.95 | 837 |
| 2016-04-26 | $17.23 | $17.23 | $17.23 | $17.23 | $12.91 | 279 |
| 2016-04-25 | $17.21 | $17.21 | $17.21 | $17.21 | $12.89 | 891 |
| 2016-04-22 | $15.89 | $16.79 | $15.89 | $16.79 | $12.58 | 591 |
| 2016-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $12.74 | 633 |
| 2016-04-20 | $16.90 | $16.90 | $16.90 | $16.90 | $12.66 | 1,376 |
| 2016-04-19 | $16.40 | $16.40 | $16.40 | $16.40 | $12.29 | 194 |
| 2016-04-18 | $16.10 | $16.40 | $16.10 | $16.40 | $12.29 | 962 |
| 2016-04-15 | $16.00 | $16.00 | $16.00 | $16.00 | $11.99 | 297 |
| 2016-04-14 | $16.00 | $16.00 | $16.00 | $16.00 | $11.99 | 1,327 |
| 2016-04-13 | $16.00 | $16.00 | $16.00 | $16.00 | $11.99 | 28,843 |
| 2016-04-12 | $15.45 | $15.59 | $15.45 | $15.59 | $11.68 | 205,600 |