Bankwell Financial Group Inc (BWFG) Exchange: NASDAQ
Data as of May 2, 2025
$27.99 ($-0.52) -1.82%
Bankwell Financial Group Inc - Daily Information
Click for more stock information on Bankwell Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.54 |
| Previous Close | $27.99 |
| High | $28.10 |
| Low | $26.54 |
| Adjusted Open | $26.54 |
| Previous Adjusted Close | $27.99 |
| Adjusted High | $28.10 |
| Adjusted Low | $26.54 |
About Bankwell Financial Group Inc (BWFG)
No Description Available
Invest in Bankwell Financial Group Inc (BWFG)
Historical Stock Data for Bankwell Financial Group Inc (BWFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $26.54 | $28.10 | $26.54 | $27.99 | $27.99 | 11,189 |
| 2025-04-03 | $28.59 | $30.00 | $28.50 | $28.51 | $28.51 | 20,249 |
| 2025-04-02 | $30.70 | $30.70 | $29.43 | $30.10 | $30.10 | 11,932 |
| 2025-04-01 | $30.00 | $30.07 | $29.86 | $29.90 | $29.90 | 5,714 |
| 2025-03-31 | $30.10 | $30.84 | $30.03 | $30.18 | $30.18 | 11,960 |
| 2025-03-28 | $30.73 | $30.73 | $29.94 | $30.13 | $30.13 | 9,922 |
| 2025-03-27 | $30.19 | $30.67 | $30.19 | $30.67 | $30.67 | 7,535 |
| 2025-03-26 | $30.15 | $30.56 | $30.13 | $30.25 | $30.25 | 23,170 |
| 2025-03-25 | $30.60 | $30.68 | $30.14 | $30.14 | $30.14 | 33,620 |
| 2025-03-24 | $30.24 | $30.85 | $29.72 | $30.63 | $30.63 | 6,903 |
| 2025-03-21 | $29.91 | $30.23 | $29.81 | $30.09 | $30.09 | 30,042 |
| 2025-03-20 | $29.99 | $30.23 | $29.97 | $30.00 | $30.00 | 5,428 |
| 2025-03-19 | $29.27 | $30.04 | $29.27 | $30.04 | $30.04 | 4,458 |
| 2025-03-18 | $29.41 | $29.59 | $29.02 | $29.38 | $29.38 | 11,791 |
| 2025-03-17 | $29.15 | $30.74 | $28.67 | $29.62 | $29.62 | 8,096 |
| 2025-03-14 | $29.18 | $29.55 | $29.11 | $29.33 | $29.33 | 12,321 |
| 2025-03-13 | $29.28 | $29.30 | $29.00 | $29.00 | $29.00 | 4,398 |
| 2025-03-12 | $29.00 | $29.34 | $28.50 | $29.34 | $29.34 | 11,986 |
| 2025-03-11 | $29.08 | $29.52 | $28.97 | $29.05 | $29.05 | 10,974 |
| 2025-03-10 | $29.52 | $29.52 | $29.20 | $29.20 | $29.20 | 8,888 |
| 2025-03-07 | $29.51 | $30.19 | $29.47 | $30.06 | $30.06 | 15,784 |
| 2025-03-06 | $30.66 | $30.66 | $29.82 | $30.05 | $30.05 | 10,553 |
| 2025-03-05 | $30.55 | $30.55 | $29.93 | $30.07 | $30.07 | 7,973 |
| 2025-03-04 | $31.00 | $31.00 | $29.88 | $29.88 | $29.88 | 83,384 |
| 2025-03-03 | $31.58 | $31.91 | $31.10 | $31.10 | $31.10 | 7,039 |
| 2025-02-28 | $31.13 | $31.69 | $31.01 | $31.69 | $31.69 | 9,115 |
| 2025-02-27 | $31.00 | $31.17 | $30.93 | $31.01 | $31.01 | 9,614 |
| 2025-02-26 | $30.97 | $31.37 | $30.97 | $31.37 | $31.37 | 7,784 |
| 2025-02-25 | $30.74 | $31.21 | $30.60 | $31.07 | $31.07 | 12,215 |
| 2025-02-24 | $31.15 | $31.15 | $30.51 | $30.51 | $30.51 | 10,707 |
| 2025-02-21 | $31.61 | $31.65 | $30.61 | $30.61 | $30.61 | 11,388 |
| 2025-02-20 | $31.51 | $31.66 | $31.15 | $31.24 | $31.24 | 10,082 |
| 2025-02-19 | $31.45 | $31.64 | $31.35 | $31.64 | $31.64 | 8,938 |
| 2025-02-18 | $31.25 | $31.75 | $31.25 | $31.55 | $31.55 | 7,650 |
| 2025-02-14 | $31.47 | $31.69 | $31.29 | $31.32 | $31.32 | 7,200 |
| 2025-02-13 | $30.86 | $31.37 | $30.77 | $31.18 | $31.18 | 6,299 |
| 2025-02-12 | $31.24 | $31.24 | $30.90 | $30.99 | $30.99 | 9,580 |
| 2025-02-11 | $31.30 | $31.56 | $31.00 | $31.47 | $31.47 | 20,435 |
| 2025-02-10 | $33.12 | $33.12 | $31.47 | $31.56 | $31.36 | 9,403 |
| 2025-02-07 | $32.66 | $32.87 | $31.41 | $31.59 | $31.39 | 31,684 |
| 2025-02-06 | $31.46 | $32.66 | $31.46 | $32.66 | $32.66 | 12,070 |
| 2025-02-05 | $31.46 | $31.61 | $31.32 | $31.61 | $31.61 | 18,422 |
| 2025-02-04 | $30.45 | $31.71 | $30.45 | $31.51 | $31.51 | 14,767 |
| 2025-02-03 | $30.50 | $31.16 | $29.75 | $31.16 | $31.16 | 13,654 |
| 2025-01-31 | $31.90 | $32.00 | $31.01 | $31.18 | $31.18 | 20,751 |
| 2025-01-30 | $31.20 | $31.90 | $31.20 | $31.65 | $31.65 | 15,511 |
| 2025-01-29 | $30.88 | $31.27 | $30.69 | $31.25 | $31.25 | 11,760 |
| 2025-01-28 | $30.56 | $30.95 | $30.49 | $30.63 | $30.63 | 10,350 |
| 2025-01-27 | $30.00 | $31.00 | $29.97 | $30.43 | $30.43 | 17,492 |
| 2025-01-24 | $30.45 | $30.75 | $30.02 | $30.06 | $30.06 | 9,570 |
| 2025-01-23 | $29.51 | $30.75 | $29.50 | $30.75 | $30.75 | 23,747 |
| 2025-01-22 | $29.99 | $30.08 | $29.35 | $29.74 | $29.74 | 11,685 |
| 2025-01-21 | $30.81 | $30.81 | $29.83 | $29.83 | $29.83 | 7,327 |
| 2025-01-17 | $29.80 | $30.89 | $29.35 | $30.05 | $30.05 | 17,154 |
| 2025-01-16 | $30.11 | $30.16 | $29.43 | $29.52 | $29.52 | 21,962 |
| 2025-01-15 | $29.50 | $30.50 | $29.50 | $30.40 | $30.40 | 11,882 |
| 2025-01-14 | $28.21 | $29.24 | $28.21 | $29.24 | $29.24 | 10,054 |
| 2025-01-13 | $27.54 | $28.49 | $27.54 | $28.13 | $28.13 | 12,072 |
| 2025-01-10 | $28.33 | $28.33 | $27.44 | $27.97 | $27.97 | 14,494 |
| 2025-01-08 | $28.60 | $28.88 | $28.50 | $28.73 | $28.73 | 14,731 |
| 2025-01-07 | $29.50 | $29.50 | $28.51 | $28.70 | $28.70 | 17,622 |
| 2025-01-06 | $30.06 | $30.35 | $29.41 | $29.48 | $29.48 | 16,991 |
| 2025-01-03 | $30.20 | $30.43 | $30.08 | $30.18 | $30.18 | 12,879 |
| 2025-01-02 | $31.62 | $31.62 | $30.21 | $30.30 | $30.30 | 20,330 |
| 2024-12-31 | $31.86 | $31.86 | $31.00 | $31.15 | $31.15 | 11,391 |
| 2024-12-30 | $31.30 | $31.68 | $31.00 | $31.29 | $31.29 | 7,855 |
| 2024-12-27 | $31.50 | $31.64 | $31.30 | $31.36 | $31.36 | 14,887 |
| 2024-12-26 | $31.49 | $31.88 | $31.35 | $31.81 | $31.81 | 7,173 |
| 2024-12-24 | $31.79 | $32.13 | $31.24 | $31.57 | $31.57 | 19,553 |
| 2024-12-23 | $31.70 | $32.00 | $31.02 | $31.09 | $31.09 | 18,489 |
| 2024-12-20 | $30.30 | $32.42 | $30.30 | $32.00 | $32.00 | 43,091 |
| 2024-12-19 | $30.82 | $32.45 | $30.58 | $30.61 | $30.61 | 11,996 |
| 2024-12-18 | $32.29 | $32.87 | $30.43 | $30.53 | $30.53 | 15,982 |
| 2024-12-17 | $32.74 | $32.85 | $32.47 | $32.47 | $32.47 | 11,674 |
| 2024-12-16 | $32.43 | $33.27 | $32.43 | $33.12 | $33.12 | 9,503 |
| 2024-12-13 | $32.30 | $32.75 | $32.30 | $32.64 | $32.64 | 10,842 |
| 2024-12-12 | $32.94 | $32.94 | $32.60 | $32.63 | $32.63 | 7,331 |
| 2024-12-11 | $32.87 | $33.37 | $32.87 | $33.27 | $33.27 | 21,174 |
| 2024-12-10 | $32.70 | $33.39 | $32.50 | $32.63 | $32.63 | 18,890 |
| 2024-12-09 | $32.81 | $33.00 | $32.61 | $32.64 | $32.64 | 12,726 |
| 2024-12-06 | $33.52 | $33.52 | $32.52 | $33.00 | $33.00 | 16,685 |
| 2024-12-05 | $32.89 | $33.15 | $32.89 | $33.02 | $33.02 | 10,317 |
| 2024-12-04 | $32.60 | $33.00 | $32.50 | $32.89 | $32.89 | 7,991 |
| 2024-12-03 | $32.60 | $32.70 | $32.50 | $32.70 | $32.70 | 8,546 |
| 2024-12-02 | $33.01 | $33.36 | $32.95 | $33.07 | $33.07 | 15,377 |
| 2024-11-29 | $32.65 | $33.38 | $32.51 | $33.15 | $33.15 | 5,978 |
| 2024-11-27 | $35.25 | $35.25 | $33.50 | $33.50 | $33.50 | 9,543 |
| 2024-11-26 | $34.29 | $34.32 | $33.84 | $34.14 | $34.14 | 24,466 |
| 2024-11-25 | $33.40 | $34.79 | $33.40 | $34.54 | $34.54 | 14,932 |
| 2024-11-22 | $32.80 | $33.40 | $32.77 | $33.20 | $33.20 | 11,784 |
| 2024-11-21 | $32.28 | $32.91 | $32.16 | $32.42 | $32.42 | 22,336 |
| 2024-11-20 | $31.75 | $32.10 | $31.75 | $31.78 | $31.78 | 42,164 |
| 2024-11-19 | $31.34 | $32.32 | $31.01 | $32.10 | $32.10 | 25,635 |
| 2024-11-18 | $32.31 | $32.63 | $31.50 | $31.50 | $31.50 | 18,022 |
| 2024-11-15 | $32.90 | $33.17 | $32.00 | $32.25 | $32.05 | 24,830 |
| 2024-11-14 | $32.36 | $32.80 | $32.31 | $32.66 | $32.45 | 18,714 |
| 2024-11-13 | $32.66 | $32.79 | $32.39 | $32.51 | $32.30 | 21,223 |
| 2024-11-12 | $32.15 | $32.61 | $32.02 | $32.60 | $32.39 | 20,898 |
| 2024-11-11 | $31.19 | $31.95 | $30.94 | $31.80 | $31.60 | 32,025 |
| 2024-11-08 | $30.89 | $30.93 | $30.73 | $30.76 | $30.76 | 13,931 |
| 2024-11-07 | $32.20 | $32.20 | $30.82 | $30.93 | $30.73 | 18,068 |
| 2024-11-06 | $29.85 | $32.39 | $29.85 | $32.39 | $32.39 | 38,780 |
| 2024-11-05 | $28.40 | $28.72 | $28.39 | $28.72 | $28.72 | 17,282 |
| 2024-11-04 | $28.82 | $28.82 | $28.10 | $28.32 | $28.32 | 10,652 |
| 2024-11-01 | $28.34 | $28.60 | $28.34 | $28.60 | $28.60 | 18,224 |
| 2024-10-31 | $28.77 | $29.19 | $28.50 | $28.51 | $28.51 | 16,123 |
| 2024-10-30 | $28.84 | $28.94 | $28.50 | $28.66 | $28.66 | 21,105 |
| 2024-10-29 | $29.10 | $29.54 | $28.84 | $28.84 | $28.84 | 7,575 |
| 2024-10-28 | $29.05 | $29.20 | $28.37 | $29.03 | $29.03 | 7,010 |
| 2024-10-25 | $28.21 | $28.82 | $28.05 | $28.05 | $28.05 | 5,039 |
| 2024-10-24 | $28.50 | $28.71 | $28.38 | $28.71 | $28.71 | 5,962 |
| 2024-10-23 | $28.21 | $28.59 | $28.07 | $28.59 | $28.59 | 7,029 |
| 2024-10-22 | $28.18 | $28.42 | $27.85 | $28.42 | $28.42 | 8,544 |
| 2024-10-21 | $29.45 | $29.45 | $27.92 | $27.92 | $27.92 | 9,354 |
| 2024-10-18 | $30.19 | $30.24 | $29.83 | $29.83 | $29.83 | 12,471 |
| 2024-10-17 | $30.10 | $30.10 | $29.84 | $30.05 | $30.05 | 11,102 |
| 2024-10-16 | $30.09 | $30.29 | $29.69 | $29.84 | $29.84 | 16,234 |
| 2024-10-15 | $29.50 | $30.32 | $29.50 | $29.61 | $29.61 | 14,004 |
| 2024-10-14 | $30.00 | $30.23 | $29.60 | $29.62 | $29.62 | 25,796 |
| 2024-10-11 | $30.01 | $30.36 | $30.00 | $30.36 | $30.36 | 7,975 |
| 2024-10-10 | $29.56 | $29.71 | $29.50 | $29.52 | $29.52 | 10,522 |
| 2024-10-09 | $29.46 | $30.14 | $29.46 | $29.93 | $29.93 | 10,722 |
| 2024-10-08 | $29.20 | $29.91 | $29.04 | $29.73 | $29.73 | 10,626 |
| 2024-10-07 | $29.25 | $29.37 | $29.00 | $29.34 | $29.34 | 9,106 |
| 2024-10-04 | $29.06 | $29.50 | $29.06 | $29.24 | $29.24 | 8,482 |
| 2024-10-03 | $28.41 | $28.89 | $28.41 | $28.60 | $28.60 | 5,739 |
| 2024-10-02 | $29.48 | $29.67 | $28.48 | $28.66 | $28.66 | 8,985 |
| 2024-10-01 | $29.60 | $29.77 | $29.19 | $29.29 | $29.29 | 26,313 |
| 2024-09-30 | $29.98 | $30.33 | $29.88 | $29.95 | $29.95 | 9,383 |
| 2024-09-27 | $30.24 | $30.24 | $29.72 | $29.91 | $29.91 | 4,693 |
| 2024-09-26 | $30.29 | $30.29 | $29.52 | $29.76 | $29.76 | 7,005 |
| 2024-09-25 | $29.83 | $30.11 | $29.52 | $30.01 | $30.01 | 16,705 |
| 2024-09-24 | $29.73 | $29.84 | $29.32 | $29.84 | $29.84 | 11,501 |
| 2024-09-23 | $29.58 | $29.75 | $29.50 | $29.62 | $29.62 | 10,734 |
| 2024-09-20 | $30.48 | $30.77 | $29.70 | $29.70 | $29.70 | 64,014 |
| 2024-09-19 | $30.99 | $30.99 | $30.20 | $30.47 | $30.47 | 18,900 |
| 2024-09-18 | $30.04 | $31.07 | $29.87 | $30.20 | $30.20 | 13,715 |
| 2024-09-17 | $30.61 | $30.79 | $30.00 | $30.03 | $30.03 | 22,898 |
| 2024-09-16 | $30.60 | $30.68 | $30.21 | $30.21 | $30.21 | 6,583 |
| 2024-09-13 | $31.00 | $31.09 | $30.46 | $30.47 | $30.47 | 30,900 |
| 2024-09-12 | $30.49 | $30.88 | $30.19 | $30.88 | $30.88 | 16,614 |
| 2024-09-11 | $29.70 | $30.47 | $29.35 | $30.26 | $30.26 | 22,981 |
| 2024-09-10 | $29.04 | $29.99 | $28.81 | $29.96 | $29.96 | 16,936 |
| 2024-09-09 | $28.73 | $29.55 | $28.21 | $29.11 | $29.11 | 17,159 |
| 2024-09-06 | $29.05 | $29.73 | $28.69 | $28.69 | $28.69 | 21,312 |
| 2024-09-05 | $29.15 | $29.15 | $28.72 | $28.72 | $28.72 | 6,919 |
| 2024-09-04 | $29.26 | $29.94 | $29.00 | $29.12 | $29.12 | 12,671 |
| 2024-09-03 | $30.14 | $30.14 | $29.04 | $29.04 | $29.04 | 11,007 |
| 2024-08-30 | $29.68 | $30.66 | $29.68 | $30.48 | $30.48 | 20,753 |
| 2024-08-29 | $28.95 | $29.82 | $28.60 | $29.82 | $29.82 | 16,778 |
| 2024-08-28 | $27.92 | $28.92 | $27.79 | $28.78 | $28.78 | 15,952 |
| 2024-08-27 | $27.42 | $28.23 | $27.25 | $28.23 | $28.23 | 11,553 |
| 2024-08-26 | $28.95 | $28.95 | $27.03 | $27.19 | $27.19 | 38,388 |
| 2024-08-23 | $27.32 | $29.23 | $27.32 | $28.95 | $28.95 | 27,554 |
| 2024-08-22 | $26.50 | $27.58 | $26.50 | $27.30 | $27.30 | 12,039 |
| 2024-08-21 | $27.14 | $27.14 | $26.89 | $26.89 | $26.89 | 4,759 |
| 2024-08-20 | $27.29 | $27.29 | $26.36 | $26.57 | $26.57 | 25,176 |
| 2024-08-19 | $26.30 | $27.27 | $25.79 | $27.16 | $27.16 | 4,936 |
| 2024-08-16 | $26.16 | $27.55 | $26.10 | $26.82 | $26.82 | 6,841 |
| 2024-08-15 | $26.29 | $26.60 | $26.05 | $26.17 | $26.17 | 9,179 |
| 2024-08-14 | $26.00 | $26.10 | $25.70 | $25.74 | $25.74 | 5,183 |
| 2024-08-13 | $25.57 | $25.69 | $25.40 | $25.69 | $25.69 | 7,318 |
| 2024-08-12 | $25.85 | $25.92 | $25.58 | $25.65 | $25.65 | 4,939 |
| 2024-08-09 | $26.38 | $26.38 | $26.02 | $26.02 | $26.02 | 3,721 |
| 2024-08-08 | $26.38 | $26.62 | $26.37 | $26.57 | $26.57 | 6,505 |
| 2024-08-07 | $26.11 | $26.16 | $25.90 | $26.04 | $26.04 | 17,330 |
| 2024-08-06 | $24.93 | $25.96 | $24.83 | $25.91 | $25.91 | 11,049 |
| 2024-08-05 | $25.98 | $26.06 | $25.01 | $25.01 | $25.01 | 13,450 |
| 2024-08-02 | $26.00 | $26.90 | $26.00 | $26.57 | $26.57 | 24,437 |
| 2024-08-01 | $28.49 | $28.49 | $26.48 | $26.63 | $26.63 | 15,701 |
| 2024-07-31 | $28.00 | $28.79 | $27.85 | $28.15 | $28.15 | 15,036 |
| 2024-07-30 | $26.92 | $28.34 | $26.84 | $28.19 | $28.19 | 11,648 |
| 2024-07-29 | $27.30 | $27.30 | $26.60 | $26.67 | $26.67 | 11,803 |
| 2024-07-26 | $26.77 | $27.16 | $26.42 | $27.16 | $27.16 | 7,495 |
| 2024-07-25 | $26.12 | $26.80 | $26.12 | $26.37 | $26.37 | 17,677 |
| 2024-07-24 | $26.01 | $26.88 | $26.00 | $26.46 | $26.46 | 22,318 |
| 2024-07-23 | $25.60 | $26.25 | $25.60 | $26.20 | $26.20 | 14,407 |
| 2024-07-22 | $24.73 | $25.03 | $24.70 | $25.00 | $25.00 | 13,580 |
| 2024-07-19 | $25.48 | $25.50 | $24.66 | $24.66 | $24.66 | 12,432 |
| 2024-07-18 | $25.37 | $26.15 | $25.37 | $25.47 | $25.47 | 8,727 |
| 2024-07-17 | $26.24 | $26.25 | $25.99 | $26.14 | $26.14 | 18,377 |
| 2024-07-16 | $25.76 | $26.42 | $25.76 | $26.42 | $26.42 | 20,723 |
| 2024-07-15 | $24.50 | $25.50 | $24.31 | $25.42 | $25.42 | 25,354 |
| 2024-07-12 | $24.05 | $24.45 | $24.05 | $24.45 | $24.45 | 18,074 |
| 2024-07-11 | $23.50 | $24.18 | $23.20 | $24.11 | $24.11 | 40,369 |
| 2024-07-10 | $22.85 | $23.41 | $22.85 | $23.19 | $23.19 | 34,441 |
| 2024-07-09 | $23.25 | $23.51 | $22.80 | $22.88 | $22.88 | 16,798 |
| 2024-07-08 | $24.11 | $24.11 | $23.37 | $23.47 | $23.47 | 8,498 |
| 2024-07-05 | $24.42 | $24.85 | $23.84 | $23.84 | $23.84 | 29,653 |
| 2024-07-03 | $25.42 | $25.45 | $24.42 | $24.61 | $24.61 | 22,229 |
| 2024-07-02 | $25.64 | $25.64 | $25.60 | $25.62 | $25.62 | 4,017 |
| 2024-07-01 | $25.43 | $25.60 | $24.98 | $25.59 | $25.59 | 14,272 |
| 2024-06-28 | $25.00 | $25.57 | $24.74 | $25.37 | $25.37 | 100,842 |
| 2024-06-27 | $24.93 | $24.95 | $24.93 | $24.95 | $24.95 | 4,318 |
| 2024-06-26 | $24.51 | $24.95 | $24.46 | $24.61 | $24.61 | 13,325 |
| 2024-06-25 | $24.61 | $24.90 | $24.61 | $24.65 | $24.65 | 7,481 |
| 2024-06-24 | $24.20 | $24.57 | $24.20 | $24.46 | $24.46 | 5,715 |
| 2024-06-21 | $24.31 | $24.46 | $24.20 | $24.20 | $24.20 | 22,766 |
| 2024-06-20 | $24.40 | $24.57 | $24.21 | $24.21 | $24.21 | 13,880 |
| 2024-06-18 | $24.63 | $24.66 | $24.45 | $24.59 | $24.59 | 7,214 |
| 2024-06-17 | $24.31 | $24.70 | $24.31 | $24.70 | $24.70 | 7,980 |
| 2024-06-14 | $24.23 | $24.45 | $24.20 | $24.31 | $24.31 | 8,595 |
| 2024-06-13 | $24.36 | $24.82 | $24.22 | $24.62 | $24.62 | 9,608 |
| 2024-06-12 | $23.75 | $24.50 | $23.75 | $24.50 | $24.50 | 7,588 |
| 2024-06-11 | $23.85 | $23.97 | $23.62 | $23.62 | $23.62 | 7,178 |
| 2024-06-10 | $24.10 | $24.13 | $23.82 | $23.82 | $23.82 | 13,325 |
| 2024-06-07 | $24.67 | $24.67 | $24.04 | $24.04 | $24.04 | 11,013 |
| 2024-06-06 | $24.80 | $24.80 | $24.63 | $24.69 | $24.69 | 4,614 |
| 2024-06-05 | $24.52 | $24.64 | $24.51 | $24.60 | $24.60 | 7,756 |
| 2024-06-04 | $24.51 | $24.55 | $24.51 | $24.55 | $24.55 | 5,188 |
| 2024-06-03 | $24.85 | $24.93 | $24.70 | $24.70 | $24.70 | 9,912 |
| 2024-05-31 | $24.60 | $25.11 | $24.60 | $24.74 | $24.74 | 7,727 |
| 2024-05-30 | $24.90 | $24.90 | $24.31 | $24.60 | $24.60 | 7,455 |
| 2024-05-29 | $24.19 | $25.07 | $24.19 | $24.50 | $24.50 | 15,406 |
| 2024-05-28 | $24.10 | $24.38 | $24.10 | $24.38 | $24.38 | 10,186 |
| 2024-05-24 | $24.09 | $24.38 | $24.09 | $24.27 | $24.27 | 5,959 |
| 2024-05-23 | $24.40 | $24.48 | $24.24 | $24.24 | $24.24 | 12,092 |
| 2024-05-22 | $24.10 | $24.43 | $24.10 | $24.38 | $24.38 | 10,024 |
| 2024-05-21 | $24.15 | $24.44 | $23.96 | $24.16 | $24.16 | 5,245 |
| 2024-05-20 | $24.05 | $24.40 | $24.05 | $24.35 | $24.35 | 12,302 |
| 2024-05-17 | $23.95 | $24.40 | $23.88 | $24.32 | $24.32 | 12,238 |
| 2024-05-16 | $23.80 | $23.92 | $23.71 | $23.92 | $23.92 | 6,328 |
| 2024-05-15 | $23.72 | $23.93 | $23.50 | $23.87 | $23.87 | 9,425 |
| 2024-05-14 | $23.61 | $23.77 | $23.60 | $23.67 | $23.67 | 3,373 |
| 2024-05-13 | $23.75 | $24.00 | $23.46 | $23.53 | $23.53 | 19,722 |
| 2024-05-10 | $24.12 | $24.12 | $23.39 | $23.74 | $23.74 | 3,628 |
| 2024-05-09 | $23.51 | $24.00 | $23.51 | $24.00 | $24.00 | 9,178 |
| 2024-05-08 | $24.00 | $24.01 | $23.60 | $23.80 | $23.80 | 7,666 |
| 2024-05-07 | $24.17 | $24.25 | $23.17 | $23.83 | $23.83 | 9,069 |
| 2024-05-06 | $24.13 | $24.45 | $23.95 | $23.97 | $23.97 | 9,362 |
| 2024-05-03 | $24.00 | $24.00 | $23.70 | $24.00 | $24.00 | 3,545 |
| 2024-05-02 | $23.71 | $23.99 | $23.55 | $23.89 | $23.89 | 8,389 |
| 2024-05-01 | $23.00 | $23.74 | $22.76 | $23.60 | $23.60 | 12,011 |
| 2024-04-30 | $23.30 | $23.35 | $22.70 | $22.93 | $22.93 | 25,607 |
| 2024-04-29 | $23.55 | $23.72 | $23.50 | $23.50 | $23.50 | 6,925 |
| 2024-04-26 | $24.15 | $24.15 | $23.47 | $23.84 | $23.84 | 10,913 |
| 2024-04-25 | $24.66 | $24.90 | $23.48 | $23.82 | $23.82 | 16,395 |
| 2024-04-24 | $25.00 | $25.20 | $24.80 | $24.99 | $24.99 | 8,998 |
| 2024-04-23 | $25.16 | $25.33 | $25.02 | $25.07 | $25.07 | 6,779 |
| 2024-04-22 | $24.87 | $25.34 | $24.51 | $25.33 | $25.33 | 14,369 |
| 2024-04-19 | $23.47 | $24.63 | $23.47 | $24.62 | $24.62 | 14,403 |
| 2024-04-18 | $23.50 | $23.75 | $23.44 | $23.63 | $23.63 | 11,810 |
| 2024-04-17 | $23.54 | $23.65 | $23.04 | $23.46 | $23.46 | 15,864 |
| 2024-04-16 | $23.25 | $23.25 | $22.93 | $23.19 | $23.19 | 6,819 |
| 2024-04-15 | $24.16 | $24.32 | $22.47 | $23.41 | $23.41 | 34,230 |
| 2024-04-12 | $24.60 | $24.60 | $24.00 | $24.10 | $24.10 | 11,962 |
| 2024-04-11 | $24.87 | $24.88 | $24.10 | $24.48 | $24.48 | 12,936 |
| 2024-04-10 | $24.85 | $24.95 | $24.61 | $24.63 | $24.63 | 13,984 |
| 2024-04-09 | $25.41 | $25.41 | $24.91 | $24.91 | $24.91 | 5,647 |
| 2024-04-08 | $25.19 | $25.70 | $25.04 | $25.21 | $25.21 | 13,921 |
| 2024-04-05 | $24.90 | $25.54 | $24.90 | $25.20 | $25.20 | 6,097 |
| 2024-04-04 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 5,102 |
| 2024-04-03 | $25.21 | $25.54 | $24.85 | $25.11 | $25.11 | 14,669 |
| 2024-04-02 | $25.10 | $25.26 | $25.10 | $25.26 | $25.26 | 7,139 |
| 2024-04-01 | $25.37 | $25.43 | $25.17 | $25.21 | $25.21 | 7,509 |
| 2024-03-28 | $25.48 | $25.94 | $25.35 | $25.94 | $25.94 | 7,681 |
| 2024-03-27 | $25.55 | $25.91 | $25.31 | $25.58 | $25.58 | 12,127 |
| 2024-03-26 | $25.80 | $25.80 | $25.31 | $25.31 | $25.31 | 11,016 |
| 2024-03-25 | $25.89 | $26.10 | $25.76 | $25.76 | $25.76 | 6,524 |
| 2024-03-22 | $26.09 | $26.25 | $25.69 | $25.69 | $25.69 | 7,407 |
| 2024-03-21 | $25.65 | $26.30 | $25.50 | $26.30 | $26.30 | 16,902 |
| 2024-03-20 | $25.45 | $25.71 | $25.19 | $25.66 | $25.66 | 15,357 |
| 2024-03-19 | $25.20 | $25.55 | $25.20 | $25.25 | $25.25 | 13,014 |
| 2024-03-18 | $25.25 | $25.58 | $25.25 | $25.30 | $25.30 | 8,266 |
| 2024-03-15 | $25.17 | $25.80 | $25.17 | $25.40 | $25.40 | 25,390 |
| 2024-03-14 | $25.18 | $25.35 | $24.86 | $25.23 | $25.23 | 21,927 |
| 2024-03-13 | $25.64 | $25.71 | $25.00 | $25.18 | $25.18 | 15,902 |
| 2024-03-12 | $25.62 | $25.96 | $25.22 | $25.64 | $25.64 | 7,859 |
| 2024-03-11 | $25.26 | $25.89 | $25.22 | $25.62 | $25.62 | 7,866 |
| 2024-03-08 | $25.40 | $25.50 | $25.12 | $25.45 | $25.45 | 10,409 |
| 2024-03-07 | $24.84 | $25.50 | $24.84 | $25.30 | $25.30 | 13,680 |
| 2024-03-06 | $24.70 | $25.19 | $24.46 | $24.80 | $24.80 | 8,407 |
| 2024-03-05 | $24.99 | $24.99 | $24.78 | $24.78 | $24.78 | 11,288 |
| 2024-03-04 | $25.18 | $25.18 | $24.85 | $24.85 | $24.85 | 3,149 |
| 2024-03-01 | $25.21 | $25.42 | $25.20 | $25.22 | $25.22 | 8,740 |
| 2024-02-29 | $25.48 | $25.48 | $25.19 | $25.47 | $25.47 | 8,479 |
| 2024-02-28 | $24.93 | $25.10 | $24.58 | $25.00 | $25.00 | 14,798 |
| 2024-02-27 | $25.03 | $25.21 | $25.00 | $25.11 | $25.11 | 7,304 |
| 2024-02-26 | $24.80 | $25.31 | $24.63 | $25.00 | $25.00 | 6,223 |
| 2024-02-23 | $25.28 | $25.35 | $24.94 | $24.94 | $24.94 | 5,539 |
| 2024-02-22 | $25.21 | $25.21 | $24.71 | $24.91 | $24.91 | 8,298 |
| 2024-02-21 | $25.80 | $25.84 | $25.33 | $25.34 | $25.34 | 7,740 |
| 2024-02-20 | $25.74 | $26.70 | $25.64 | $25.83 | $25.83 | 7,730 |
| 2024-02-16 | $26.26 | $26.51 | $25.61 | $26.07 | $26.07 | 9,061 |
| 2024-02-15 | $25.76 | $26.65 | $25.58 | $26.39 | $26.39 | 10,493 |
| 2024-02-14 | $26.08 | $26.08 | $25.01 | $25.59 | $25.59 | 13,308 |
| 2024-02-13 | $25.90 | $26.06 | $24.90 | $24.90 | $24.90 | 16,195 |
| 2024-02-12 | $25.86 | $26.95 | $25.86 | $26.47 | $26.47 | 10,945 |
| 2024-02-09 | $25.25 | $26.00 | $25.25 | $25.94 | $25.94 | 11,608 |
| 2024-02-08 | $24.60 | $25.75 | $24.60 | $25.05 | $25.05 | 19,781 |
| 2024-02-07 | $24.69 | $24.96 | $23.49 | $24.62 | $24.62 | 58,840 |
| 2024-02-06 | $26.08 | $26.40 | $24.89 | $25.54 | $25.54 | 12,752 |
| 2024-02-05 | $26.91 | $27.10 | $26.06 | $26.14 | $26.14 | 15,750 |
| 2024-02-02 | $27.40 | $28.00 | $26.90 | $26.90 | $26.90 | 5,785 |
| 2024-02-01 | $28.03 | $28.03 | $26.88 | $27.71 | $27.71 | 17,275 |
| 2024-01-31 | $29.34 | $29.34 | $27.75 | $27.75 | $27.75 | 12,062 |
| 2024-01-30 | $29.70 | $29.70 | $29.35 | $29.47 | $29.47 | 5,325 |
| 2024-01-29 | $29.98 | $30.00 | $29.45 | $29.93 | $29.93 | 4,202 |
| 2024-01-26 | $30.23 | $30.23 | $29.72 | $29.72 | $29.72 | 5,731 |
| 2024-01-25 | $30.00 | $30.50 | $29.66 | $29.99 | $29.99 | 15,496 |
| 2024-01-24 | $29.00 | $29.63 | $28.88 | $29.57 | $29.57 | 10,536 |
| 2024-01-23 | $29.55 | $29.66 | $28.90 | $28.90 | $28.90 | 10,699 |
| 2024-01-22 | $28.62 | $29.40 | $28.62 | $29.40 | $29.40 | 7,857 |
| 2024-01-19 | $28.20 | $28.59 | $27.90 | $28.59 | $28.59 | 4,218 |
| 2024-01-18 | $28.08 | $28.24 | $27.75 | $28.02 | $28.02 | 7,789 |
| 2024-01-17 | $27.90 | $28.10 | $27.82 | $27.90 | $27.90 | 9,439 |
| 2024-01-16 | $27.85 | $28.56 | $27.42 | $28.50 | $28.50 | 10,131 |
| 2024-01-12 | $28.08 | $29.02 | $27.82 | $28.21 | $28.21 | 6,547 |
| 2024-01-11 | $28.10 | $28.11 | $27.35 | $27.83 | $27.83 | 11,717 |
| 2024-01-10 | $28.42 | $28.53 | $27.76 | $27.95 | $27.95 | 15,234 |
| 2024-01-09 | $29.12 | $29.14 | $28.23 | $28.40 | $28.40 | 13,067 |
| 2024-01-08 | $28.92 | $29.54 | $28.91 | $29.21 | $29.21 | 8,350 |
| 2024-01-05 | $29.42 | $29.55 | $29.03 | $29.22 | $29.22 | 44,053 |
| 2024-01-04 | $28.73 | $29.50 | $28.73 | $29.09 | $29.09 | 9,989 |
| 2024-01-03 | $29.24 | $29.49 | $28.68 | $28.70 | $28.70 | 15,257 |
| 2024-01-02 | $30.00 | $30.38 | $29.05 | $29.26 | $29.26 | 22,480 |
| 2023-12-29 | $30.47 | $30.47 | $29.94 | $30.18 | $30.18 | 10,022 |
| 2023-12-28 | $30.50 | $30.50 | $30.19 | $30.40 | $30.40 | 9,906 |
| 2023-12-27 | $30.17 | $30.82 | $30.05 | $30.70 | $30.70 | 41,389 |
| 2023-12-26 | $29.80 | $30.83 | $29.80 | $30.58 | $30.58 | 10,149 |
| 2023-12-22 | $30.26 | $30.53 | $29.86 | $30.02 | $30.02 | 9,783 |
| 2023-12-21 | $29.80 | $30.22 | $29.62 | $30.22 | $30.22 | 13,039 |
| 2023-12-20 | $29.59 | $30.57 | $29.59 | $29.68 | $29.68 | 32,105 |
| 2023-12-19 | $29.71 | $30.05 | $29.56 | $29.70 | $29.70 | 29,209 |
| 2023-12-18 | $29.80 | $30.05 | $29.24 | $29.65 | $29.65 | 23,126 |
| 2023-12-15 | $29.24 | $30.11 | $28.62 | $30.00 | $30.00 | 73,393 |
| 2023-12-14 | $28.89 | $29.23 | $28.33 | $29.20 | $29.20 | 17,705 |
| 2023-12-13 | $27.50 | $29.25 | $27.28 | $28.21 | $28.21 | 23,550 |
| 2023-12-12 | $27.77 | $28.18 | $27.45 | $27.45 | $27.45 | 13,082 |
| 2023-12-11 | $27.49 | $27.65 | $27.43 | $27.64 | $27.64 | 10,234 |
| 2023-12-08 | $27.61 | $27.78 | $27.22 | $27.78 | $27.78 | 17,674 |
| 2023-12-07 | $27.53 | $27.74 | $27.19 | $27.55 | $27.55 | 22,492 |
| 2023-12-06 | $27.63 | $27.85 | $27.37 | $27.60 | $27.60 | 16,165 |
| 2023-12-05 | $27.69 | $27.70 | $27.54 | $27.54 | $27.54 | 6,691 |
| 2023-12-04 | $27.63 | $27.99 | $27.50 | $27.70 | $27.70 | 6,865 |
| 2023-12-01 | $27.02 | $28.32 | $26.99 | $28.32 | $28.32 | 19,523 |
| 2023-11-30 | $27.15 | $27.49 | $26.56 | $26.96 | $26.96 | 14,678 |
| 2023-11-29 | $26.96 | $27.75 | $26.96 | $27.61 | $27.61 | 10,237 |
| 2023-11-28 | $27.00 | $27.10 | $26.94 | $26.94 | $26.94 | 8,694 |
| 2023-11-27 | $27.25 | $27.45 | $27.10 | $27.10 | $27.10 | 5,581 |
| 2023-11-24 | $27.06 | $27.53 | $27.06 | $27.52 | $27.52 | 5,690 |
| 2023-11-22 | $27.29 | $27.29 | $27.15 | $27.16 | $27.16 | 8,692 |
| 2023-11-21 | $27.07 | $27.24 | $27.01 | $27.01 | $27.01 | 6,786 |
| 2023-11-20 | $27.22 | $27.44 | $27.00 | $27.06 | $27.06 | 8,868 |
| 2023-11-17 | $27.38 | $27.52 | $26.91 | $27.52 | $27.52 | 12,089 |
| 2023-11-16 | $27.05 | $27.65 | $26.73 | $27.09 | $27.09 | 8,796 |
| 2023-11-15 | $27.84 | $28.34 | $26.10 | $27.62 | $27.62 | 8,288 |
| 2023-11-14 | $25.99 | $27.84 | $25.99 | $27.84 | $27.84 | 18,769 |
| 2023-11-13 | $25.88 | $26.11 | $25.73 | $25.82 | $25.82 | 9,721 |
| 2023-11-10 | $25.60 | $25.91 | $25.60 | $25.88 | $25.88 | 10,683 |
| 2023-11-09 | $25.48 | $25.66 | $25.24 | $25.45 | $25.45 | 8,073 |
| 2023-11-08 | $25.31 | $25.90 | $25.11 | $25.11 | $25.11 | 5,728 |
| 2023-11-07 | $25.96 | $25.96 | $25.30 | $25.35 | $25.35 | 8,216 |
| 2023-11-06 | $26.62 | $26.66 | $25.56 | $25.56 | $25.56 | 9,063 |
| 2023-11-03 | $25.00 | $26.43 | $25.00 | $26.28 | $26.28 | 10,783 |
| 2023-11-02 | $24.50 | $25.20 | $24.44 | $25.20 | $25.20 | 9,622 |
| 2023-11-01 | $24.27 | $24.27 | $24.26 | $24.26 | $24.26 | 4,389 |
| 2023-10-31 | $24.10 | $24.47 | $24.10 | $24.47 | $24.47 | 8,700 |
| 2023-10-30 | $23.56 | $24.33 | $23.56 | $24.33 | $24.33 | 11,402 |
| 2023-10-27 | $24.29 | $24.29 | $23.61 | $23.80 | $23.80 | 9,967 |
| 2023-10-26 | $24.20 | $24.82 | $24.01 | $24.02 | $24.02 | 7,586 |
| 2023-10-25 | $23.30 | $23.59 | $23.16 | $23.50 | $23.50 | 7,107 |
| 2023-10-24 | $23.45 | $23.67 | $23.36 | $23.36 | $23.36 | 6,141 |
| 2023-10-23 | $23.54 | $23.89 | $23.38 | $23.79 | $23.79 | 6,556 |
| 2023-10-20 | $23.70 | $23.99 | $23.32 | $23.70 | $23.70 | 9,159 |
| 2023-10-19 | $23.67 | $23.80 | $23.58 | $23.65 | $23.65 | 7,228 |
| 2023-10-18 | $24.10 | $24.32 | $23.70 | $23.70 | $23.70 | 7,729 |
| 2023-10-17 | $23.93 | $24.39 | $23.93 | $24.14 | $24.14 | 13,454 |
| 2023-10-16 | $24.41 | $24.65 | $24.41 | $24.42 | $24.42 | 8,259 |
| 2023-10-13 | $24.61 | $24.71 | $24.03 | $24.39 | $24.39 | 6,902 |
| 2023-10-12 | $24.62 | $24.86 | $24.13 | $24.29 | $24.29 | 8,332 |
| 2023-10-11 | $24.02 | $25.06 | $24.02 | $24.52 | $24.52 | 7,483 |
| 2023-10-10 | $25.06 | $25.06 | $24.66 | $24.76 | $24.76 | 5,200 |
| 2023-10-09 | $24.40 | $24.91 | $24.40 | $24.55 | $24.55 | 7,021 |
| 2023-10-06 | $24.71 | $24.88 | $24.10 | $24.46 | $24.46 | 8,240 |
| 2023-10-05 | $24.82 | $24.89 | $24.48 | $24.74 | $24.74 | 10,033 |
| 2023-10-04 | $23.86 | $24.51 | $23.65 | $24.33 | $24.33 | 9,892 |
| 2023-10-03 | $24.10 | $24.23 | $24.01 | $24.01 | $24.01 | 4,239 |
| 2023-10-02 | $24.33 | $24.48 | $24.07 | $24.19 | $24.19 | 12,245 |
| 2023-09-29 | $24.34 | $24.80 | $24.19 | $24.27 | $24.27 | 12,970 |
| 2023-09-28 | $24.24 | $24.47 | $24.03 | $24.17 | $24.17 | 10,157 |
| 2023-09-27 | $24.37 | $24.66 | $24.08 | $24.34 | $24.34 | 7,936 |
| 2023-09-26 | $24.77 | $24.77 | $24.18 | $24.18 | $24.18 | 7,016 |
| 2023-09-25 | $24.90 | $24.90 | $24.71 | $24.71 | $24.71 | 3,488 |
| 2023-09-22 | $24.66 | $24.85 | $24.46 | $24.58 | $24.58 | 8,399 |
| 2023-09-21 | $24.81 | $25.00 | $24.53 | $24.68 | $24.68 | 6,709 |
| 2023-09-20 | $24.92 | $25.20 | $24.87 | $25.00 | $25.00 | 9,893 |
| 2023-09-19 | $24.83 | $24.98 | $24.75 | $24.75 | $24.75 | 4,381 |
| 2023-09-18 | $25.17 | $25.17 | $24.68 | $24.99 | $24.99 | 7,619 |
| 2023-09-15 | $26.00 | $26.00 | $24.90 | $25.02 | $25.02 | 32,538 |
| 2023-09-14 | $26.25 | $26.25 | $25.45 | $25.90 | $25.90 | 7,790 |
| 2023-09-13 | $26.00 | $26.19 | $25.28 | $25.60 | $25.60 | 9,328 |
| 2023-09-12 | $25.87 | $25.94 | $25.45 | $25.72 | $25.72 | 12,897 |
| 2023-09-11 | $26.17 | $26.25 | $25.59 | $25.93 | $25.93 | 13,423 |
| 2023-09-08 | $25.26 | $26.16 | $25.26 | $26.16 | $26.16 | 18,473 |
| 2023-09-07 | $25.60 | $25.62 | $24.63 | $25.10 | $25.10 | 53,819 |
| 2023-09-06 | $25.96 | $26.34 | $25.60 | $25.61 | $25.61 | 14,140 |
| 2023-09-05 | $26.53 | $26.53 | $25.87 | $26.13 | $26.13 | 3,299 |
| 2023-09-01 | $26.24 | $26.50 | $26.06 | $26.39 | $26.39 | 10,442 |
| 2023-08-31 | $26.45 | $26.52 | $26.02 | $26.02 | $26.02 | 11,483 |
| 2023-08-30 | $26.34 | $26.39 | $26.25 | $26.27 | $26.27 | 7,648 |
| 2023-08-29 | $26.24 | $26.64 | $26.02 | $26.50 | $26.50 | 10,434 |
| 2023-08-28 | $26.24 | $26.25 | $26.07 | $26.10 | $26.10 | 4,581 |
| 2023-08-25 | $26.30 | $26.30 | $26.15 | $26.16 | $26.16 | 13,675 |
| 2023-08-24 | $26.13 | $26.21 | $26.13 | $26.21 | $26.21 | 5,735 |
| 2023-08-23 | $26.38 | $26.38 | $26.25 | $26.32 | $26.32 | 4,801 |
| 2023-08-22 | $26.06 | $26.43 | $25.79 | $26.28 | $26.28 | 18,440 |
| 2023-08-21 | $25.76 | $26.20 | $25.75 | $26.13 | $26.13 | 13,343 |
| 2023-08-18 | $26.49 | $26.71 | $25.79 | $25.80 | $25.80 | 27,895 |
| 2023-08-17 | $26.85 | $26.89 | $26.50 | $26.50 | $26.50 | 4,431 |
| 2023-08-16 | $26.77 | $26.77 | $26.40 | $26.44 | $26.44 | 5,554 |
| 2023-08-15 | $27.51 | $27.85 | $26.82 | $26.91 | $26.91 | 22,476 |
| 2023-08-14 | $27.83 | $28.29 | $27.65 | $27.94 | $27.94 | 6,429 |
| 2023-08-11 | $27.52 | $28.07 | $27.52 | $27.99 | $27.99 | 8,654 |
| 2023-08-10 | $27.70 | $27.93 | $27.46 | $27.70 | $27.50 | 22,947 |
| 2023-08-09 | $28.01 | $28.01 | $27.60 | $27.60 | $27.60 | 7,967 |
| 2023-08-08 | $28.04 | $28.37 | $27.74 | $28.16 | $28.16 | 6,947 |
| 2023-08-07 | $27.80 | $28.55 | $27.35 | $28.33 | $28.33 | 18,683 |
| 2023-08-04 | $27.73 | $28.38 | $27.72 | $27.76 | $27.76 | 10,321 |
| 2023-08-03 | $27.55 | $28.28 | $27.48 | $27.68 | $27.68 | 16,775 |
| 2023-08-02 | $27.31 | $28.15 | $27.26 | $27.55 | $27.55 | 9,088 |
| 2023-08-01 | $27.35 | $27.54 | $27.05 | $27.54 | $27.54 | 13,085 |
| 2023-07-31 | $27.75 | $27.75 | $27.13 | $27.35 | $27.35 | 20,221 |
| 2023-07-28 | $27.64 | $27.89 | $27.38 | $27.65 | $27.65 | 10,308 |
| 2023-07-27 | $27.20 | $27.96 | $26.82 | $27.26 | $27.26 | 22,221 |
| 2023-07-26 | $26.50 | $27.50 | $26.50 | $27.03 | $27.03 | 12,304 |
| 2023-07-25 | $26.32 | $26.55 | $26.11 | $26.24 | $26.24 | 5,045 |
| 2023-07-24 | $26.66 | $26.66 | $25.99 | $26.41 | $26.41 | 5,135 |
| 2023-07-21 | $26.11 | $26.30 | $25.74 | $26.02 | $26.02 | 45,272 |
| 2023-07-20 | $26.18 | $26.18 | $25.69 | $26.11 | $26.11 | 11,884 |
| 2023-07-19 | $26.20 | $26.30 | $25.95 | $26.29 | $26.29 | 14,322 |
| 2023-07-18 | $25.11 | $26.00 | $25.11 | $26.00 | $26.00 | 12,207 |
| 2023-07-17 | $24.76 | $25.39 | $24.55 | $25.05 | $25.05 | 12,059 |
| 2023-07-14 | $25.01 | $25.34 | $24.39 | $24.55 | $24.55 | 8,874 |
| 2023-07-13 | $25.05 | $25.09 | $24.80 | $24.86 | $24.86 | 6,698 |
| 2023-07-12 | $24.90 | $25.15 | $24.87 | $24.87 | $24.87 | 5,884 |
| 2023-07-11 | $24.45 | $24.69 | $24.39 | $24.69 | $24.69 | 5,694 |
| 2023-07-10 | $24.58 | $25.16 | $24.33 | $24.42 | $24.42 | 15,636 |
| 2023-07-07 | $24.42 | $25.09 | $24.28 | $24.80 | $24.80 | 43,928 |
| 2023-07-06 | $24.86 | $24.86 | $24.28 | $24.35 | $24.35 | 13,559 |
| 2023-07-05 | $24.81 | $25.53 | $24.49 | $25.22 | $25.22 | 16,452 |
| 2023-07-03 | $24.50 | $24.99 | $24.50 | $24.87 | $24.87 | 11,872 |
| 2023-06-30 | $24.53 | $25.22 | $24.38 | $24.38 | $24.38 | 24,514 |
| 2023-06-29 | $24.70 | $25.03 | $24.70 | $24.89 | $24.89 | 8,528 |
| 2023-06-28 | $24.21 | $24.69 | $24.04 | $24.58 | $24.58 | 7,652 |
| 2023-06-27 | $24.80 | $24.87 | $24.25 | $24.37 | $24.37 | 19,268 |
| 2023-06-26 | $24.81 | $24.82 | $24.21 | $24.54 | $24.54 | 31,205 |
| 2023-06-23 | $24.18 | $24.86 | $23.51 | $24.68 | $24.68 | 167,620 |
| 2023-06-22 | $24.52 | $24.52 | $24.03 | $24.40 | $24.40 | 9,823 |
| 2023-06-21 | $24.82 | $25.16 | $24.52 | $24.52 | $24.52 | 6,921 |
| 2023-06-20 | $25.21 | $25.21 | $24.40 | $24.68 | $24.68 | 6,620 |
| 2023-06-16 | $25.41 | $25.82 | $25.00 | $25.21 | $25.21 | 36,668 |
| 2023-06-15 | $24.87 | $25.33 | $24.75 | $25.33 | $25.33 | 11,288 |
| 2023-06-14 | $25.38 | $25.46 | $24.86 | $24.86 | $24.86 | 12,475 |
| 2023-06-13 | $24.90 | $25.58 | $24.90 | $25.18 | $25.18 | 12,809 |
| 2023-06-12 | $25.01 | $25.25 | $24.79 | $24.93 | $24.93 | 11,041 |
| 2023-06-09 | $25.44 | $25.44 | $24.46 | $24.75 | $24.75 | 9,539 |
| 2023-06-08 | $25.30 | $25.55 | $24.94 | $25.17 | $25.17 | 10,918 |
| 2023-06-07 | $24.82 | $26.12 | $24.79 | $25.60 | $25.60 | 37,818 |
| 2023-06-06 | $23.55 | $24.82 | $23.55 | $24.71 | $24.71 | 30,784 |
| 2023-06-05 | $23.92 | $24.05 | $23.52 | $23.52 | $23.52 | 11,583 |
| 2023-06-02 | $23.16 | $24.40 | $22.98 | $23.85 | $23.85 | 19,437 |
| 2023-06-01 | $22.66 | $23.28 | $22.66 | $22.96 | $22.96 | 11,102 |
| 2023-05-31 | $23.08 | $23.15 | $22.66 | $22.85 | $22.85 | 12,429 |
| 2023-05-30 | $23.32 | $23.85 | $23.03 | $23.45 | $23.45 | 6,772 |
| 2023-05-26 | $23.40 | $23.44 | $23.13 | $23.19 | $23.19 | 7,855 |
| 2023-05-25 | $23.94 | $24.00 | $23.26 | $23.45 | $23.45 | 13,129 |
| 2023-05-24 | $23.87 | $24.33 | $23.85 | $23.95 | $23.95 | 9,274 |
| 2023-05-23 | $23.79 | $24.37 | $23.79 | $23.91 | $23.91 | 9,404 |
| 2023-05-22 | $23.99 | $23.99 | $23.42 | $23.70 | $23.70 | 19,261 |
| 2023-05-19 | $23.82 | $24.09 | $23.39 | $23.59 | $23.59 | 9,204 |
| 2023-05-18 | $24.02 | $24.02 | $23.25 | $23.56 | $23.56 | 12,378 |
| 2023-05-17 | $22.74 | $23.93 | $22.57 | $23.76 | $23.76 | 19,227 |
| 2023-05-16 | $22.76 | $22.85 | $22.55 | $22.55 | $22.55 | 20,819 |
| 2023-05-15 | $22.22 | $22.88 | $22.19 | $22.70 | $22.70 | 20,372 |
| 2023-05-12 | $21.97 | $22.47 | $21.80 | $22.25 | $22.25 | 17,141 |
| 2023-05-11 | $21.60 | $21.94 | $21.60 | $21.87 | $21.87 | 80,065 |
| 2023-05-10 | $22.06 | $22.64 | $21.77 | $21.84 | $21.84 | 22,402 |
| 2023-05-09 | $22.31 | $22.31 | $21.75 | $22.05 | $22.05 | 9,561 |
| 2023-05-08 | $22.56 | $22.70 | $22.00 | $22.31 | $22.31 | 11,563 |
| 2023-05-05 | $22.04 | $22.69 | $21.82 | $22.63 | $22.63 | 11,849 |
| 2023-05-04 | $22.15 | $22.15 | $21.22 | $21.66 | $21.66 | 24,840 |
| 2023-05-03 | $23.03 | $23.17 | $22.43 | $22.48 | $22.48 | 18,986 |
| 2023-05-02 | $23.39 | $23.39 | $21.81 | $22.51 | $22.51 | 37,199 |
| 2023-05-01 | $23.26 | $23.69 | $23.10 | $23.10 | $23.10 | 15,347 |
| 2023-04-28 | $23.64 | $23.64 | $23.05 | $23.26 | $23.26 | 15,220 |
| 2023-04-27 | $24.00 | $24.71 | $23.04 | $23.57 | $23.57 | 23,343 |
| 2023-04-26 | $22.95 | $23.30 | $22.67 | $22.75 | $22.75 | 19,359 |
| 2023-04-25 | $23.55 | $23.77 | $22.81 | $23.02 | $23.02 | 11,485 |
| 2023-04-24 | $23.91 | $24.42 | $23.78 | $23.88 | $23.88 | 12,951 |
| 2023-04-21 | $23.93 | $24.40 | $23.37 | $24.02 | $24.02 | 11,738 |
| 2023-04-20 | $23.99 | $24.00 | $23.43 | $23.90 | $23.90 | 123,119 |
| 2023-04-19 | $23.60 | $24.19 | $23.58 | $23.95 | $23.95 | 18,757 |
| 2023-04-18 | $23.50 | $23.74 | $22.93 | $23.50 | $23.50 | 16,829 |
| 2023-04-17 | $23.13 | $23.44 | $22.87 | $23.41 | $23.41 | 13,306 |
| 2023-04-14 | $23.81 | $23.81 | $22.70 | $23.12 | $23.12 | 33,468 |
| 2023-04-13 | $23.60 | $23.64 | $23.50 | $23.59 | $23.59 | 14,514 |
| 2023-04-12 | $23.93 | $23.93 | $23.12 | $23.50 | $23.50 | 28,649 |
| 2023-04-11 | $23.86 | $24.00 | $23.73 | $23.73 | $23.73 | 8,684 |
| 2023-04-10 | $23.90 | $24.11 | $23.54 | $23.67 | $23.67 | 30,838 |
| 2023-04-06 | $23.84 | $24.15 | $23.81 | $23.92 | $23.92 | 32,339 |
| 2023-04-05 | $24.11 | $24.13 | $23.89 | $23.96 | $23.96 | 9,035 |
| 2023-04-04 | $24.92 | $24.92 | $23.90 | $24.20 | $24.20 | 29,424 |
| 2023-04-03 | $25.10 | $25.50 | $24.69 | $24.80 | $24.80 | 70,650 |
| 2023-03-31 | $24.26 | $25.50 | $24.26 | $24.86 | $24.86 | 17,025 |
| 2023-03-30 | $25.87 | $25.87 | $24.41 | $24.84 | $24.84 | 22,054 |
| 2023-03-29 | $25.39 | $25.75 | $25.25 | $25.60 | $25.60 | 17,708 |
| 2023-03-28 | $25.47 | $25.54 | $25.24 | $25.39 | $25.39 | 6,413 |
| 2023-03-27 | $26.00 | $26.21 | $25.43 | $25.43 | $25.43 | 20,563 |
| 2023-03-24 | $24.51 | $25.43 | $24.37 | $25.40 | $25.40 | 14,235 |
| 2023-03-23 | $25.58 | $25.70 | $24.77 | $24.83 | $24.83 | 30,165 |
| 2023-03-22 | $26.80 | $26.80 | $25.29 | $25.33 | $25.33 | 17,343 |
| 2023-03-21 | $25.90 | $27.00 | $25.90 | $26.52 | $26.52 | 31,195 |
| 2023-03-20 | $26.14 | $26.47 | $25.38 | $25.50 | $25.50 | 25,256 |
| 2023-03-17 | $26.53 | $27.05 | $25.78 | $25.97 | $25.97 | 52,323 |
| 2023-03-16 | $25.53 | $27.43 | $25.53 | $26.71 | $26.71 | 24,082 |
| 2023-03-15 | $25.33 | $25.96 | $25.10 | $25.74 | $25.74 | 24,500 |
| 2023-03-14 | $26.18 | $27.78 | $25.71 | $25.87 | $25.87 | 42,505 |
| 2023-03-13 | $26.74 | $26.74 | $24.50 | $25.36 | $25.36 | 39,971 |
| 2023-03-10 | $27.75 | $27.76 | $26.63 | $27.20 | $27.20 | 83,079 |
| 2023-03-09 | $28.87 | $28.90 | $27.55 | $27.78 | $27.78 | 21,878 |
| 2023-03-08 | $29.40 | $29.50 | $28.71 | $28.84 | $28.84 | 19,793 |
| 2023-03-07 | $29.79 | $29.85 | $29.33 | $29.44 | $29.44 | 15,278 |
| 2023-03-06 | $30.40 | $30.62 | $29.59 | $29.62 | $29.62 | 49,637 |
| 2023-03-03 | $30.31 | $30.50 | $30.20 | $30.41 | $30.41 | 8,456 |
| 2023-03-02 | $30.03 | $30.29 | $30.00 | $30.29 | $30.29 | 5,743 |
| 2023-03-01 | $30.33 | $30.33 | $30.00 | $30.15 | $30.15 | 28,532 |
| 2023-02-28 | $30.37 | $30.63 | $30.12 | $30.18 | $30.18 | 9,448 |
| 2023-02-27 | $31.19 | $31.19 | $30.01 | $30.27 | $30.27 | 10,078 |
| 2023-02-24 | $30.24 | $30.75 | $30.14 | $30.26 | $30.26 | 6,757 |
| 2023-02-23 | $30.52 | $30.60 | $30.20 | $30.59 | $30.59 | 7,117 |
| 2023-02-22 | $30.61 | $30.63 | $30.22 | $30.42 | $30.42 | 15,184 |
| 2023-02-21 | $31.40 | $31.50 | $30.60 | $30.60 | $30.60 | 16,952 |
| 2023-02-17 | $31.28 | $31.44 | $31.12 | $31.44 | $31.44 | 9,809 |
| 2023-02-16 | $31.61 | $31.61 | $30.82 | $31.25 | $31.25 | 12,670 |
| 2023-02-15 | $31.19 | $31.55 | $31.19 | $31.34 | $31.34 | 18,408 |
| 2023-02-14 | $30.87 | $31.15 | $30.87 | $31.03 | $31.03 | 10,974 |
| 2023-02-13 | $30.75 | $31.22 | $30.75 | $31.22 | $31.22 | 6,927 |
| 2023-02-10 | $31.05 | $31.27 | $30.70 | $30.97 | $30.97 | 25,632 |
| 2023-02-09 | $31.10 | $31.26 | $30.99 | $31.22 | $31.02 | 14,162 |
| 2023-02-08 | $31.48 | $31.48 | $29.83 | $30.60 | $30.40 | 20,164 |
| 2023-02-07 | $30.36 | $30.72 | $30.36 | $30.72 | $30.72 | 14,882 |
| 2023-02-06 | $30.65 | $30.66 | $30.32 | $30.32 | $30.32 | 9,765 |
| 2023-02-03 | $30.54 | $30.84 | $30.54 | $30.66 | $30.66 | 6,233 |
| 2023-02-02 | $30.25 | $30.78 | $30.25 | $30.78 | $30.78 | 12,490 |
| 2023-02-01 | $29.65 | $30.74 | $29.25 | $30.26 | $30.26 | 19,258 |
| 2023-01-31 | $29.52 | $29.80 | $29.49 | $29.57 | $29.57 | 12,546 |
| 2023-01-30 | $29.30 | $29.63 | $29.26 | $29.38 | $29.38 | 16,245 |
| 2023-01-27 | $30.00 | $30.04 | $29.46 | $29.47 | $29.47 | 21,663 |
| 2023-01-26 | $30.07 | $31.46 | $29.88 | $30.04 | $30.04 | 46,315 |
| 2023-01-25 | $29.70 | $30.07 | $29.70 | $30.07 | $30.07 | 11,983 |
| 2023-01-24 | $30.12 | $30.13 | $29.86 | $29.90 | $29.90 | 9,565 |
| 2023-01-23 | $30.00 | $30.52 | $29.77 | $30.19 | $30.19 | 11,796 |
| 2023-01-20 | $29.75 | $30.16 | $29.70 | $30.16 | $30.16 | 14,918 |
| 2023-01-19 | $29.49 | $29.73 | $29.38 | $29.68 | $29.68 | 12,831 |
| 2023-01-18 | $30.26 | $30.26 | $29.47 | $29.50 | $29.50 | 7,761 |
| 2023-01-17 | $30.21 | $30.48 | $30.01 | $30.15 | $30.15 | 14,089 |
| 2023-01-13 | $29.74 | $30.37 | $29.56 | $30.19 | $30.19 | 18,659 |
| 2023-01-12 | $29.78 | $30.23 | $29.78 | $30.15 | $30.15 | 17,671 |
| 2023-01-11 | $29.22 | $29.76 | $29.15 | $29.56 | $29.56 | 21,741 |
| 2023-01-10 | $28.38 | $29.20 | $28.37 | $29.07 | $29.07 | 16,048 |
| 2023-01-09 | $28.78 | $28.78 | $28.22 | $28.27 | $28.27 | 10,789 |
| 2023-01-06 | $28.29 | $28.67 | $28.29 | $28.63 | $28.63 | 8,352 |
| 2023-01-05 | $28.55 | $28.55 | $28.23 | $28.29 | $28.29 | 7,595 |
| 2023-01-04 | $28.60 | $28.93 | $28.54 | $28.62 | $28.62 | 8,490 |
| 2023-01-03 | $29.42 | $29.42 | $28.21 | $28.44 | $28.44 | 42,355 |
| 2022-12-30 | $29.35 | $29.60 | $29.15 | $29.43 | $29.43 | 8,827 |
| 2022-12-29 | $29.34 | $29.41 | $28.86 | $29.41 | $29.41 | 17,811 |
| 2022-12-28 | $29.07 | $29.23 | $28.79 | $28.81 | $28.81 | 11,742 |
| 2022-12-27 | $29.15 | $29.40 | $29.10 | $29.18 | $29.18 | 7,693 |
| 2022-12-23 | $28.80 | $29.37 | $28.80 | $29.12 | $29.12 | 9,254 |
| 2022-12-22 | $28.69 | $28.98 | $28.69 | $28.86 | $28.86 | 14,153 |
| 2022-12-21 | $29.24 | $29.52 | $29.00 | $29.19 | $29.19 | 13,928 |
| 2022-12-20 | $28.84 | $29.26 | $28.83 | $29.00 | $29.00 | 15,347 |
| 2022-12-19 | $29.48 | $29.48 | $28.59 | $28.85 | $28.85 | 18,372 |
| 2022-12-16 | $28.80 | $29.76 | $28.17 | $29.64 | $29.64 | 107,319 |
| 2022-12-15 | $28.83 | $29.24 | $28.81 | $28.81 | $28.81 | 25,453 |
| 2022-12-14 | $29.21 | $29.34 | $29.00 | $29.06 | $29.06 | 15,513 |
| 2022-12-13 | $29.45 | $29.46 | $29.00 | $29.12 | $29.12 | 21,578 |
| 2022-12-12 | $29.01 | $29.19 | $28.62 | $29.00 | $29.00 | 14,568 |
| 2022-12-09 | $28.87 | $29.13 | $28.85 | $29.01 | $29.01 | 11,883 |
| 2022-12-08 | $29.09 | $29.16 | $28.86 | $29.07 | $29.07 | 10,213 |
| 2022-12-07 | $29.09 | $29.40 | $28.92 | $29.08 | $29.08 | 15,041 |
| 2022-12-06 | $29.37 | $29.37 | $29.00 | $29.16 | $29.16 | 21,832 |
| 2022-12-05 | $30.14 | $30.17 | $29.06 | $29.31 | $29.31 | 21,937 |
| 2022-12-02 | $30.02 | $30.44 | $30.02 | $30.44 | $30.44 | 8,161 |
| 2022-12-01 | $29.81 | $30.59 | $29.42 | $30.38 | $30.38 | 22,155 |
| 2022-11-30 | $29.93 | $29.93 | $29.16 | $29.59 | $29.59 | 19,472 |
| 2022-11-29 | $30.16 | $30.16 | $29.80 | $30.09 | $30.09 | 14,400 |
| 2022-11-28 | $30.68 | $30.68 | $30.00 | $30.13 | $30.13 | 11,265 |
| 2022-11-25 | $31.22 | $31.22 | $30.73 | $30.73 | $30.73 | 8,969 |
| 2022-11-23 | $31.31 | $31.49 | $30.92 | $31.15 | $31.15 | 16,336 |
| 2022-11-22 | $31.10 | $31.31 | $30.21 | $31.18 | $31.18 | 17,157 |
| 2022-11-21 | $30.97 | $31.19 | $30.75 | $31.00 | $31.00 | 17,835 |
| 2022-11-18 | $31.26 | $31.43 | $30.91 | $31.22 | $31.22 | 17,091 |
| 2022-11-17 | $30.82 | $30.99 | $30.57 | $30.94 | $30.94 | 10,476 |
| 2022-11-16 | $30.44 | $31.25 | $30.40 | $30.82 | $30.82 | 31,630 |
| 2022-11-15 | $30.21 | $30.37 | $30.10 | $30.28 | $30.28 | 12,598 |
| 2022-11-14 | $30.61 | $31.04 | $29.95 | $29.99 | $29.99 | 29,809 |
| 2022-11-11 | $31.13 | $31.33 | $30.85 | $30.99 | $30.99 | 16,998 |
| 2022-11-10 | $30.79 | $31.35 | $30.37 | $30.94 | $30.94 | 25,814 |
| 2022-11-09 | $30.29 | $30.48 | $30.14 | $30.22 | $30.22 | 13,352 |
| 2022-11-08 | $30.65 | $30.83 | $30.35 | $30.63 | $30.43 | 13,937 |
| 2022-11-07 | $30.96 | $31.15 | $30.22 | $30.57 | $30.37 | 39,180 |
| 2022-11-04 | $30.75 | $31.01 | $30.46 | $30.88 | $30.68 | 26,819 |
| 2022-11-03 | $29.92 | $30.68 | $29.92 | $30.63 | $30.43 | 6,469 |
| 2022-11-02 | $31.40 | $31.49 | $30.76 | $30.92 | $30.72 | 20,299 |
| 2022-11-01 | $30.86 | $31.43 | $30.72 | $31.42 | $31.21 | 17,817 |
| 2022-10-31 | $30.60 | $30.79 | $30.22 | $30.64 | $30.44 | 27,023 |
| 2022-10-28 | $30.28 | $31.00 | $30.28 | $30.72 | $30.72 | 17,218 |
| 2022-10-27 | $29.94 | $30.54 | $29.74 | $30.18 | $30.18 | 32,422 |
| 2022-10-26 | $29.37 | $29.98 | $29.37 | $29.48 | $29.48 | 32,619 |
| 2022-10-25 | $29.34 | $29.38 | $29.00 | $29.17 | $29.17 | 34,014 |
| 2022-10-24 | $28.44 | $29.62 | $28.44 | $29.25 | $29.25 | 35,883 |
| 2022-10-21 | $28.31 | $28.47 | $27.76 | $28.30 | $28.30 | 46,085 |
| 2022-10-20 | $29.32 | $29.52 | $27.97 | $28.16 | $28.16 | 80,053 |
| 2022-10-19 | $29.34 | $29.34 | $28.70 | $29.15 | $29.15 | 35,218 |
| 2022-10-18 | $29.83 | $29.98 | $29.06 | $29.45 | $29.45 | 30,482 |
| 2022-10-17 | $29.23 | $29.51 | $28.82 | $29.51 | $29.51 | 48,787 |
| 2022-10-14 | $29.18 | $29.47 | $28.85 | $28.92 | $28.92 | 31,676 |
| 2022-10-13 | $28.61 | $29.35 | $28.61 | $28.97 | $28.97 | 37,153 |
| 2022-10-12 | $28.72 | $29.21 | $28.72 | $28.93 | $28.93 | 13,233 |
| 2022-10-11 | $28.92 | $29.21 | $28.70 | $28.85 | $28.85 | 52,523 |
| 2022-10-10 | $29.27 | $29.44 | $28.87 | $29.02 | $29.02 | 16,061 |
| 2022-10-07 | $29.08 | $29.62 | $29.00 | $29.15 | $29.15 | 19,604 |
| 2022-10-06 | $29.80 | $29.89 | $29.37 | $29.73 | $29.73 | 23,054 |
| 2022-10-05 | $30.51 | $30.51 | $29.68 | $29.91 | $29.91 | 8,680 |
| 2022-10-04 | $30.39 | $30.63 | $30.39 | $30.63 | $30.63 | 11,180 |
| 2022-10-03 | $29.16 | $30.11 | $29.16 | $29.78 | $29.78 | 28,390 |
| 2022-09-30 | $29.68 | $29.68 | $29.11 | $29.11 | $29.11 | 10,758 |
| 2022-09-29 | $29.80 | $30.21 | $29.23 | $29.40 | $29.40 | 36,537 |
| 2022-09-28 | $29.46 | $29.96 | $29.32 | $29.85 | $29.85 | 17,883 |
| 2022-09-27 | $30.11 | $30.23 | $29.29 | $29.50 | $29.50 | 13,635 |
| 2022-09-26 | $29.75 | $30.10 | $29.70 | $29.75 | $29.75 | 16,463 |
| 2022-09-23 | $30.00 | $30.13 | $29.32 | $29.82 | $29.82 | 12,691 |
| 2022-09-22 | $30.83 | $31.13 | $29.92 | $30.23 | $30.23 | 40,021 |
| 2022-09-21 | $30.85 | $31.55 | $30.73 | $30.86 | $30.86 | 17,745 |
| 2022-09-20 | $31.08 | $31.11 | $30.74 | $30.96 | $30.96 | 13,459 |
| 2022-09-19 | $30.76 | $31.32 | $30.76 | $31.32 | $31.32 | 10,623 |
| 2022-09-16 | $30.90 | $31.20 | $30.78 | $31.18 | $31.18 | 34,839 |
| 2022-09-15 | $31.31 | $31.51 | $31.06 | $31.19 | $31.19 | 16,381 |
| 2022-09-14 | $31.14 | $32.31 | $30.89 | $30.97 | $30.97 | 23,685 |
| 2022-09-13 | $31.62 | $31.62 | $31.07 | $31.24 | $31.24 | 13,716 |
| 2022-09-12 | $32.13 | $32.37 | $31.66 | $32.06 | $32.06 | 19,823 |
| 2022-09-09 | $31.67 | $32.32 | $31.65 | $32.13 | $32.13 | 16,403 |
| 2022-09-08 | $31.22 | $32.04 | $31.14 | $31.44 | $31.44 | 42,249 |
| 2022-09-07 | $30.50 | $31.39 | $30.49 | $31.27 | $31.27 | 17,138 |
| 2022-09-06 | $31.53 | $31.53 | $30.43 | $30.54 | $30.54 | 32,409 |
| 2022-09-02 | $31.80 | $32.01 | $31.40 | $31.54 | $31.54 | 16,239 |
| 2022-09-01 | $31.53 | $31.77 | $31.44 | $31.70 | $31.70 | 22,593 |
| 2022-08-31 | $31.55 | $31.81 | $31.43 | $31.52 | $31.52 | 21,008 |
| 2022-08-30 | $31.90 | $31.94 | $31.60 | $31.63 | $31.63 | 20,528 |
| 2022-08-29 | $31.93 | $32.30 | $31.75 | $32.00 | $32.00 | 20,696 |
| 2022-08-26 | $32.72 | $32.72 | $32.09 | $32.20 | $32.20 | 19,130 |
| 2022-08-25 | $32.20 | $32.89 | $32.20 | $32.52 | $32.52 | 14,196 |
| 2022-08-24 | $32.37 | $32.55 | $32.10 | $32.28 | $32.28 | 15,738 |
| 2022-08-23 | $32.98 | $33.06 | $32.46 | $32.59 | $32.59 | 16,918 |
| 2022-08-22 | $33.44 | $33.44 | $32.85 | $33.06 | $33.06 | 11,379 |
| 2022-08-19 | $33.64 | $34.01 | $33.19 | $33.76 | $33.76 | 36,074 |
| 2022-08-18 | $34.15 | $34.15 | $33.68 | $33.91 | $33.91 | 15,068 |
| 2022-08-17 | $34.03 | $34.33 | $33.81 | $34.10 | $34.10 | 13,657 |
| 2022-08-16 | $33.85 | $34.40 | $33.85 | $34.29 | $34.29 | 17,703 |
| 2022-08-15 | $33.50 | $33.81 | $33.35 | $33.79 | $33.79 | 20,820 |
| 2022-08-12 | $33.68 | $33.75 | $33.07 | $33.61 | $33.61 | 45,948 |
| 2022-08-11 | $33.37 | $33.39 | $33.00 | $33.37 | $33.17 | 26,973 |
| 2022-08-10 | $33.51 | $33.68 | $33.06 | $33.06 | $32.86 | 16,590 |
| 2022-08-09 | $32.78 | $33.23 | $32.49 | $33.21 | $33.01 | 27,187 |
| 2022-08-08 | $32.26 | $32.76 | $32.26 | $32.61 | $32.42 | 34,464 |
| 2022-08-05 | $32.01 | $32.41 | $32.01 | $32.38 | $32.19 | 13,245 |
| 2022-08-04 | $32.07 | $32.35 | $31.76 | $32.02 | $31.83 | 39,969 |
| 2022-08-03 | $32.50 | $32.50 | $32.06 | $32.21 | $32.02 | 21,947 |
| 2022-08-02 | $33.08 | $33.08 | $32.34 | $32.37 | $32.18 | 23,111 |
| 2022-08-01 | $32.56 | $33.39 | $32.50 | $33.21 | $33.01 | 54,737 |
| 2022-07-29 | $32.67 | $33.00 | $32.67 | $32.78 | $32.59 | 25,981 |
| 2022-07-28 | $33.32 | $33.32 | $32.41 | $32.61 | $32.42 | 38,970 |
| 2022-07-27 | $32.18 | $32.27 | $31.75 | $32.12 | $31.93 | 35,942 |
| 2022-07-26 | $31.74 | $32.31 | $31.69 | $31.91 | $31.72 | 43,568 |
| 2022-07-25 | $31.55 | $31.92 | $31.46 | $31.75 | $31.56 | 34,753 |
| 2022-07-22 | $31.60 | $31.60 | $31.13 | $31.32 | $31.13 | 24,259 |
| 2022-07-21 | $31.50 | $31.75 | $31.46 | $31.58 | $31.39 | 19,043 |
| 2022-07-20 | $31.84 | $32.00 | $31.57 | $31.86 | $31.67 | 22,345 |
| 2022-07-19 | $31.90 | $32.29 | $31.88 | $32.08 | $31.89 | 34,591 |
| 2022-07-18 | $31.00 | $31.58 | $31.00 | $31.52 | $31.33 | 41,297 |
| 2022-07-15 | $30.71 | $31.13 | $30.71 | $30.95 | $30.77 | 19,214 |
| 2022-07-14 | $30.97 | $30.97 | $30.10 | $30.38 | $30.20 | 24,143 |
| 2022-07-13 | $31.33 | $31.70 | $31.12 | $31.21 | $31.03 | 14,073 |
| 2022-07-12 | $31.62 | $31.87 | $31.58 | $31.66 | $31.47 | 15,733 |
| 2022-07-11 | $31.48 | $31.77 | $31.32 | $31.65 | $31.46 | 30,832 |
| 2022-07-08 | $31.19 | $31.72 | $31.02 | $31.51 | $31.32 | 33,442 |
| 2022-07-07 | $31.45 | $31.49 | $31.11 | $31.16 | $30.98 | 18,463 |
| 2022-07-06 | $31.74 | $31.95 | $31.15 | $31.19 | $31.01 | 19,672 |
| 2022-07-05 | $31.20 | $32.00 | $30.99 | $31.75 | $31.56 | 63,459 |
| 2022-07-01 | $30.83 | $31.59 | $30.83 | $31.48 | $31.29 | 37,722 |
| 2022-06-30 | $30.66 | $31.09 | $30.20 | $31.05 | $30.87 | 49,276 |
| 2022-06-29 | $31.44 | $32.20 | $30.70 | $30.96 | $30.78 | 33,255 |
| 2022-06-28 | $31.91 | $32.38 | $31.46 | $31.60 | $31.41 | 34,281 |
| 2022-06-27 | $30.31 | $31.74 | $30.30 | $31.70 | $31.51 | 104,332 |
| 2022-06-24 | $30.56 | $31.71 | $30.00 | $30.00 | $29.82 | 804,269 |
| 2022-06-23 | $31.49 | $31.49 | $29.95 | $30.45 | $30.27 | 72,557 |
| 2022-06-22 | $31.90 | $32.12 | $31.31 | $31.31 | $31.12 | 56,709 |
| 2022-06-21 | $32.37 | $32.96 | $31.97 | $31.97 | $31.78 | 50,147 |
| 2022-06-17 | $31.83 | $32.39 | $31.65 | $32.25 | $32.06 | 44,503 |
| 2022-06-16 | $32.26 | $32.26 | $31.56 | $31.56 | $31.37 | 69,161 |
| 2022-06-15 | $32.27 | $32.72 | $32.14 | $32.15 | $31.96 | 40,541 |
| 2022-06-14 | $32.04 | $32.27 | $31.67 | $31.99 | $31.80 | 36,109 |
| 2022-06-13 | $32.63 | $32.75 | $31.82 | $31.92 | $31.73 | 35,568 |
| 2022-06-10 | $33.30 | $33.46 | $32.84 | $32.90 | $32.71 | 24,880 |
| 2022-06-09 | $34.10 | $34.28 | $33.60 | $33.65 | $33.45 | 34,840 |
| 2022-06-08 | $34.85 | $34.85 | $33.95 | $34.39 | $34.19 | 23,050 |
| 2022-06-07 | $34.80 | $35.10 | $34.25 | $34.66 | $34.45 | 60,418 |
| 2022-06-06 | $35.70 | $35.70 | $34.65 | $34.92 | $34.71 | 50,535 |
| 2022-06-03 | $36.59 | $36.73 | $35.42 | $35.69 | $35.48 | 34,819 |
| 2022-06-02 | $36.21 | $36.43 | $35.88 | $35.88 | $35.67 | 43,552 |
| 2022-06-01 | $34.82 | $36.44 | $34.82 | $36.07 | $35.86 | 46,684 |
| 2022-05-31 | $35.15 | $36.19 | $34.51 | $35.74 | $35.53 | 76,475 |
| 2022-05-27 | $34.80 | $35.45 | $34.61 | $35.38 | $35.17 | 59,780 |
| 2022-05-26 | $34.11 | $34.76 | $34.00 | $34.61 | $34.41 | 64,737 |
| 2022-05-25 | $33.68 | $34.11 | $33.56 | $33.93 | $33.73 | 48,140 |
| 2022-05-24 | $33.62 | $33.84 | $33.10 | $33.55 | $33.35 | 101,898 |
| 2022-05-23 | $33.21 | $33.92 | $33.21 | $33.61 | $33.41 | 61,498 |
| 2022-05-20 | $33.56 | $33.81 | $32.78 | $32.93 | $32.74 | 31,851 |
| 2022-05-19 | $33.66 | $33.91 | $33.27 | $33.50 | $33.30 | 25,539 |
| 2022-05-18 | $34.13 | $34.13 | $33.55 | $33.72 | $33.52 | 19,617 |
| 2022-05-17 | $33.79 | $34.33 | $33.62 | $34.09 | $33.89 | 29,956 |
| 2022-05-16 | $34.00 | $34.50 | $33.55 | $33.57 | $33.37 | 32,441 |
| 2022-05-13 | $34.30 | $34.34 | $33.61 | $34.16 | $33.96 | 33,135 |
| 2022-05-12 | $34.66 | $34.66 | $33.90 | $34.33 | $34.13 | 54,873 |
| 2022-05-11 | $34.95 | $35.33 | $34.58 | $34.78 | $34.37 | 54,107 |
| 2022-05-10 | $35.58 | $35.70 | $34.74 | $35.02 | $34.61 | 34,570 |
| 2022-05-09 | $35.51 | $35.72 | $35.04 | $35.30 | $34.89 | 38,116 |
| 2022-05-06 | $35.73 | $35.77 | $35.17 | $35.51 | $35.10 | 28,898 |
| 2022-05-05 | $35.99 | $35.99 | $35.02 | $35.65 | $35.23 | 25,654 |
| 2022-05-04 | $35.76 | $36.28 | $35.76 | $35.99 | $35.57 | 32,356 |
| 2022-05-03 | $36.20 | $36.87 | $35.68 | $35.92 | $35.50 | 47,197 |
| 2022-05-02 | $34.00 | $36.72 | $34.00 | $35.90 | $35.48 | 78,821 |
| 2022-04-29 | $33.44 | $34.23 | $33.40 | $34.00 | $33.60 | 203,013 |
| 2022-04-28 | $33.39 | $33.95 | $33.07 | $33.50 | $33.11 | 235,066 |
| 2022-04-27 | $33.08 | $33.46 | $33.08 | $33.41 | $33.02 | 11,623 |
| 2022-04-26 | $33.61 | $33.82 | $32.82 | $33.12 | $32.73 | 41,371 |
| 2022-04-25 | $33.79 | $33.97 | $33.14 | $33.93 | $33.53 | 19,805 |
| 2022-04-22 | $34.16 | $34.33 | $33.68 | $33.98 | $33.58 | 7,763 |
| 2022-04-21 | $34.25 | $34.73 | $33.82 | $34.39 | $33.99 | 13,491 |
| 2022-04-20 | $33.82 | $34.46 | $33.65 | $34.34 | $33.94 | 48,229 |
| 2022-04-19 | $33.44 | $33.92 | $33.28 | $33.82 | $33.43 | 7,350 |
| 2022-04-18 | $32.69 | $33.34 | $32.69 | $33.15 | $32.76 | 12,116 |
| 2022-04-14 | $33.10 | $33.12 | $32.80 | $32.90 | $32.52 | 10,760 |
| 2022-04-13 | $33.16 | $33.42 | $33.16 | $33.37 | $32.98 | 9,819 |
| 2022-04-12 | $33.35 | $33.73 | $33.20 | $33.33 | $32.94 | 22,116 |
| 2022-04-11 | $33.18 | $33.69 | $33.09 | $33.35 | $32.96 | 11,924 |
| 2022-04-08 | $33.12 | $33.40 | $33.12 | $33.38 | $32.99 | 21,278 |
| 2022-04-07 | $33.23 | $33.24 | $32.81 | $33.24 | $32.85 | 11,842 |
| 2022-04-06 | $33.23 | $33.47 | $33.10 | $33.33 | $32.94 | 14,996 |
| 2022-04-05 | $33.75 | $33.91 | $33.40 | $33.50 | $33.11 | 19,246 |
| 2022-04-04 | $34.06 | $34.49 | $33.60 | $33.70 | $33.31 | 16,271 |
| 2022-04-01 | $33.84 | $34.36 | $33.84 | $33.95 | $33.55 | 16,372 |
| 2022-03-31 | $34.32 | $34.32 | $33.73 | $33.83 | $33.44 | 10,332 |
| 2022-03-30 | $34.24 | $34.24 | $33.65 | $33.75 | $33.36 | 18,945 |
| 2022-03-29 | $34.39 | $34.60 | $33.74 | $34.04 | $33.64 | 19,030 |
| 2022-03-28 | $34.41 | $34.51 | $34.20 | $34.20 | $33.80 | 12,444 |
| 2022-03-25 | $34.40 | $34.65 | $34.30 | $34.57 | $34.17 | 14,560 |
| 2022-03-24 | $34.39 | $34.57 | $34.23 | $34.49 | $34.09 | 16,357 |
| 2022-03-23 | $34.60 | $34.74 | $34.06 | $34.17 | $33.77 | 13,495 |
| 2022-03-22 | $34.35 | $34.72 | $34.17 | $34.38 | $33.98 | 32,062 |
| 2022-03-21 | $34.17 | $34.44 | $34.02 | $34.07 | $33.67 | 15,946 |
| 2022-03-18 | $34.04 | $34.34 | $33.51 | $33.99 | $33.59 | 18,412 |
| 2022-03-17 | $34.18 | $34.51 | $33.95 | $34.17 | $33.77 | 18,399 |
| 2022-03-16 | $34.30 | $34.48 | $34.04 | $34.12 | $33.72 | 41,021 |
| 2022-03-15 | $33.70 | $34.50 | $33.70 | $34.07 | $33.67 | 18,769 |
| 2022-03-14 | $34.06 | $35.07 | $34.06 | $34.37 | $33.97 | 45,777 |
| 2022-03-11 | $34.53 | $34.73 | $34.10 | $34.20 | $33.80 | 69,670 |
| 2022-03-10 | $33.62 | $35.07 | $33.62 | $34.58 | $34.18 | 50,019 |
| 2022-03-09 | $34.22 | $34.50 | $33.47 | $33.60 | $33.21 | 13,184 |
| 2022-03-08 | $33.75 | $34.65 | $33.75 | $34.15 | $33.75 | 25,764 |
| 2022-03-07 | $34.34 | $34.86 | $33.62 | $33.62 | $33.23 | 62,348 |
| 2022-03-04 | $34.43 | $34.73 | $34.34 | $34.34 | $33.94 | 29,401 |
| 2022-03-03 | $34.58 | $34.92 | $34.00 | $34.74 | $34.33 | 125,350 |
| 2022-03-02 | $34.26 | $34.65 | $34.26 | $34.65 | $34.25 | 13,292 |
| 2022-03-01 | $34.95 | $34.95 | $34.25 | $34.25 | $33.85 | 11,565 |
| 2022-02-28 | $34.78 | $35.02 | $34.69 | $34.85 | $34.44 | 23,804 |
| 2022-02-25 | $34.30 | $34.99 | $34.30 | $34.95 | $34.54 | 22,825 |
| 2022-02-24 | $34.21 | $34.86 | $34.00 | $34.46 | $34.06 | 29,163 |
| 2022-02-23 | $34.62 | $34.99 | $34.35 | $34.35 | $33.95 | 25,498 |
| 2022-02-22 | $34.28 | $34.97 | $34.26 | $34.57 | $34.17 | 15,391 |
| 2022-02-18 | $34.68 | $34.68 | $34.26 | $34.28 | $33.88 | 9,469 |
| 2022-02-17 | $34.76 | $34.77 | $34.47 | $34.64 | $34.24 | 5,408 |
| 2022-02-16 | $34.25 | $35.00 | $34.25 | $34.95 | $34.54 | 9,466 |
| 2022-02-15 | $34.38 | $34.96 | $34.23 | $34.69 | $34.29 | 12,251 |
| 2022-02-14 | $34.83 | $35.34 | $34.37 | $34.37 | $33.97 | 10,889 |
| 2022-02-11 | $34.75 | $34.85 | $33.98 | $34.03 | $33.63 | 7,268 |
| 2022-02-10 | $34.47 | $35.03 | $33.83 | $34.73 | $34.12 | 14,810 |
| 2022-02-09 | $34.02 | $34.60 | $33.89 | $34.53 | $33.93 | 8,548 |
| 2022-02-08 | $34.23 | $34.23 | $33.79 | $34.12 | $33.52 | 6,557 |
| 2022-02-07 | $33.71 | $34.15 | $33.71 | $33.90 | $33.31 | 6,964 |
| 2022-02-04 | $33.80 | $33.95 | $33.80 | $33.95 | $33.36 | 2,005 |
| 2022-02-03 | $33.51 | $34.18 | $33.51 | $33.90 | $33.31 | 3,206 |
| 2022-02-02 | $34.03 | $34.10 | $33.53 | $34.10 | $33.51 | 4,542 |
| 2022-02-01 | $33.83 | $34.14 | $33.82 | $34.00 | $33.41 | 6,335 |
| 2022-01-31 | $34.00 | $34.98 | $33.38 | $33.83 | $33.24 | 8,777 |
| 2022-01-28 | $33.80 | $34.58 | $33.30 | $33.52 | $32.94 | 7,439 |
| 2022-01-27 | $33.28 | $34.43 | $33.26 | $33.50 | $32.92 | 21,102 |
| 2022-01-26 | $32.94 | $34.15 | $32.27 | $32.88 | $32.31 | 11,698 |
| 2022-01-25 | $32.76 | $33.92 | $32.61 | $32.78 | $32.21 | 3,670 |
| 2022-01-24 | $33.22 | $33.75 | $32.45 | $32.81 | $32.24 | 31,260 |
| 2022-01-21 | $33.02 | $34.47 | $32.49 | $33.30 | $32.72 | 10,334 |
| 2022-01-20 | $33.93 | $34.10 | $32.99 | $33.19 | $32.61 | 6,973 |
| 2022-01-19 | $33.95 | $34.23 | $33.55 | $34.15 | $33.55 | 6,574 |
| 2022-01-18 | $33.78 | $34.48 | $33.55 | $33.85 | $33.26 | 8,975 |
| 2022-01-14 | $34.95 | $34.95 | $33.85 | $34.13 | $33.53 | 4,443 |
| 2022-01-13 | $34.10 | $34.49 | $34.09 | $34.29 | $33.69 | 2,359 |
| 2022-01-12 | $34.35 | $34.64 | $33.81 | $34.11 | $33.51 | 5,200 |
| 2022-01-11 | $34.39 | $34.48 | $33.90 | $34.25 | $33.65 | 7,416 |
| 2022-01-10 | $33.45 | $34.60 | $33.45 | $34.23 | $33.63 | 11,044 |
| 2022-01-07 | $33.77 | $33.99 | $33.77 | $33.99 | $33.40 | 2,201 |
| 2022-01-06 | $33.05 | $33.68 | $33.04 | $33.31 | $32.73 | 6,240 |
| 2022-01-05 | $32.98 | $33.50 | $32.53 | $33.15 | $32.57 | 4,951 |
| 2022-01-04 | $32.76 | $33.26 | $32.60 | $32.85 | $32.28 | 7,572 |
| 2022-01-03 | $32.82 | $32.89 | $32.05 | $32.36 | $31.80 | 13,290 |
| 2021-12-31 | $32.73 | $32.84 | $32.63 | $32.84 | $32.27 | 3,806 |
| 2021-12-30 | $32.37 | $32.83 | $32.18 | $32.59 | $32.02 | 8,091 |
| 2021-12-29 | $32.80 | $32.80 | $31.96 | $32.45 | $31.88 | 5,833 |
| 2021-12-28 | $31.83 | $32.37 | $31.73 | $31.91 | $31.35 | 42,874 |
| 2021-12-27 | $31.84 | $32.20 | $31.52 | $32.13 | $31.57 | 12,666 |
| 2021-12-23 | $31.37 | $32.34 | $31.37 | $31.96 | $31.40 | 18,159 |
| 2021-12-22 | $32.01 | $32.24 | $31.23 | $31.37 | $30.82 | 21,116 |
| 2021-12-21 | $31.44 | $32.06 | $31.44 | $31.52 | $30.97 | 12,684 |
| 2021-12-20 | $31.00 | $31.68 | $30.89 | $31.65 | $31.10 | 10,759 |
| 2021-12-17 | $31.25 | $32.00 | $30.38 | $31.43 | $30.88 | 21,171 |
| 2021-12-16 | $32.94 | $32.94 | $31.24 | $31.48 | $30.93 | 49,920 |
| 2021-12-15 | $31.10 | $31.81 | $31.00 | $31.40 | $30.85 | 32,043 |
| 2021-12-14 | $30.65 | $31.88 | $30.65 | $31.01 | $30.47 | 16,909 |
| 2021-12-13 | $32.16 | $33.05 | $31.20 | $31.20 | $30.66 | 44,872 |
| 2021-12-10 | $32.13 | $33.64 | $32.12 | $32.32 | $31.76 | 8,213 |
| 2021-12-09 | $31.83 | $33.99 | $31.47 | $32.12 | $31.56 | 13,419 |
| 2021-12-08 | $31.49 | $31.87 | $31.16 | $31.75 | $31.20 | 10,736 |
| 2021-12-07 | $31.86 | $31.86 | $31.10 | $31.30 | $30.75 | 10,272 |
| 2021-12-06 | $31.14 | $31.77 | $30.77 | $30.94 | $30.40 | 11,090 |
| 2021-12-03 | $30.94 | $30.97 | $30.51 | $30.77 | $30.23 | 3,030 |
| 2021-12-02 | $30.93 | $31.38 | $30.89 | $31.25 | $30.70 | 13,554 |
| 2021-12-01 | $30.90 | $31.40 | $30.65 | $30.78 | $30.24 | 13,300 |
| 2021-11-30 | $31.17 | $31.29 | $30.60 | $30.86 | $30.32 | 22,464 |
| 2021-11-29 | $30.71 | $31.40 | $30.71 | $31.08 | $30.54 | 21,821 |
| 2021-11-26 | $31.00 | $31.14 | $30.61 | $30.61 | $30.08 | 1,860 |
| 2021-11-24 | $31.29 | $31.95 | $31.22 | $31.68 | $31.13 | 10,213 |
| 2021-11-23 | $31.59 | $31.65 | $31.18 | $31.49 | $30.94 | 3,362 |
| 2021-11-22 | $31.12 | $31.68 | $31.12 | $31.46 | $30.91 | 5,762 |
| 2021-11-19 | $30.85 | $31.22 | $30.85 | $31.08 | $30.54 | 8,482 |
| 2021-11-18 | $31.28 | $31.28 | $30.80 | $31.06 | $30.52 | 6,476 |
| 2021-11-17 | $31.39 | $31.69 | $31.00 | $31.32 | $30.77 | 4,898 |
| 2021-11-16 | $31.61 | $32.00 | $31.50 | $31.50 | $30.95 | 8,763 |
| 2021-11-15 | $31.10 | $31.61 | $31.03 | $31.17 | $30.63 | 9,617 |
| 2021-11-12 | $31.59 | $31.59 | $31.03 | $31.24 | $30.69 | 6,132 |
| 2021-11-11 | $31.84 | $32.00 | $31.76 | $31.92 | $31.36 | 10,157 |
| 2021-11-10 | $31.31 | $31.98 | $30.90 | $31.98 | $31.42 | 13,707 |
| 2021-11-09 | $31.15 | $31.34 | $30.93 | $31.17 | $30.45 | 22,444 |
| 2021-11-08 | $30.84 | $31.14 | $30.15 | $31.14 | $30.43 | 19,688 |
| 2021-11-05 | $31.31 | $31.43 | $30.32 | $30.70 | $30.00 | 15,101 |
| 2021-11-04 | $31.27 | $31.68 | $31.07 | $31.47 | $30.75 | 9,843 |
| 2021-11-03 | $30.62 | $31.40 | $30.34 | $31.35 | $30.63 | 11,561 |
| 2021-11-02 | $30.25 | $30.50 | $29.99 | $30.50 | $29.80 | 37,591 |
| 2021-11-01 | $30.01 | $30.54 | $29.65 | $30.31 | $29.61 | 42,916 |
| 2021-10-29 | $30.08 | $30.21 | $29.35 | $29.70 | $29.02 | 43,861 |
| 2021-10-28 | $30.00 | $30.52 | $29.99 | $30.23 | $29.54 | 25,002 |
| 2021-10-27 | $29.80 | $29.80 | $29.45 | $29.56 | $28.88 | 2,911 |
| 2021-10-26 | $30.07 | $30.07 | $29.76 | $29.93 | $29.24 | 13,909 |
| 2021-10-25 | $30.10 | $30.20 | $29.89 | $30.05 | $29.36 | 14,872 |
| 2021-10-22 | $29.80 | $30.22 | $29.72 | $30.10 | $29.41 | 9,777 |
| 2021-10-21 | $29.88 | $30.09 | $29.72 | $29.84 | $29.16 | 4,781 |
| 2021-10-20 | $29.57 | $30.00 | $29.50 | $29.99 | $29.30 | 20,793 |
| 2021-10-19 | $29.55 | $29.82 | $29.53 | $29.68 | $29.00 | 4,062 |
| 2021-10-18 | $29.66 | $29.90 | $29.36 | $29.58 | $28.90 | 33,777 |
| 2021-10-15 | $29.80 | $29.95 | $29.69 | $29.69 | $29.01 | 6,056 |
| 2021-10-14 | $29.79 | $29.86 | $29.63 | $29.79 | $29.11 | 5,894 |
| 2021-10-13 | $29.72 | $29.72 | $29.21 | $29.65 | $28.97 | 14,905 |
| 2021-10-12 | $29.80 | $29.90 | $29.70 | $29.79 | $29.11 | 21,980 |
| 2021-10-11 | $30.09 | $30.10 | $29.81 | $29.88 | $29.19 | 1,994 |
| 2021-10-08 | $29.71 | $30.05 | $29.71 | $29.94 | $29.25 | 8,725 |
| 2021-10-07 | $30.00 | $30.05 | $29.70 | $29.79 | $29.11 | 7,657 |
| 2021-10-06 | $29.89 | $29.90 | $29.66 | $29.90 | $29.21 | 5,181 |
| 2021-10-05 | $29.77 | $30.00 | $29.76 | $29.98 | $29.29 | 16,659 |
| 2021-10-04 | $29.51 | $29.83 | $29.50 | $29.57 | $28.89 | 19,901 |
| 2021-10-01 | $29.40 | $29.65 | $29.05 | $29.31 | $28.64 | 29,373 |
| 2021-09-30 | $29.32 | $29.50 | $29.17 | $29.17 | $28.50 | 7,971 |
| 2021-09-29 | $29.35 | $29.35 | $29.02 | $29.14 | $28.47 | 10,766 |
| 2021-09-28 | $29.18 | $29.53 | $29.18 | $29.32 | $28.65 | 7,811 |
| 2021-09-27 | $29.00 | $29.77 | $28.81 | $29.60 | $28.92 | 18,768 |
| 2021-09-24 | $29.00 | $29.13 | $28.80 | $29.07 | $28.40 | 9,056 |
| 2021-09-23 | $29.00 | $29.19 | $28.95 | $29.00 | $28.33 | 9,804 |
| 2021-09-22 | $28.68 | $28.99 | $28.51 | $28.88 | $28.22 | 8,783 |
| 2021-09-21 | $28.51 | $28.95 | $28.51 | $28.70 | $28.04 | 5,983 |
| 2021-09-20 | $28.83 | $28.83 | $28.35 | $28.68 | $28.02 | 6,617 |
| 2021-09-17 | $28.87 | $29.60 | $28.25 | $29.50 | $28.82 | 72,748 |
| 2021-09-16 | $28.36 | $29.11 | $28.36 | $29.05 | $28.38 | 8,055 |
| 2021-09-15 | $28.75 | $29.15 | $28.71 | $28.80 | $28.14 | 14,469 |
| 2021-09-14 | $29.48 | $29.48 | $28.27 | $28.45 | $27.80 | 13,190 |
| 2021-09-13 | $29.05 | $29.16 | $28.60 | $28.73 | $28.07 | 11,283 |
| 2021-09-10 | $29.11 | $29.15 | $28.56 | $28.72 | $28.06 | 14,103 |
| 2021-09-09 | $29.20 | $29.54 | $28.87 | $29.02 | $28.35 | 14,857 |
| 2021-09-08 | $29.80 | $29.80 | $28.82 | $29.38 | $28.71 | 16,068 |
| 2021-09-07 | $29.96 | $29.97 | $29.75 | $29.75 | $29.07 | 11,214 |
| 2021-09-03 | $29.85 | $29.91 | $29.40 | $29.87 | $29.18 | 22,492 |
| 2021-09-02 | $29.80 | $30.12 | $29.80 | $29.94 | $29.25 | 14,254 |
| 2021-09-01 | $29.97 | $30.20 | $29.76 | $29.88 | $29.19 | 16,195 |
| 2021-08-31 | $30.39 | $30.39 | $29.91 | $30.09 | $29.40 | 9,906 |
| 2021-08-30 | $30.51 | $30.51 | $29.97 | $30.09 | $29.40 | 7,616 |
| 2021-08-27 | $30.33 | $30.75 | $30.33 | $30.51 | $29.81 | 3,830 |
| 2021-08-26 | $30.38 | $30.99 | $29.87 | $30.19 | $29.50 | 26,242 |
| 2021-08-25 | $29.94 | $30.59 | $29.94 | $30.47 | $29.77 | 9,091 |
| 2021-08-24 | $30.04 | $30.14 | $29.99 | $30.00 | $29.31 | 6,750 |
| 2021-08-23 | $29.83 | $30.40 | $29.83 | $29.91 | $29.22 | 6,721 |
| 2021-08-20 | $29.90 | $30.45 | $29.89 | $29.93 | $29.24 | 8,433 |
| 2021-08-19 | $29.60 | $30.24 | $29.55 | $29.77 | $29.09 | 9,738 |
| 2021-08-18 | $30.01 | $30.51 | $29.83 | $29.84 | $29.16 | 10,440 |
| 2021-08-17 | $30.47 | $31.06 | $29.95 | $30.19 | $29.50 | 18,978 |
| 2021-08-16 | $30.56 | $30.94 | $29.90 | $30.40 | $29.70 | 11,296 |
| 2021-08-13 | $30.99 | $31.21 | $30.72 | $31.05 | $30.34 | 10,299 |
| 2021-08-12 | $31.51 | $31.82 | $30.65 | $31.27 | $30.38 | 26,565 |
| 2021-08-11 | $31.45 | $31.98 | $31.10 | $31.60 | $30.70 | 65,847 |
| 2021-08-10 | $30.72 | $31.65 | $30.72 | $31.15 | $30.26 | 40,667 |
| 2021-08-09 | $31.00 | $31.00 | $30.14 | $30.79 | $29.91 | 25,916 |
| 2021-08-06 | $30.39 | $31.18 | $30.39 | $30.92 | $30.04 | 42,134 |
| 2021-08-05 | $30.04 | $30.40 | $29.96 | $30.32 | $29.45 | 39,298 |
| 2021-08-04 | $29.32 | $29.99 | $29.32 | $29.68 | $28.83 | 29,345 |
| 2021-08-03 | $29.42 | $29.75 | $29.39 | $29.42 | $28.58 | 18,654 |
| 2021-08-02 | $29.00 | $29.62 | $29.00 | $29.22 | $28.38 | 21,438 |
| 2021-07-30 | $28.27 | $29.10 | $28.27 | $28.82 | $28.00 | 43,747 |
| 2021-07-29 | $28.12 | $28.50 | $27.85 | $28.18 | $27.37 | 29,719 |
| 2021-07-28 | $27.83 | $28.30 | $27.83 | $28.07 | $27.27 | 13,829 |
| 2021-07-27 | $27.73 | $27.95 | $27.73 | $27.86 | $27.06 | 3,729 |
| 2021-07-26 | $27.74 | $28.13 | $27.74 | $27.95 | $27.15 | 13,922 |
| 2021-07-23 | $27.64 | $28.26 | $27.64 | $27.78 | $26.99 | 8,313 |
| 2021-07-22 | $28.25 | $28.25 | $27.55 | $27.61 | $26.82 | 9,499 |
| 2021-07-21 | $28.14 | $28.79 | $28.14 | $28.21 | $27.40 | 12,762 |
| 2021-07-20 | $27.79 | $28.35 | $27.67 | $27.80 | $27.01 | 25,657 |
| 2021-07-19 | $27.59 | $27.59 | $27.31 | $27.38 | $26.60 | 32,513 |
| 2021-07-16 | $28.20 | $28.33 | $27.97 | $27.97 | $27.17 | 18,737 |
| 2021-07-15 | $27.65 | $28.13 | $27.65 | $28.13 | $27.33 | 12,794 |
| 2021-07-14 | $27.70 | $27.97 | $27.55 | $27.88 | $27.08 | 7,157 |
| 2021-07-13 | $27.74 | $27.91 | $27.42 | $27.72 | $26.93 | 19,620 |
| 2021-07-12 | $27.61 | $27.86 | $27.54 | $27.86 | $27.06 | 14,634 |
| 2021-07-09 | $27.36 | $27.81 | $27.20 | $27.67 | $26.88 | 15,895 |
| 2021-07-08 | $26.88 | $27.32 | $26.78 | $27.04 | $26.27 | 34,153 |
| 2021-07-07 | $27.17 | $27.40 | $26.97 | $27.32 | $26.54 | 52,901 |
| 2021-07-06 | $27.51 | $27.56 | $27.20 | $27.20 | $26.42 | 68,940 |
| 2021-07-02 | $27.78 | $27.78 | $27.48 | $27.55 | $26.76 | 25,524 |
| 2021-07-01 | $27.74 | $28.01 | $27.55 | $27.69 | $26.90 | 25,624 |
| 2021-06-30 | $27.52 | $27.77 | $27.40 | $27.64 | $26.85 | 32,382 |
| 2021-06-29 | $27.78 | $27.80 | $27.45 | $27.62 | $26.83 | 30,109 |
| 2021-06-28 | $28.06 | $28.16 | $27.54 | $27.70 | $26.91 | 28,776 |
| 2021-06-25 | $27.95 | $28.26 | $27.72 | $27.99 | $27.19 | 928,364 |
| 2021-06-24 | $27.74 | $28.03 | $27.43 | $27.97 | $27.17 | 54,776 |
| 2021-06-23 | $27.79 | $28.25 | $27.69 | $27.78 | $26.99 | 51,090 |
| 2021-06-22 | $28.25 | $28.25 | $27.35 | $27.80 | $27.01 | 33,397 |
| 2021-06-21 | $27.45 | $28.01 | $27.45 | $27.64 | $26.85 | 36,161 |
| 2021-06-18 | $27.55 | $27.70 | $27.00 | $27.30 | $26.52 | 61,712 |
| 2021-06-17 | $28.66 | $28.66 | $27.55 | $27.92 | $27.12 | 37,189 |
| 2021-06-16 | $28.32 | $28.73 | $27.72 | $28.50 | $27.69 | 42,853 |
| 2021-06-15 | $28.26 | $28.44 | $27.78 | $28.24 | $27.43 | 25,665 |
| 2021-06-14 | $28.70 | $28.86 | $28.01 | $28.18 | $27.37 | 30,668 |
| 2021-06-11 | $28.95 | $29.11 | $28.46 | $28.70 | $27.88 | 78,162 |
| 2021-06-10 | $29.17 | $29.17 | $28.77 | $28.79 | $27.97 | 56,248 |
| 2021-06-09 | $29.28 | $29.28 | $28.77 | $29.01 | $28.18 | 22,289 |
| 2021-06-08 | $29.22 | $29.30 | $28.70 | $29.23 | $28.39 | 47,298 |
| 2021-06-07 | $29.08 | $29.40 | $28.71 | $29.18 | $28.35 | 26,950 |
| 2021-06-04 | $29.07 | $29.23 | $28.69 | $29.15 | $28.32 | 17,784 |
| 2021-06-03 | $28.32 | $29.33 | $28.21 | $29.05 | $28.22 | 80,549 |
| 2021-06-02 | $29.00 | $29.25 | $28.09 | $28.40 | $27.59 | 34,703 |
| 2021-06-01 | $28.66 | $29.20 | $28.35 | $28.91 | $28.08 | 31,774 |
| 2021-05-28 | $28.49 | $28.56 | $28.14 | $28.56 | $27.74 | 14,846 |
| 2021-05-27 | $28.16 | $28.60 | $28.00 | $28.49 | $27.68 | 10,754 |
| 2021-05-26 | $27.72 | $28.25 | $27.56 | $28.07 | $27.27 | 26,315 |
| 2021-05-25 | $28.20 | $28.49 | $27.62 | $27.65 | $26.86 | 21,281 |
| 2021-05-24 | $28.25 | $28.41 | $27.98 | $28.19 | $27.38 | 41,389 |
| 2021-05-21 | $28.48 | $28.58 | $28.17 | $28.36 | $27.55 | 28,593 |
| 2021-05-20 | $28.20 | $28.79 | $27.90 | $28.65 | $27.83 | 35,246 |
| 2021-05-19 | $27.67 | $28.31 | $27.50 | $28.20 | $27.39 | 30,896 |
| 2021-05-18 | $28.41 | $28.77 | $28.00 | $28.00 | $27.20 | 26,439 |
| 2021-05-17 | $28.64 | $28.80 | $28.00 | $28.68 | $27.86 | 49,604 |
| 2021-05-14 | $28.53 | $29.28 | $28.30 | $29.04 | $28.21 | 67,775 |
| 2021-05-13 | $27.55 | $29.00 | $27.55 | $28.54 | $27.72 | 40,155 |
| 2021-05-12 | $28.20 | $28.90 | $27.48 | $27.56 | $26.64 | 31,694 |
| 2021-05-11 | $28.51 | $29.50 | $27.96 | $28.10 | $27.16 | 23,330 |
| 2021-05-10 | $29.57 | $30.00 | $28.80 | $28.86 | $27.90 | 69,273 |
| 2021-05-07 | $28.85 | $29.40 | $28.31 | $29.16 | $28.19 | 70,561 |
| 2021-05-06 | $28.90 | $29.00 | $28.21 | $28.68 | $27.72 | 33,019 |
| 2021-05-05 | $28.06 | $28.99 | $28.06 | $28.80 | $27.84 | 41,981 |
| 2021-05-04 | $27.87 | $28.09 | $27.25 | $27.95 | $27.02 | 14,258 |
| 2021-05-03 | $27.18 | $28.22 | $27.18 | $27.55 | $26.63 | 15,629 |
| 2021-04-30 | $27.51 | $27.54 | $26.99 | $27.01 | $26.11 | 33,117 |
| 2021-04-29 | $26.77 | $28.11 | $26.77 | $27.58 | $26.66 | 17,102 |
| 2021-04-28 | $27.53 | $27.53 | $27.21 | $27.21 | $26.30 | 13,589 |
| 2021-04-27 | $27.59 | $27.97 | $27.20 | $27.56 | $26.64 | 17,775 |
| 2021-04-26 | $27.89 | $27.89 | $27.58 | $27.75 | $26.83 | 9,200 |
| 2021-04-23 | $27.42 | $27.92 | $27.42 | $27.68 | $26.76 | 12,628 |
| 2021-04-22 | $27.66 | $27.70 | $26.84 | $27.06 | $26.16 | 13,993 |
| 2021-04-21 | $27.32 | $27.71 | $27.29 | $27.46 | $26.55 | 16,816 |
| 2021-04-20 | $27.31 | $27.61 | $26.94 | $27.20 | $26.29 | 21,191 |
| 2021-04-19 | $27.66 | $27.80 | $26.97 | $27.64 | $26.72 | 17,615 |
| 2021-04-16 | $27.99 | $27.99 | $27.18 | $27.60 | $26.68 | 23,500 |
| 2021-04-15 | $27.25 | $27.87 | $27.25 | $27.78 | $26.85 | 8,519 |
| 2021-04-14 | $27.34 | $27.61 | $26.65 | $27.36 | $26.45 | 13,504 |
| 2021-04-13 | $27.46 | $27.46 | $27.12 | $27.20 | $26.29 | 27,120 |
| 2021-04-12 | $27.47 | $27.61 | $27.15 | $27.48 | $26.56 | 13,907 |
| 2021-04-09 | $27.40 | $27.60 | $26.58 | $27.30 | $26.39 | 12,903 |
| 2021-04-08 | $27.03 | $27.39 | $26.47 | $27.18 | $26.27 | 35,872 |
| 2021-04-07 | $27.06 | $27.42 | $26.83 | $27.13 | $26.23 | 60,339 |
| 2021-04-06 | $27.31 | $27.50 | $27.25 | $27.36 | $26.45 | 6,842 |
| 2021-04-05 | $27.28 | $27.85 | $26.70 | $27.50 | $26.58 | 36,174 |
| 2021-04-01 | $25.78 | $27.59 | $25.78 | $26.98 | $26.08 | 23,621 |
| 2021-03-31 | $27.10 | $27.50 | $26.39 | $26.95 | $26.05 | 32,116 |
| 2021-03-30 | $26.68 | $27.23 | $26.25 | $27.10 | $26.20 | 24,928 |
| 2021-03-29 | $26.49 | $27.00 | $26.28 | $26.71 | $25.82 | 41,946 |
| 2021-03-26 | $27.04 | $27.05 | $26.66 | $27.04 | $26.14 | 19,809 |
| 2021-03-25 | $26.32 | $26.59 | $26.00 | $26.40 | $25.52 | 29,757 |
| 2021-03-24 | $25.61 | $26.83 | $25.61 | $25.90 | $25.04 | 29,576 |
| 2021-03-23 | $26.07 | $26.07 | $25.50 | $25.69 | $24.83 | 20,791 |
| 2021-03-22 | $27.20 | $27.20 | $25.71 | $26.30 | $25.42 | 33,794 |
| 2021-03-19 | $26.92 | $27.55 | $26.16 | $27.55 | $26.63 | 73,964 |
| 2021-03-18 | $26.91 | $27.54 | $26.58 | $27.03 | $26.13 | 28,208 |
| 2021-03-17 | $27.29 | $27.88 | $26.43 | $26.76 | $25.87 | 17,649 |
| 2021-03-16 | $27.00 | $27.37 | $26.28 | $27.13 | $26.23 | 78,802 |
| 2021-03-15 | $28.26 | $28.33 | $27.00 | $27.25 | $26.34 | 37,476 |
| 2021-03-12 | $28.02 | $28.35 | $27.54 | $28.33 | $27.39 | 30,662 |
| 2021-03-11 | $28.53 | $28.53 | $27.55 | $27.79 | $26.86 | 34,705 |
| 2021-03-10 | $27.51 | $28.79 | $27.40 | $28.76 | $27.80 | 31,920 |
| 2021-03-09 | $27.95 | $28.72 | $27.37 | $27.66 | $26.74 | 21,462 |
| 2021-03-08 | $27.50 | $28.65 | $27.17 | $28.04 | $27.11 | 58,650 |
| 2021-03-05 | $26.89 | $27.80 | $26.44 | $27.30 | $26.39 | 35,494 |
| 2021-03-04 | $26.86 | $27.10 | $25.71 | $26.53 | $25.65 | 34,995 |
| 2021-03-03 | $25.29 | $26.80 | $25.12 | $26.02 | $25.15 | 43,716 |
| 2021-03-02 | $25.26 | $25.36 | $25.00 | $25.16 | $24.32 | 19,273 |
| 2021-03-01 | $25.21 | $25.61 | $25.01 | $25.61 | $24.76 | 20,490 |
| 2021-02-26 | $25.90 | $25.90 | $24.67 | $24.80 | $23.97 | 25,558 |
| 2021-02-25 | $25.11 | $25.31 | $24.67 | $24.86 | $24.03 | 46,258 |
| 2021-02-24 | $24.53 | $25.16 | $24.39 | $24.95 | $24.12 | 24,672 |
| 2021-02-23 | $24.04 | $24.40 | $23.82 | $24.33 | $23.52 | 21,764 |
| 2021-02-22 | $23.23 | $24.47 | $23.23 | $23.94 | $23.14 | 35,237 |
| 2021-02-19 | $22.06 | $23.25 | $22.06 | $23.25 | $22.48 | 35,101 |
| 2021-02-18 | $21.86 | $22.75 | $21.77 | $22.00 | $21.27 | 67,739 |
| 2021-02-17 | $21.94 | $22.12 | $21.70 | $21.80 | $21.07 | 52,828 |
| 2021-02-16 | $21.15 | $22.20 | $21.00 | $21.90 | $21.17 | 35,631 |
| 2021-02-12 | $20.50 | $21.25 | $20.50 | $21.02 | $20.32 | 123,883 |
| 2021-02-11 | $20.82 | $21.25 | $20.14 | $20.40 | $19.72 | 29,034 |
| 2021-02-10 | $20.93 | $21.49 | $20.59 | $20.80 | $19.97 | 16,052 |
| 2021-02-09 | $20.89 | $20.96 | $20.48 | $20.60 | $19.78 | 17,722 |
| 2021-02-08 | $20.54 | $21.61 | $20.25 | $20.75 | $19.92 | 26,516 |
| 2021-02-05 | $20.56 | $20.57 | $20.31 | $20.57 | $19.75 | 6,570 |
| 2021-02-04 | $19.90 | $20.61 | $19.78 | $20.40 | $19.59 | 89,298 |
| 2021-02-03 | $19.53 | $20.45 | $19.48 | $19.96 | $19.16 | 16,594 |
| 2021-02-02 | $19.34 | $19.95 | $19.34 | $19.43 | $18.65 | 17,771 |
| 2021-02-01 | $19.44 | $19.51 | $19.10 | $19.27 | $18.50 | 15,193 |
| 2021-01-29 | $19.34 | $19.54 | $19.06 | $19.45 | $18.67 | 14,671 |
| 2021-01-28 | $19.65 | $21.00 | $19.25 | $19.26 | $18.49 | 30,893 |
| 2021-01-27 | $19.59 | $19.81 | $19.00 | $19.40 | $18.63 | 26,968 |
| 2021-01-26 | $20.52 | $20.68 | $19.88 | $19.99 | $19.19 | 14,336 |
| 2021-01-25 | $20.13 | $20.38 | $19.85 | $20.17 | $19.37 | 10,911 |
| 2021-01-22 | $19.86 | $20.36 | $19.79 | $20.35 | $19.54 | 24,793 |
| 2021-01-21 | $20.08 | $20.33 | $19.86 | $19.90 | $19.11 | 16,593 |
| 2021-01-20 | $20.49 | $20.49 | $19.90 | $20.04 | $19.24 | 8,577 |
| 2021-01-19 | $20.40 | $20.40 | $19.72 | $19.82 | $19.03 | 19,075 |
| 2021-01-15 | $19.79 | $20.64 | $19.79 | $20.12 | $19.32 | 29,199 |
| 2021-01-14 | $19.45 | $20.43 | $19.40 | $20.10 | $19.30 | 22,070 |
| 2021-01-13 | $19.45 | $20.12 | $19.26 | $19.29 | $18.52 | 18,747 |
| 2021-01-12 | $19.00 | $19.60 | $18.87 | $19.57 | $18.79 | 18,507 |
| 2021-01-11 | $19.10 | $19.58 | $18.71 | $19.05 | $18.29 | 49,592 |
| 2021-01-08 | $19.63 | $19.65 | $19.18 | $19.37 | $18.60 | 15,090 |
| 2021-01-07 | $19.90 | $20.04 | $19.74 | $19.77 | $18.98 | 14,827 |
| 2021-01-06 | $19.24 | $20.32 | $19.24 | $19.71 | $18.92 | 25,481 |
| 2021-01-05 | $19.10 | $19.25 | $18.75 | $18.75 | $18.00 | 19,871 |
| 2021-01-04 | $19.83 | $19.83 | $18.97 | $18.97 | $18.21 | 11,667 |
| 2020-12-31 | $19.71 | $19.98 | $19.18 | $19.55 | $18.77 | 15,192 |
| 2020-12-30 | $18.66 | $19.00 | $18.66 | $18.95 | $18.19 | 5,360 |
| 2020-12-29 | $18.74 | $18.74 | $18.22 | $18.45 | $17.71 | 12,329 |
| 2020-12-28 | $18.75 | $18.88 | $18.68 | $18.75 | $18.00 | 25,776 |
| 2020-12-24 | $18.71 | $18.71 | $18.44 | $18.46 | $17.72 | 5,229 |
| 2020-12-23 | $18.50 | $18.67 | $18.50 | $18.60 | $17.86 | 8,537 |
| 2020-12-22 | $18.75 | $18.75 | $18.51 | $18.51 | $17.77 | 3,475 |
| 2020-12-21 | $18.93 | $18.93 | $18.50 | $18.60 | $17.86 | 18,381 |
| 2020-12-18 | $20.16 | $20.16 | $18.99 | $18.99 | $18.23 | 46,789 |
| 2020-12-17 | $19.83 | $20.10 | $19.31 | $20.07 | $19.27 | 11,512 |
| 2020-12-16 | $20.27 | $20.27 | $19.56 | $19.63 | $18.85 | 16,595 |
| 2020-12-15 | $19.84 | $20.37 | $19.84 | $20.14 | $19.34 | 15,344 |
| 2020-12-14 | $20.00 | $20.22 | $19.71 | $19.71 | $18.92 | 11,447 |
| 2020-12-11 | $19.90 | $20.00 | $19.70 | $20.00 | $19.20 | 4,161 |
| 2020-12-10 | $19.80 | $20.03 | $19.76 | $19.82 | $19.03 | 10,875 |
| 2020-12-09 | $19.87 | $20.00 | $19.64 | $19.69 | $18.90 | 15,615 |
| 2020-12-08 | $19.57 | $19.84 | $19.40 | $19.84 | $19.05 | 8,175 |
| 2020-12-07 | $19.87 | $20.00 | $19.49 | $19.49 | $18.71 | 12,775 |
| 2020-12-04 | $19.27 | $19.95 | $19.27 | $19.58 | $18.80 | 7,571 |
| 2020-12-03 | $18.92 | $19.26 | $18.92 | $19.02 | $18.26 | 3,379 |
| 2020-12-02 | $18.58 | $19.05 | $18.58 | $18.71 | $17.96 | 9,672 |
| 2020-12-01 | $18.56 | $18.56 | $18.31 | $18.35 | $17.62 | 19,744 |
| 2020-11-30 | $18.40 | $18.49 | $18.27 | $18.30 | $17.57 | 14,476 |
| 2020-11-27 | $18.56 | $18.60 | $18.22 | $18.29 | $17.56 | 4,783 |
| 2020-11-25 | $18.70 | $19.22 | $18.70 | $18.74 | $17.99 | 6,089 |
| 2020-11-24 | $18.76 | $19.50 | $18.67 | $19.14 | $18.38 | 22,615 |
| 2020-11-23 | $18.33 | $18.70 | $18.33 | $18.50 | $17.76 | 10,483 |
| 2020-11-20 | $18.01 | $18.29 | $18.01 | $18.13 | $17.41 | 7,478 |
| 2020-11-19 | $18.17 | $18.35 | $17.92 | $18.35 | $17.62 | 11,176 |
| 2020-11-18 | $18.08 | $18.35 | $17.99 | $17.99 | $17.27 | 6,610 |
| 2020-11-17 | $18.11 | $18.23 | $18.05 | $18.07 | $17.35 | 6,407 |
| 2020-11-16 | $17.60 | $18.49 | $17.52 | $18.20 | $17.47 | 15,948 |
| 2020-11-13 | $17.20 | $17.49 | $17.17 | $17.18 | $16.49 | 26,913 |
| 2020-11-12 | $17.24 | $17.24 | $16.80 | $17.16 | $16.48 | 10,675 |
| 2020-11-11 | $17.05 | $17.15 | $17.00 | $17.10 | $16.28 | 8,814 |
| 2020-11-10 | $17.09 | $17.45 | $16.88 | $17.19 | $16.37 | 32,266 |
| 2020-11-09 | $16.62 | $17.31 | $16.48 | $16.79 | $15.99 | 27,919 |
| 2020-11-06 | $15.60 | $15.75 | $15.60 | $15.69 | $14.94 | 7,872 |
| 2020-11-05 | $15.57 | $16.23 | $15.57 | $15.76 | $15.01 | 7,712 |
| 2020-11-04 | $16.56 | $17.32 | $15.35 | $15.51 | $14.77 | 12,113 |
| 2020-11-03 | $16.95 | $17.69 | $16.38 | $16.90 | $16.09 | 19,265 |
| 2020-11-02 | $16.75 | $16.91 | $16.55 | $16.90 | $16.09 | 7,864 |
| 2020-10-30 | $15.95 | $16.77 | $15.95 | $16.50 | $15.71 | 15,979 |
| 2020-10-29 | $15.61 | $15.82 | $15.31 | $15.82 | $15.07 | 5,578 |
| 2020-10-28 | $15.45 | $15.69 | $15.45 | $15.63 | $14.88 | 11,925 |
| 2020-10-27 | $16.31 | $16.36 | $15.87 | $15.87 | $15.11 | 2,742 |
| 2020-10-26 | $16.05 | $16.83 | $15.91 | $16.65 | $15.86 | 5,181 |
| 2020-10-23 | $15.95 | $16.41 | $15.95 | $16.17 | $15.40 | 22,229 |
| 2020-10-22 | $15.55 | $16.03 | $15.46 | $15.86 | $15.10 | 12,003 |
| 2020-10-21 | $15.40 | $15.69 | $15.40 | $15.68 | $14.93 | 5,305 |
| 2020-10-20 | $15.55 | $15.70 | $15.55 | $15.64 | $14.89 | 5,088 |
| 2020-10-19 | $15.25 | $15.48 | $15.25 | $15.33 | $14.60 | 5,259 |
| 2020-10-16 | $15.25 | $15.34 | $15.07 | $15.12 | $14.40 | 4,769 |
| 2020-10-15 | $15.00 | $15.34 | $15.00 | $15.34 | $14.61 | 32,107 |
| 2020-10-14 | $15.56 | $15.56 | $15.01 | $15.09 | $14.37 | 5,759 |
| 2020-10-13 | $15.39 | $15.40 | $15.39 | $15.40 | $14.67 | 1,340 |
| 2020-10-12 | $15.11 | $15.60 | $15.11 | $15.50 | $14.76 | 49,744 |
| 2020-10-09 | $15.20 | $15.30 | $15.20 | $15.30 | $14.57 | 4,533 |
| 2020-10-08 | $15.33 | $15.33 | $15.06 | $15.06 | $14.34 | 13,571 |
| 2020-10-07 | $15.18 | $15.30 | $15.15 | $15.15 | $14.43 | 20,454 |
| 2020-10-06 | $15.04 | $15.25 | $15.00 | $15.03 | $14.31 | 15,268 |
| 2020-10-05 | $15.34 | $15.34 | $15.02 | $15.03 | $14.31 | 8,679 |
| 2020-10-02 | $14.20 | $15.00 | $14.20 | $14.96 | $14.25 | 4,438 |
| 2020-10-01 | $14.43 | $14.99 | $14.25 | $14.35 | $13.67 | 15,670 |
| 2020-09-30 | $14.44 | $14.56 | $14.08 | $14.15 | $13.48 | 12,733 |
| 2020-09-29 | $15.04 | $15.05 | $14.25 | $14.42 | $13.73 | 11,378 |
| 2020-09-28 | $14.98 | $15.36 | $14.84 | $14.85 | $14.14 | 6,462 |
| 2020-09-25 | $14.30 | $14.87 | $14.22 | $14.87 | $14.16 | 11,172 |
| 2020-09-24 | $14.60 | $14.96 | $14.11 | $14.44 | $13.75 | 14,414 |
| 2020-09-23 | $15.39 | $15.39 | $14.57 | $14.57 | $13.88 | 13,209 |
| 2020-09-22 | $15.10 | $15.51 | $14.57 | $15.51 | $14.77 | 17,333 |
| 2020-09-21 | $15.18 | $15.18 | $14.78 | $15.15 | $14.43 | 20,674 |
| 2020-09-18 | $15.45 | $15.63 | $15.30 | $15.50 | $14.76 | 34,970 |
| 2020-09-17 | $15.28 | $15.50 | $15.08 | $15.42 | $14.68 | 11,606 |
| 2020-09-16 | $15.12 | $15.87 | $15.12 | $15.49 | $14.75 | 9,744 |
| 2020-09-15 | $14.95 | $15.59 | $14.95 | $15.35 | $14.62 | 6,547 |
| 2020-09-14 | $15.54 | $15.54 | $15.25 | $15.47 | $14.73 | 3,383 |
| 2020-09-11 | $15.55 | $15.60 | $15.15 | $15.16 | $14.44 | 3,734 |
| 2020-09-10 | $15.29 | $15.50 | $15.21 | $15.46 | $14.72 | 3,059 |
| 2020-09-09 | $15.52 | $15.70 | $15.25 | $15.59 | $14.85 | 15,115 |
| 2020-09-08 | $15.46 | $15.66 | $15.26 | $15.27 | $14.54 | 4,990 |
| 2020-09-04 | $15.32 | $15.75 | $15.11 | $15.68 | $14.93 | 8,145 |
| 2020-09-03 | $15.54 | $15.74 | $14.78 | $15.11 | $14.39 | 11,752 |
| 2020-09-02 | $15.35 | $15.75 | $15.25 | $15.67 | $14.92 | 7,263 |
| 2020-09-01 | $15.53 | $15.53 | $15.21 | $15.49 | $14.75 | 6,583 |
| 2020-08-31 | $15.93 | $15.95 | $15.55 | $15.60 | $14.86 | 10,971 |
| 2020-08-28 | $15.27 | $16.07 | $15.27 | $16.01 | $15.25 | 6,733 |
| 2020-08-27 | $15.78 | $15.84 | $15.01 | $15.60 | $14.86 | 8,335 |
| 2020-08-26 | $15.23 | $15.78 | $15.19 | $15.62 | $14.88 | 4,925 |
| 2020-08-25 | $15.76 | $15.95 | $15.64 | $15.90 | $15.14 | 3,026 |
| 2020-08-24 | $15.29 | $15.84 | $15.04 | $15.60 | $14.86 | 9,920 |
| 2020-08-21 | $15.78 | $15.78 | $15.10 | $15.10 | $14.38 | 22,117 |
| 2020-08-20 | $15.46 | $16.08 | $15.17 | $15.78 | $15.03 | 25,494 |
| 2020-08-19 | $15.50 | $15.91 | $15.48 | $15.65 | $14.90 | 7,727 |
| 2020-08-18 | $15.50 | $15.98 | $15.50 | $15.60 | $14.86 | 11,180 |
| 2020-08-17 | $15.46 | $15.99 | $15.35 | $15.55 | $14.81 | 8,201 |
| 2020-08-14 | $15.73 | $15.89 | $15.57 | $15.82 | $15.07 | 3,929 |
| 2020-08-13 | $15.86 | $15.87 | $15.73 | $15.87 | $15.11 | 6,213 |
| 2020-08-12 | $16.15 | $16.17 | $16.02 | $16.10 | $15.20 | 14,600 |
| 2020-08-11 | $15.72 | $16.24 | $15.72 | $15.99 | $15.09 | 56,613 |
| 2020-08-10 | $15.45 | $16.23 | $15.45 | $15.46 | $14.59 | 9,181 |
| 2020-08-07 | $15.30 | $16.06 | $15.30 | $15.42 | $14.56 | 6,662 |
| 2020-08-06 | $15.59 | $15.70 | $15.22 | $15.22 | $14.37 | 7,901 |
| 2020-08-05 | $15.11 | $15.70 | $15.11 | $15.70 | $14.82 | 4,860 |
| 2020-08-04 | $15.30 | $15.34 | $14.91 | $14.97 | $14.13 | 12,433 |
| 2020-08-03 | $14.90 | $15.40 | $14.90 | $15.03 | $14.19 | 9,736 |
| 2020-07-31 | $15.35 | $15.64 | $14.90 | $14.90 | $14.07 | 8,271 |
| 2020-07-30 | $15.52 | $15.69 | $15.36 | $15.50 | $14.63 | 7,133 |
| 2020-07-29 | $15.69 | $15.99 | $15.53 | $15.86 | $14.97 | 6,558 |
| 2020-07-28 | $15.86 | $15.86 | $15.52 | $15.52 | $14.65 | 4,846 |
| 2020-07-27 | $15.71 | $16.00 | $15.71 | $16.00 | $15.10 | 3,153 |
| 2020-07-24 | $15.90 | $15.95 | $15.61 | $15.61 | $14.74 | 5,661 |
| 2020-07-23 | $15.90 | $16.10 | $15.71 | $15.84 | $14.95 | 1,951 |
| 2020-07-22 | $15.89 | $16.11 | $15.42 | $15.93 | $15.04 | 5,657 |
| 2020-07-21 | $16.13 | $16.36 | $15.79 | $15.89 | $15.00 | 8,834 |
| 2020-07-20 | $15.99 | $16.24 | $15.66 | $15.96 | $15.07 | 7,882 |
| 2020-07-17 | $15.96 | $16.36 | $15.65 | $15.83 | $14.94 | 8,042 |
| 2020-07-16 | $15.66 | $16.24 | $15.66 | $16.00 | $15.10 | 14,754 |
| 2020-07-15 | $15.49 | $15.80 | $15.26 | $15.76 | $14.88 | 26,800 |
| 2020-07-14 | $15.02 | $15.18 | $14.90 | $15.18 | $14.33 | 7,332 |
| 2020-07-13 | $14.90 | $15.34 | $14.90 | $15.21 | $14.36 | 19,226 |
| 2020-07-10 | $14.68 | $14.86 | $14.42 | $14.86 | $14.03 | 13,428 |
| 2020-07-09 | $15.44 | $15.51 | $14.25 | $14.56 | $13.74 | 40,286 |
| 2020-07-08 | $15.26 | $15.41 | $14.85 | $15.38 | $14.52 | 11,126 |
| 2020-07-07 | $15.75 | $15.92 | $15.32 | $15.40 | $14.54 | 23,626 |
| 2020-07-06 | $16.10 | $16.10 | $15.75 | $15.87 | $14.98 | 3,866 |
| 2020-07-02 | $16.09 | $16.09 | $15.70 | $15.90 | $15.01 | 10,582 |
| 2020-07-01 | $15.90 | $16.10 | $15.71 | $15.81 | $14.92 | 11,158 |
| 2020-06-30 | $16.05 | $16.06 | $15.57 | $15.90 | $15.01 | 21,930 |
| 2020-06-29 | $15.67 | $16.63 | $15.67 | $16.00 | $15.10 | 43,777 |
| 2020-06-26 | $14.90 | $16.83 | $14.55 | $15.80 | $14.92 | 120,672 |
| 2020-06-25 | $14.78 | $15.00 | $14.78 | $14.95 | $14.11 | 34,066 |
| 2020-06-24 | $15.01 | $15.29 | $14.84 | $14.94 | $14.10 | 56,777 |
| 2020-06-23 | $15.11 | $15.30 | $15.07 | $15.09 | $14.24 | 5,282 |
| 2020-06-22 | $14.99 | $15.29 | $14.95 | $15.18 | $14.33 | 10,359 |
| 2020-06-19 | $15.59 | $15.83 | $14.93 | $14.94 | $14.10 | 35,994 |
| 2020-06-18 | $15.28 | $15.52 | $15.21 | $15.34 | $14.48 | 6,555 |
| 2020-06-17 | $15.78 | $16.19 | $15.27 | $15.27 | $14.41 | 11,493 |
| 2020-06-16 | $15.79 | $15.98 | $15.50 | $15.84 | $14.95 | 14,722 |
| 2020-06-15 | $15.03 | $15.60 | $14.93 | $15.51 | $14.64 | 27,055 |
| 2020-06-12 | $15.76 | $15.76 | $15.20 | $15.37 | $14.51 | 92,827 |
| 2020-06-11 | $15.25 | $15.37 | $15.08 | $15.23 | $14.38 | 55,353 |
| 2020-06-10 | $16.16 | $16.20 | $15.72 | $15.72 | $14.84 | 26,843 |
| 2020-06-09 | $16.01 | $16.51 | $15.90 | $16.16 | $15.25 | 13,312 |
| 2020-06-08 | $15.83 | $16.65 | $15.46 | $16.36 | $15.44 | 80,147 |
| 2020-06-05 | $14.90 | $15.58 | $14.90 | $15.40 | $14.54 | 59,882 |
| 2020-06-04 | $14.58 | $14.87 | $14.50 | $14.65 | $13.83 | 20,912 |
| 2020-06-03 | $14.90 | $14.90 | $14.66 | $14.68 | $13.86 | 24,881 |
| 2020-06-02 | $14.87 | $14.90 | $14.68 | $14.70 | $13.88 | 28,175 |
| 2020-06-01 | $14.79 | $15.11 | $14.55 | $14.55 | $13.74 | 31,051 |
| 2020-05-29 | $14.61 | $14.89 | $14.41 | $14.64 | $13.82 | 14,631 |
| 2020-05-28 | $15.00 | $15.10 | $14.70 | $14.70 | $13.88 | 52,471 |
| 2020-05-27 | $14.70 | $15.29 | $14.61 | $14.97 | $14.13 | 42,014 |
| 2020-05-26 | $14.67 | $14.90 | $14.50 | $14.72 | $13.90 | 25,345 |
| 2020-05-22 | $14.50 | $14.59 | $14.24 | $14.39 | $13.58 | 37,177 |
| 2020-05-21 | $14.49 | $14.56 | $14.39 | $14.45 | $13.64 | 17,633 |
| 2020-05-20 | $14.74 | $14.91 | $14.34 | $14.50 | $13.69 | 27,182 |
| 2020-05-19 | $14.31 | $14.56 | $14.01 | $14.30 | $13.50 | 51,993 |
| 2020-05-18 | $14.42 | $14.63 | $13.51 | $14.48 | $13.67 | 64,381 |
| 2020-05-15 | $13.59 | $14.08 | $13.59 | $13.96 | $13.18 | 28,912 |
| 2020-05-14 | $13.74 | $13.76 | $12.51 | $13.59 | $12.70 | 30,760 |
| 2020-05-13 | $14.01 | $14.45 | $14.00 | $14.11 | $13.19 | 30,092 |
| 2020-05-12 | $14.27 | $14.29 | $14.10 | $14.11 | $13.19 | 15,618 |
| 2020-05-11 | $14.46 | $15.03 | $13.88 | $14.20 | $13.27 | 23,925 |
| 2020-05-08 | $14.76 | $14.89 | $13.79 | $14.54 | $13.59 | 31,509 |
| 2020-05-07 | $14.03 | $14.75 | $13.37 | $14.75 | $13.79 | 13,752 |
| 2020-05-06 | $14.15 | $14.15 | $13.36 | $13.83 | $12.93 | 16,335 |
| 2020-05-05 | $14.38 | $14.67 | $13.46 | $14.21 | $13.28 | 10,801 |
| 2020-05-04 | $13.29 | $14.36 | $13.29 | $14.35 | $13.41 | 13,333 |
| 2020-05-01 | $14.74 | $14.74 | $13.70 | $13.81 | $12.91 | 41,466 |
| 2020-04-30 | $15.75 | $16.18 | $14.87 | $15.25 | $14.25 | 10,712 |
| 2020-04-29 | $16.00 | $16.75 | $15.94 | $16.44 | $15.37 | 47,861 |
| 2020-04-28 | $15.99 | $16.00 | $15.61 | $16.00 | $14.95 | 12,693 |
| 2020-04-27 | $14.96 | $16.08 | $14.96 | $15.59 | $14.57 | 12,922 |
| 2020-04-24 | $15.21 | $15.41 | $14.60 | $14.69 | $13.73 | 16,034 |
| 2020-04-23 | $15.12 | $15.50 | $15.00 | $15.31 | $14.31 | 10,548 |
| 2020-04-22 | $16.00 | $16.00 | $15.00 | $15.28 | $14.28 | 4,867 |
| 2020-04-21 | $15.61 | $17.17 | $14.97 | $15.90 | $14.86 | 11,270 |
| 2020-04-20 | $16.66 | $17.79 | $15.64 | $16.31 | $15.24 | 37,188 |
| 2020-04-17 | $13.66 | $15.87 | $13.66 | $15.87 | $14.83 | 11,197 |
| 2020-04-16 | $13.84 | $14.30 | $12.64 | $13.33 | $12.46 | 34,893 |
| 2020-04-15 | $14.51 | $14.75 | $13.90 | $13.97 | $13.06 | 28,048 |
| 2020-04-14 | $15.58 | $15.58 | $14.99 | $15.04 | $14.06 | 16,292 |
| 2020-04-13 | $15.84 | $15.84 | $14.81 | $15.34 | $14.34 | 4,160 |
| 2020-04-09 | $15.79 | $16.21 | $14.88 | $16.00 | $14.95 | 15,230 |
| 2020-04-08 | $13.99 | $14.85 | $13.91 | $14.83 | $13.86 | 23,502 |
| 2020-04-07 | $13.24 | $13.98 | $13.17 | $13.68 | $12.79 | 27,864 |
| 2020-04-06 | $12.80 | $13.24 | $12.80 | $13.24 | $12.37 | 28,620 |
| 2020-04-03 | $13.15 | $13.24 | $12.76 | $12.76 | $11.93 | 13,354 |
| 2020-04-02 | $13.17 | $14.38 | $12.07 | $12.99 | $12.14 | 28,697 |
| 2020-04-01 | $14.57 | $14.61 | $13.02 | $13.02 | $12.17 | 20,386 |
| 2020-03-31 | $15.52 | $15.52 | $14.16 | $15.26 | $14.26 | 41,042 |
| 2020-03-30 | $15.87 | $16.03 | $15.15 | $15.78 | $14.75 | 13,633 |
| 2020-03-27 | $16.51 | $16.51 | $15.03 | $15.83 | $14.80 | 22,596 |
| 2020-03-26 | $17.83 | $18.10 | $16.00 | $17.37 | $16.23 | 36,693 |
| 2020-03-25 | $16.41 | $18.22 | $16.41 | $17.46 | $16.32 | 23,560 |
| 2020-03-24 | $15.96 | $17.33 | $15.58 | $16.51 | $15.43 | 43,213 |
| 2020-03-23 | $15.41 | $15.47 | $14.51 | $14.65 | $13.69 | 27,130 |
| 2020-03-20 | $16.13 | $16.16 | $15.50 | $16.00 | $14.95 | 34,948 |
| 2020-03-19 | $15.52 | $16.72 | $15.52 | $16.21 | $15.15 | 28,358 |
| 2020-03-18 | $16.34 | $17.17 | $15.50 | $15.51 | $14.50 | 40,266 |
| 2020-03-17 | $17.00 | $18.86 | $17.00 | $18.00 | $16.82 | 34,443 |
| 2020-03-16 | $16.58 | $17.30 | $16.20 | $17.04 | $15.93 | 24,106 |
| 2020-03-13 | $18.52 | $19.44 | $18.10 | $18.95 | $17.71 | 31,073 |
| 2020-03-12 | $19.99 | $19.99 | $17.43 | $17.75 | $16.59 | 32,729 |
| 2020-03-11 | $21.58 | $21.58 | $19.88 | $19.99 | $18.68 | 54,286 |
| 2020-03-10 | $22.23 | $23.37 | $19.83 | $21.26 | $19.87 | 38,240 |
| 2020-03-09 | $23.94 | $23.94 | $21.55 | $21.79 | $20.37 | 36,444 |
| 2020-03-06 | $25.69 | $25.92 | $24.54 | $24.66 | $23.05 | 29,692 |
| 2020-03-05 | $27.25 | $27.25 | $26.01 | $26.11 | $24.40 | 28,886 |
| 2020-03-04 | $27.11 | $27.63 | $27.11 | $27.63 | $25.82 | 4,290 |
| 2020-03-03 | $28.08 | $28.27 | $26.97 | $27.20 | $25.42 | 22,549 |
| 2020-03-02 | $28.47 | $28.72 | $27.79 | $28.18 | $26.34 | 9,175 |
| 2020-02-28 | $27.97 | $28.48 | $27.79 | $28.47 | $26.61 | 26,872 |
| 2020-02-27 | $28.43 | $28.76 | $28.22 | $28.43 | $26.57 | 23,990 |
| 2020-02-26 | $28.83 | $28.83 | $28.58 | $28.78 | $26.90 | 2,624 |
| 2020-02-25 | $29.00 | $29.00 | $28.50 | $28.80 | $26.92 | 13,509 |
| 2020-02-24 | $28.45 | $29.10 | $28.45 | $28.96 | $27.07 | 23,505 |
| 2020-02-21 | $29.10 | $29.24 | $28.67 | $29.03 | $27.13 | 3,793 |
| 2020-02-20 | $28.96 | $29.20 | $28.92 | $29.01 | $27.11 | 3,694 |
| 2020-02-19 | $28.83 | $28.95 | $28.83 | $28.95 | $27.06 | 1,212 |
| 2020-02-18 | $28.79 | $29.26 | $28.28 | $29.20 | $27.29 | 6,557 |
| 2020-02-14 | $28.80 | $29.07 | $28.80 | $28.90 | $27.01 | 9,966 |
| 2020-02-13 | $28.74 | $28.95 | $28.60 | $28.95 | $27.06 | 7,867 |
| 2020-02-12 | $29.08 | $29.08 | $28.57 | $28.71 | $26.70 | 5,146 |
| 2020-02-11 | $29.08 | $29.08 | $28.52 | $28.86 | $26.84 | 21,024 |
| 2020-02-10 | $28.65 | $28.95 | $28.39 | $28.84 | $26.82 | 14,945 |
| 2020-02-07 | $28.41 | $28.85 | $28.37 | $28.72 | $26.71 | 9,435 |
| 2020-02-06 | $28.20 | $28.71 | $28.01 | $28.41 | $26.42 | 22,820 |
| 2020-02-05 | $27.77 | $28.36 | $27.26 | $28.15 | $26.18 | 53,027 |
| 2020-02-04 | $27.56 | $27.69 | $27.38 | $27.43 | $25.51 | 19,707 |
| 2020-02-03 | $27.24 | $27.88 | $27.24 | $27.35 | $25.44 | 13,577 |
| 2020-01-31 | $27.54 | $27.58 | $27.02 | $27.03 | $25.14 | 9,134 |
| 2020-01-30 | $27.53 | $27.75 | $27.53 | $27.70 | $25.76 | 5,202 |
| 2020-01-29 | $27.75 | $27.90 | $27.56 | $27.76 | $25.82 | 6,844 |
| 2020-01-28 | $27.50 | $27.99 | $27.50 | $27.99 | $26.03 | 9,462 |
| 2020-01-27 | $27.56 | $27.99 | $27.56 | $27.57 | $25.64 | 36,405 |
| 2020-01-24 | $27.85 | $27.92 | $27.68 | $27.68 | $25.75 | 5,602 |
| 2020-01-23 | $28.00 | $28.25 | $27.97 | $28.18 | $26.21 | 3,944 |
| 2020-01-22 | $27.62 | $28.22 | $27.58 | $28.20 | $26.23 | 15,208 |
| 2020-01-21 | $27.91 | $27.91 | $27.53 | $27.57 | $25.64 | 14,392 |
| 2020-01-17 | $28.33 | $28.33 | $27.75 | $27.76 | $25.82 | 12,031 |
| 2020-01-16 | $28.06 | $28.15 | $27.86 | $28.13 | $26.16 | 18,050 |
| 2020-01-15 | $27.93 | $28.09 | $27.75 | $27.80 | $25.86 | 10,208 |
| 2020-01-14 | $27.86 | $28.09 | $27.75 | $27.75 | $25.81 | 10,545 |
| 2020-01-13 | $28.04 | $28.07 | $27.89 | $28.04 | $26.08 | 12,380 |
| 2020-01-10 | $28.48 | $28.48 | $27.96 | $27.96 | $26.01 | 12,292 |
| 2020-01-09 | $28.54 | $28.54 | $28.45 | $28.48 | $26.49 | 2,759 |
| 2020-01-08 | $28.41 | $28.86 | $28.41 | $28.68 | $26.68 | 12,061 |
| 2020-01-07 | $28.94 | $28.94 | $28.52 | $28.52 | $26.53 | 14,974 |
| 2020-01-06 | $28.94 | $29.12 | $28.89 | $28.89 | $26.87 | 9,444 |
| 2020-01-03 | $28.94 | $29.15 | $28.87 | $28.92 | $26.90 | 13,830 |
| 2020-01-02 | $28.91 | $29.20 | $28.75 | $29.02 | $26.99 | 13,612 |
| 2019-12-31 | $28.60 | $28.88 | $28.56 | $28.84 | $26.82 | 4,759 |
| 2019-12-30 | $28.50 | $28.86 | $28.50 | $28.60 | $26.60 | 6,364 |
| 2019-12-27 | $28.50 | $28.60 | $28.36 | $28.50 | $26.51 | 5,376 |
| 2019-12-26 | $29.10 | $29.33 | $28.78 | $28.78 | $26.77 | 7,395 |
| 2019-12-24 | $28.96 | $29.22 | $28.86 | $29.22 | $27.18 | 9,706 |
| 2019-12-23 | $29.48 | $29.48 | $28.88 | $28.91 | $26.89 | 18,630 |
| 2019-12-20 | $29.78 | $29.78 | $28.26 | $29.60 | $27.53 | 55,408 |
| 2019-12-19 | $29.40 | $30.00 | $29.40 | $29.72 | $27.64 | 7,985 |
| 2019-12-18 | $29.00 | $29.88 | $29.00 | $29.26 | $27.22 | 5,564 |
| 2019-12-17 | $29.85 | $29.85 | $29.63 | $29.63 | $27.56 | 5,343 |
| 2019-12-16 | $29.70 | $30.00 | $29.70 | $30.00 | $27.90 | 4,665 |
| 2019-12-13 | $29.29 | $29.70 | $29.15 | $29.42 | $27.36 | 5,664 |
| 2019-12-12 | $29.06 | $29.50 | $28.68 | $29.34 | $27.29 | 5,615 |
| 2019-12-11 | $29.05 | $29.27 | $29.00 | $29.23 | $27.19 | 6,756 |
| 2019-12-10 | $29.04 | $29.48 | $29.04 | $29.48 | $27.42 | 2,326 |
| 2019-12-09 | $29.40 | $29.40 | $28.94 | $29.05 | $27.02 | 2,449 |
| 2019-12-06 | $29.31 | $29.31 | $29.00 | $29.18 | $27.14 | 18,564 |
| 2019-12-05 | $29.45 | $29.45 | $28.99 | $28.99 | $26.96 | 2,285 |
| 2019-12-04 | $29.23 | $29.35 | $29.22 | $29.22 | $27.18 | 3,151 |
| 2019-12-03 | $28.29 | $29.21 | $28.29 | $29.10 | $27.07 | 7,558 |
| 2019-12-02 | $29.15 | $29.22 | $28.86 | $28.92 | $26.90 | 4,700 |
| 2019-11-29 | $29.25 | $29.28 | $29.25 | $29.28 | $27.23 | 2,994 |
| 2019-11-27 | $29.50 | $29.50 | $29.26 | $29.26 | $27.22 | 5,097 |
| 2019-11-26 | $29.49 | $30.00 | $29.37 | $29.60 | $27.53 | 10,815 |
| 2019-11-25 | $29.00 | $29.59 | $29.00 | $29.36 | $27.31 | 3,735 |
| 2019-11-22 | $28.82 | $28.82 | $28.82 | $28.82 | $26.81 | 660 |
| 2019-11-21 | $29.58 | $29.58 | $28.88 | $28.88 | $26.86 | 7,533 |
| 2019-11-20 | $29.31 | $29.85 | $29.22 | $29.42 | $27.36 | 30,337 |
| 2019-11-19 | $28.86 | $29.50 | $28.86 | $29.50 | $27.44 | 21,701 |
| 2019-11-18 | $28.82 | $29.00 | $28.41 | $28.89 | $26.87 | 5,807 |
| 2019-11-15 | $28.87 | $28.98 | $28.85 | $28.92 | $26.90 | 3,249 |
| 2019-11-14 | $28.85 | $28.90 | $28.42 | $28.67 | $26.67 | 5,294 |
| 2019-11-13 | $28.72 | $28.92 | $28.39 | $28.92 | $26.78 | 5,294 |
| 2019-11-12 | $28.92 | $28.99 | $28.71 | $28.71 | $26.58 | 5,346 |
| 2019-11-11 | $28.73 | $28.73 | $28.73 | $28.73 | $26.60 | 321 |
| 2019-11-08 | $28.79 | $29.00 | $28.73 | $28.73 | $26.60 | 5,112 |
| 2019-11-07 | $28.99 | $28.99 | $28.89 | $28.95 | $26.81 | 4,132 |
| 2019-11-06 | $28.65 | $29.00 | $28.64 | $28.84 | $26.70 | 9,697 |
| 2019-11-05 | $28.50 | $28.86 | $28.50 | $28.80 | $26.67 | 14,248 |
| 2019-11-04 | $28.53 | $28.88 | $28.47 | $28.60 | $26.48 | 21,199 |
| 2019-11-01 | $28.50 | $28.74 | $28.30 | $28.74 | $26.61 | 9,387 |
| 2019-10-31 | $28.51 | $28.68 | $28.25 | $28.62 | $26.50 | 9,152 |
| 2019-10-30 | $28.41 | $28.80 | $28.20 | $28.80 | $26.67 | 7,207 |
| 2019-10-29 | $27.75 | $28.49 | $27.75 | $28.25 | $26.16 | 9,121 |
| 2019-10-28 | $27.69 | $28.18 | $27.61 | $27.93 | $25.86 | 7,666 |
| 2019-10-25 | $27.61 | $27.84 | $27.50 | $27.51 | $25.47 | 6,427 |
| 2019-10-24 | $27.85 | $27.85 | $27.50 | $27.76 | $25.70 | 3,223 |
| 2019-10-23 | $27.99 | $27.99 | $27.84 | $27.85 | $25.79 | 2,625 |
| 2019-10-22 | $28.04 | $28.06 | $27.80 | $27.92 | $25.85 | 6,042 |
| 2019-10-21 | $28.01 | $28.08 | $27.85 | $28.05 | $25.97 | 7,542 |
| 2019-10-18 | $27.29 | $27.61 | $26.84 | $27.41 | $25.38 | 7,677 |
| 2019-10-17 | $27.13 | $27.57 | $27.13 | $27.49 | $25.45 | 5,436 |
| 2019-10-16 | $27.45 | $27.45 | $27.25 | $27.31 | $25.29 | 2,040 |
| 2019-10-15 | $27.20 | $27.71 | $27.10 | $27.21 | $25.19 | 19,216 |
| 2019-10-14 | $27.48 | $27.63 | $26.70 | $27.20 | $25.19 | 15,594 |
| 2019-10-11 | $27.73 | $28.24 | $27.48 | $27.48 | $25.44 | 21,092 |
| 2019-10-10 | $27.50 | $27.98 | $27.16 | $27.50 | $25.46 | 7,921 |
| 2019-10-09 | $27.36 | $27.80 | $27.25 | $27.74 | $25.69 | 6,578 |
| 2019-10-08 | $27.55 | $27.90 | $27.43 | $27.43 | $25.40 | 5,563 |
| 2019-10-07 | $27.15 | $27.68 | $26.63 | $27.53 | $25.49 | 3,768 |
| 2019-10-04 | $27.26 | $27.45 | $24.67 | $27.45 | $25.42 | 14,164 |
| 2019-10-03 | $27.34 | $27.51 | $27.13 | $27.19 | $25.18 | 14,581 |
| 2019-10-02 | $27.24 | $27.60 | $26.87 | $27.34 | $25.31 | 12,597 |
| 2019-10-01 | $27.50 | $27.70 | $27.18 | $27.18 | $25.17 | 7,791 |
| 2019-09-30 | $27.50 | $27.84 | $27.50 | $27.50 | $25.46 | 8,322 |
| 2019-09-27 | $27.50 | $28.00 | $27.50 | $27.50 | $25.46 | 4,316 |
| 2019-09-26 | $27.78 | $27.78 | $27.70 | $27.70 | $25.65 | 3,150 |
| 2019-09-25 | $27.69 | $28.21 | $27.64 | $27.66 | $25.61 | 11,853 |
| 2019-09-24 | $27.93 | $27.93 | $27.51 | $27.52 | $25.48 | 6,537 |
| 2019-09-23 | $28.08 | $28.24 | $27.76 | $27.98 | $25.91 | 13,535 |
| 2019-09-20 | $26.75 | $28.53 | $26.75 | $28.53 | $26.42 | 41,719 |
| 2019-09-19 | $27.27 | $27.72 | $26.65 | $26.75 | $24.77 | 5,647 |
| 2019-09-18 | $27.00 | $27.64 | $25.97 | $27.60 | $25.56 | 11,690 |
| 2019-09-17 | $27.52 | $27.58 | $26.98 | $27.30 | $25.28 | 10,492 |
| 2019-09-16 | $27.80 | $28.27 | $27.76 | $27.86 | $25.80 | 5,632 |
| 2019-09-13 | $27.99 | $28.40 | $27.21 | $28.00 | $25.93 | 19,927 |
| 2019-09-12 | $27.48 | $28.00 | $27.48 | $27.81 | $25.75 | 24,038 |
| 2019-09-11 | $27.19 | $27.82 | $27.19 | $27.60 | $25.56 | 12,973 |
| 2019-09-10 | $26.67 | $27.52 | $25.82 | $27.20 | $25.19 | 13,499 |
| 2019-09-09 | $26.59 | $27.06 | $26.40 | $26.70 | $24.72 | 27,049 |
| 2019-09-06 | $26.50 | $26.50 | $26.19 | $26.30 | $24.35 | 4,415 |
| 2019-09-05 | $26.18 | $26.50 | $26.16 | $26.40 | $24.44 | 5,635 |
| 2019-09-04 | $26.07 | $26.17 | $25.29 | $25.91 | $23.99 | 6,949 |
| 2019-09-03 | $26.38 | $26.83 | $25.35 | $25.74 | $23.83 | 19,559 |
| 2019-08-30 | $26.24 | $26.33 | $26.24 | $26.31 | $24.36 | 2,570 |
| 2019-08-29 | $26.08 | $26.38 | $25.67 | $26.35 | $24.40 | 15,766 |
| 2019-08-28 | $25.80 | $26.00 | $25.65 | $25.93 | $24.01 | 14,013 |
| 2019-08-27 | $25.91 | $25.91 | $25.40 | $25.65 | $23.75 | 10,050 |
| 2019-08-26 | $25.45 | $25.95 | $25.41 | $25.95 | $24.03 | 10,671 |
| 2019-08-23 | $25.92 | $26.01 | $25.15 | $25.15 | $23.29 | 12,682 |
| 2019-08-22 | $25.92 | $26.34 | $25.92 | $26.00 | $24.07 | 8,449 |
| 2019-08-21 | $26.30 | $26.41 | $25.48 | $25.94 | $24.02 | 19,672 |
| 2019-08-20 | $26.15 | $26.40 | $25.88 | $26.34 | $24.39 | 9,299 |
| 2019-08-19 | $25.62 | $26.15 | $25.50 | $26.09 | $24.16 | 20,521 |
| 2019-08-16 | $25.25 | $25.46 | $24.82 | $25.46 | $23.57 | 15,601 |
| 2019-08-15 | $25.08 | $25.36 | $24.70 | $25.36 | $23.48 | 3,860 |
| 2019-08-14 | $26.05 | $26.05 | $25.01 | $25.01 | $23.04 | 12,615 |
| 2019-08-13 | $25.99 | $26.40 | $25.83 | $26.09 | $24.03 | 8,808 |
| 2019-08-12 | $25.14 | $26.00 | $25.12 | $25.81 | $23.78 | 13,641 |
| 2019-08-09 | $26.11 | $26.67 | $25.90 | $25.91 | $23.87 | 9,217 |
| 2019-08-08 | $26.38 | $26.60 | $25.81 | $26.00 | $23.95 | 46,434 |
| 2019-08-07 | $26.80 | $26.86 | $26.02 | $26.25 | $24.18 | 23,314 |
| 2019-08-06 | $26.99 | $27.25 | $26.70 | $27.04 | $24.91 | 11,275 |
| 2019-08-05 | $27.10 | $27.20 | $26.48 | $26.76 | $24.65 | 16,109 |
| 2019-08-02 | $27.87 | $28.15 | $27.41 | $27.51 | $25.34 | 11,927 |
| 2019-08-01 | $28.30 | $29.10 | $28.02 | $28.14 | $25.92 | 8,854 |
| 2019-07-31 | $28.45 | $29.42 | $28.10 | $28.10 | $25.89 | 18,771 |
| 2019-07-30 | $27.89 | $28.72 | $27.89 | $28.17 | $25.95 | 5,736 |
| 2019-07-29 | $28.50 | $28.50 | $28.20 | $28.20 | $25.98 | 5,541 |
| 2019-07-26 | $28.49 | $28.70 | $28.29 | $28.70 | $26.44 | 10,112 |
| 2019-07-25 | $27.68 | $28.46 | $27.68 | $28.41 | $26.17 | 5,261 |
| 2019-07-24 | $27.52 | $28.38 | $27.52 | $27.87 | $25.67 | 7,492 |
| 2019-07-23 | $27.46 | $28.09 | $27.20 | $27.70 | $25.52 | 5,215 |
| 2019-07-22 | $27.85 | $27.85 | $27.68 | $27.68 | $25.50 | 1,299 |
| 2019-07-19 | $27.80 | $28.00 | $27.37 | $27.58 | $25.41 | 11,425 |
| 2019-07-18 | $27.86 | $28.20 | $27.55 | $27.97 | $25.77 | 4,018 |
| 2019-07-17 | $28.14 | $28.20 | $28.14 | $28.14 | $25.92 | 1,663 |
| 2019-07-16 | $28.26 | $28.47 | $28.03 | $28.47 | $26.23 | 5,178 |
| 2019-07-15 | $28.40 | $28.40 | $28.11 | $28.36 | $26.13 | 6,333 |
| 2019-07-12 | $28.72 | $28.81 | $28.28 | $28.28 | $26.05 | 4,430 |
| 2019-07-11 | $28.35 | $28.60 | $28.25 | $28.55 | $26.30 | 4,264 |
| 2019-07-10 | $28.32 | $28.57 | $27.82 | $28.18 | $25.96 | 7,046 |
| 2019-07-09 | $28.45 | $28.70 | $28.20 | $28.56 | $26.31 | 2,502 |
| 2019-07-08 | $28.85 | $28.85 | $28.70 | $28.70 | $26.44 | 5,949 |
| 2019-07-05 | $28.92 | $28.95 | $28.60 | $28.95 | $26.67 | 2,291 |
| 2019-07-03 | $28.65 | $28.89 | $28.65 | $28.87 | $26.60 | 2,813 |
| 2019-07-02 | $28.66 | $28.74 | $28.62 | $28.73 | $26.47 | 3,695 |
| 2019-07-01 | $28.73 | $28.92 | $28.45 | $28.84 | $26.57 | 10,469 |
| 2019-06-28 | $28.73 | $29.11 | $28.06 | $28.70 | $26.44 | 104,279 |
| 2019-06-27 | $27.25 | $28.77 | $27.17 | $28.77 | $26.50 | 20,634 |
| 2019-06-26 | $27.29 | $27.50 | $27.29 | $27.32 | $25.17 | 9,324 |
| 2019-06-25 | $28.28 | $28.28 | $27.47 | $27.56 | $25.39 | 6,006 |
| 2019-06-24 | $28.94 | $28.94 | $28.10 | $28.10 | $25.89 | 15,730 |
| 2019-06-21 | $28.77 | $29.00 | $28.49 | $28.94 | $26.66 | 27,011 |
| 2019-06-20 | $28.92 | $29.13 | $28.60 | $28.99 | $26.71 | 3,668 |
| 2019-06-19 | $28.94 | $28.99 | $28.64 | $28.97 | $26.69 | 3,079 |
| 2019-06-18 | $29.03 | $29.16 | $28.74 | $28.95 | $26.67 | 3,524 |
| 2019-06-17 | $28.80 | $29.10 | $28.80 | $28.95 | $26.67 | 9,398 |
| 2019-06-14 | $28.91 | $28.99 | $28.87 | $28.88 | $26.60 | 7,321 |
| 2019-06-13 | $29.14 | $29.18 | $28.72 | $29.00 | $26.71 | 7,534 |
| 2019-06-12 | $28.88 | $28.88 | $28.48 | $28.66 | $26.40 | 11,062 |
| 2019-06-11 | $28.90 | $29.18 | $28.67 | $28.90 | $26.62 | 11,191 |
| 2019-06-10 | $28.85 | $28.90 | $28.53 | $28.84 | $26.57 | 15,356 |
| 2019-06-07 | $28.60 | $28.93 | $28.60 | $28.68 | $26.42 | 14,855 |
| 2019-06-06 | $29.05 | $29.05 | $28.61 | $28.61 | $26.36 | 10,668 |
| 2019-06-05 | $28.80 | $29.43 | $28.50 | $29.19 | $26.89 | 22,395 |
| 2019-06-04 | $28.70 | $28.83 | $28.59 | $28.80 | $26.53 | 4,451 |
| 2019-06-03 | $29.95 | $29.95 | $28.32 | $28.59 | $26.34 | 15,909 |
| 2019-05-31 | $28.65 | $28.74 | $28.26 | $28.56 | $26.31 | 9,559 |
| 2019-05-30 | $29.14 | $29.14 | $28.69 | $28.84 | $26.57 | 6,952 |
| 2019-05-29 | $29.26 | $29.26 | $28.87 | $28.87 | $26.60 | 7,297 |
| 2019-05-28 | $29.28 | $29.42 | $29.01 | $29.21 | $26.91 | 6,045 |
| 2019-05-24 | $29.17 | $29.33 | $29.17 | $29.33 | $27.02 | 6,377 |
| 2019-05-23 | $29.49 | $29.50 | $29.00 | $29.00 | $26.71 | 5,823 |
| 2019-05-22 | $29.50 | $29.91 | $29.50 | $29.62 | $27.29 | 3,692 |
| 2019-05-21 | $29.23 | $29.94 | $29.23 | $29.72 | $27.38 | 6,305 |
| 2019-05-20 | $29.81 | $29.81 | $29.20 | $29.48 | $27.16 | 7,164 |
| 2019-05-17 | $29.77 | $29.93 | $29.31 | $29.70 | $27.36 | 4,653 |
| 2019-05-16 | $29.80 | $29.95 | $29.66 | $29.84 | $27.49 | 7,799 |
| 2019-05-15 | $29.21 | $29.78 | $29.20 | $29.42 | $27.10 | 9,450 |
| 2019-05-14 | $28.95 | $29.41 | $28.95 | $29.41 | $27.09 | 5,000 |
| 2019-05-13 | $28.85 | $29.45 | $28.85 | $28.92 | $26.64 | 10,226 |
| 2019-05-10 | $28.95 | $29.46 | $28.80 | $29.16 | $26.74 | 30,448 |
| 2019-05-09 | $29.89 | $29.89 | $28.80 | $28.80 | $26.41 | 31,811 |
| 2019-05-08 | $29.75 | $29.81 | $29.56 | $29.64 | $27.18 | 4,926 |
| 2019-05-07 | $30.09 | $30.09 | $29.26 | $29.35 | $26.92 | 3,962 |
| 2019-05-06 | $29.73 | $30.00 | $29.73 | $29.87 | $27.39 | 5,137 |
| 2019-05-03 | $29.96 | $30.08 | $29.51 | $30.00 | $27.51 | 9,537 |
| 2019-05-02 | $30.00 | $30.00 | $29.66 | $29.82 | $27.35 | 8,543 |
| 2019-05-01 | $30.30 | $30.30 | $29.83 | $29.90 | $27.42 | 10,775 |
| 2019-04-30 | $30.55 | $30.55 | $30.33 | $30.49 | $27.96 | 8,788 |
| 2019-04-29 | $30.07 | $30.93 | $29.98 | $30.38 | $27.86 | 10,706 |
| 2019-04-26 | $29.98 | $30.10 | $29.76 | $30.10 | $27.60 | 4,892 |
| 2019-04-25 | $30.06 | $30.43 | $29.75 | $30.00 | $27.51 | 10,760 |
| 2019-04-24 | $29.85 | $30.20 | $29.61 | $29.76 | $27.29 | 19,238 |
| 2019-04-23 | $29.94 | $30.08 | $29.75 | $30.06 | $27.57 | 9,718 |
| 2019-04-22 | $29.93 | $30.09 | $29.75 | $29.75 | $27.28 | 5,499 |
| 2019-04-18 | $29.86 | $30.00 | $29.75 | $29.99 | $27.50 | 10,617 |
| 2019-04-17 | $29.92 | $30.68 | $29.88 | $29.91 | $27.43 | 15,068 |
| 2019-04-16 | $30.00 | $30.57 | $29.75 | $29.77 | $27.30 | 23,817 |
| 2019-04-15 | $29.83 | $30.00 | $29.63 | $29.88 | $27.40 | 19,176 |
| 2019-04-12 | $30.05 | $30.05 | $29.74 | $29.74 | $27.27 | 9,686 |
| 2019-04-11 | $30.57 | $30.57 | $29.62 | $29.89 | $27.41 | 8,927 |
| 2019-04-10 | $29.61 | $30.08 | $29.50 | $29.93 | $27.45 | 7,779 |
| 2019-04-09 | $29.51 | $29.90 | $29.24 | $29.49 | $27.04 | 7,892 |
| 2019-04-08 | $29.71 | $30.50 | $29.50 | $29.53 | $27.08 | 11,949 |
| 2019-04-05 | $29.50 | $29.72 | $29.39 | $29.60 | $27.15 | 8,974 |
| 2019-04-04 | $29.06 | $29.54 | $29.04 | $29.18 | $26.76 | 2,711 |
| 2019-04-03 | $29.33 | $29.73 | $29.07 | $29.43 | $26.99 | 11,595 |
| 2019-04-02 | $29.39 | $29.46 | $29.10 | $29.34 | $26.91 | 1,430 |
| 2019-04-01 | $29.17 | $29.28 | $28.90 | $29.03 | $26.62 | 7,084 |
| 2019-03-29 | $28.88 | $29.20 | $28.46 | $29.18 | $26.76 | 52,984 |
| 2019-03-28 | $28.58 | $29.04 | $28.58 | $28.95 | $26.55 | 5,827 |
| 2019-03-27 | $28.38 | $29.01 | $28.38 | $28.80 | $26.41 | 6,058 |
| 2019-03-26 | $27.94 | $28.49 | $27.68 | $28.31 | $25.96 | 15,689 |
| 2019-03-25 | $27.40 | $27.81 | $27.14 | $27.60 | $25.31 | 21,089 |
| 2019-03-22 | $28.60 | $28.60 | $27.25 | $27.31 | $25.05 | 39,790 |
| 2019-03-21 | $29.04 | $29.20 | $28.41 | $28.61 | $26.24 | 25,143 |
| 2019-03-20 | $29.05 | $29.42 | $28.81 | $28.91 | $26.51 | 11,160 |
| 2019-03-19 | $29.23 | $29.72 | $28.95 | $28.95 | $26.55 | 36,342 |
| 2019-03-18 | $29.23 | $29.72 | $29.09 | $29.13 | $26.71 | 19,752 |
| 2019-03-15 | $29.34 | $29.80 | $29.14 | $29.22 | $26.80 | 47,004 |
| 2019-03-14 | $29.63 | $30.07 | $29.21 | $29.21 | $26.79 | 26,274 |
| 2019-03-13 | $29.93 | $30.03 | $29.39 | $29.52 | $27.07 | 32,434 |
| 2019-03-12 | $29.53 | $30.53 | $29.53 | $29.89 | $27.41 | 13,581 |
| 2019-03-11 | $29.42 | $29.65 | $28.98 | $29.58 | $27.13 | 12,318 |
| 2019-03-08 | $29.35 | $30.03 | $29.04 | $29.32 | $26.89 | 12,409 |
| 2019-03-07 | $30.19 | $30.49 | $29.37 | $29.42 | $26.98 | 7,438 |
| 2019-03-06 | $30.30 | $31.39 | $30.00 | $30.01 | $27.52 | 17,183 |
| 2019-03-05 | $31.00 | $31.33 | $30.18 | $30.46 | $27.93 | 13,293 |
| 2019-03-04 | $31.16 | $31.43 | $30.41 | $30.72 | $28.17 | 16,344 |
| 2019-03-01 | $30.50 | $31.24 | $30.19 | $31.15 | $28.57 | 22,579 |
| 2019-02-28 | $30.62 | $30.87 | $30.06 | $30.27 | $27.76 | 8,771 |
| 2019-02-27 | $30.20 | $30.78 | $30.20 | $30.23 | $27.72 | 9,948 |
| 2019-02-26 | $30.47 | $30.79 | $30.03 | $30.50 | $27.97 | 8,533 |
| 2019-02-25 | $31.06 | $31.14 | $30.27 | $30.27 | $27.76 | 12,709 |
| 2019-02-22 | $31.35 | $31.89 | $31.02 | $31.11 | $28.53 | 16,371 |
| 2019-02-21 | $30.76 | $31.50 | $30.76 | $31.44 | $28.83 | 18,816 |
| 2019-02-20 | $30.39 | $30.96 | $30.39 | $30.66 | $28.12 | 10,124 |
| 2019-02-19 | $29.59 | $30.65 | $29.59 | $30.40 | $27.88 | 30,995 |
| 2019-02-15 | $29.73 | $29.90 | $29.66 | $29.74 | $27.27 | 20,534 |
| 2019-02-14 | $29.72 | $29.80 | $29.44 | $29.65 | $27.19 | 11,400 |
| 2019-02-13 | $29.95 | $29.95 | $29.51 | $29.90 | $27.30 | 23,253 |
| 2019-02-12 | $29.16 | $29.74 | $28.93 | $29.60 | $27.03 | 30,434 |
| 2019-02-11 | $28.84 | $29.00 | $28.75 | $28.96 | $26.44 | 16,502 |
| 2019-02-08 | $29.08 | $29.13 | $28.71 | $28.73 | $26.23 | 10,010 |
| 2019-02-07 | $29.16 | $29.19 | $28.88 | $29.01 | $26.49 | 8,591 |
| 2019-02-06 | $29.19 | $29.30 | $28.97 | $29.11 | $26.58 | 18,597 |
| 2019-02-05 | $28.84 | $29.37 | $28.72 | $29.02 | $26.50 | 34,383 |
| 2019-02-04 | $28.94 | $29.40 | $28.81 | $28.94 | $26.42 | 5,159 |
| 2019-02-01 | $28.95 | $29.09 | $28.68 | $28.95 | $26.43 | 26,032 |
| 2019-01-31 | $29.01 | $29.15 | $28.66 | $28.90 | $26.39 | 65,213 |
| 2019-01-30 | $28.77 | $29.27 | $28.70 | $29.07 | $26.54 | 19,286 |
| 2019-01-29 | $28.75 | $29.15 | $28.53 | $28.62 | $26.13 | 10,361 |
| 2019-01-28 | $28.95 | $29.26 | $28.75 | $28.76 | $26.26 | 17,474 |
| 2019-01-25 | $28.69 | $29.00 | $28.32 | $28.95 | $26.43 | 30,769 |
| 2019-01-24 | $28.99 | $29.06 | $27.91 | $28.70 | $26.21 | 61,086 |
| 2019-01-23 | $28.89 | $29.05 | $28.75 | $28.78 | $26.28 | 9,452 |
| 2019-01-22 | $28.99 | $29.25 | $28.70 | $28.88 | $26.37 | 23,893 |
| 2019-01-18 | $29.12 | $29.50 | $28.75 | $28.78 | $26.28 | 36,188 |
| 2019-01-17 | $29.00 | $29.50 | $28.89 | $29.02 | $26.50 | 15,976 |
| 2019-01-16 | $28.94 | $29.45 | $28.85 | $28.95 | $26.43 | 20,217 |
| 2019-01-15 | $28.86 | $29.15 | $28.75 | $28.92 | $26.41 | 12,611 |
| 2019-01-14 | $28.86 | $29.10 | $28.72 | $28.91 | $26.40 | 23,126 |
| 2019-01-11 | $28.97 | $28.97 | $28.60 | $28.88 | $26.37 | 14,154 |
| 2019-01-10 | $28.93 | $28.93 | $28.62 | $28.90 | $26.39 | 14,454 |
| 2019-01-09 | $29.15 | $29.63 | $28.93 | $28.98 | $26.46 | 12,721 |
| 2019-01-08 | $28.97 | $29.21 | $28.75 | $29.14 | $26.61 | 38,612 |
| 2019-01-07 | $28.90 | $29.01 | $28.52 | $29.00 | $26.48 | 39,389 |
| 2019-01-04 | $28.88 | $29.00 | $28.47 | $28.90 | $26.39 | 43,212 |
| 2019-01-03 | $28.62 | $28.98 | $28.46 | $28.65 | $26.16 | 39,219 |
| 2019-01-02 | $28.27 | $28.98 | $28.27 | $28.73 | $26.23 | 42,803 |
| 2018-12-31 | $27.75 | $28.95 | $27.61 | $28.71 | $26.21 | 60,573 |
| 2018-12-28 | $27.41 | $27.76 | $27.30 | $27.75 | $25.34 | 51,157 |
| 2018-12-27 | $27.25 | $27.73 | $26.39 | $27.39 | $25.01 | 41,950 |
| 2018-12-26 | $27.29 | $27.75 | $26.75 | $27.44 | $25.05 | 36,065 |
| 2018-12-24 | $26.80 | $27.04 | $26.70 | $26.70 | $24.38 | 27,791 |
| 2018-12-21 | $26.65 | $27.34 | $26.65 | $26.84 | $24.51 | 59,857 |
| 2018-12-20 | $27.61 | $27.65 | $26.66 | $26.75 | $24.42 | 28,170 |
| 2018-12-19 | $27.50 | $27.75 | $27.30 | $27.60 | $25.20 | 44,209 |
| 2018-12-18 | $27.49 | $27.70 | $27.44 | $27.48 | $25.09 | 34,611 |
| 2018-12-17 | $27.20 | $27.65 | $27.15 | $27.37 | $24.99 | 34,935 |
| 2018-12-14 | $27.24 | $27.75 | $26.84 | $27.10 | $24.74 | 53,965 |
| 2018-12-13 | $27.55 | $27.63 | $26.94 | $27.02 | $24.67 | 11,694 |
| 2018-12-12 | $27.60 | $27.65 | $27.10 | $27.37 | $24.99 | 18,351 |
| 2018-12-11 | $28.00 | $28.00 | $27.38 | $27.58 | $25.18 | 18,666 |
| 2018-12-10 | $28.00 | $28.40 | $28.00 | $28.00 | $25.57 | 26,178 |
| 2018-12-07 | $27.65 | $28.65 | $27.65 | $28.00 | $25.57 | 36,641 |
| 2018-12-06 | $27.54 | $28.46 | $27.53 | $27.73 | $25.32 | 9,093 |
| 2018-12-04 | $29.45 | $29.48 | $27.54 | $27.75 | $25.34 | 23,799 |
| 2018-12-03 | $29.75 | $29.75 | $29.26 | $29.44 | $26.88 | 22,550 |
| 2018-11-30 | $29.71 | $29.75 | $29.62 | $29.67 | $27.09 | 25,974 |
| 2018-11-29 | $29.62 | $29.75 | $29.61 | $29.73 | $27.15 | 14,185 |
| 2018-11-28 | $29.75 | $29.75 | $29.65 | $29.72 | $27.14 | 21,909 |
| 2018-11-27 | $29.72 | $29.75 | $29.65 | $29.68 | $27.10 | 28,131 |
| 2018-11-26 | $29.99 | $29.99 | $29.70 | $29.78 | $27.19 | 4,809 |
| 2018-11-23 | $29.70 | $29.90 | $29.52 | $29.90 | $27.30 | 6,093 |
| 2018-11-21 | $29.85 | $29.85 | $29.60 | $29.69 | $27.11 | 7,032 |
| 2018-11-20 | $29.67 | $30.00 | $29.66 | $29.75 | $27.16 | 28,243 |
| 2018-11-19 | $29.86 | $29.97 | $29.59 | $29.72 | $27.14 | 3,355 |
| 2018-11-16 | $29.60 | $29.89 | $29.60 | $29.65 | $27.07 | 7,976 |
| 2018-11-15 | $29.65 | $29.75 | $29.65 | $29.74 | $27.15 | 5,842 |
| 2018-11-14 | $29.85 | $30.18 | $29.60 | $29.63 | $26.95 | 14,168 |
| 2018-11-13 | $29.85 | $29.95 | $29.62 | $29.73 | $27.04 | 15,014 |
| 2018-11-12 | $29.90 | $30.61 | $29.85 | $29.85 | $27.15 | 5,966 |
| 2018-11-09 | $29.85 | $30.11 | $29.85 | $29.90 | $27.19 | 4,968 |
| 2018-11-08 | $29.87 | $29.98 | $29.72 | $29.90 | $27.19 | 8,741 |
| 2018-11-07 | $29.75 | $29.79 | $29.66 | $29.73 | $27.04 | 7,107 |
| 2018-11-06 | $29.76 | $30.24 | $29.64 | $29.68 | $26.99 | 36,301 |
| 2018-11-05 | $30.28 | $30.37 | $29.80 | $29.85 | $27.15 | 23,974 |
| 2018-11-02 | $30.70 | $30.76 | $30.16 | $30.26 | $27.52 | 11,162 |
| 2018-11-01 | $30.49 | $30.95 | $30.25 | $30.66 | $27.88 | 4,329 |
| 2018-10-31 | $31.21 | $31.21 | $30.30 | $30.32 | $27.57 | 10,410 |
| 2018-10-30 | $30.11 | $30.72 | $30.08 | $30.52 | $27.76 | 5,582 |
| 2018-10-29 | $29.65 | $30.16 | $29.65 | $30.11 | $27.38 | 12,953 |
| 2018-10-26 | $29.35 | $29.68 | $29.35 | $29.51 | $26.84 | 10,680 |
| 2018-10-25 | $29.50 | $29.94 | $29.35 | $29.35 | $26.69 | 18,834 |
| 2018-10-24 | $30.00 | $30.08 | $29.40 | $29.40 | $26.74 | 14,543 |
| 2018-10-23 | $30.01 | $30.75 | $29.67 | $30.00 | $27.28 | 19,091 |
| 2018-10-22 | $30.60 | $30.60 | $30.00 | $30.22 | $27.48 | 21,361 |
| 2018-10-19 | $30.50 | $31.00 | $30.50 | $30.52 | $27.76 | 4,668 |
| 2018-10-18 | $30.58 | $30.65 | $30.28 | $30.42 | $27.66 | 18,334 |
| 2018-10-17 | $30.40 | $31.00 | $30.40 | $30.58 | $27.81 | 19,390 |
| 2018-10-16 | $30.10 | $31.15 | $30.10 | $30.62 | $27.85 | 4,918 |
| 2018-10-15 | $30.00 | $30.37 | $29.85 | $30.08 | $27.35 | 13,915 |
| 2018-10-12 | $30.70 | $30.97 | $29.85 | $29.85 | $27.15 | 27,600 |
| 2018-10-11 | $30.65 | $31.15 | $30.52 | $30.55 | $27.78 | 9,253 |
| 2018-10-10 | $30.80 | $31.00 | $30.65 | $30.65 | $27.87 | 14,814 |
| 2018-10-09 | $30.80 | $31.15 | $30.80 | $30.81 | $28.02 | 19,474 |
| 2018-10-08 | $31.05 | $31.10 | $30.75 | $30.86 | $28.06 | 27,046 |
| 2018-10-05 | $31.09 | $31.12 | $30.90 | $30.95 | $28.15 | 19,607 |
| 2018-10-04 | $31.28 | $31.50 | $30.95 | $30.96 | $28.16 | 26,634 |
| 2018-10-03 | $31.20 | $31.42 | $31.20 | $31.37 | $28.53 | 21,772 |
| 2018-10-02 | $31.25 | $31.35 | $31.15 | $31.23 | $28.40 | 14,826 |
| 2018-10-01 | $31.42 | $31.50 | $31.25 | $31.26 | $28.43 | 9,304 |
| 2018-09-28 | $31.40 | $31.45 | $31.36 | $31.36 | $28.52 | 11,505 |
| 2018-09-27 | $31.40 | $31.50 | $31.38 | $31.39 | $28.55 | 16,375 |
| 2018-09-26 | $31.40 | $31.46 | $31.40 | $31.40 | $28.56 | 5,235 |
| 2018-09-25 | $31.42 | $31.43 | $31.35 | $31.35 | $28.51 | 10,808 |
| 2018-09-24 | $31.47 | $31.86 | $31.35 | $31.41 | $28.56 | 13,767 |
| 2018-09-21 | $31.40 | $31.50 | $31.40 | $31.40 | $28.56 | 27,620 |
| 2018-09-20 | $31.32 | $31.50 | $31.30 | $31.49 | $28.64 | 10,099 |
| 2018-09-19 | $31.48 | $31.48 | $31.24 | $31.24 | $28.41 | 2,321 |
| 2018-09-18 | $31.49 | $31.49 | $31.35 | $31.35 | $28.51 | 7,584 |
| 2018-09-17 | $31.35 | $31.49 | $31.35 | $31.36 | $28.52 | 5,545 |
| 2018-09-14 | $31.46 | $31.50 | $31.35 | $31.36 | $28.52 | 3,060 |
| 2018-09-13 | $31.41 | $31.50 | $31.38 | $31.42 | $28.57 | 7,558 |
| 2018-09-12 | $31.30 | $31.55 | $31.30 | $31.33 | $28.49 | 5,384 |
| 2018-09-11 | $31.50 | $31.50 | $31.35 | $31.35 | $28.51 | 2,623 |
| 2018-09-10 | $31.50 | $31.50 | $31.31 | $31.49 | $28.64 | 3,423 |
| 2018-09-07 | $31.26 | $31.45 | $31.25 | $31.39 | $28.55 | 3,127 |
| 2018-09-06 | $31.17 | $31.40 | $31.17 | $31.30 | $28.46 | 17,820 |
| 2018-09-05 | $31.21 | $31.35 | $31.15 | $31.30 | $28.46 | 6,102 |
| 2018-09-04 | $31.50 | $31.50 | $31.15 | $31.17 | $28.35 | 3,033 |
| 2018-08-31 | $31.19 | $31.50 | $31.15 | $31.50 | $28.65 | 12,211 |
| 2018-08-30 | $31.13 | $31.40 | $31.13 | $31.17 | $28.35 | 4,890 |
| 2018-08-29 | $31.23 | $31.23 | $31.05 | $31.16 | $28.34 | 3,855 |
| 2018-08-28 | $31.10 | $31.10 | $31.05 | $31.05 | $28.24 | 2,752 |
| 2018-08-27 | $31.16 | $31.31 | $30.92 | $31.13 | $28.31 | 4,155 |
| 2018-08-24 | $31.40 | $31.40 | $31.18 | $31.18 | $28.36 | 1,848 |
| 2018-08-23 | $31.01 | $31.40 | $31.00 | $31.39 | $28.55 | 5,864 |
| 2018-08-22 | $31.08 | $31.40 | $31.08 | $31.15 | $28.33 | 7,799 |
| 2018-08-21 | $31.33 | $31.38 | $31.10 | $31.25 | $28.42 | 7,113 |
| 2018-08-20 | $31.40 | $31.40 | $30.99 | $31.33 | $28.49 | 6,369 |
| 2018-08-17 | $31.41 | $31.66 | $31.35 | $31.48 | $28.63 | 9,468 |
| 2018-08-16 | $31.40 | $31.50 | $31.40 | $31.46 | $28.61 | 5,611 |
| 2018-08-15 | $31.50 | $31.54 | $31.11 | $31.38 | $28.43 | 10,700 |
| 2018-08-14 | $31.16 | $31.65 | $31.16 | $31.56 | $28.59 | 1,952 |
| 2018-08-13 | $31.50 | $31.62 | $31.50 | $31.57 | $28.60 | 5,459 |
| 2018-08-10 | $31.80 | $31.80 | $31.50 | $31.62 | $28.65 | 3,307 |
| 2018-08-09 | $31.75 | $31.93 | $31.50 | $31.83 | $28.84 | 3,011 |
| 2018-08-08 | $31.60 | $31.93 | $31.60 | $31.89 | $28.89 | 2,869 |
| 2018-08-07 | $32.35 | $32.35 | $31.86 | $31.95 | $28.95 | 4,139 |
| 2018-08-06 | $32.10 | $32.26 | $32.10 | $32.26 | $29.23 | 1,666 |
| 2018-08-03 | $32.08 | $32.39 | $32.08 | $32.32 | $29.28 | 7,879 |
| 2018-08-02 | $32.55 | $32.65 | $32.15 | $32.47 | $29.42 | 4,764 |
| 2018-08-01 | $32.34 | $32.75 | $32.34 | $32.58 | $29.52 | 2,772 |
| 2018-07-31 | $32.39 | $32.50 | $31.87 | $32.50 | $29.44 | 7,693 |
| 2018-07-30 | $32.00 | $32.00 | $31.83 | $31.99 | $28.98 | 2,692 |
| 2018-07-27 | $32.50 | $32.50 | $31.84 | $31.88 | $28.88 | 3,019 |
| 2018-07-26 | $32.50 | $32.50 | $32.08 | $32.49 | $29.43 | 2,376 |
| 2018-07-25 | $32.78 | $32.90 | $32.51 | $32.51 | $29.45 | 5,880 |
| 2018-07-24 | $32.64 | $32.89 | $32.64 | $32.77 | $29.69 | 6,290 |
| 2018-07-23 | $32.53 | $32.90 | $32.53 | $32.84 | $29.75 | 4,918 |
| 2018-07-20 | $32.63 | $32.90 | $32.63 | $32.69 | $29.62 | 7,893 |
| 2018-07-19 | $32.72 | $32.90 | $32.71 | $32.71 | $29.63 | 12,218 |
| 2018-07-18 | $32.85 | $32.85 | $32.55 | $32.64 | $29.57 | 7,225 |
| 2018-07-17 | $32.80 | $33.00 | $32.80 | $32.94 | $29.84 | 10,781 |
| 2018-07-16 | $32.80 | $32.80 | $32.60 | $32.80 | $29.72 | 5,943 |
| 2018-07-13 | $32.45 | $32.85 | $32.45 | $32.71 | $29.63 | 2,888 |
| 2018-07-12 | $32.74 | $32.80 | $32.35 | $32.50 | $29.44 | 11,996 |
| 2018-07-11 | $32.43 | $32.63 | $32.34 | $32.51 | $29.45 | 7,592 |
| 2018-07-10 | $32.29 | $32.80 | $32.10 | $32.40 | $29.35 | 10,234 |
| 2018-07-09 | $31.66 | $32.64 | $31.66 | $32.14 | $29.12 | 4,929 |
| 2018-07-06 | $31.85 | $32.08 | $31.52 | $31.83 | $28.84 | 11,255 |
| 2018-07-05 | $31.84 | $31.99 | $31.68 | $31.84 | $28.85 | 6,093 |
| 2018-07-03 | $31.89 | $31.91 | $31.73 | $31.84 | $28.85 | 3,945 |
| 2018-07-02 | $31.75 | $32.60 | $31.68 | $31.99 | $28.98 | 9,245 |
| 2018-06-29 | $32.05 | $32.49 | $31.95 | $32.15 | $29.13 | 10,973 |
| 2018-06-28 | $32.01 | $32.59 | $31.68 | $32.04 | $29.03 | 8,338 |
| 2018-06-27 | $32.43 | $32.79 | $31.41 | $32.13 | $29.11 | 12,637 |
| 2018-06-26 | $32.48 | $32.70 | $32.48 | $32.57 | $29.51 | 22,029 |
| 2018-06-25 | $32.50 | $32.78 | $32.27 | $32.46 | $29.41 | 11,027 |
| 2018-06-22 | $32.48 | $32.80 | $32.20 | $32.79 | $29.71 | 54,339 |
| 2018-06-21 | $32.57 | $32.68 | $32.15 | $32.30 | $29.26 | 11,273 |
| 2018-06-20 | $32.80 | $32.80 | $32.50 | $32.55 | $29.49 | 8,031 |
| 2018-06-19 | $31.67 | $33.15 | $31.32 | $32.80 | $29.72 | 21,442 |
| 2018-06-18 | $31.40 | $31.94 | $31.40 | $31.94 | $28.94 | 13,483 |
| 2018-06-15 | $31.24 | $31.74 | $31.17 | $31.31 | $28.37 | 29,112 |
| 2018-06-14 | $31.95 | $31.95 | $31.13 | $31.51 | $28.55 | 5,461 |
| 2018-06-13 | $31.30 | $31.85 | $31.30 | $31.77 | $28.78 | 4,682 |
| 2018-06-12 | $30.97 | $31.87 | $30.97 | $31.66 | $28.68 | 5,430 |
| 2018-06-11 | $31.28 | $31.62 | $31.10 | $31.35 | $28.40 | 16,520 |
| 2018-06-08 | $31.11 | $31.48 | $30.58 | $31.16 | $28.23 | 14,279 |
| 2018-06-07 | $31.09 | $31.39 | $30.80 | $31.15 | $28.22 | 8,972 |
| 2018-06-06 | $30.45 | $31.42 | $30.11 | $30.92 | $28.01 | 36,853 |
| 2018-06-05 | $30.44 | $30.99 | $30.40 | $30.47 | $27.60 | 23,769 |
| 2018-06-04 | $30.89 | $31.60 | $30.54 | $30.88 | $27.98 | 7,683 |
| 2018-06-01 | $31.45 | $31.45 | $30.76 | $30.95 | $28.04 | 7,721 |
| 2018-05-31 | $31.19 | $31.72 | $30.46 | $30.99 | $28.08 | 4,625 |
| 2018-05-30 | $31.33 | $31.33 | $30.44 | $31.15 | $28.22 | 12,948 |
| 2018-05-29 | $30.48 | $31.19 | $30.45 | $31.19 | $28.26 | 4,123 |
| 2018-05-25 | $30.96 | $30.97 | $30.36 | $30.65 | $27.77 | 5,531 |
| 2018-05-24 | $30.86 | $31.30 | $30.68 | $30.82 | $27.92 | 5,480 |
| 2018-05-23 | $30.85 | $30.85 | $30.44 | $30.70 | $27.81 | 1,534 |
| 2018-05-22 | $30.37 | $30.95 | $30.37 | $30.70 | $27.81 | 3,428 |
| 2018-05-21 | $30.51 | $31.20 | $30.41 | $31.20 | $28.27 | 7,618 |
| 2018-05-18 | $31.42 | $31.43 | $30.46 | $30.51 | $27.64 | 8,643 |
| 2018-05-17 | $31.08 | $31.38 | $31.03 | $31.17 | $28.24 | 7,007 |
| 2018-05-16 | $30.35 | $31.36 | $30.35 | $31.07 | $28.15 | 15,741 |
| 2018-05-15 | $30.35 | $30.56 | $30.35 | $30.37 | $27.51 | 7,203 |
| 2018-05-14 | $30.38 | $30.80 | $30.11 | $30.40 | $27.54 | 17,081 |
| 2018-05-11 | $31.40 | $31.43 | $30.55 | $31.06 | $28.03 | 15,063 |
| 2018-05-10 | $31.10 | $31.75 | $30.77 | $31.56 | $28.48 | 11,027 |
| 2018-05-09 | $30.82 | $30.82 | $30.56 | $30.71 | $27.71 | 4,756 |
| 2018-05-08 | $31.63 | $31.63 | $30.50 | $30.59 | $27.60 | 16,210 |
| 2018-05-07 | $31.89 | $32.07 | $31.55 | $31.91 | $28.80 | 9,559 |
| 2018-05-04 | $31.66 | $32.29 | $31.66 | $32.00 | $28.88 | 1,449 |
| 2018-05-03 | $31.60 | $31.99 | $31.55 | $31.85 | $28.74 | 1,306 |
| 2018-05-02 | $31.95 | $31.95 | $31.60 | $31.60 | $28.52 | 3,162 |
| 2018-05-01 | $31.56 | $32.01 | $31.56 | $31.90 | $28.79 | 8,711 |
| 2018-04-30 | $31.72 | $31.72 | $31.49 | $31.58 | $28.50 | 9,173 |
| 2018-04-27 | $31.60 | $32.15 | $31.52 | $31.61 | $28.52 | 10,032 |
| 2018-04-26 | $32.55 | $32.55 | $31.97 | $31.97 | $28.85 | 3,581 |
| 2018-04-25 | $32.01 | $32.55 | $32.01 | $32.31 | $29.16 | 5,162 |
| 2018-04-24 | $32.16 | $32.83 | $32.06 | $32.14 | $29.00 | 11,448 |
| 2018-04-23 | $31.80 | $32.55 | $31.80 | $32.50 | $29.33 | 3,473 |
| 2018-04-20 | $31.64 | $32.55 | $31.64 | $32.38 | $29.22 | 13,068 |
| 2018-04-19 | $31.70 | $31.95 | $31.63 | $31.81 | $28.70 | 53,219 |
| 2018-04-18 | $32.40 | $32.40 | $31.66 | $31.69 | $28.60 | 47,362 |
| 2018-04-17 | $31.71 | $32.01 | $31.65 | $31.79 | $28.69 | 17,313 |
| 2018-04-16 | $31.70 | $32.51 | $31.63 | $31.78 | $28.68 | 17,794 |
| 2018-04-13 | $31.75 | $31.75 | $31.53 | $31.67 | $28.58 | 9,302 |
| 2018-04-12 | $31.78 | $31.95 | $31.67 | $31.73 | $28.63 | 13,587 |
| 2018-04-11 | $31.70 | $31.90 | $31.44 | $31.71 | $28.61 | 43,778 |
| 2018-04-10 | $31.95 | $32.09 | $31.70 | $31.79 | $28.69 | 16,108 |
| 2018-04-09 | $32.00 | $33.11 | $31.50 | $31.88 | $28.77 | 22,258 |
| 2018-04-06 | $32.01 | $32.46 | $31.65 | $31.93 | $28.81 | 7,027 |
| 2018-04-05 | $32.45 | $32.45 | $31.75 | $31.99 | $28.87 | 11,270 |
| 2018-04-04 | $32.19 | $32.35 | $32.00 | $32.35 | $29.19 | 3,434 |
| 2018-04-03 | $31.71 | $32.02 | $31.71 | $31.90 | $28.79 | 5,643 |
| 2018-04-02 | $32.35 | $32.35 | $31.51 | $31.55 | $28.47 | 11,630 |
| 2018-03-29 | $32.21 | $32.30 | $31.91 | $32.28 | $29.13 | 6,964 |
| 2018-03-28 | $31.86 | $32.31 | $31.75 | $32.16 | $29.02 | 10,167 |
| 2018-03-27 | $32.50 | $32.50 | $32.30 | $32.41 | $29.25 | 2,880 |
| 2018-03-26 | $32.87 | $32.92 | $32.35 | $32.63 | $29.44 | 3,915 |
| 2018-03-23 | $33.40 | $33.40 | $31.98 | $32.00 | $28.88 | 25,720 |
| 2018-03-22 | $34.00 | $34.50 | $33.16 | $33.17 | $29.93 | 7,358 |
| 2018-03-21 | $32.93 | $34.13 | $32.89 | $34.13 | $30.80 | 4,290 |
| 2018-03-20 | $34.01 | $35.13 | $33.42 | $34.05 | $30.73 | 8,127 |
| 2018-03-19 | $33.80 | $34.33 | $33.33 | $34.00 | $30.68 | 9,708 |
| 2018-03-16 | $33.27 | $34.25 | $32.97 | $33.96 | $30.65 | 35,106 |
| 2018-03-15 | $33.31 | $34.42 | $33.19 | $33.24 | $30.00 | 15,172 |
| 2018-03-14 | $33.49 | $33.99 | $32.83 | $33.61 | $30.33 | 9,007 |
| 2018-03-13 | $32.95 | $33.50 | $32.88 | $33.23 | $29.99 | 50,654 |
| 2018-03-12 | $33.39 | $33.39 | $32.61 | $33.20 | $29.96 | 10,177 |
| 2018-03-09 | $32.63 | $33.58 | $32.63 | $33.45 | $30.18 | 12,494 |
| 2018-03-08 | $32.45 | $32.75 | $32.32 | $32.60 | $29.42 | 17,692 |
| 2018-03-07 | $32.20 | $32.99 | $32.20 | $32.49 | $29.32 | 8,809 |
| 2018-03-06 | $32.30 | $32.42 | $32.01 | $32.42 | $29.26 | 3,251 |
| 2018-03-05 | $32.40 | $32.45 | $32.07 | $32.07 | $28.94 | 5,358 |
| 2018-03-02 | $31.60 | $32.30 | $31.60 | $32.30 | $29.15 | 4,385 |
| 2018-03-01 | $31.60 | $31.94 | $31.60 | $31.67 | $28.58 | 4,530 |
| 2018-02-28 | $32.16 | $32.33 | $31.25 | $31.30 | $28.24 | 18,347 |
| 2018-02-27 | $32.55 | $33.00 | $32.06 | $32.29 | $29.14 | 4,404 |
| 2018-02-26 | $32.64 | $32.70 | $32.51 | $32.56 | $29.38 | 3,011 |
| 2018-02-23 | $32.50 | $32.75 | $32.45 | $32.55 | $29.37 | 3,890 |
| 2018-02-22 | $32.43 | $33.16 | $32.11 | $32.37 | $29.10 | 34,342 |
| 2018-02-21 | $33.23 | $33.23 | $32.58 | $32.64 | $29.35 | 2,254 |
| 2018-02-20 | $32.26 | $33.10 | $32.26 | $33.02 | $29.69 | 2,648 |
| 2018-02-16 | $32.55 | $33.57 | $32.10 | $33.31 | $29.95 | 7,426 |
| 2018-02-15 | $33.11 | $33.38 | $32.64 | $32.87 | $29.55 | 10,726 |
| 2018-02-14 | $32.50 | $33.42 | $32.50 | $33.02 | $29.69 | 15,109 |
| 2018-02-13 | $32.40 | $32.78 | $31.97 | $32.78 | $29.47 | 2,646 |
| 2018-02-12 | $32.76 | $32.99 | $32.00 | $32.70 | $29.40 | 6,333 |
| 2018-02-09 | $32.00 | $32.97 | $31.69 | $32.61 | $29.32 | 14,263 |
| 2018-02-08 | $32.69 | $32.69 | $31.86 | $31.89 | $28.67 | 13,518 |
| 2018-02-07 | $32.94 | $33.62 | $31.91 | $32.75 | $29.44 | 9,745 |
| 2018-02-06 | $32.71 | $33.33 | $32.71 | $33.22 | $29.87 | 6,315 |
| 2018-02-05 | $34.21 | $34.30 | $32.97 | $32.99 | $29.66 | 11,470 |
| 2018-02-02 | $34.50 | $34.91 | $34.30 | $34.34 | $30.87 | 5,469 |
| 2018-02-01 | $33.50 | $34.74 | $33.50 | $34.35 | $30.88 | 7,944 |
| 2018-01-31 | $33.57 | $33.68 | $33.15 | $33.40 | $30.03 | 20,747 |
| 2018-01-30 | $33.30 | $34.00 | $33.13 | $33.84 | $30.42 | 10,600 |
| 2018-01-29 | $33.10 | $33.53 | $33.10 | $33.50 | $30.12 | 4,146 |
| 2018-01-26 | $33.33 | $33.73 | $32.81 | $33.33 | $29.97 | 11,616 |
| 2018-01-25 | $34.02 | $34.02 | $32.99 | $33.71 | $30.31 | 8,140 |
| 2018-01-24 | $34.11 | $34.19 | $33.71 | $33.71 | $30.31 | 9,131 |
| 2018-01-23 | $33.16 | $34.44 | $33.16 | $34.05 | $30.61 | 15,653 |
| 2018-01-22 | $34.11 | $34.44 | $33.85 | $34.04 | $30.60 | 4,664 |
| 2018-01-19 | $34.47 | $35.06 | $34.46 | $34.77 | $31.26 | 13,046 |
| 2018-01-18 | $34.65 | $34.87 | $34.47 | $34.68 | $31.18 | 8,030 |
| 2018-01-17 | $35.16 | $35.16 | $34.45 | $34.80 | $31.29 | 3,244 |
| 2018-01-16 | $35.50 | $35.75 | $34.86 | $35.12 | $31.58 | 8,877 |
| 2018-01-12 | $35.30 | $35.40 | $34.79 | $35.36 | $31.79 | 23,213 |
| 2018-01-11 | $34.74 | $35.37 | $34.25 | $35.29 | $31.73 | 9,392 |
| 2018-01-10 | $34.54 | $35.00 | $34.54 | $34.83 | $31.31 | 3,146 |
| 2018-01-09 | $33.67 | $35.26 | $33.67 | $34.54 | $31.05 | 9,055 |
| 2018-01-08 | $33.90 | $34.00 | $33.33 | $33.55 | $30.16 | 5,767 |
| 2018-01-05 | $33.86 | $34.26 | $33.64 | $34.00 | $30.57 | 4,158 |
| 2018-01-04 | $34.45 | $34.65 | $34.00 | $34.06 | $30.62 | 10,234 |
| 2018-01-03 | $33.61 | $34.25 | $33.28 | $33.89 | $30.47 | 26,460 |
| 2018-01-02 | $34.11 | $34.12 | $33.09 | $33.71 | $30.31 | 37,410 |
| 2017-12-29 | $34.90 | $35.26 | $34.34 | $34.34 | $30.87 | 16,344 |
| 2017-12-28 | $34.61 | $35.04 | $34.15 | $34.79 | $31.28 | 12,367 |
| 2017-12-27 | $34.59 | $34.98 | $33.57 | $34.66 | $31.16 | 7,556 |
| 2017-12-26 | $33.64 | $35.01 | $33.64 | $34.50 | $31.02 | 18,017 |
| 2017-12-22 | $34.14 | $34.85 | $34.10 | $34.14 | $30.69 | 21,968 |
| 2017-12-21 | $34.35 | $34.90 | $34.00 | $34.20 | $30.75 | 23,090 |
| 2017-12-20 | $35.02 | $35.15 | $34.44 | $34.65 | $31.15 | 17,874 |
| 2017-12-19 | $35.14 | $35.22 | $34.98 | $35.00 | $31.47 | 8,620 |
| 2017-12-18 | $34.66 | $35.30 | $34.63 | $35.16 | $31.61 | 13,903 |
| 2017-12-15 | $34.75 | $35.40 | $34.20 | $35.02 | $31.49 | 67,333 |
| 2017-12-14 | $35.92 | $35.92 | $34.86 | $34.86 | $31.34 | 11,462 |
| 2017-12-13 | $35.25 | $35.38 | $34.64 | $35.00 | $31.47 | 17,234 |
| 2017-12-12 | $35.08 | $35.98 | $34.93 | $35.02 | $31.49 | 30,755 |
| 2017-12-11 | $35.48 | $35.96 | $34.99 | $35.17 | $31.62 | 25,828 |
| 2017-12-08 | $35.10 | $35.31 | $34.77 | $35.24 | $31.68 | 7,057 |
| 2017-12-07 | $35.50 | $35.80 | $34.35 | $35.23 | $31.67 | 9,858 |
| 2017-12-06 | $34.80 | $35.36 | $34.16 | $34.85 | $31.33 | 10,528 |
| 2017-12-05 | $34.81 | $35.89 | $34.81 | $35.12 | $31.58 | 12,657 |
| 2017-12-04 | $35.47 | $36.00 | $34.62 | $35.56 | $31.97 | 12,681 |
| 2017-12-01 | $35.35 | $35.55 | $34.63 | $35.04 | $31.50 | 22,201 |
| 2017-11-30 | $35.00 | $36.99 | $34.50 | $35.29 | $31.73 | 17,315 |
| 2017-11-29 | $34.21 | $35.64 | $33.81 | $35.50 | $31.92 | 7,743 |
| 2017-11-28 | $33.97 | $34.48 | $33.97 | $34.20 | $30.75 | 2,497 |
| 2017-11-27 | $33.81 | $34.02 | $33.36 | $33.84 | $30.42 | 8,429 |
| 2017-11-24 | $33.45 | $34.10 | $33.44 | $33.83 | $30.42 | 2,890 |
| 2017-11-22 | $33.96 | $34.50 | $33.96 | $34.08 | $30.64 | 13,466 |
| 2017-11-21 | $33.70 | $34.10 | $33.70 | $33.84 | $30.42 | 9,380 |
| 2017-11-20 | $33.54 | $33.88 | $33.30 | $33.61 | $30.22 | 5,406 |
| 2017-11-17 | $33.44 | $33.77 | $33.28 | $33.70 | $30.30 | 10,082 |
| 2017-11-16 | $33.32 | $33.79 | $33.10 | $33.58 | $30.19 | 9,479 |
| 2017-11-15 | $33.17 | $33.90 | $33.17 | $33.32 | $29.89 | 13,423 |
| 2017-11-14 | $33.07 | $33.82 | $32.80 | $33.46 | $30.02 | 11,143 |
| 2017-11-13 | $32.15 | $33.28 | $32.15 | $33.00 | $29.61 | 7,063 |
| 2017-11-10 | $34.40 | $34.40 | $33.40 | $33.51 | $30.07 | 2,884 |
| 2017-11-09 | $33.72 | $34.36 | $33.72 | $34.09 | $30.59 | 4,231 |
| 2017-11-08 | $33.90 | $34.41 | $33.27 | $33.75 | $30.28 | 10,063 |
| 2017-11-07 | $35.50 | $35.50 | $33.61 | $34.15 | $30.64 | 4,894 |
| 2017-11-06 | $36.60 | $36.60 | $36.00 | $36.17 | $32.45 | 11,294 |
| 2017-11-03 | $36.23 | $36.60 | $35.78 | $36.59 | $32.83 | 19,178 |
| 2017-11-02 | $35.53 | $36.59 | $35.00 | $36.57 | $32.81 | 4,772 |
| 2017-11-01 | $36.60 | $36.60 | $35.74 | $35.86 | $32.17 | 6,827 |
| 2017-10-31 | $36.74 | $37.30 | $36.23 | $36.60 | $32.84 | 9,795 |
| 2017-10-30 | $36.83 | $36.99 | $36.28 | $36.55 | $32.79 | 12,203 |
| 2017-10-27 | $36.82 | $37.25 | $36.82 | $37.13 | $33.31 | 16,155 |
| 2017-10-26 | $37.30 | $37.35 | $36.53 | $36.78 | $33.00 | 3,381 |
| 2017-10-25 | $37.50 | $37.50 | $37.05 | $37.34 | $33.50 | 5,557 |
| 2017-10-24 | $37.50 | $37.71 | $37.24 | $37.50 | $33.65 | 41,788 |
| 2017-10-23 | $37.40 | $37.50 | $36.73 | $37.36 | $33.52 | 23,229 |
| 2017-10-20 | $37.83 | $37.83 | $37.21 | $37.43 | $33.58 | 34,266 |
| 2017-10-19 | $36.59 | $37.63 | $36.31 | $37.60 | $33.73 | 28,407 |
| 2017-10-18 | $36.74 | $37.09 | $36.14 | $36.80 | $33.02 | 18,617 |
| 2017-10-17 | $36.35 | $36.64 | $36.30 | $36.60 | $32.84 | 4,007 |
| 2017-10-16 | $36.55 | $36.79 | $35.75 | $36.66 | $32.89 | 2,051 |
| 2017-10-13 | $36.50 | $37.08 | $35.88 | $36.57 | $32.81 | 19,557 |
| 2017-10-12 | $37.26 | $37.26 | $36.52 | $36.79 | $33.01 | 27,408 |
| 2017-10-11 | $36.08 | $37.95 | $36.08 | $37.27 | $33.44 | 32,457 |
| 2017-10-10 | $35.99 | $36.20 | $35.95 | $36.00 | $32.30 | 29,655 |
| 2017-10-09 | $36.00 | $36.08 | $35.85 | $35.85 | $32.16 | 5,801 |
| 2017-10-06 | $35.66 | $36.05 | $35.66 | $35.95 | $32.25 | 20,858 |
| 2017-10-05 | $35.61 | $36.17 | $35.16 | $35.89 | $32.20 | 8,568 |
| 2017-10-04 | $36.34 | $36.45 | $35.15 | $35.44 | $31.80 | 13,094 |
| 2017-10-03 | $36.90 | $36.90 | $35.63 | $36.30 | $32.57 | 15,684 |
| 2017-10-02 | $36.88 | $37.00 | $36.80 | $36.88 | $33.09 | 14,473 |
| 2017-09-29 | $36.85 | $37.00 | $36.70 | $36.94 | $33.14 | 64,734 |
| 2017-09-28 | $36.15 | $36.85 | $35.82 | $36.72 | $32.95 | 14,909 |
| 2017-09-27 | $35.69 | $36.51 | $35.69 | $36.44 | $32.69 | 81,278 |
| 2017-09-26 | $34.96 | $35.64 | $34.69 | $35.52 | $31.87 | 17,348 |
| 2017-09-25 | $33.90 | $35.25 | $33.90 | $35.07 | $31.46 | 8,366 |
| 2017-09-22 | $32.10 | $34.07 | $32.10 | $33.93 | $30.44 | 14,350 |
| 2017-09-21 | $33.78 | $34.35 | $32.60 | $34.07 | $30.57 | 12,999 |
| 2017-09-20 | $34.69 | $34.90 | $33.69 | $33.93 | $30.44 | 14,377 |
| 2017-09-19 | $35.59 | $35.59 | $34.38 | $34.89 | $31.30 | 9,138 |
| 2017-09-18 | $35.40 | $36.00 | $34.57 | $35.19 | $31.57 | 18,701 |
| 2017-09-15 | $35.33 | $35.50 | $34.85 | $35.49 | $31.84 | 30,898 |
| 2017-09-14 | $35.09 | $35.25 | $34.98 | $35.25 | $31.63 | 5,305 |
| 2017-09-13 | $34.31 | $35.65 | $34.30 | $35.11 | $31.50 | 14,690 |
| 2017-09-12 | $34.00 | $34.45 | $33.87 | $34.43 | $30.89 | 12,652 |
| 2017-09-11 | $34.40 | $34.40 | $33.82 | $34.00 | $30.50 | 8,369 |
| 2017-09-08 | $33.73 | $33.99 | $32.15 | $33.40 | $29.97 | 6,505 |
| 2017-09-07 | $33.74 | $34.38 | $33.57 | $33.58 | $30.13 | 14,516 |
| 2017-09-06 | $33.58 | $34.45 | $33.00 | $34.17 | $30.66 | 17,828 |
| 2017-09-05 | $33.66 | $34.20 | $32.92 | $33.67 | $30.21 | 33,200 |
| 2017-09-01 | $34.11 | $34.32 | $33.67 | $34.00 | $30.50 | 11,055 |
| 2017-08-31 | $32.93 | $34.21 | $32.85 | $33.90 | $30.42 | 9,080 |
| 2017-08-30 | $32.55 | $32.95 | $32.49 | $32.72 | $29.36 | 5,772 |
| 2017-08-29 | $32.41 | $32.96 | $31.48 | $32.43 | $29.10 | 3,651 |
| 2017-08-28 | $32.28 | $32.95 | $31.75 | $32.46 | $29.12 | 6,240 |
| 2017-08-25 | $31.83 | $31.96 | $31.35 | $31.71 | $28.45 | 13,575 |
| 2017-08-24 | $31.90 | $32.00 | $31.56 | $31.75 | $28.49 | 3,418 |
| 2017-08-23 | $32.02 | $32.09 | $31.80 | $31.95 | $28.67 | 1,525 |
| 2017-08-22 | $31.74 | $32.14 | $31.74 | $32.07 | $28.77 | 10,166 |
| 2017-08-21 | $31.55 | $31.88 | $31.40 | $31.51 | $28.27 | 11,021 |
| 2017-08-18 | $31.61 | $31.84 | $31.51 | $31.67 | $28.41 | 12,721 |
| 2017-08-17 | $32.05 | $32.26 | $31.61 | $31.98 | $28.69 | 8,713 |
| 2017-08-16 | $32.28 | $32.93 | $32.10 | $32.20 | $28.89 | 5,998 |
| 2017-08-15 | $32.14 | $32.57 | $31.90 | $32.37 | $29.04 | 4,573 |
| 2017-08-14 | $31.65 | $32.15 | $31.25 | $32.15 | $28.85 | 19,045 |
| 2017-08-11 | $32.97 | $32.97 | $31.32 | $31.69 | $28.43 | 11,393 |
| 2017-08-10 | $33.09 | $33.09 | $32.58 | $32.85 | $29.41 | 8,364 |
| 2017-08-09 | $32.40 | $33.50 | $32.40 | $33.24 | $29.76 | 16,150 |
| 2017-08-08 | $32.57 | $33.41 | $32.57 | $32.94 | $29.49 | 11,194 |
| 2017-08-07 | $33.09 | $33.09 | $32.58 | $32.58 | $29.17 | 6,302 |
| 2017-08-04 | $32.68 | $33.15 | $32.57 | $33.15 | $29.68 | 7,501 |
| 2017-08-03 | $32.80 | $33.32 | $32.61 | $32.68 | $29.26 | 6,773 |
| 2017-08-02 | $33.96 | $34.05 | $33.06 | $33.35 | $29.86 | 3,859 |
| 2017-08-01 | $32.97 | $34.24 | $32.96 | $34.13 | $30.55 | 18,724 |
| 2017-07-31 | $33.02 | $33.02 | $32.46 | $32.81 | $29.37 | 7,507 |
| 2017-07-28 | $32.58 | $33.02 | $32.40 | $32.81 | $29.37 | 155,709 |
| 2017-07-27 | $32.37 | $32.43 | $31.99 | $32.39 | $29.00 | 4,865 |
| 2017-07-26 | $32.25 | $32.32 | $32.20 | $32.20 | $28.83 | 1,123 |
| 2017-07-25 | $32.55 | $32.95 | $32.10 | $32.30 | $28.92 | 12,059 |
| 2017-07-24 | $32.15 | $33.33 | $32.10 | $32.38 | $28.99 | 15,978 |
| 2017-07-21 | $32.72 | $32.90 | $32.03 | $32.36 | $28.97 | 25,557 |
| 2017-07-20 | $32.10 | $32.63 | $31.43 | $32.63 | $29.21 | 10,939 |
| 2017-07-19 | $31.99 | $32.20 | $31.50 | $31.98 | $28.63 | 5,795 |
| 2017-07-18 | $31.86 | $32.34 | $31.72 | $31.80 | $28.47 | 7,010 |
| 2017-07-17 | $32.50 | $32.77 | $32.05 | $32.10 | $28.74 | 5,320 |
| 2017-07-14 | $32.36 | $32.47 | $31.24 | $31.89 | $28.55 | 4,178 |
| 2017-07-13 | $32.75 | $32.89 | $32.39 | $32.73 | $29.30 | 3,951 |
| 2017-07-12 | $32.61 | $33.18 | $32.55 | $32.92 | $29.47 | 6,137 |
| 2017-07-11 | $34.46 | $34.46 | $31.56 | $32.56 | $29.15 | 16,927 |
| 2017-07-10 | $32.41 | $32.49 | $31.97 | $32.27 | $28.89 | 11,701 |
| 2017-07-07 | $31.67 | $32.75 | $31.67 | $32.55 | $29.14 | 5,316 |
| 2017-07-06 | $31.63 | $32.05 | $31.57 | $31.57 | $28.26 | 5,584 |
| 2017-07-05 | $32.00 | $32.00 | $31.74 | $31.76 | $28.43 | 10,000 |
| 2017-07-03 | $30.92 | $32.15 | $30.92 | $31.56 | $28.25 | 4,573 |
| 2017-06-30 | $30.59 | $31.68 | $30.59 | $31.23 | $27.96 | 4,981 |
| 2017-06-29 | $32.29 | $32.29 | $30.85 | $31.22 | $27.95 | 9,866 |
| 2017-06-28 | $31.24 | $32.20 | $31.24 | $32.20 | $28.83 | 4,899 |
| 2017-06-27 | $31.44 | $31.50 | $30.70 | $31.32 | $28.04 | 6,064 |
| 2017-06-26 | $31.30 | $31.50 | $31.29 | $31.48 | $28.18 | 6,334 |
| 2017-06-23 | $30.22 | $32.02 | $30.22 | $31.45 | $28.15 | 168,996 |
| 2017-06-22 | $32.05 | $32.09 | $31.68 | $31.68 | $28.36 | 4,697 |
| 2017-06-21 | $32.69 | $32.70 | $32.09 | $32.25 | $28.87 | 8,528 |
| 2017-06-20 | $32.48 | $32.87 | $31.87 | $32.68 | $29.26 | 16,863 |
| 2017-06-19 | $33.00 | $33.15 | $32.85 | $32.99 | $29.53 | 17,669 |
| 2017-06-16 | $33.33 | $33.41 | $32.11 | $32.71 | $29.28 | 15,116 |
| 2017-06-15 | $33.34 | $34.17 | $33.34 | $33.73 | $30.20 | 5,680 |
| 2017-06-14 | $33.39 | $34.20 | $32.41 | $33.70 | $30.17 | 2,375 |
| 2017-06-13 | $32.54 | $33.32 | $31.76 | $33.32 | $29.83 | 3,269 |
| 2017-06-12 | $32.49 | $32.54 | $31.84 | $32.39 | $29.00 | 8,800 |
| 2017-06-09 | $32.60 | $33.00 | $31.99 | $32.71 | $29.28 | 10,479 |
| 2017-06-08 | $31.93 | $32.72 | $31.68 | $32.50 | $29.09 | 3,880 |
| 2017-06-07 | $31.56 | $31.86 | $31.20 | $31.60 | $28.29 | 6,463 |
| 2017-06-06 | $31.69 | $31.78 | $31.05 | $31.63 | $28.32 | 1,912 |
| 2017-06-05 | $31.93 | $31.93 | $30.96 | $31.60 | $28.29 | 4,378 |
| 2017-06-02 | $31.27 | $32.00 | $30.80 | $31.92 | $28.58 | 5,497 |
| 2017-06-01 | $32.18 | $32.18 | $30.78 | $30.87 | $27.64 | 9,863 |
| 2017-05-31 | $30.55 | $31.03 | $29.90 | $31.03 | $27.78 | 5,287 |
| 2017-05-30 | $31.64 | $32.31 | $30.70 | $30.70 | $27.48 | 2,220 |
| 2017-05-26 | $33.01 | $33.01 | $31.50 | $31.81 | $28.48 | 11,548 |
| 2017-05-25 | $33.00 | $33.31 | $33.00 | $33.31 | $29.82 | 3,615 |
| 2017-05-24 | $34.27 | $34.27 | $33.73 | $33.73 | $30.20 | 1,893 |
| 2017-05-23 | $33.72 | $34.31 | $33.72 | $34.08 | $30.51 | 2,628 |
| 2017-05-22 | $34.13 | $34.25 | $33.68 | $33.82 | $30.28 | 3,340 |
| 2017-05-19 | $34.24 | $34.50 | $33.77 | $33.83 | $30.29 | 10,321 |
| 2017-05-18 | $33.88 | $34.60 | $33.88 | $34.37 | $30.77 | 7,057 |
| 2017-05-17 | $35.70 | $35.71 | $33.48 | $33.48 | $29.97 | 7,930 |
| 2017-05-16 | $36.19 | $36.20 | $35.98 | $36.15 | $32.36 | 7,064 |
| 2017-05-15 | $35.94 | $36.44 | $35.67 | $36.24 | $32.44 | 26,696 |
| 2017-05-12 | $36.59 | $37.02 | $36.43 | $36.80 | $32.94 | 12,036 |
| 2017-05-11 | $36.15 | $36.95 | $35.78 | $36.50 | $32.61 | 7,545 |
| 2017-05-10 | $36.80 | $36.80 | $36.12 | $36.12 | $32.27 | 1,657 |
| 2017-05-09 | $36.15 | $36.15 | $35.43 | $35.91 | $32.09 | 6,805 |
| 2017-05-08 | $35.87 | $36.50 | $34.62 | $36.10 | $32.26 | 6,749 |
| 2017-05-05 | $35.35 | $36.02 | $35.32 | $35.87 | $32.05 | 9,311 |
| 2017-05-04 | $35.07 | $35.43 | $35.07 | $35.26 | $31.51 | 1,126 |
| 2017-05-03 | $35.02 | $35.59 | $34.85 | $35.06 | $31.33 | 5,907 |
| 2017-05-02 | $35.37 | $35.43 | $35.37 | $35.38 | $31.61 | 3,728 |
| 2017-05-01 | $36.05 | $36.15 | $35.35 | $35.94 | $32.11 | 4,569 |
| 2017-04-28 | $36.70 | $36.70 | $34.90 | $36.14 | $32.29 | 12,368 |
| 2017-04-27 | $35.12 | $35.80 | $34.65 | $35.50 | $31.72 | 2,473 |
| 2017-04-26 | $35.49 | $36.78 | $34.90 | $34.90 | $31.18 | 4,001 |
| 2017-04-25 | $36.01 | $36.86 | $35.05 | $35.41 | $31.64 | 17,554 |
| 2017-04-24 | $35.95 | $38.50 | $35.81 | $36.29 | $32.43 | 12,773 |
| 2017-04-21 | $34.84 | $35.50 | $34.55 | $35.50 | $31.72 | 12,663 |
| 2017-04-20 | $33.90 | $35.03 | $33.90 | $34.89 | $31.18 | 12,223 |
| 2017-04-19 | $34.45 | $34.52 | $34.04 | $34.04 | $30.42 | 8,798 |
| 2017-04-18 | $33.69 | $34.29 | $33.69 | $34.29 | $30.64 | 35,096 |
| 2017-04-17 | $33.01 | $33.47 | $32.83 | $33.47 | $29.91 | 9,800 |
| 2017-04-13 | $33.60 | $33.87 | $32.91 | $32.91 | $29.41 | 39,738 |
| 2017-04-12 | $32.81 | $32.81 | $32.81 | $32.81 | $29.32 | 1,194 |
| 2017-04-11 | $32.78 | $33.55 | $32.78 | $33.08 | $29.56 | 2,984 |
| 2017-04-10 | $32.95 | $33.35 | $32.53 | $32.79 | $29.30 | 9,234 |
| 2017-04-07 | $33.18 | $33.98 | $33.18 | $33.75 | $30.16 | 9,233 |
| 2017-04-06 | $32.90 | $33.58 | $32.77 | $33.08 | $29.56 | 10,309 |
| 2017-04-05 | $34.43 | $34.45 | $33.40 | $33.79 | $30.19 | 22,920 |
| 2017-04-04 | $32.87 | $34.54 | $32.87 | $34.54 | $30.86 | 9,726 |
| 2017-04-03 | $34.34 | $34.60 | $33.15 | $33.92 | $30.31 | 17,115 |
| 2017-03-31 | $34.12 | $34.51 | $33.80 | $34.39 | $30.73 | 13,734 |
| 2017-03-30 | $33.42 | $34.50 | $32.99 | $33.96 | $30.34 | 35,638 |
| 2017-03-29 | $31.06 | $33.78 | $31.06 | $33.50 | $29.93 | 14,025 |
| 2017-03-28 | $30.62 | $31.68 | $30.40 | $31.20 | $27.88 | 12,294 |
| 2017-03-27 | $30.21 | $30.98 | $30.17 | $30.62 | $27.36 | 10,309 |
| 2017-03-24 | $30.49 | $31.28 | $30.27 | $30.31 | $27.08 | 5,442 |
| 2017-03-23 | $31.03 | $31.03 | $30.26 | $30.48 | $27.23 | 8,694 |
| 2017-03-22 | $32.75 | $32.75 | $31.02 | $31.22 | $27.90 | 11,562 |
| 2017-03-21 | $33.62 | $34.26 | $32.76 | $32.76 | $29.27 | 13,831 |
| 2017-03-20 | $34.14 | $35.00 | $33.78 | $33.84 | $30.24 | 31,070 |
| 2017-03-17 | $31.22 | $34.70 | $31.04 | $34.58 | $30.90 | 98,091 |
| 2017-03-16 | $31.00 | $31.44 | $31.00 | $31.43 | $28.08 | 4,518 |
| 2017-03-15 | $30.98 | $31.47 | $30.98 | $31.47 | $28.12 | 3,730 |
| 2017-03-14 | $31.79 | $31.79 | $31.00 | $31.06 | $27.75 | 7,123 |
| 2017-03-13 | $30.85 | $32.60 | $30.85 | $31.95 | $28.55 | 1,729 |
| 2017-03-10 | $33.00 | $33.02 | $32.62 | $32.62 | $29.15 | 8,814 |
| 2017-03-09 | $32.80 | $33.10 | $32.68 | $32.81 | $29.32 | 27,090 |
| 2017-03-08 | $32.77 | $32.77 | $32.50 | $32.65 | $29.17 | 8,171 |
| 2017-03-07 | $32.96 | $32.96 | $32.43 | $32.80 | $29.31 | 8,228 |
| 2017-03-06 | $33.20 | $33.20 | $32.75 | $33.00 | $29.49 | 4,611 |
| 2017-03-03 | $33.31 | $33.31 | $32.25 | $32.86 | $29.36 | 6,103 |
| 2017-03-02 | $32.94 | $33.40 | $32.94 | $33.13 | $29.60 | 19,393 |
| 2017-03-01 | $33.22 | $33.22 | $32.54 | $33.04 | $29.52 | 6,320 |
| 2017-02-28 | $32.48 | $33.20 | $32.35 | $32.85 | $29.35 | 5,255 |
| 2017-02-27 | $33.28 | $33.70 | $33.17 | $33.68 | $30.09 | 11,348 |
| 2017-02-24 | $32.60 | $33.25 | $32.60 | $33.24 | $29.70 | 5,965 |
| 2017-02-23 | $32.63 | $32.85 | $32.05 | $32.71 | $29.23 | 42,781 |
| 2017-02-22 | $32.49 | $32.77 | $32.42 | $32.45 | $28.99 | 4,549 |
| 2017-02-21 | $32.32 | $32.50 | $32.28 | $32.50 | $29.04 | 4,135 |
| 2017-02-17 | $32.26 | $32.26 | $32.00 | $32.09 | $28.67 | 17,792 |
| 2017-02-16 | $32.00 | $32.45 | $31.99 | $32.15 | $28.73 | 5,485 |
| 2017-02-15 | $32.00 | $32.22 | $31.97 | $32.04 | $28.63 | 14,631 |
| 2017-02-14 | $32.20 | $32.20 | $31.96 | $32.01 | $28.54 | 17,644 |
| 2017-02-13 | $31.93 | $32.47 | $31.93 | $32.38 | $28.87 | 4,442 |
| 2017-02-10 | $31.99 | $31.99 | $31.77 | $31.77 | $28.33 | 2,031 |
| 2017-02-09 | $31.99 | $31.99 | $31.75 | $31.84 | $28.39 | 2,916 |
| 2017-02-08 | $31.68 | $32.36 | $31.65 | $31.78 | $28.33 | 6,813 |
| 2017-02-07 | $31.57 | $31.73 | $31.30 | $31.68 | $28.25 | 11,810 |
| 2017-02-06 | $30.65 | $31.80 | $30.50 | $31.57 | $28.15 | 17,005 |
| 2017-02-03 | $29.80 | $30.95 | $29.80 | $30.79 | $27.45 | 16,895 |
| 2017-02-02 | $29.30 | $30.15 | $29.30 | $29.80 | $26.57 | 1,484 |
| 2017-02-01 | $29.30 | $29.83 | $29.29 | $29.35 | $26.17 | 26,803 |
| 2017-01-31 | $29.33 | $29.40 | $29.28 | $29.31 | $26.13 | 3,845 |
| 2017-01-30 | $29.40 | $29.40 | $29.31 | $29.34 | $26.16 | 9,067 |
| 2017-01-27 | $29.29 | $29.44 | $29.24 | $29.42 | $26.23 | 83,326 |
| 2017-01-26 | $29.25 | $29.45 | $29.15 | $29.40 | $26.21 | 18,077 |
| 2017-01-25 | $29.30 | $29.30 | $29.16 | $29.23 | $26.06 | 7,897 |
| 2017-01-24 | $29.44 | $29.44 | $28.79 | $29.25 | $26.08 | 5,611 |
| 2017-01-23 | $29.24 | $29.35 | $29.22 | $29.29 | $26.11 | 5,130 |
| 2017-01-20 | $28.99 | $29.30 | $28.99 | $29.19 | $26.03 | 10,733 |
| 2017-01-19 | $29.30 | $29.33 | $29.07 | $29.07 | $25.92 | 6,412 |
| 2017-01-18 | $29.05 | $29.36 | $28.86 | $29.32 | $26.14 | 7,889 |
| 2017-01-17 | $29.75 | $29.75 | $29.00 | $29.03 | $25.88 | 9,861 |
| 2017-01-13 | $30.27 | $30.45 | $29.49 | $29.80 | $26.57 | 9,956 |
| 2017-01-12 | $30.82 | $30.82 | $29.75 | $30.28 | $27.00 | 10,949 |
| 2017-01-11 | $31.45 | $31.55 | $30.83 | $30.98 | $27.62 | 3,038 |
| 2017-01-10 | $32.00 | $32.00 | $31.20 | $31.55 | $28.13 | 2,935 |
| 2017-01-09 | $31.65 | $31.94 | $31.54 | $31.77 | $28.33 | 3,881 |
| 2017-01-06 | $31.50 | $31.81 | $30.78 | $31.65 | $28.22 | 10,052 |
| 2017-01-05 | $31.94 | $32.00 | $31.85 | $31.85 | $28.40 | 2,691 |
| 2017-01-04 | $32.00 | $32.00 | $31.60 | $32.00 | $28.53 | 9,203 |
| 2017-01-03 | $32.53 | $32.60 | $32.05 | $32.05 | $28.58 | 20,110 |
| 2016-12-30 | $32.50 | $32.68 | $32.21 | $32.50 | $28.98 | 15,403 |
| 2016-12-29 | $32.85 | $32.92 | $32.00 | $32.50 | $28.98 | 9,425 |
| 2016-12-28 | $33.84 | $33.84 | $32.94 | $32.94 | $29.37 | 11,305 |
| 2016-12-27 | $33.26 | $34.80 | $31.25 | $33.88 | $30.21 | 10,070 |
| 2016-12-23 | $32.29 | $33.08 | $31.93 | $33.05 | $29.47 | 7,925 |
| 2016-12-22 | $32.33 | $32.65 | $31.67 | $32.23 | $28.74 | 8,525 |
| 2016-12-21 | $32.08 | $32.43 | $31.06 | $32.01 | $28.54 | 8,008 |
| 2016-12-20 | $31.72 | $32.75 | $31.71 | $32.16 | $28.67 | 13,814 |
| 2016-12-19 | $32.04 | $32.04 | $30.06 | $31.51 | $28.09 | 19,585 |
| 2016-12-16 | $32.45 | $32.77 | $31.77 | $31.94 | $28.48 | 32,904 |
| 2016-12-15 | $32.07 | $32.78 | $31.89 | $32.21 | $28.72 | 15,277 |
| 2016-12-14 | $31.81 | $31.95 | $31.38 | $31.62 | $28.19 | 11,186 |
| 2016-12-13 | $31.46 | $32.50 | $30.85 | $31.82 | $28.37 | 23,461 |
| 2016-12-12 | $30.29 | $32.51 | $29.38 | $31.35 | $27.95 | 12,002 |
| 2016-12-09 | $29.70 | $30.70 | $29.66 | $30.17 | $26.90 | 25,442 |
| 2016-12-08 | $28.93 | $30.60 | $28.93 | $30.25 | $26.97 | 31,225 |
| 2016-12-07 | $31.54 | $31.55 | $29.69 | $30.09 | $26.83 | 21,386 |
| 2016-12-06 | $29.31 | $29.63 | $29.07 | $29.38 | $26.19 | 18,145 |
| 2016-12-05 | $29.38 | $29.80 | $28.97 | $29.28 | $26.11 | 22,539 |
| 2016-12-02 | $29.14 | $29.89 | $28.69 | $29.24 | $26.07 | 11,290 |
| 2016-12-01 | $28.95 | $29.50 | $28.95 | $29.20 | $26.03 | 9,235 |
| 2016-11-30 | $29.08 | $29.35 | $29.00 | $29.15 | $25.99 | 36,421 |
| 2016-11-29 | $29.00 | $29.05 | $28.66 | $28.72 | $25.61 | 6,407 |
| 2016-11-28 | $27.41 | $29.08 | $27.41 | $28.73 | $25.62 | 10,771 |
| 2016-11-25 | $28.63 | $28.75 | $28.08 | $28.38 | $25.30 | 2,005 |
| 2016-11-23 | $28.65 | $28.95 | $28.07 | $28.72 | $25.61 | 18,761 |
| 2016-11-22 | $27.37 | $28.75 | $27.34 | $28.70 | $25.59 | 14,615 |
| 2016-11-21 | $27.18 | $27.30 | $27.08 | $27.25 | $24.30 | 11,619 |
| 2016-11-18 | $26.83 | $27.36 | $26.75 | $27.10 | $24.16 | 21,947 |
| 2016-11-17 | $26.86 | $27.00 | $26.63 | $26.93 | $24.01 | 15,709 |
| 2016-11-16 | $26.08 | $26.85 | $25.54 | $26.76 | $23.86 | 7,376 |
| 2016-11-15 | $26.59 | $26.80 | $26.59 | $26.75 | $23.79 | 13,458 |
| 2016-11-14 | $26.39 | $26.80 | $26.24 | $26.75 | $23.79 | 16,516 |
| 2016-11-11 | $25.92 | $26.25 | $25.71 | $26.24 | $23.33 | 33,388 |
| 2016-11-10 | $24.98 | $25.96 | $24.43 | $25.93 | $23.06 | 15,425 |
| 2016-11-09 | $24.29 | $24.90 | $24.29 | $24.80 | $22.05 | 12,944 |
| 2016-11-08 | $24.27 | $24.30 | $24.27 | $24.28 | $21.59 | 2,787 |
| 2016-11-07 | $24.10 | $24.43 | $24.10 | $24.30 | $21.61 | 8,373 |
| 2016-11-04 | $24.17 | $24.25 | $23.82 | $24.01 | $21.35 | 9,410 |
| 2016-11-03 | $24.58 | $24.58 | $24.14 | $24.17 | $21.49 | 3,155 |
| 2016-11-02 | $24.11 | $24.75 | $24.11 | $24.45 | $21.74 | 4,409 |
| 2016-11-01 | $24.29 | $24.70 | $24.15 | $24.15 | $21.48 | 2,992 |
| 2016-10-31 | $24.55 | $24.84 | $24.54 | $24.66 | $21.93 | 6,321 |
| 2016-10-28 | $24.38 | $24.59 | $24.38 | $24.59 | $21.87 | 3,995 |
| 2016-10-27 | $23.96 | $24.49 | $23.90 | $24.36 | $21.66 | 14,581 |
| 2016-10-26 | $24.42 | $24.42 | $23.50 | $23.70 | $21.08 | 3,604 |
| 2016-10-25 | $24.39 | $24.45 | $24.20 | $24.32 | $21.63 | 7,315 |
| 2016-10-24 | $24.36 | $24.51 | $24.31 | $24.42 | $21.72 | 4,669 |
| 2016-10-21 | $24.12 | $24.36 | $24.12 | $24.26 | $21.57 | 10,535 |
| 2016-10-20 | $24.30 | $24.30 | $23.66 | $24.20 | $21.52 | 9,368 |
| 2016-10-19 | $24.64 | $24.66 | $24.10 | $24.30 | $21.61 | 2,859 |
| 2016-10-18 | $24.75 | $24.75 | $24.50 | $24.64 | $21.91 | 1,517 |
| 2016-10-17 | $23.01 | $24.80 | $23.00 | $24.46 | $21.75 | 7,225 |
| 2016-10-14 | $24.59 | $24.66 | $23.88 | $24.09 | $21.42 | 4,726 |
| 2016-10-13 | $24.79 | $24.79 | $24.38 | $24.38 | $21.68 | 3,943 |
| 2016-10-12 | $24.53 | $24.81 | $24.53 | $24.75 | $22.01 | 5,560 |
| 2016-10-11 | $24.29 | $25.05 | $24.29 | $24.61 | $21.88 | 15,210 |
| 2016-10-10 | $24.10 | $24.40 | $24.10 | $24.38 | $21.68 | 4,606 |
| 2016-10-07 | $24.13 | $24.13 | $23.74 | $23.74 | $21.11 | 2,372 |
| 2016-10-06 | $23.98 | $24.38 | $23.98 | $24.10 | $21.43 | 1,965 |
| 2016-10-05 | $23.80 | $23.98 | $23.78 | $23.95 | $21.30 | 6,311 |
| 2016-10-04 | $23.15 | $23.79 | $23.15 | $23.63 | $21.01 | 2,592 |
| 2016-10-03 | $23.62 | $23.64 | $23.24 | $23.36 | $20.77 | 2,894 |
| 2016-09-30 | $23.18 | $23.74 | $23.11 | $23.69 | $21.07 | 6,224 |
| 2016-09-29 | $23.19 | $23.55 | $23.19 | $23.38 | $20.79 | 5,542 |
| 2016-09-28 | $23.23 | $23.70 | $23.23 | $23.48 | $20.88 | 7,029 |
| 2016-09-27 | $23.55 | $23.55 | $23.35 | $23.47 | $20.87 | 3,729 |
| 2016-09-26 | $23.40 | $23.53 | $23.26 | $23.27 | $20.69 | 30,811 |
| 2016-09-23 | $23.18 | $23.68 | $23.18 | $23.40 | $20.81 | 4,489 |
| 2016-09-22 | $23.08 | $23.25 | $23.05 | $23.25 | $20.68 | 8,372 |
| 2016-09-21 | $23.05 | $23.05 | $22.90 | $22.99 | $20.44 | 13,086 |
| 2016-09-20 | $23.08 | $23.10 | $22.91 | $22.97 | $20.43 | 3,951 |
| 2016-09-19 | $23.10 | $23.33 | $22.85 | $22.85 | $20.32 | 8,058 |
| 2016-09-16 | $23.10 | $23.15 | $22.95 | $23.10 | $20.54 | 19,707 |
| 2016-09-15 | $22.87 | $23.10 | $22.85 | $22.99 | $20.44 | 6,089 |
| 2016-09-14 | $23.01 | $23.10 | $22.86 | $22.96 | $20.42 | 4,631 |
| 2016-09-13 | $22.97 | $23.00 | $22.76 | $22.95 | $20.41 | 8,034 |
| 2016-09-12 | $22.95 | $23.00 | $22.91 | $23.00 | $20.45 | 9,026 |
| 2016-09-09 | $22.95 | $23.00 | $22.13 | $22.95 | $20.41 | 8,482 |
| 2016-09-08 | $22.76 | $23.02 | $22.76 | $23.00 | $20.45 | 5,221 |
| 2016-09-07 | $23.05 | $23.08 | $22.91 | $22.96 | $20.42 | 12,160 |
| 2016-09-06 | $22.79 | $23.13 | $22.79 | $23.10 | $20.54 | 13,462 |
| 2016-09-02 | $22.66 | $22.75 | $22.59 | $22.75 | $20.23 | 5,745 |
| 2016-09-01 | $22.45 | $22.59 | $22.24 | $22.57 | $20.07 | 6,373 |
| 2016-08-31 | $22.62 | $22.62 | $21.61 | $22.43 | $19.95 | 5,704 |
| 2016-08-30 | $22.54 | $22.54 | $22.41 | $22.53 | $20.03 | 9,827 |
| 2016-08-29 | $22.21 | $22.45 | $21.91 | $22.44 | $19.95 | 12,524 |
| 2016-08-26 | $22.15 | $22.35 | $22.15 | $22.27 | $19.80 | 4,861 |
| 2016-08-25 | $22.15 | $22.21 | $22.15 | $22.20 | $19.74 | 5,077 |
| 2016-08-24 | $22.13 | $22.15 | $22.09 | $22.15 | $19.70 | 6,840 |
| 2016-08-23 | $22.15 | $22.15 | $21.86 | $22.11 | $19.66 | 6,470 |
| 2016-08-22 | $22.02 | $22.20 | $21.99 | $22.12 | $19.67 | 5,043 |
| 2016-08-19 | $22.06 | $22.26 | $21.76 | $22.09 | $19.64 | 14,143 |
| 2016-08-18 | $21.74 | $22.09 | $21.73 | $22.05 | $19.61 | 5,979 |
| 2016-08-17 | $21.70 | $22.10 | $21.68 | $22.01 | $19.57 | 5,996 |
| 2016-08-16 | $22.12 | $22.12 | $21.87 | $22.06 | $19.62 | 6,731 |
| 2016-08-15 | $22.09 | $22.25 | $22.01 | $22.20 | $19.74 | 12,577 |
| 2016-08-12 | $21.98 | $22.08 | $21.88 | $22.07 | $19.63 | 9,809 |
| 2016-08-11 | $21.99 | $22.00 | $21.93 | $21.99 | $19.51 | 4,276 |
| 2016-08-10 | $22.05 | $22.05 | $21.94 | $21.94 | $19.47 | 8,499 |
| 2016-08-09 | $22.06 | $22.09 | $21.99 | $22.02 | $19.54 | 7,448 |
| 2016-08-08 | $21.80 | $22.05 | $21.80 | $22.05 | $19.56 | 18,337 |
| 2016-08-05 | $22.07 | $22.12 | $21.86 | $22.00 | $19.52 | 20,616 |
| 2016-08-04 | $22.02 | $22.02 | $21.89 | $22.00 | $19.52 | 3,155 |
| 2016-08-03 | $21.87 | $22.00 | $21.80 | $22.00 | $19.52 | 5,154 |
| 2016-08-02 | $21.96 | $21.99 | $21.77 | $21.77 | $19.32 | 4,289 |
| 2016-08-01 | $22.09 | $22.09 | $21.75 | $21.91 | $19.44 | 10,057 |
| 2016-07-29 | $22.05 | $22.07 | $21.83 | $22.01 | $19.53 | 9,017 |
| 2016-07-28 | $22.60 | $22.60 | $21.99 | $22.05 | $19.56 | 8,457 |
| 2016-07-27 | $22.75 | $22.75 | $22.45 | $22.50 | $19.96 | 15,023 |
| 2016-07-26 | $22.75 | $22.78 | $22.68 | $22.75 | $20.18 | 11,946 |
| 2016-07-25 | $22.75 | $22.75 | $22.54 | $22.75 | $20.18 | 10,006 |
| 2016-07-22 | $22.75 | $22.75 | $22.58 | $22.71 | $20.15 | 10,010 |
| 2016-07-21 | $22.70 | $22.75 | $22.55 | $22.75 | $20.18 | 9,029 |
| 2016-07-20 | $22.77 | $22.78 | $22.58 | $22.74 | $20.18 | 8,766 |
| 2016-07-19 | $22.50 | $22.75 | $22.50 | $22.72 | $20.16 | 13,401 |
| 2016-07-18 | $22.63 | $22.85 | $22.42 | $22.73 | $20.17 | 23,605 |
| 2016-07-15 | $22.75 | $22.79 | $22.63 | $22.75 | $20.18 | 12,049 |
| 2016-07-14 | $22.86 | $23.42 | $22.58 | $22.67 | $20.11 | 33,314 |
| 2016-07-13 | $22.71 | $23.10 | $22.49 | $22.68 | $20.12 | 18,524 |
| 2016-07-12 | $22.65 | $22.95 | $22.45 | $22.81 | $20.24 | 10,984 |
| 2016-07-11 | $22.60 | $23.26 | $22.31 | $22.67 | $20.11 | 33,153 |
| 2016-07-08 | $22.97 | $23.40 | $22.35 | $22.77 | $20.20 | 26,584 |
| 2016-07-07 | $22.91 | $22.97 | $22.70 | $22.91 | $20.33 | 6,409 |
| 2016-07-06 | $22.39 | $23.44 | $22.15 | $22.92 | $20.34 | 24,660 |
| 2016-07-05 | $21.78 | $22.45 | $21.78 | $22.41 | $19.88 | 22,680 |
| 2016-07-01 | $22.26 | $22.35 | $21.79 | $22.09 | $19.60 | 16,161 |
| 2016-06-30 | $21.91 | $22.30 | $21.39 | $22.06 | $19.57 | 35,196 |
| 2016-06-29 | $22.00 | $22.00 | $21.55 | $21.86 | $19.40 | 18,162 |
| 2016-06-28 | $21.67 | $22.00 | $21.67 | $21.99 | $19.51 | 29,660 |
| 2016-06-27 | $21.80 | $24.85 | $21.19 | $21.44 | $19.02 | 37,820 |
| 2016-06-24 | $21.67 | $22.08 | $21.00 | $21.79 | $19.33 | 526,399 |
| 2016-06-23 | $21.65 | $22.00 | $21.47 | $21.88 | $19.41 | 36,331 |
| 2016-06-22 | $20.86 | $21.62 | $20.86 | $21.42 | $19.00 | 22,057 |
| 2016-06-21 | $20.96 | $21.13 | $20.58 | $20.89 | $18.53 | 25,797 |
| 2016-06-20 | $21.01 | $21.11 | $20.61 | $20.63 | $18.30 | 35,418 |
| 2016-06-17 | $20.76 | $20.99 | $20.59 | $20.79 | $18.45 | 70,581 |
| 2016-06-16 | $20.71 | $21.73 | $20.55 | $20.63 | $18.30 | 10,450 |
| 2016-06-15 | $20.72 | $21.98 | $20.62 | $21.03 | $18.66 | 37,452 |
| 2016-06-14 | $20.65 | $20.80 | $20.50 | $20.72 | $18.38 | 23,545 |
| 2016-06-13 | $21.24 | $21.53 | $20.65 | $20.72 | $18.38 | 20,540 |
| 2016-06-10 | $21.46 | $21.97 | $21.25 | $21.60 | $19.16 | 6,942 |
| 2016-06-09 | $21.67 | $21.69 | $21.48 | $21.48 | $19.06 | 8,817 |
| 2016-06-08 | $21.67 | $21.69 | $21.52 | $21.66 | $19.22 | 3,359 |
| 2016-06-07 | $21.17 | $21.70 | $21.17 | $21.62 | $19.18 | 10,449 |
| 2016-06-06 | $21.53 | $21.54 | $20.80 | $21.32 | $18.92 | 20,145 |
| 2016-06-03 | $21.38 | $21.48 | $21.08 | $21.20 | $18.81 | 8,040 |
| 2016-06-02 | $21.61 | $21.70 | $21.32 | $21.45 | $19.03 | 4,987 |
| 2016-06-01 | $21.52 | $21.70 | $21.50 | $21.59 | $19.15 | 8,418 |
| 2016-05-31 | $21.69 | $21.77 | $21.37 | $21.51 | $19.08 | 10,631 |
| 2016-05-27 | $21.70 | $21.96 | $21.53 | $21.81 | $19.35 | 7,553 |
| 2016-05-26 | $21.95 | $22.00 | $21.82 | $21.86 | $19.40 | 6,059 |
| 2016-05-25 | $22.00 | $22.00 | $21.75 | $21.82 | $19.36 | 9,809 |
| 2016-05-24 | $21.95 | $22.01 | $21.60 | $21.60 | $19.16 | 5,896 |
| 2016-05-23 | $21.70 | $22.03 | $21.62 | $21.78 | $19.32 | 7,231 |
| 2016-05-20 | $21.84 | $21.86 | $21.51 | $21.65 | $19.21 | 7,818 |
| 2016-05-19 | $21.59 | $22.00 | $21.43 | $21.85 | $19.39 | 12,863 |
| 2016-05-18 | $21.51 | $22.15 | $21.29 | $21.80 | $19.34 | 15,008 |
| 2016-05-17 | $22.26 | $22.49 | $21.47 | $21.47 | $19.05 | 6,979 |
| 2016-05-16 | $21.91 | $22.61 | $21.91 | $22.26 | $19.75 | 14,372 |
| 2016-05-13 | $21.72 | $22.17 | $21.72 | $21.95 | $19.47 | 11,408 |
| 2016-05-12 | $21.26 | $22.29 | $21.13 | $21.75 | $19.30 | 52,884 |
| 2016-05-11 | $21.15 | $21.47 | $21.15 | $21.35 | $18.90 | 8,464 |
| 2016-05-10 | $21.05 | $21.22 | $21.05 | $21.20 | $18.77 | 12,469 |
| 2016-05-09 | $20.95 | $21.10 | $20.57 | $21.09 | $18.66 | 12,207 |
| 2016-05-06 | $20.86 | $21.05 | $20.76 | $21.00 | $18.59 | 7,543 |
| 2016-05-05 | $20.86 | $20.90 | $20.55 | $20.73 | $18.35 | 9,703 |
| 2016-05-04 | $21.08 | $21.08 | $20.83 | $20.90 | $18.50 | 11,942 |
| 2016-05-03 | $20.75 | $21.01 | $20.73 | $21.00 | $18.59 | 12,728 |
| 2016-05-02 | $20.54 | $21.21 | $20.54 | $21.03 | $18.62 | 16,237 |
| 2016-04-29 | $20.70 | $20.70 | $20.54 | $20.70 | $18.32 | 5,471 |
| 2016-04-28 | $20.50 | $21.17 | $20.50 | $20.84 | $18.45 | 9,652 |
| 2016-04-27 | $20.49 | $20.50 | $20.23 | $20.49 | $18.14 | 6,394 |
| 2016-04-26 | $20.87 | $21.00 | $20.14 | $20.78 | $18.39 | 17,835 |
| 2016-04-25 | $20.88 | $21.00 | $20.85 | $20.99 | $18.58 | 12,769 |
| 2016-04-22 | $20.50 | $20.95 | $20.50 | $20.93 | $18.53 | 4,944 |
| 2016-04-21 | $20.29 | $20.49 | $20.29 | $20.49 | $18.14 | 6,007 |
| 2016-04-20 | $20.43 | $20.44 | $19.86 | $20.34 | $18.01 | 13,663 |
| 2016-04-19 | $20.09 | $20.94 | $20.09 | $20.34 | $18.01 | 12,393 |
| 2016-04-18 | $20.09 | $20.09 | $19.76 | $19.99 | $17.70 | 27,609 |
| 2016-04-15 | $20.10 | $20.96 | $20.06 | $20.06 | $17.76 | 10,277 |
| 2016-04-14 | $19.89 | $20.09 | $19.86 | $20.09 | $17.78 | 27,934 |
| 2016-04-13 | $19.80 | $19.98 | $19.77 | $19.88 | $17.60 | 7,922 |
| 2016-04-12 | $19.75 | $19.79 | $19.66 | $19.78 | $17.51 | 21,990 |
| 2016-04-11 | $19.75 | $19.79 | $19.73 | $19.78 | $17.51 | 61,910 |
| 2016-04-08 | $19.75 | $19.75 | $19.70 | $19.75 | $17.48 | 6,439 |
| 2016-04-07 | $19.74 | $19.75 | $19.62 | $19.75 | $17.48 | 4,053 |
| 2016-04-06 | $19.69 | $19.79 | $19.60 | $19.62 | $17.37 | 8,730 |
| 2016-04-05 | $19.75 | $19.75 | $19.69 | $19.69 | $17.43 | 3,287 |
| 2016-04-04 | $19.75 | $19.75 | $19.68 | $19.68 | $17.42 | 10,759 |
| 2016-04-01 | $19.75 | $19.75 | $19.66 | $19.66 | $17.40 | 26,553 |
| 2016-03-31 | $19.74 | $19.75 | $19.56 | $19.57 | $17.32 | 7,509 |
| 2016-03-30 | $19.79 | $19.79 | $19.66 | $19.66 | $17.40 | 9,859 |
| 2016-03-29 | $19.75 | $19.87 | $19.68 | $19.71 | $17.45 | 17,731 |
| 2016-03-28 | $19.75 | $19.75 | $19.71 | $19.75 | $17.48 | 1,231 |
| 2016-03-24 | $19.75 | $19.75 | $19.67 | $19.75 | $17.48 | 3,704 |
| 2016-03-23 | $19.72 | $19.93 | $19.72 | $19.75 | $17.48 | 2,159 |
| 2016-03-22 | $19.72 | $19.73 | $19.51 | $19.73 | $17.47 | 6,683 |
| 2016-03-21 | $19.55 | $19.74 | $19.55 | $19.55 | $17.31 | 5,689 |
| 2016-03-18 | $19.72 | $19.75 | $19.51 | $19.51 | $17.27 | 4,678 |
| 2016-03-17 | $19.70 | $19.74 | $19.70 | $19.70 | $17.44 | 2,851 |
| 2016-03-16 | $19.70 | $19.75 | $19.67 | $19.67 | $17.41 | 8,913 |
| 2016-03-15 | $19.70 | $19.79 | $19.70 | $19.71 | $17.45 | 7,210 |
| 2016-03-14 | $19.75 | $19.75 | $19.52 | $19.61 | $17.36 | 6,259 |
| 2016-03-11 | $19.75 | $19.75 | $19.54 | $19.72 | $17.46 | 2,998 |
| 2016-03-10 | $19.67 | $19.68 | $18.48 | $19.55 | $17.31 | 110,427 |
| 2016-03-09 | $19.57 | $19.75 | $19.55 | $19.56 | $17.31 | 2,632 |
| 2016-03-08 | $19.74 | $19.75 | $19.46 | $19.46 | $17.23 | 5,158 |
| 2016-03-07 | $19.45 | $19.74 | $19.45 | $19.53 | $17.29 | 3,085 |
| 2016-03-04 | $19.63 | $19.75 | $19.43 | $19.51 | $17.27 | 8,769 |
| 2016-03-03 | $19.63 | $19.96 | $19.63 | $19.66 | $17.40 | 3,243 |
| 2016-03-02 | $19.69 | $19.75 | $19.58 | $19.69 | $17.43 | 4,653 |
| 2016-03-01 | $19.62 | $19.73 | $19.59 | $19.70 | $17.44 | 6,749 |
| 2016-02-29 | $19.68 | $19.75 | $19.58 | $19.58 | $17.33 | 7,205 |
| 2016-02-26 | $19.75 | $19.76 | $19.68 | $19.75 | $17.48 | 24,595 |
| 2016-02-25 | $19.60 | $19.75 | $19.60 | $19.75 | $17.48 | 6,853 |
| 2016-02-24 | $19.58 | $19.79 | $19.58 | $19.75 | $17.48 | 12,290 |
| 2016-02-23 | $19.87 | $19.90 | $19.50 | $19.75 | $17.48 | 6,883 |
| 2016-02-22 | $19.38 | $19.99 | $19.38 | $19.70 | $17.44 | 5,797 |
| 2016-02-19 | $19.48 | $19.58 | $19.32 | $19.49 | $17.25 | 14,861 |
| 2016-02-18 | $19.30 | $19.50 | $19.01 | $19.40 | $17.17 | 5,410 |
| 2016-02-17 | $19.44 | $19.50 | $19.30 | $19.31 | $17.09 | 2,611 |
| 2016-02-16 | $19.30 | $19.50 | $19.30 | $19.50 | $17.26 | 11,816 |
| 2016-02-12 | $19.30 | $19.49 | $19.30 | $19.36 | $17.14 | 2,456 |
| 2016-02-11 | $19.41 | $19.43 | $19.06 | $19.06 | $16.87 | 31,202 |
| 2016-02-10 | $19.50 | $19.50 | $19.43 | $19.48 | $17.24 | 3,748 |
| 2016-02-09 | $19.45 | $19.50 | $19.44 | $19.44 | $17.16 | 3,082 |
| 2016-02-08 | $19.40 | $19.50 | $19.40 | $19.50 | $17.22 | 7,735 |
| 2016-02-05 | $19.50 | $19.50 | $19.45 | $19.45 | $17.17 | 3,905 |
| 2016-02-04 | $19.45 | $19.50 | $19.45 | $19.50 | $17.22 | 2,165 |
| 2016-02-03 | $19.51 | $19.52 | $19.45 | $19.52 | $17.24 | 4,978 |
| 2016-02-02 | $19.50 | $19.60 | $19.46 | $19.50 | $17.22 | 6,243 |
| 2016-02-01 | $19.59 | $19.59 | $19.43 | $19.50 | $17.22 | 15,605 |
| 2016-01-29 | $19.50 | $19.87 | $19.43 | $19.50 | $17.22 | 23,540 |
| 2016-01-28 | $19.50 | $19.67 | $19.40 | $19.54 | $17.25 | 31,638 |
| 2016-01-27 | $19.50 | $19.52 | $19.44 | $19.50 | $17.22 | 34,865 |
| 2016-01-26 | $19.59 | $19.64 | $19.45 | $19.52 | $17.24 | 25,003 |
| 2016-01-25 | $19.45 | $19.70 | $19.45 | $19.70 | $17.39 | 6,061 |
| 2016-01-22 | $19.50 | $19.60 | $19.48 | $19.50 | $17.22 | 13,735 |
| 2016-01-21 | $19.52 | $19.59 | $19.40 | $19.50 | $17.22 | 29,504 |
| 2016-01-20 | $19.40 | $19.74 | $19.40 | $19.49 | $17.21 | 18,714 |
| 2016-01-19 | $19.73 | $19.77 | $19.40 | $19.48 | $17.20 | 5,540 |
| 2016-01-15 | $19.48 | $19.58 | $19.45 | $19.46 | $17.18 | 8,850 |
| 2016-01-14 | $19.56 | $19.58 | $19.45 | $19.50 | $17.22 | 45,192 |
| 2016-01-13 | $19.80 | $19.80 | $19.20 | $19.65 | $17.35 | 32,537 |
| 2016-01-12 | $19.80 | $19.90 | $19.67 | $19.90 | $17.57 | 4,532 |
| 2016-01-11 | $19.93 | $20.00 | $19.77 | $19.90 | $17.57 | 6,990 |
| 2016-01-08 | $19.65 | $19.80 | $19.65 | $19.80 | $17.48 | 7,530 |
| 2016-01-07 | $19.89 | $19.99 | $19.70 | $19.76 | $17.45 | 8,649 |
| 2016-01-06 | $19.79 | $19.80 | $19.72 | $19.76 | $17.45 | 4,242 |
| 2016-01-05 | $19.93 | $19.93 | $19.65 | $19.81 | $17.49 | 1,655 |
| 2016-01-04 | $19.88 | $19.88 | $19.65 | $19.80 | $17.48 | 9,240 |
| 2015-12-31 | $19.92 | $19.92 | $19.66 | $19.85 | $17.53 | 18,957 |
| 2015-12-30 | $19.88 | $19.88 | $19.70 | $19.80 | $17.48 | 4,956 |
| 2015-12-29 | $19.68 | $19.96 | $19.61 | $19.75 | $17.44 | 11,482 |
| 2015-12-28 | $19.60 | $19.88 | $19.60 | $19.72 | $17.41 | 4,842 |
| 2015-12-24 | $19.74 | $19.95 | $19.61 | $19.61 | $17.31 | 1,038 |
| 2015-12-23 | $19.63 | $19.81 | $19.60 | $19.75 | $17.44 | 4,003 |
| 2015-12-22 | $19.50 | $19.89 | $19.49 | $19.52 | $17.24 | 9,326 |
| 2015-12-21 | $19.51 | $19.68 | $19.50 | $19.64 | $17.34 | 2,032 |
| 2015-12-18 | $19.45 | $19.92 | $19.45 | $19.45 | $17.17 | 2,767 |
| 2015-12-17 | $19.49 | $19.71 | $19.40 | $19.50 | $17.22 | 12,089 |
| 2015-12-16 | $19.83 | $19.83 | $19.45 | $19.47 | $17.19 | 2,720 |
| 2015-12-15 | $19.80 | $19.80 | $19.40 | $19.75 | $17.44 | 8,597 |
| 2015-12-14 | $19.42 | $19.84 | $19.40 | $19.73 | $17.42 | 9,264 |
| 2015-12-11 | $19.27 | $19.66 | $19.25 | $19.42 | $17.15 | 24,774 |
| 2015-12-10 | $19.61 | $19.61 | $19.50 | $19.60 | $17.31 | 4,489 |
| 2015-12-09 | $19.56 | $19.61 | $19.50 | $19.61 | $17.31 | 3,098 |
| 2015-12-08 | $19.36 | $19.40 | $19.30 | $19.38 | $17.07 | 8,774 |
| 2015-12-07 | $19.60 | $19.60 | $19.42 | $19.42 | $17.10 | 983 |
| 2015-12-04 | $19.76 | $19.91 | $19.37 | $19.61 | $17.27 | 5,849 |
| 2015-12-03 | $19.52 | $19.76 | $19.39 | $19.70 | $17.35 | 641 |
| 2015-12-02 | $19.84 | $19.84 | $19.36 | $19.51 | $17.18 | 10,285 |
| 2015-12-01 | $19.66 | $19.87 | $19.32 | $19.87 | $17.50 | 13,196 |
| 2015-11-30 | $19.89 | $19.89 | $19.57 | $19.70 | $17.35 | 3,420 |
| 2015-11-27 | $19.70 | $19.82 | $19.26 | $19.50 | $17.17 | 4,696 |
| 2015-11-25 | $19.35 | $19.93 | $19.35 | $19.70 | $17.35 | 18,273 |
| 2015-11-24 | $19.41 | $19.41 | $19.25 | $19.25 | $16.95 | 3,184 |
| 2015-11-23 | $19.47 | $19.74 | $19.28 | $19.54 | $17.21 | 11,757 |
| 2015-11-20 | $19.29 | $19.91 | $19.29 | $19.81 | $17.45 | 1,529 |
| 2015-11-19 | $19.61 | $19.81 | $19.31 | $19.75 | $17.39 | 1,179 |
| 2015-11-18 | $19.13 | $19.78 | $19.10 | $19.65 | $17.31 | 6,500 |
| 2015-11-17 | $19.28 | $19.45 | $19.11 | $19.31 | $17.01 | 2,999 |
| 2015-11-16 | $19.27 | $19.96 | $19.11 | $19.11 | $16.83 | 5,200 |
| 2015-11-13 | $19.64 | $19.91 | $19.36 | $19.66 | $17.31 | 5,257 |
| 2015-11-12 | $19.74 | $20.00 | $19.54 | $20.00 | $17.61 | 12,137 |
| 2015-11-11 | $19.98 | $20.00 | $19.70 | $19.87 | $17.50 | 2,930 |
| 2015-11-10 | $19.87 | $20.00 | $19.35 | $19.98 | $17.60 | 11,591 |
| 2015-11-09 | $19.67 | $20.00 | $19.52 | $20.00 | $17.61 | 18,639 |
| 2015-11-06 | $19.22 | $19.55 | $19.22 | $19.45 | $17.13 | 7,562 |
| 2015-11-05 | $19.37 | $19.47 | $19.12 | $19.32 | $17.02 | 15,406 |
| 2015-11-04 | $19.25 | $19.43 | $19.15 | $19.29 | $16.99 | 26,308 |
| 2015-11-03 | $19.27 | $19.40 | $19.03 | $19.25 | $16.95 | 47,407 |
| 2015-11-02 | $19.38 | $19.47 | $19.01 | $19.36 | $17.05 | 52,405 |
| 2015-10-30 | $19.47 | $19.47 | $18.70 | $19.34 | $17.03 | 6,985 |
| 2015-10-29 | $18.50 | $19.41 | $18.50 | $19.32 | $17.02 | 2,947 |
| 2015-10-28 | $18.35 | $18.88 | $18.35 | $18.88 | $16.63 | 5,007 |
| 2015-10-27 | $18.37 | $18.39 | $18.30 | $18.32 | $16.13 | 141,309 |
| 2015-10-26 | $18.47 | $18.60 | $18.22 | $18.29 | $16.11 | 6,738 |
| 2015-10-23 | $18.21 | $18.74 | $18.15 | $18.45 | $16.25 | 22,138 |
| 2015-10-22 | $18.35 | $18.50 | $18.25 | $18.45 | $16.25 | 2,259 |
| 2015-10-21 | $18.13 | $18.40 | $18.13 | $18.27 | $16.09 | 44,805 |
| 2015-10-20 | $18.20 | $18.20 | $18.00 | $18.13 | $15.97 | 8,891 |
| 2015-10-19 | $18.10 | $18.20 | $18.04 | $18.20 | $16.03 | 1,538 |
| 2015-10-16 | $18.50 | $18.50 | $18.24 | $18.24 | $16.06 | 1,300 |
| 2015-10-15 | $18.02 | $19.34 | $18.00 | $18.24 | $16.06 | 8,123 |
| 2015-10-14 | $19.30 | $19.30 | $18.00 | $18.01 | $15.86 | 7,771 |
| 2015-10-13 | $18.15 | $18.25 | $18.10 | $18.25 | $16.07 | 1,217 |
| 2015-10-12 | $18.22 | $18.23 | $18.13 | $18.13 | $15.97 | 2,568 |
| 2015-10-09 | $18.12 | $18.25 | $18.05 | $18.16 | $15.99 | 3,300 |
| 2015-10-08 | $18.43 | $18.47 | $18.15 | $18.15 | $15.98 | 8,059 |
| 2015-10-07 | $18.27 | $18.70 | $18.27 | $18.33 | $16.14 | 8,846 |
| 2015-10-06 | $18.50 | $18.50 | $18.25 | $18.31 | $16.13 | 11,529 |
| 2015-10-05 | $18.40 | $18.90 | $18.25 | $18.25 | $16.07 | 25,422 |
| 2015-10-02 | $18.03 | $19.08 | $18.00 | $18.18 | $16.01 | 50,380 |
| 2015-10-01 | $18.35 | $18.35 | $18.10 | $18.10 | $15.94 | 200 |
| 2015-09-30 | $18.39 | $18.39 | $18.28 | $18.28 | $16.10 | 469 |
| 2015-09-29 | $18.23 | $18.97 | $18.23 | $18.50 | $16.29 | 2,129 |
| 2015-09-28 | $18.08 | $18.25 | $17.99 | $18.23 | $16.06 | 17,294 |
| 2015-09-25 | $18.11 | $18.25 | $18.02 | $18.03 | $15.88 | 2,592 |
| 2015-09-24 | $18.25 | $18.37 | $18.03 | $18.27 | $16.09 | 3,228 |
| 2015-09-23 | $18.45 | $18.45 | $18.25 | $18.37 | $16.18 | 1,149 |
| 2015-09-22 | $19.43 | $19.43 | $18.33 | $18.34 | $16.15 | 5,652 |
| 2015-09-21 | $18.90 | $19.25 | $18.44 | $18.90 | $16.65 | 7,511 |
| 2015-09-18 | $18.89 | $19.38 | $18.05 | $18.05 | $15.90 | 25,203 |
| 2015-09-17 | $18.32 | $19.49 | $18.32 | $19.15 | $16.87 | 13,029 |
| 2015-09-16 | $18.95 | $19.53 | $18.88 | $18.94 | $16.68 | 7,197 |
| 2015-09-15 | $19.22 | $19.59 | $18.52 | $18.91 | $16.65 | 10,735 |
| 2015-09-14 | $19.22 | $19.79 | $18.75 | $19.62 | $17.28 | 10,473 |
| 2015-09-11 | $18.75 | $19.10 | $18.52 | $19.10 | $16.82 | 10,334 |
| 2015-09-10 | $18.00 | $18.95 | $18.00 | $18.95 | $16.69 | 9,654 |
| 2015-09-09 | $17.77 | $17.99 | $17.75 | $17.91 | $15.77 | 6,901 |
| 2015-09-08 | $18.37 | $18.37 | $17.85 | $18.10 | $15.94 | 11,447 |
Bankwell Financial Group Inc (BWFG) News Headlines
Recent Bankwell Financial Group Inc (BWFG) News
Similar Companies to Bankwell Financial Group Inc (BWFG) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |