Carlsberg (CABGY) Exchange: PINK
Data as of May 2, 2025
$28.05 ($0.81) 2.97%
Carlsberg - Daily Information
Click for more stock information on Carlsberg.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.69 |
| Previous Close | $28.05 |
| High | $28.59 |
| Low | $27.49 |
| Adjusted Open | $27.69 |
| Previous Adjusted Close | $28.05 |
| Adjusted High | $28.59 |
| Adjusted Low | $27.49 |
About Carlsberg (CABGY)
Carlsberg A/S is a Denmark-based company active within the brewing industry. It is primarily engaged in the production, marketing and sale of beer and soft drinks. The Company's portfolio consists of more than 500 beer brands, including Carslberg, Kronenbourg, Baltika, Holsten, Okocim, Tuborg, Lav and Lvivske, among others. Carlsberg has operations in Northern & Western Europe, Eastern Europe and Asia. The Company is also present in markets where it does not have own breweries through license business. Additionally, the Company has interests in development and sales of real estate. As of December 31, 2011, the Company operated through numerous subsidiaries in Europe and Asia, including Carslberg Danmark A/S, Carslberg Sverige AB, Carslberg Polska SA, Baltika Breweries and Carslberg Brewery Hong Kong Ltd, among others. As of March 4, 2013, the Company was the largest shareholder in Chongqing Brewery Company Co. Ltd (29.7%).
Invest in Carlsberg (CABGY)
Historical Stock Data for Carlsberg (CABGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $27.69 | $28.59 | $27.49 | $28.05 | $28.05 | 29,055 |
| 2025-05-01 | $27.46 | $28.13 | $26.60 | $27.24 | $27.24 | 38,349 |
| 2025-04-30 | $27.37 | $27.43 | $26.65 | $27.39 | $27.39 | 26,558 |
| 2025-04-29 | $26.69 | $27.89 | $26.54 | $26.97 | $26.97 | 28,148 |
| 2025-04-28 | $27.40 | $28.18 | $26.90 | $27.49 | $27.49 | 21,816 |
| 2025-04-25 | $27.07 | $27.66 | $26.62 | $27.19 | $27.19 | 24,333 |
| 2025-04-24 | $27.26 | $27.55 | $26.72 | $27.31 | $27.31 | 26,775 |
| 2025-04-23 | $27.25 | $27.38 | $26.46 | $27.13 | $27.13 | 31,029 |
| 2025-04-22 | $27.35 | $27.66 | $27.35 | $27.46 | $27.46 | 50,756 |
| 2025-04-21 | $28.25 | $28.25 | $27.17 | $27.40 | $27.40 | 43,798 |
| 2025-04-17 | $27.03 | $28.01 | $25.55 | $27.48 | $27.48 | 39,914 |
| 2025-04-16 | $27.04 | $27.89 | $26.69 | $27.31 | $27.31 | 178,349 |
| 2025-04-15 | $25.60 | $26.24 | $25.60 | $26.05 | $26.05 | 34,198 |
| 2025-04-14 | $25.67 | $25.92 | $25.51 | $25.75 | $25.75 | 56,759 |
| 2025-04-11 | $25.64 | $25.89 | $25.35 | $25.64 | $25.64 | 66,140 |
| 2025-04-10 | $24.31 | $24.90 | $24.31 | $24.77 | $24.77 | 113,430 |
| 2025-04-09 | $24.05 | $25.00 | $23.78 | $25.00 | $25.00 | 159,389 |
| 2025-04-08 | $24.73 | $24.84 | $23.97 | $24.19 | $24.19 | 98,061 |
| 2025-04-07 | $24.33 | $24.79 | $23.71 | $23.86 | $23.86 | 86,104 |
| 2025-04-04 | $25.09 | $25.54 | $24.93 | $24.93 | $24.93 | 55,066 |
| 2025-04-03 | $25.94 | $26.32 | $25.84 | $25.84 | $25.84 | 34,969 |
| 2025-04-02 | $25.90 | $25.90 | $25.24 | $25.53 | $25.53 | 30,237 |
| 2025-04-01 | $25.50 | $25.60 | $25.28 | $25.44 | $25.44 | 37,632 |
| 2025-03-31 | $25.60 | $25.68 | $25.32 | $25.48 | $25.48 | 29,703 |
| 2025-03-28 | $25.77 | $25.96 | $25.63 | $25.68 | $25.68 | 51,068 |
| 2025-03-27 | $24.88 | $25.59 | $24.88 | $25.52 | $25.52 | 96,229 |
| 2025-03-26 | $25.16 | $25.33 | $24.98 | $25.06 | $25.06 | 29,746 |
| 2025-03-25 | $25.40 | $25.40 | $25.15 | $25.23 | $25.23 | 166,587 |
| 2025-03-24 | $25.66 | $25.66 | $25.28 | $25.41 | $25.41 | 29,700 |
| 2025-03-21 | $26.08 | $26.59 | $25.59 | $25.72 | $25.72 | 40,073 |
| 2025-03-20 | $26.00 | $26.00 | $25.46 | $25.62 | $25.62 | 48,124 |
| 2025-03-19 | $25.76 | $26.46 | $25.74 | $26.01 | $26.01 | 53,021 |
| 2025-03-18 | $26.70 | $26.83 | $26.28 | $26.42 | $25.67 | 978,442 |
| 2025-03-17 | $26.77 | $27.22 | $26.46 | $26.93 | $26.17 | 35,753 |
| 2025-03-14 | $26.75 | $26.78 | $26.48 | $26.65 | $25.89 | 51,711 |
| 2025-03-13 | $25.63 | $25.90 | $25.63 | $25.85 | $25.85 | 73,066 |
| 2025-03-12 | $26.18 | $26.18 | $25.85 | $26.04 | $26.04 | 512,406 |
| 2025-03-11 | $25.87 | $26.08 | $25.76 | $25.97 | $25.97 | 1,774,441 |
| 2025-03-10 | $26.52 | $26.81 | $25.72 | $25.91 | $25.91 | 1,310,115 |
| 2025-03-07 | $26.11 | $26.76 | $25.87 | $26.26 | $26.26 | 229,712 |
| 2025-03-06 | $26.32 | $26.32 | $25.90 | $25.95 | $25.95 | 29,132 |
| 2025-03-05 | $26.18 | $26.25 | $25.89 | $26.09 | $26.09 | 41,937 |
| 2025-03-04 | $25.52 | $26.26 | $25.49 | $26.08 | $26.08 | 48,001 |
| 2025-03-03 | $25.64 | $25.64 | $25.03 | $25.25 | $25.25 | 285,566 |
| 2025-02-28 | $25.05 | $25.64 | $24.87 | $25.21 | $25.21 | 47,370 |
| 2025-02-27 | $24.93 | $25.47 | $24.93 | $25.27 | $25.27 | 563,872 |
| 2025-02-26 | $25.16 | $25.60 | $24.93 | $25.02 | $25.02 | 208,782 |
| 2025-02-25 | $25.10 | $25.35 | $25.10 | $25.24 | $25.24 | 32,180 |
| 2025-02-24 | $24.88 | $25.04 | $24.87 | $24.90 | $24.90 | 108,997 |
| 2025-02-21 | $24.50 | $24.94 | $24.50 | $24.90 | $24.90 | 53,378 |
| 2025-02-20 | $23.77 | $24.27 | $23.77 | $24.24 | $24.24 | 51,126 |
| 2025-02-19 | $23.65 | $23.92 | $23.49 | $23.77 | $23.77 | 66,205 |
| 2025-02-18 | $23.90 | $24.07 | $23.81 | $23.98 | $23.98 | 79,782 |
| 2025-02-14 | $24.37 | $24.50 | $24.09 | $24.15 | $24.15 | 78,413 |
| 2025-02-13 | $23.82 | $24.31 | $23.61 | $24.06 | $24.06 | 126,546 |
| 2025-02-12 | $23.03 | $23.37 | $23.01 | $23.34 | $23.34 | 99,758 |
| 2025-02-11 | $21.90 | $22.49 | $21.90 | $22.49 | $22.49 | 53,455 |
| 2025-02-10 | $21.98 | $22.15 | $21.85 | $22.15 | $22.15 | 151,480 |
| 2025-02-07 | $22.23 | $22.23 | $21.98 | $22.06 | $22.06 | 1,133,475 |
| 2025-02-06 | $21.69 | $22.17 | $21.69 | $22.12 | $22.12 | 105,026 |
| 2025-02-05 | $20.66 | $20.67 | $20.54 | $20.61 | $20.61 | 183,591 |
| 2025-02-04 | $20.75 | $21.08 | $20.75 | $20.93 | $20.93 | 79,341 |
| 2025-02-03 | $20.66 | $20.90 | $20.59 | $20.77 | $20.77 | 170,831 |
| 2025-01-31 | $21.21 | $21.23 | $20.93 | $21.02 | $21.02 | 166,590 |
| 2025-01-30 | $20.92 | $21.12 | $20.90 | $21.09 | $21.09 | 104,144 |
| 2025-01-29 | $20.67 | $20.86 | $20.56 | $20.60 | $20.60 | 142,814 |
| 2025-01-28 | $20.83 | $20.95 | $20.74 | $20.82 | $20.82 | 224,549 |
| 2025-01-27 | $20.88 | $20.88 | $20.54 | $20.85 | $20.85 | 513,012 |
| 2025-01-24 | $20.65 | $20.75 | $20.56 | $20.73 | $20.73 | 299,998 |
| 2025-01-23 | $20.42 | $20.77 | $20.34 | $20.61 | $20.61 | 348,595 |
| 2025-01-22 | $20.14 | $20.67 | $20.14 | $20.23 | $20.23 | 279,799 |
| 2025-01-21 | $20.03 | $20.37 | $20.03 | $20.32 | $20.32 | 702,347 |
| 2025-01-17 | $19.18 | $19.51 | $19.15 | $19.36 | $19.36 | 237,588 |
| 2025-01-16 | $18.94 | $19.42 | $18.90 | $19.31 | $19.31 | 1,024,939 |
| 2025-01-15 | $19.01 | $19.06 | $18.82 | $18.95 | $18.95 | 141,246 |
| 2025-01-14 | $18.87 | $18.93 | $18.74 | $18.93 | $18.93 | 385,574 |
| 2025-01-13 | $18.35 | $18.50 | $18.21 | $18.46 | $18.46 | 421,655 |
| 2025-01-10 | $18.93 | $18.98 | $18.47 | $18.47 | $18.47 | 329,075 |
| 2025-01-08 | $18.88 | $18.99 | $18.84 | $18.92 | $18.92 | 102,865 |
| 2025-01-07 | $19.04 | $19.32 | $18.94 | $19.06 | $19.06 | 509,729 |
| 2025-01-06 | $18.89 | $19.19 | $18.88 | $18.97 | $18.97 | 705,229 |
| 2025-01-03 | $19.02 | $19.09 | $18.91 | $19.04 | $19.04 | 232,504 |
| 2025-01-02 | $19.20 | $19.22 | $19.05 | $19.08 | $19.08 | 179,868 |
| 2024-12-31 | $18.78 | $19.52 | $18.78 | $19.07 | $19.07 | 161,496 |
| 2024-12-30 | $19.24 | $19.27 | $19.13 | $19.22 | $19.22 | 348,014 |
| 2024-12-27 | $19.24 | $19.52 | $19.24 | $19.50 | $19.50 | 327,221 |
| 2024-12-26 | $19.11 | $19.41 | $18.89 | $19.40 | $19.40 | 231,040 |
| 2024-12-24 | $18.90 | $19.35 | $18.70 | $19.35 | $19.35 | 145,805 |
| 2024-12-23 | $19.16 | $19.21 | $18.92 | $19.18 | $19.18 | 408,221 |
| 2024-12-20 | $18.93 | $19.11 | $18.87 | $18.98 | $18.98 | 399,398 |
| 2024-12-19 | $19.14 | $19.29 | $19.07 | $19.19 | $19.19 | 290,665 |
| 2024-12-18 | $19.51 | $19.57 | $19.04 | $19.04 | $19.04 | 279,876 |
| 2024-12-17 | $19.77 | $19.83 | $19.68 | $19.74 | $19.74 | 284,619 |
| 2024-12-16 | $19.98 | $20.18 | $19.94 | $20.08 | $20.08 | 1,006,726 |
| 2024-12-13 | $20.16 | $20.35 | $20.12 | $20.25 | $20.25 | 201,315 |
| 2024-12-12 | $20.56 | $20.59 | $20.32 | $20.36 | $20.36 | 333,972 |
| 2024-12-11 | $20.58 | $20.62 | $20.37 | $20.48 | $20.48 | 184,661 |
| 2024-12-10 | $20.92 | $20.92 | $20.68 | $20.75 | $20.75 | 196,021 |
| 2024-12-09 | $20.52 | $20.65 | $20.43 | $20.47 | $20.47 | 443,272 |
| 2024-12-06 | $20.68 | $20.68 | $20.31 | $20.36 | $20.36 | 240,744 |
| 2024-12-05 | $20.43 | $20.43 | $20.28 | $20.37 | $20.37 | 236,197 |
| 2024-12-04 | $20.20 | $20.23 | $20.05 | $20.06 | $20.06 | 169,834 |
| 2024-12-03 | $20.93 | $20.96 | $20.73 | $20.75 | $20.75 | 243,650 |
| 2024-12-02 | $20.95 | $21.37 | $20.93 | $21.33 | $21.33 | 283,545 |
| 2024-11-29 | $20.36 | $20.73 | $20.33 | $20.60 | $20.60 | 435,388 |
| 2024-11-27 | $20.82 | $20.89 | $20.76 | $20.78 | $20.78 | 126,310 |
| 2024-11-26 | $20.89 | $20.94 | $20.52 | $20.56 | $20.56 | 214,753 |
| 2024-11-25 | $21.01 | $21.10 | $20.96 | $20.99 | $20.99 | 245,639 |
| 2024-11-22 | $20.54 | $20.62 | $20.42 | $20.53 | $20.53 | 171,830 |
| 2024-11-21 | $20.29 | $20.39 | $20.23 | $20.30 | $20.30 | 171,196 |
| 2024-11-20 | $20.25 | $20.41 | $20.22 | $20.41 | $20.41 | 140,191 |
| 2024-11-19 | $20.06 | $20.40 | $20.00 | $20.40 | $20.40 | 718,659 |
| 2024-11-18 | $20.31 | $20.57 | $20.31 | $20.51 | $20.51 | 309,956 |
| 2024-11-15 | $20.37 | $20.43 | $20.20 | $20.29 | $20.29 | 274,878 |
| 2024-11-14 | $20.37 | $20.46 | $20.01 | $20.15 | $20.15 | 264,978 |
| 2024-11-13 | $20.32 | $20.33 | $20.10 | $20.26 | $20.26 | 210,953 |
| 2024-11-12 | $20.89 | $20.92 | $20.63 | $20.76 | $20.76 | 209,778 |
| 2024-11-11 | $21.23 | $21.34 | $21.21 | $21.29 | $21.29 | 219,514 |
| 2024-11-08 | $21.17 | $21.22 | $21.05 | $21.12 | $21.12 | 152,182 |
| 2024-11-07 | $21.58 | $21.65 | $21.32 | $21.35 | $21.35 | 195,761 |
| 2024-11-06 | $20.81 | $20.81 | $20.62 | $20.73 | $20.73 | 83,414 |
| 2024-11-05 | $21.68 | $21.82 | $21.62 | $21.81 | $21.81 | 128,632 |
| 2024-11-04 | $21.72 | $21.84 | $21.63 | $21.69 | $21.69 | 149,451 |
| 2024-11-01 | $22.23 | $22.30 | $22.01 | $22.01 | $22.01 | 114,545 |
| 2024-10-31 | $22.27 | $22.29 | $21.84 | $21.96 | $21.96 | 118,636 |
| 2024-10-30 | $22.08 | $22.16 | $21.75 | $21.76 | $21.76 | 76,845 |
| 2024-10-29 | $22.78 | $22.93 | $22.64 | $22.64 | $22.64 | 95,657 |
| 2024-10-28 | $22.80 | $22.97 | $22.76 | $22.87 | $22.87 | 94,297 |
| 2024-10-25 | $22.67 | $22.82 | $22.57 | $22.63 | $22.63 | 57,281 |
| 2024-10-24 | $22.77 | $22.85 | $22.66 | $22.81 | $22.81 | 78,521 |
| 2024-10-23 | $22.65 | $22.70 | $22.52 | $22.57 | $22.57 | 88,140 |
| 2024-10-22 | $22.78 | $22.93 | $22.78 | $22.86 | $22.86 | 102,248 |
| 2024-10-21 | $23.18 | $23.19 | $22.84 | $22.90 | $22.90 | 98,601 |
| 2024-10-18 | $23.40 | $23.47 | $23.36 | $23.43 | $23.43 | 58,710 |
| 2024-10-17 | $23.06 | $23.32 | $23.06 | $23.26 | $23.26 | 370,845 |
| 2024-10-16 | $22.81 | $22.87 | $22.60 | $22.64 | $22.64 | 158,106 |
| 2024-10-15 | $22.82 | $22.97 | $22.70 | $22.76 | $22.76 | 303,464 |
| 2024-10-14 | $22.96 | $23.13 | $22.89 | $23.05 | $23.05 | 151,098 |
| 2024-10-11 | $23.09 | $23.23 | $23.04 | $23.23 | $23.23 | 113,075 |
| 2024-10-10 | $23.00 | $23.05 | $22.94 | $23.03 | $23.03 | 79,146 |
| 2024-10-09 | $23.13 | $23.27 | $23.13 | $23.22 | $23.22 | 80,100 |
| 2024-10-08 | $23.00 | $23.03 | $22.84 | $22.93 | $22.93 | 81,736 |
| 2024-10-07 | $23.75 | $23.90 | $23.65 | $23.75 | $23.75 | 83,478 |
| 2024-10-04 | $23.61 | $23.75 | $23.53 | $23.75 | $23.75 | 54,983 |
| 2024-10-03 | $23.79 | $23.91 | $23.77 | $23.87 | $23.87 | 30,612 |
| 2024-10-02 | $23.78 | $23.92 | $23.73 | $23.87 | $23.87 | 237,814 |
| 2024-10-01 | $23.39 | $23.51 | $23.35 | $23.48 | $23.48 | 250,601 |
| 2024-09-30 | $24.00 | $24.09 | $23.65 | $23.79 | $23.79 | 190,345 |
| 2024-09-27 | $24.26 | $24.62 | $24.26 | $24.41 | $24.41 | 44,176 |
| 2024-09-26 | $23.80 | $23.90 | $23.60 | $23.73 | $23.73 | 94,159 |
| 2024-09-25 | $23.04 | $23.04 | $22.79 | $22.79 | $22.79 | 41,700 |
| 2024-09-24 | $23.01 | $23.14 | $22.99 | $23.09 | $23.09 | 54,714 |
| 2024-09-23 | $22.84 | $22.93 | $22.76 | $22.82 | $22.82 | 66,268 |
| 2024-09-20 | $23.07 | $23.12 | $22.95 | $23.06 | $23.06 | 57,345 |
| 2024-09-19 | $23.52 | $23.63 | $23.47 | $23.57 | $23.57 | 45,704 |
| 2024-09-18 | $23.51 | $23.52 | $23.20 | $23.22 | $23.22 | 41,927 |
| 2024-09-17 | $23.81 | $23.86 | $23.51 | $23.58 | $23.58 | 51,980 |
| 2024-09-16 | $23.85 | $23.88 | $23.62 | $23.73 | $23.73 | 614,302 |
| 2024-09-13 | $23.78 | $23.84 | $23.72 | $23.75 | $23.75 | 63,317 |
| 2024-09-12 | $23.35 | $23.67 | $23.26 | $23.64 | $23.64 | 101,991 |
| 2024-09-11 | $22.92 | $23.11 | $22.83 | $23.11 | $23.11 | 108,729 |
| 2024-09-10 | $22.81 | $22.81 | $22.42 | $22.52 | $22.52 | 231,959 |
| 2024-09-09 | $22.86 | $22.91 | $22.59 | $22.72 | $22.72 | 181,376 |
| 2024-09-06 | $23.26 | $23.35 | $23.07 | $23.10 | $23.10 | 69,193 |
| 2024-09-05 | $23.52 | $23.52 | $23.35 | $23.40 | $23.40 | 91,412 |
| 2024-09-04 | $23.04 | $23.40 | $23.04 | $23.26 | $23.26 | 73,822 |
| 2024-09-03 | $23.23 | $23.39 | $23.23 | $23.30 | $23.30 | 75,166 |
| 2024-08-30 | $23.38 | $23.53 | $23.32 | $23.39 | $23.39 | 92,442 |
| 2024-08-29 | $23.32 | $23.41 | $23.23 | $23.29 | $23.29 | 85,377 |
| 2024-08-28 | $23.14 | $23.19 | $22.96 | $23.03 | $23.03 | 37,233 |
| 2024-08-27 | $23.42 | $23.45 | $23.32 | $23.38 | $23.38 | 111,704 |
| 2024-08-26 | $22.99 | $22.99 | $22.82 | $22.85 | $22.85 | 98,827 |
| 2024-08-23 | $22.75 | $23.07 | $22.71 | $22.94 | $22.94 | 304,507 |
| 2024-08-22 | $22.69 | $22.71 | $22.45 | $22.60 | $22.60 | 229,893 |
| 2024-08-21 | $22.52 | $22.74 | $22.52 | $22.74 | $22.74 | 469,194 |
| 2024-08-20 | $22.49 | $22.49 | $22.23 | $22.27 | $22.27 | 233,957 |
| 2024-08-19 | $22.67 | $22.72 | $22.57 | $22.64 | $22.64 | 457,845 |
| 2024-08-16 | $22.80 | $22.88 | $22.74 | $22.80 | $22.80 | 103,484 |
| 2024-08-15 | $22.88 | $22.95 | $22.81 | $22.89 | $22.89 | 237,576 |
| 2024-08-14 | $22.74 | $22.91 | $22.65 | $22.67 | $22.67 | 82,235 |
| 2024-08-13 | $23.57 | $23.61 | $22.63 | $23.52 | $23.52 | 100,514 |
| 2024-08-12 | $23.42 | $23.48 | $23.27 | $23.37 | $23.37 | 97,060 |
| 2024-08-09 | $23.63 | $23.64 | $23.34 | $23.47 | $23.47 | 120,361 |
| 2024-08-08 | $23.70 | $23.86 | $23.62 | $23.82 | $23.82 | 92,689 |
| 2024-08-07 | $23.91 | $23.94 | $23.46 | $23.59 | $23.59 | 104,368 |
| 2024-08-06 | $23.70 | $23.95 | $23.70 | $23.88 | $23.88 | 141,169 |
| 2024-08-05 | $23.88 | $24.04 | $23.75 | $23.89 | $23.89 | 57,401 |
| 2024-08-02 | $24.36 | $24.50 | $24.25 | $24.47 | $24.47 | 74,382 |
| 2024-08-01 | $24.06 | $24.11 | $23.78 | $23.90 | $23.90 | 42,669 |
| 2024-07-31 | $24.31 | $24.36 | $23.95 | $24.19 | $24.19 | 71,222 |
| 2024-07-30 | $24.38 | $24.41 | $24.21 | $24.27 | $24.27 | 319,592 |
| 2024-07-29 | $23.93 | $24.02 | $23.70 | $24.02 | $24.02 | 271,218 |
| 2024-07-26 | $24.81 | $25.05 | $24.81 | $25.03 | $25.03 | 101,618 |
| 2024-07-25 | $24.62 | $24.79 | $24.57 | $24.58 | $24.58 | 70,444 |
| 2024-07-24 | $24.71 | $24.79 | $24.57 | $24.58 | $24.58 | 44,998 |
| 2024-07-23 | $24.78 | $24.80 | $24.58 | $24.70 | $24.70 | 191,896 |
| 2024-07-22 | $25.03 | $25.03 | $24.83 | $25.01 | $25.01 | 276,925 |
| 2024-07-19 | $24.88 | $24.92 | $24.66 | $24.73 | $24.73 | 60,971 |
| 2024-07-18 | $25.24 | $25.28 | $24.92 | $24.98 | $24.98 | 55,586 |
| 2024-07-17 | $25.14 | $25.45 | $25.14 | $25.37 | $25.37 | 49,389 |
| 2024-07-16 | $24.81 | $25.08 | $24.78 | $25.06 | $25.06 | 106,056 |
| 2024-07-15 | $24.77 | $25.02 | $24.75 | $24.81 | $24.81 | 65,199 |
| 2024-07-12 | $25.13 | $25.33 | $25.13 | $25.17 | $25.17 | 46,374 |
| 2024-07-11 | $25.46 | $25.67 | $25.43 | $25.48 | $25.48 | 49,453 |
| 2024-07-10 | $25.00 | $25.41 | $24.97 | $25.41 | $25.41 | 44,545 |
| 2024-07-09 | $25.09 | $25.29 | $25.03 | $25.05 | $25.05 | 68,679 |
| 2024-07-08 | $25.30 | $25.30 | $25.00 | $25.00 | $25.00 | 130,130 |
| 2024-07-05 | $24.42 | $24.42 | $24.21 | $24.39 | $24.39 | 84,822 |
| 2024-07-03 | $24.60 | $24.67 | $24.46 | $24.46 | $24.46 | 36,024 |
| 2024-07-02 | $24.44 | $24.49 | $24.29 | $24.49 | $24.49 | 99,656 |
| 2024-07-01 | $24.44 | $24.51 | $24.14 | $24.20 | $24.20 | 125,627 |
| 2024-06-28 | $24.01 | $24.08 | $23.85 | $23.91 | $23.91 | 134,398 |
| 2024-06-27 | $24.29 | $24.32 | $24.16 | $24.21 | $24.21 | 70,331 |
| 2024-06-26 | $24.62 | $24.77 | $24.42 | $24.55 | $24.55 | 47,174 |
| 2024-06-25 | $24.95 | $25.11 | $24.74 | $24.99 | $24.99 | 74,297 |
| 2024-06-24 | $24.62 | $24.78 | $24.58 | $24.60 | $24.60 | 117,472 |
| 2024-06-21 | $24.79 | $24.88 | $24.44 | $24.56 | $24.56 | 66,545 |
| 2024-06-20 | $27.12 | $27.22 | $27.07 | $27.16 | $27.16 | 80,102 |
| 2024-06-18 | $27.32 | $27.35 | $27.13 | $27.31 | $27.31 | 79,951 |
| 2024-06-17 | $26.79 | $26.99 | $26.73 | $26.99 | $26.99 | 66,036 |
| 2024-06-14 | $26.83 | $26.94 | $26.66 | $26.93 | $26.93 | 71,803 |
| 2024-06-13 | $27.37 | $27.37 | $27.12 | $27.21 | $27.21 | 44,425 |
| 2024-06-12 | $28.01 | $28.03 | $27.58 | $27.60 | $27.60 | 31,975 |
| 2024-06-11 | $27.41 | $27.61 | $27.28 | $27.55 | $27.55 | 53,268 |
| 2024-06-10 | $27.58 | $27.73 | $27.54 | $27.73 | $27.73 | 35,620 |
| 2024-06-07 | $28.07 | $28.12 | $27.84 | $27.87 | $27.87 | 27,785 |
| 2024-06-06 | $28.00 | $28.41 | $28.00 | $28.20 | $28.20 | 177,653 |
| 2024-06-05 | $27.07 | $28.00 | $27.07 | $27.63 | $27.63 | 35,898 |
| 2024-06-04 | $27.30 | $27.54 | $27.30 | $27.38 | $27.38 | 42,010 |
| 2024-06-03 | $27.27 | $27.33 | $27.08 | $27.21 | $27.21 | 35,239 |
| 2024-05-31 | $27.00 | $27.08 | $26.79 | $27.08 | $27.08 | 42,507 |
| 2024-05-30 | $27.24 | $27.24 | $27.02 | $27.04 | $27.04 | 40,824 |
| 2024-05-29 | $27.47 | $27.61 | $27.27 | $27.39 | $27.39 | 57,571 |
| 2024-05-28 | $27.80 | $27.90 | $27.67 | $27.71 | $27.71 | 35,282 |
| 2024-05-24 | $27.72 | $27.76 | $27.65 | $27.68 | $27.68 | 33,654 |
| 2024-05-23 | $27.70 | $27.70 | $27.33 | $27.36 | $27.36 | 48,411 |
| 2024-05-22 | $27.85 | $27.92 | $27.59 | $27.61 | $27.61 | 30,385 |
| 2024-05-21 | $28.41 | $28.49 | $28.33 | $28.49 | $28.49 | 36,782 |
| 2024-05-20 | $29.59 | $29.59 | $28.67 | $28.67 | $28.67 | 24,707 |
| 2024-05-17 | $28.74 | $28.83 | $28.68 | $28.75 | $28.75 | 27,216 |
| 2024-05-16 | $28.78 | $28.88 | $28.72 | $28.78 | $28.78 | 33,413 |
| 2024-05-15 | $28.41 | $28.64 | $28.36 | $28.59 | $28.59 | 25,773 |
| 2024-05-14 | $28.12 | $28.24 | $28.10 | $28.18 | $28.18 | 28,287 |
| 2024-05-13 | $28.09 | $28.31 | $27.90 | $27.96 | $27.96 | 48,066 |
| 2024-05-10 | $27.08 | $27.90 | $27.08 | $27.69 | $27.69 | 28,031 |
| 2024-05-09 | $27.68 | $27.84 | $27.51 | $27.75 | $27.75 | 33,271 |
| 2024-05-08 | $27.79 | $27.79 | $27.43 | $27.51 | $27.51 | 46,854 |
| 2024-05-07 | $26.91 | $27.25 | $26.86 | $27.01 | $27.01 | 46,108 |
| 2024-05-06 | $26.67 | $26.70 | $26.56 | $26.68 | $26.68 | 31,322 |
| 2024-05-03 | $26.92 | $26.92 | $26.70 | $26.84 | $26.84 | 41,470 |
| 2024-05-02 | $26.52 | $26.69 | $26.41 | $26.50 | $26.50 | 99,659 |
| 2024-05-01 | $26.81 | $27.17 | $26.77 | $26.89 | $26.89 | 34,696 |
| 2024-04-30 | $27.30 | $27.30 | $26.88 | $26.98 | $26.98 | 59,633 |
| 2024-04-29 | $27.53 | $27.53 | $27.32 | $27.41 | $27.41 | 46,550 |
| 2024-04-26 | $27.40 | $27.59 | $27.31 | $27.40 | $27.40 | 3,385,638 |
| 2024-04-25 | $27.18 | $27.33 | $27.13 | $27.33 | $27.33 | 31,584 |
| 2024-04-24 | $26.94 | $27.17 | $26.94 | $27.17 | $27.17 | 28,547 |
| 2024-04-23 | $26.88 | $26.94 | $26.78 | $26.81 | $26.81 | 34,692 |
| 2024-04-22 | $26.92 | $27.09 | $26.87 | $27.00 | $27.00 | 57,738 |
| 2024-04-19 | $26.43 | $26.65 | $26.43 | $26.49 | $26.49 | 65,506 |
| 2024-04-18 | $25.60 | $25.80 | $25.60 | $25.78 | $25.78 | 65,074 |
| 2024-04-17 | $25.68 | $25.77 | $25.39 | $25.52 | $25.52 | 64,674 |
| 2024-04-16 | $25.75 | $25.83 | $25.57 | $25.71 | $25.71 | 68,520 |
| 2024-04-15 | $26.17 | $26.18 | $25.87 | $25.87 | $25.87 | 44,765 |
| 2024-04-12 | $26.18 | $26.18 | $25.93 | $26.00 | $26.00 | 30,064 |
| 2024-04-11 | $26.55 | $26.60 | $26.27 | $26.48 | $26.48 | 47,329 |
| 2024-04-10 | $26.49 | $26.54 | $26.27 | $26.32 | $26.32 | 25,420 |
| 2024-04-09 | $27.24 | $27.24 | $26.92 | $27.11 | $27.11 | 37,110 |
| 2024-04-08 | $27.22 | $27.24 | $27.07 | $27.08 | $27.08 | 30,958 |
| 2024-04-05 | $27.01 | $27.20 | $26.96 | $27.08 | $27.08 | 30,958 |
| 2024-04-04 | $27.70 | $27.74 | $27.29 | $27.31 | $27.31 | 39,175 |
| 2024-04-03 | $27.35 | $27.36 | $27.17 | $27.24 | $27.24 | 30,415 |
| 2024-04-02 | $27.48 | $27.55 | $27.34 | $27.45 | $27.45 | 23,096 |
| 2024-04-01 | $28.10 | $28.10 | $26.67 | $27.29 | $27.29 | 31,792 |
| 2024-03-28 | $26.87 | $27.56 | $26.87 | $27.47 | $27.47 | 27,488 |
| 2024-03-27 | $27.47 | $27.48 | $27.30 | $27.31 | $27.31 | 34,784 |
| 2024-03-26 | $27.74 | $27.74 | $27.39 | $27.40 | $27.40 | 36,458 |
| 2024-03-25 | $27.54 | $27.74 | $27.47 | $27.56 | $27.56 | 33,057 |
| 2024-03-22 | $26.82 | $26.92 | $26.67 | $26.85 | $26.85 | 43,782 |
| 2024-03-21 | $26.52 | $26.60 | $26.34 | $26.34 | $26.34 | 21,681 |
| 2024-03-20 | $26.65 | $26.90 | $26.56 | $26.89 | $26.89 | 44,857 |
| 2024-03-19 | $26.52 | $26.82 | $26.51 | $26.66 | $26.66 | 34,984 |
| 2024-03-18 | $26.67 | $26.94 | $26.67 | $26.78 | $26.78 | 29,729 |
| 2024-03-15 | $26.94 | $27.01 | $26.76 | $26.89 | $26.89 | 50,215 |
| 2024-03-14 | $27.01 | $27.06 | $26.75 | $26.75 | $26.75 | 55,002 |
| 2024-03-13 | $27.10 | $27.32 | $27.06 | $27.10 | $27.10 | 27,783 |
| 2024-03-12 | $26.96 | $27.08 | $26.82 | $26.92 | $26.92 | 31,380 |
| 2024-03-11 | $27.56 | $27.64 | $27.40 | $27.64 | $26.86 | 34,629 |
| 2024-03-08 | $27.70 | $27.73 | $27.45 | $27.51 | $27.51 | 37,739 |
| 2024-03-07 | $27.43 | $27.85 | $27.34 | $27.82 | $27.82 | 37,768 |
| 2024-03-06 | $27.47 | $27.53 | $27.29 | $27.29 | $27.29 | 40,613 |
| 2024-03-05 | $27.31 | $27.53 | $27.24 | $27.34 | $27.34 | 27,747 |
| 2024-03-04 | $27.18 | $27.41 | $27.18 | $27.36 | $27.36 | 130,311 |
| 2024-03-01 | $27.43 | $27.45 | $27.12 | $27.20 | $27.20 | 37,417 |
| 2024-02-29 | $27.94 | $27.96 | $27.74 | $27.82 | $27.82 | 49,651 |
| 2024-02-28 | $27.81 | $28.01 | $27.72 | $27.84 | $27.84 | 267,582 |
| 2024-02-27 | $27.71 | $27.98 | $27.61 | $27.80 | $27.80 | 251,679 |
| 2024-02-26 | $27.84 | $27.93 | $27.54 | $27.61 | $27.61 | 1,291,549 |
| 2024-02-23 | $27.79 | $27.97 | $27.75 | $27.82 | $27.82 | 50,308 |
| 2024-02-22 | $27.74 | $27.92 | $27.67 | $27.92 | $27.92 | 48,845 |
| 2024-02-21 | $27.72 | $27.91 | $27.71 | $27.87 | $27.87 | 38,005 |
| 2024-02-20 | $27.52 | $27.55 | $27.37 | $27.47 | $27.47 | 44,409 |
| 2024-02-16 | $27.10 | $27.33 | $27.10 | $27.19 | $27.19 | 55,398 |
| 2024-02-15 | $26.88 | $27.00 | $26.79 | $26.90 | $26.90 | 70,732 |
| 2024-02-14 | $26.59 | $26.73 | $26.55 | $26.67 | $26.67 | 51,421 |
| 2024-02-13 | $26.83 | $26.91 | $26.68 | $26.75 | $26.75 | 329,472 |
| 2024-02-12 | $27.51 | $27.51 | $27.14 | $27.15 | $27.15 | 192,160 |
| 2024-02-09 | $27.08 | $27.25 | $27.04 | $27.22 | $27.22 | 396,666 |
| 2024-02-08 | $27.04 | $27.38 | $27.03 | $27.15 | $27.15 | 59,658 |
| 2024-02-07 | $27.05 | $27.42 | $27.05 | $27.23 | $27.23 | 73,549 |
| 2024-02-06 | $26.16 | $27.15 | $26.07 | $27.15 | $27.15 | 99,214 |
| 2024-02-05 | $25.82 | $26.12 | $25.68 | $26.08 | $26.08 | 51,400 |
| 2024-02-02 | $25.92 | $25.98 | $25.80 | $25.94 | $25.94 | 33,094 |
| 2024-02-01 | $25.56 | $25.93 | $25.56 | $25.93 | $25.93 | 37,595 |
| 2024-01-31 | $26.30 | $26.30 | $25.72 | $25.72 | $25.72 | 63,143 |
| 2024-01-30 | $26.22 | $26.22 | $25.98 | $26.20 | $26.20 | 59,925 |
| 2024-01-29 | $26.07 | $26.16 | $25.72 | $26.16 | $26.16 | 77,551 |
| 2024-01-26 | $25.89 | $26.18 | $25.89 | $25.92 | $25.92 | 50,457 |
| 2024-01-25 | $25.75 | $25.75 | $25.39 | $25.67 | $25.67 | 59,655 |
| 2024-01-24 | $25.93 | $25.93 | $25.59 | $25.60 | $25.60 | 85,304 |
| 2024-01-23 | $25.79 | $25.79 | $25.55 | $25.70 | $25.70 | 75,437 |
| 2024-01-22 | $25.42 | $25.76 | $25.39 | $25.66 | $25.66 | 123,982 |
| 2024-01-19 | $25.94 | $26.04 | $25.60 | $25.97 | $25.97 | 267,839 |
| 2024-01-18 | $25.71 | $25.99 | $25.70 | $25.95 | $25.95 | 122,062 |
| 2024-01-17 | $25.82 | $25.89 | $25.59 | $25.84 | $25.84 | 69,068 |
| 2024-01-16 | $26.55 | $26.70 | $26.46 | $26.56 | $26.56 | 148,418 |
| 2024-01-12 | $26.63 | $26.87 | $26.63 | $26.75 | $26.75 | 81,623 |
| 2024-01-11 | $26.06 | $26.36 | $26.00 | $26.33 | $26.33 | 173,966 |
| 2024-01-10 | $25.20 | $25.48 | $25.20 | $25.40 | $25.40 | 47,416 |
| 2024-01-09 | $25.03 | $25.19 | $25.03 | $25.13 | $25.13 | 44,360 |
| 2024-01-08 | $24.83 | $25.16 | $24.78 | $25.12 | $25.12 | 162,628 |
| 2024-01-05 | $24.77 | $25.17 | $24.76 | $25.02 | $25.02 | 84,739 |
| 2024-01-04 | $24.95 | $25.19 | $24.95 | $25.01 | $25.01 | 79,988 |
| 2024-01-03 | $24.68 | $24.81 | $24.68 | $24.75 | $24.75 | 54,349 |
| 2024-01-02 | $24.54 | $24.95 | $24.48 | $24.73 | $24.73 | 143,522 |
| 2023-12-29 | $25.07 | $25.10 | $24.99 | $25.03 | $25.03 | 49,161 |
| 2023-12-28 | $25.24 | $25.35 | $25.18 | $25.21 | $25.21 | 51,978 |
| 2023-12-27 | $24.85 | $25.08 | $24.85 | $25.02 | $25.02 | 67,780 |
| 2023-12-26 | $24.77 | $25.09 | $24.77 | $24.99 | $24.99 | 85,072 |
| 2023-12-22 | $24.97 | $25.02 | $24.87 | $24.91 | $24.91 | 76,609 |
| 2023-12-21 | $24.71 | $24.88 | $24.65 | $24.84 | $24.84 | 160,358 |
| 2023-12-20 | $24.52 | $24.58 | $24.37 | $24.40 | $24.40 | 75,112 |
| 2023-12-19 | $24.52 | $24.68 | $24.52 | $24.68 | $24.68 | 342,050 |
| 2023-12-18 | $24.29 | $24.51 | $24.21 | $24.49 | $24.49 | 601,208 |
| 2023-12-15 | $24.36 | $24.41 | $24.23 | $24.26 | $24.26 | 104,816 |
| 2023-12-14 | $24.36 | $24.68 | $24.36 | $24.56 | $24.56 | 179,774 |
| 2023-12-13 | $23.72 | $24.06 | $23.60 | $24.02 | $24.02 | 343,668 |
| 2023-12-12 | $23.82 | $23.87 | $23.65 | $23.68 | $23.68 | 373,886 |
| 2023-12-11 | $23.91 | $24.04 | $23.75 | $23.81 | $23.81 | 312,437 |
| 2023-12-08 | $23.98 | $24.19 | $23.87 | $24.00 | $24.00 | 193,052 |
| 2023-12-07 | $24.07 | $24.07 | $23.80 | $23.98 | $23.98 | 169,408 |
| 2023-12-06 | $24.05 | $24.05 | $23.76 | $23.79 | $23.79 | 159,058 |
| 2023-12-05 | $24.40 | $24.52 | $23.90 | $23.96 | $23.96 | 228,177 |
| 2023-12-04 | $24.31 | $24.42 | $24.20 | $24.42 | $24.42 | 132,035 |
| 2023-12-01 | $24.48 | $24.70 | $24.35 | $24.63 | $24.63 | 90,921 |
| 2023-11-30 | $24.55 | $24.87 | $24.42 | $24.79 | $24.79 | 102,353 |
| 2023-11-29 | $24.38 | $24.42 | $24.24 | $24.25 | $24.25 | 93,180 |
| 2023-11-28 | $24.42 | $24.60 | $24.37 | $24.49 | $24.49 | 80,668 |
| 2023-11-27 | $24.52 | $24.57 | $24.45 | $24.57 | $24.57 | 94,089 |
| 2023-11-24 | $24.69 | $24.82 | $24.63 | $24.75 | $24.75 | 60,864 |
| 2023-11-22 | $24.96 | $24.97 | $24.85 | $24.92 | $24.92 | 63,771 |
| 2023-11-21 | $24.68 | $24.76 | $24.61 | $24.66 | $24.66 | 97,664 |
| 2023-11-20 | $24.62 | $24.71 | $24.49 | $24.66 | $24.66 | 140,557 |
| 2023-11-17 | $24.74 | $24.79 | $24.56 | $24.75 | $24.75 | 90,071 |
| 2023-11-16 | $24.42 | $24.56 | $24.34 | $24.42 | $24.42 | 82,022 |
| 2023-11-15 | $24.78 | $24.95 | $24.73 | $24.73 | $24.73 | 65,155 |
| 2023-11-14 | $24.39 | $24.75 | $24.39 | $24.74 | $24.74 | 83,298 |
| 2023-11-13 | $23.77 | $23.81 | $23.66 | $23.74 | $23.74 | 192,890 |
| 2023-11-10 | $23.55 | $23.63 | $23.32 | $23.62 | $23.62 | 108,151 |
| 2023-11-09 | $24.03 | $24.03 | $23.62 | $23.62 | $23.62 | 76,028 |
| 2023-11-08 | $23.70 | $23.73 | $23.48 | $23.63 | $23.63 | 113,283 |
| 2023-11-07 | $23.90 | $24.01 | $23.85 | $23.90 | $23.90 | 146,160 |
| 2023-11-06 | $23.90 | $23.92 | $23.67 | $23.67 | $23.67 | 181,771 |
| 2023-11-03 | $24.14 | $24.21 | $23.91 | $23.96 | $23.96 | 92,195 |
| 2023-11-02 | $24.06 | $24.11 | $23.85 | $24.00 | $24.00 | 95,198 |
| 2023-11-01 | $23.64 | $23.77 | $23.56 | $23.77 | $23.77 | 96,415 |
| 2023-10-31 | $23.99 | $24.09 | $23.69 | $23.75 | $23.75 | 114,117 |
| 2023-10-30 | $24.24 | $24.30 | $23.98 | $24.15 | $24.15 | 184,397 |
| 2023-10-27 | $24.30 | $24.35 | $24.07 | $24.15 | $24.15 | 105,951 |
| 2023-10-26 | $24.49 | $24.59 | $24.21 | $24.32 | $24.32 | 142,297 |
| 2023-10-25 | $24.63 | $24.73 | $24.39 | $24.52 | $24.52 | 80,868 |
| 2023-10-24 | $24.62 | $24.80 | $24.62 | $24.70 | $24.70 | 116,617 |
| 2023-10-23 | $24.54 | $24.74 | $24.48 | $24.60 | $24.60 | 105,556 |
| 2023-10-20 | $24.83 | $24.87 | $24.64 | $24.68 | $24.68 | 66,816 |
| 2023-10-19 | $24.55 | $25.03 | $24.55 | $24.78 | $24.78 | 102,028 |
| 2023-10-18 | $24.58 | $24.60 | $24.44 | $24.53 | $24.53 | 70,727 |
| 2023-10-17 | $24.62 | $24.71 | $24.51 | $24.64 | $24.64 | 181,617 |
| 2023-10-16 | $24.98 | $25.16 | $24.87 | $25.12 | $25.12 | 574,234 |
| 2023-10-13 | $25.32 | $25.37 | $25.10 | $25.20 | $25.20 | 69,202 |
| 2023-10-12 | $25.82 | $25.83 | $25.42 | $25.45 | $25.45 | 78,420 |
| 2023-10-11 | $25.94 | $25.98 | $25.76 | $25.83 | $25.83 | 82,237 |
| 2023-10-10 | $25.63 | $25.80 | $25.58 | $25.63 | $25.63 | 134,641 |
| 2023-10-09 | $25.34 | $25.40 | $25.14 | $25.37 | $25.37 | 47,761 |
| 2023-10-06 | $25.49 | $25.75 | $25.21 | $25.75 | $25.75 | 83,165 |
| 2023-10-05 | $26.22 | $26.24 | $25.91 | $26.05 | $26.05 | 58,529 |
| 2023-10-04 | $25.86 | $25.88 | $25.61 | $25.84 | $25.84 | 169,882 |
| 2023-10-03 | $25.20 | $25.42 | $25.11 | $25.32 | $25.32 | 196,829 |
| 2023-10-02 | $24.79 | $24.83 | $24.47 | $24.53 | $24.53 | 395,565 |
| 2023-09-29 | $25.57 | $25.57 | $25.10 | $25.16 | $25.16 | 374,835 |
| 2023-09-28 | $25.27 | $25.35 | $25.16 | $25.29 | $25.29 | 103,992 |
| 2023-09-27 | $25.58 | $25.58 | $25.25 | $25.37 | $25.37 | 66,758 |
| 2023-09-26 | $25.94 | $25.94 | $25.76 | $25.76 | $25.76 | 114,670 |
| 2023-09-25 | $26.00 | $26.19 | $25.93 | $26.14 | $26.14 | 155,917 |
| 2023-09-22 | $26.46 | $26.54 | $26.31 | $26.31 | $26.31 | 113,939 |
| 2023-09-21 | $26.72 | $26.81 | $26.61 | $26.66 | $26.66 | 57,111 |
| 2023-09-20 | $27.29 | $27.37 | $27.04 | $27.04 | $27.04 | 89,409 |
| 2023-09-19 | $26.94 | $27.12 | $26.92 | $27.03 | $27.03 | 53,434 |
| 2023-09-18 | $26.92 | $27.18 | $26.86 | $27.09 | $27.09 | 83,279 |
| 2023-09-15 | $27.35 | $27.48 | $27.13 | $27.16 | $27.16 | 57,897 |
| 2023-09-14 | $27.39 | $27.41 | $27.24 | $27.29 | $27.29 | 53,890 |
| 2023-09-13 | $27.56 | $27.62 | $27.38 | $27.43 | $27.43 | 221,279 |
| 2023-09-12 | $27.89 | $27.90 | $27.55 | $27.70 | $27.70 | 1,218,441 |
| 2023-09-11 | $27.79 | $27.85 | $27.64 | $27.77 | $27.77 | 565,867 |
| 2023-09-08 | $27.91 | $27.95 | $27.81 | $27.81 | $27.81 | 226,848 |
| 2023-09-07 | $27.87 | $27.99 | $27.80 | $27.89 | $27.89 | 57,473 |
| 2023-09-06 | $28.28 | $28.32 | $28.19 | $28.29 | $28.29 | 44,654 |
| 2023-09-05 | $28.20 | $28.25 | $28.06 | $28.14 | $28.14 | 47,427 |
| 2023-09-01 | $28.97 | $28.97 | $28.52 | $28.53 | $28.53 | 40,707 |
| 2023-08-31 | $29.46 | $29.46 | $28.86 | $28.97 | $28.97 | 43,353 |
| 2023-08-30 | $29.74 | $29.80 | $29.63 | $29.70 | $29.70 | 32,555 |
| 2023-08-29 | $29.50 | $29.70 | $29.42 | $29.67 | $29.67 | 44,221 |
| 2023-08-28 | $29.69 | $29.70 | $29.53 | $29.67 | $29.67 | 39,635 |
| 2023-08-25 | $29.55 | $29.58 | $29.33 | $29.50 | $29.50 | 33,540 |
| 2023-08-24 | $29.18 | $29.31 | $29.01 | $29.05 | $29.05 | 45,632 |
| 2023-08-23 | $29.35 | $29.40 | $29.23 | $29.31 | $29.31 | 46,097 |
| 2023-08-22 | $29.11 | $29.11 | $28.89 | $28.93 | $28.93 | 46,774 |
| 2023-08-21 | $29.33 | $29.35 | $29.10 | $29.31 | $29.31 | 52,098 |
| 2023-08-18 | $29.24 | $29.46 | $29.24 | $29.40 | $29.40 | 30,126 |
| 2023-08-17 | $29.01 | $29.12 | $28.87 | $28.94 | $28.94 | 36,445 |
| 2023-08-16 | $29.22 | $29.37 | $29.02 | $29.02 | $29.02 | 31,688 |
| 2023-08-15 | $29.94 | $30.02 | $29.76 | $29.76 | $29.76 | 37,284 |
| 2023-08-14 | $29.26 | $29.37 | $29.21 | $29.31 | $29.31 | 45,135 |
| 2023-08-11 | $29.34 | $29.34 | $29.15 | $29.17 | $29.17 | 32,078 |
| 2023-08-10 | $29.73 | $29.95 | $29.67 | $29.73 | $29.73 | 41,020 |
| 2023-08-09 | $29.83 | $29.83 | $29.60 | $29.67 | $29.67 | 98,002 |
| 2023-08-08 | $29.93 | $30.03 | $29.83 | $30.00 | $30.00 | 212,776 |
| 2023-08-07 | $29.85 | $29.99 | $29.75 | $29.96 | $29.96 | 57,810 |
| 2023-08-04 | $29.63 | $29.73 | $29.39 | $29.40 | $29.40 | 33,054 |
| 2023-08-03 | $29.49 | $29.75 | $29.45 | $29.66 | $29.66 | 41,087 |
| 2023-08-02 | $29.85 | $29.85 | $29.62 | $29.75 | $29.75 | 32,267 |
| 2023-08-01 | $29.94 | $30.07 | $29.80 | $29.84 | $29.84 | 29,620 |
| 2023-07-31 | $30.20 | $30.23 | $29.89 | $29.93 | $29.93 | 41,962 |
| 2023-07-28 | $30.58 | $30.90 | $30.58 | $30.78 | $30.78 | 40,630 |
| 2023-07-27 | $31.02 | $31.12 | $30.52 | $30.57 | $30.57 | 70,127 |
| 2023-07-26 | $30.87 | $31.19 | $30.86 | $31.19 | $31.19 | 27,478 |
| 2023-07-25 | $30.76 | $30.94 | $30.72 | $30.78 | $30.78 | 27,262 |
| 2023-07-24 | $30.77 | $30.86 | $30.62 | $30.64 | $30.64 | 39,383 |
| 2023-07-21 | $30.70 | $30.94 | $30.69 | $30.92 | $30.92 | 36,726 |
| 2023-07-20 | $30.44 | $30.50 | $30.25 | $30.30 | $30.30 | 29,306 |
| 2023-07-19 | $30.67 | $30.67 | $30.40 | $30.43 | $30.43 | 57,039 |
| 2023-07-18 | $30.61 | $30.75 | $30.57 | $30.63 | $30.63 | 47,821 |
| 2023-07-17 | $30.90 | $30.90 | $30.63 | $30.70 | $30.70 | 65,757 |
| 2023-07-14 | $31.27 | $31.33 | $31.16 | $31.22 | $31.22 | 43,956 |
| 2023-07-13 | $31.14 | $31.16 | $30.96 | $31.13 | $31.13 | 36,872 |
| 2023-07-12 | $30.39 | $30.60 | $30.35 | $30.45 | $30.45 | 35,948 |
| 2023-07-11 | $30.36 | $30.36 | $30.06 | $30.30 | $30.30 | 33,326 |
| 2023-07-10 | $30.51 | $30.63 | $30.38 | $30.43 | $30.43 | 35,453 |
| 2023-07-07 | $30.52 | $30.69 | $30.46 | $30.54 | $30.54 | 43,712 |
| 2023-07-06 | $30.60 | $30.60 | $30.17 | $30.37 | $30.37 | 48,301 |
| 2023-07-05 | $31.27 | $31.29 | $31.05 | $31.10 | $31.10 | 46,941 |
| 2023-07-03 | $31.64 | $31.79 | $31.58 | $31.69 | $31.69 | 31,667 |
| 2023-06-30 | $31.96 | $32.07 | $31.87 | $32.03 | $32.03 | 47,559 |
| 2023-06-29 | $31.77 | $31.83 | $31.72 | $31.77 | $31.77 | 28,975 |
| 2023-06-28 | $31.77 | $31.93 | $31.75 | $31.86 | $31.86 | 70,950 |
| 2023-06-27 | $31.16 | $31.27 | $31.06 | $31.25 | $31.25 | 109,803 |
| 2023-06-26 | $31.09 | $31.17 | $31.00 | $31.07 | $31.07 | 36,468 |
| 2023-06-23 | $30.82 | $31.17 | $30.82 | $31.13 | $31.13 | 37,874 |
| 2023-06-22 | $30.97 | $30.98 | $30.81 | $30.88 | $30.88 | 39,254 |
| 2023-06-21 | $31.11 | $31.33 | $31.04 | $31.24 | $31.24 | 43,629 |
| 2023-06-20 | $31.64 | $31.86 | $31.58 | $31.82 | $31.82 | 43,384 |
| 2023-06-16 | $31.75 | $31.78 | $31.47 | $31.50 | $31.50 | 30,738 |
| 2023-06-15 | $31.41 | $31.72 | $31.41 | $31.71 | $31.71 | 52,582 |
| 2023-06-14 | $30.92 | $31.17 | $30.75 | $30.93 | $30.93 | 96,818 |
| 2023-06-13 | $30.65 | $30.91 | $30.65 | $30.77 | $30.77 | 56,966 |
| 2023-06-12 | $30.43 | $30.52 | $30.28 | $30.42 | $30.42 | 37,724 |
| 2023-06-09 | $30.33 | $30.33 | $30.19 | $30.19 | $30.19 | 30,913 |
| 2023-06-08 | $30.38 | $30.57 | $30.38 | $30.57 | $30.57 | 26,313 |
| 2023-06-07 | $30.68 | $30.68 | $30.27 | $30.29 | $30.29 | 35,061 |
| 2023-06-06 | $30.11 | $30.40 | $30.11 | $30.32 | $30.32 | 36,723 |
| 2023-06-05 | $29.50 | $30.10 | $29.50 | $29.84 | $29.84 | 127,343 |
| 2023-06-02 | $30.06 | $30.22 | $30.04 | $30.11 | $30.11 | 46,124 |
| 2023-06-01 | $30.13 | $30.47 | $30.12 | $30.40 | $30.40 | 42,368 |
| 2023-05-31 | $30.22 | $30.28 | $29.80 | $30.16 | $30.16 | 39,012 |
| 2023-05-30 | $30.92 | $31.00 | $30.76 | $30.81 | $30.81 | 39,330 |
| 2023-05-26 | $31.20 | $31.29 | $31.05 | $31.21 | $31.21 | 25,670 |
| 2023-05-25 | $30.87 | $31.18 | $30.82 | $31.16 | $31.16 | 34,398 |
| 2023-05-24 | $31.31 | $31.52 | $31.22 | $31.36 | $31.36 | 30,476 |
| 2023-05-23 | $32.50 | $32.59 | $32.22 | $32.24 | $32.24 | 62,858 |
| 2023-05-22 | $33.00 | $33.11 | $32.83 | $33.03 | $33.03 | 48,147 |
| 2023-05-19 | $32.11 | $32.96 | $32.11 | $32.85 | $32.85 | 33,248 |
| 2023-05-18 | $32.60 | $32.66 | $32.44 | $32.53 | $32.53 | 31,876 |
| 2023-05-17 | $32.85 | $32.85 | $32.40 | $32.75 | $32.75 | 18,184 |
| 2023-05-16 | $33.32 | $33.32 | $33.06 | $33.06 | $33.06 | 28,149 |
| 2023-05-15 | $33.26 | $33.40 | $33.21 | $33.31 | $33.31 | 28,650 |
| 2023-05-12 | $32.79 | $32.86 | $32.65 | $32.75 | $32.75 | 27,327 |
| 2023-05-11 | $32.58 | $32.81 | $32.49 | $32.77 | $32.77 | 52,144 |
| 2023-05-10 | $32.71 | $32.71 | $32.38 | $32.48 | $32.48 | 51,444 |
| 2023-05-09 | $32.41 | $32.56 | $32.37 | $32.43 | $32.43 | 1,940,063 |
| 2023-05-08 | $33.41 | $33.43 | $33.15 | $33.16 | $33.16 | 381,254 |
| 2023-05-05 | $33.25 | $33.70 | $33.17 | $33.53 | $33.53 | 38,108 |
| 2023-05-04 | $33.16 | $33.27 | $32.96 | $33.13 | $33.13 | 22,567 |
| 2023-05-03 | $33.37 | $33.63 | $33.25 | $33.25 | $33.25 | 30,788 |
| 2023-05-02 | $32.84 | $33.25 | $32.78 | $33.20 | $33.20 | 31,957 |
| 2023-05-01 | $33.30 | $33.30 | $32.99 | $33.23 | $33.23 | 30,070 |
| 2023-04-28 | $32.88 | $33.07 | $32.88 | $32.98 | $32.98 | 31,835 |
| 2023-04-27 | $32.95 | $32.99 | $32.73 | $32.82 | $32.82 | 110,875 |
| 2023-04-26 | $32.92 | $33.03 | $32.60 | $32.63 | $32.63 | 28,500 |
| 2023-04-25 | $32.92 | $33.19 | $32.88 | $32.92 | $32.92 | 37,179 |
| 2023-04-24 | $32.84 | $33.03 | $32.77 | $32.87 | $32.87 | 163,998 |
| 2023-04-21 | $32.52 | $32.57 | $32.27 | $32.54 | $32.54 | 29,068 |
| 2023-04-20 | $32.34 | $32.40 | $32.15 | $32.26 | $32.26 | 38,918 |
| 2023-04-19 | $32.41 | $32.45 | $32.30 | $32.35 | $32.35 | 46,349 |
| 2023-04-18 | $31.78 | $31.97 | $31.78 | $31.97 | $31.97 | 45,761 |
| 2023-04-17 | $31.95 | $31.95 | $31.78 | $31.89 | $31.89 | 32,976 |
| 2023-04-14 | $31.98 | $31.98 | $31.70 | $31.79 | $31.79 | 41,516 |
| 2023-04-13 | $31.91 | $32.27 | $31.91 | $32.17 | $32.17 | 28,146 |
| 2023-04-12 | $31.67 | $31.87 | $31.64 | $31.67 | $31.67 | 39,866 |
| 2023-04-11 | $31.86 | $31.92 | $31.61 | $31.64 | $31.64 | 27,012 |
| 2023-04-10 | $30.86 | $31.70 | $30.86 | $31.65 | $31.65 | 44,607 |
| 2023-04-06 | $31.02 | $31.82 | $31.00 | $31.64 | $31.64 | 385,412 |
| 2023-04-05 | $31.73 | $32.00 | $31.73 | $31.91 | $31.91 | 63,604 |
| 2023-04-04 | $31.28 | $31.59 | $31.15 | $31.18 | $31.18 | 88,226 |
| 2023-04-03 | $31.05 | $31.27 | $30.96 | $31.18 | $31.18 | 33,329 |
| 2023-03-31 | $31.01 | $31.25 | $30.88 | $30.90 | $30.90 | 36,694 |
| 2023-03-30 | $30.69 | $30.75 | $30.58 | $30.65 | $30.65 | 30,601 |
| 2023-03-29 | $30.32 | $30.50 | $30.21 | $30.50 | $30.50 | 33,316 |
| 2023-03-28 | $29.88 | $30.03 | $29.75 | $29.81 | $29.81 | 91,210 |
| 2023-03-27 | $30.16 | $30.36 | $30.06 | $30.15 | $30.15 | 35,510 |
| 2023-03-24 | $29.93 | $29.93 | $29.42 | $29.81 | $29.81 | 89,221 |
| 2023-03-23 | $29.63 | $29.82 | $29.14 | $29.33 | $29.33 | 30,191 |
| 2023-03-22 | $29.49 | $29.79 | $29.39 | $29.39 | $29.39 | 85,837 |
| 2023-03-21 | $29.71 | $29.71 | $29.15 | $29.24 | $29.24 | 60,105 |
| 2023-03-20 | $29.30 | $29.57 | $29.16 | $29.39 | $29.39 | 109,406 |
| 2023-03-17 | $28.85 | $29.16 | $28.70 | $28.92 | $28.92 | 21,492 |
| 2023-03-16 | $28.40 | $29.38 | $28.40 | $29.20 | $29.20 | 52,820 |
| 2023-03-15 | $27.83 | $28.19 | $27.57 | $27.92 | $27.92 | 36,447 |
| 2023-03-14 | $28.55 | $28.63 | $28.20 | $28.49 | $28.49 | 43,564 |
| 2023-03-13 | $28.80 | $29.07 | $28.72 | $28.79 | $28.02 | 25,065 |
| 2023-03-10 | $29.09 | $29.22 | $28.66 | $28.68 | $27.92 | 26,589 |
| 2023-03-09 | $28.87 | $29.04 | $28.68 | $28.69 | $27.93 | 30,057 |
| 2023-03-08 | $28.24 | $28.62 | $28.24 | $28.54 | $27.78 | 29,629 |
| 2023-03-07 | $28.63 | $28.84 | $28.18 | $28.19 | $27.44 | 27,434 |
| 2023-03-06 | $29.02 | $29.05 | $28.89 | $28.90 | $28.90 | 26,073 |
| 2023-03-03 | $28.92 | $29.11 | $28.83 | $29.08 | $29.08 | 22,851 |
| 2023-03-02 | $28.99 | $29.11 | $28.89 | $29.08 | $29.08 | 47,107 |
| 2023-03-01 | $28.74 | $28.99 | $28.48 | $28.54 | $28.54 | 45,162 |
| 2023-02-28 | $28.36 | $28.52 | $28.16 | $28.16 | $28.16 | 64,261 |
| 2023-02-27 | $28.13 | $28.24 | $28.07 | $28.11 | $28.11 | 58,931 |
| 2023-02-24 | $28.05 | $28.05 | $27.84 | $28.03 | $28.03 | 44,932 |
| 2023-02-23 | $28.32 | $28.68 | $28.11 | $28.26 | $28.26 | 20,760 |
| 2023-02-22 | $28.28 | $28.44 | $28.01 | $28.03 | $28.03 | 31,714 |
| 2023-02-21 | $28.22 | $28.24 | $27.97 | $28.01 | $28.01 | 55,661 |
| 2023-02-17 | $27.92 | $28.19 | $27.92 | $28.10 | $28.10 | 41,577 |
| 2023-02-16 | $28.08 | $28.37 | $28.06 | $28.28 | $28.28 | 64,790 |
| 2023-02-15 | $28.29 | $28.46 | $28.14 | $28.25 | $28.25 | 95,111 |
| 2023-02-14 | $28.57 | $28.63 | $28.37 | $28.55 | $28.55 | 33,551 |
| 2023-02-13 | $28.23 | $28.44 | $28.19 | $28.37 | $28.37 | 41,433 |
| 2023-02-10 | $27.71 | $28.02 | $27.62 | $28.01 | $28.01 | 24,690 |
| 2023-02-09 | $28.06 | $28.14 | $27.68 | $27.76 | $27.76 | 37,009 |
| 2023-02-08 | $27.40 | $27.40 | $27.07 | $27.12 | $27.12 | 41,443 |
| 2023-02-07 | $27.32 | $27.82 | $27.23 | $27.67 | $27.67 | 35,593 |
| 2023-02-06 | $28.03 | $28.25 | $27.96 | $28.19 | $28.19 | 41,285 |
| 2023-02-03 | $28.78 | $29.11 | $28.62 | $28.88 | $28.88 | 37,731 |
| 2023-02-02 | $28.99 | $29.12 | $28.81 | $28.88 | $28.88 | 32,557 |
| 2023-02-01 | $28.77 | $29.38 | $28.70 | $29.13 | $29.13 | 44,188 |
| 2023-01-31 | $28.19 | $28.34 | $28.08 | $28.29 | $28.29 | 279,341 |
| 2023-01-30 | $28.25 | $28.33 | $28.09 | $28.16 | $28.16 | 69,202 |
| 2023-01-27 | $28.14 | $28.39 | $28.02 | $28.33 | $28.33 | 56,839 |
| 2023-01-26 | $28.51 | $28.58 | $28.22 | $28.49 | $28.49 | 34,605 |
| 2023-01-25 | $28.59 | $28.92 | $28.59 | $28.80 | $28.80 | 159,934 |
| 2023-01-24 | $28.68 | $28.94 | $28.56 | $28.79 | $28.79 | 83,811 |
| 2023-01-23 | $28.67 | $28.95 | $28.67 | $28.87 | $28.87 | 67,666 |
| 2023-01-20 | $28.41 | $28.85 | $28.38 | $28.78 | $28.78 | 52,624 |
| 2023-01-19 | $28.36 | $28.66 | $28.33 | $28.60 | $28.60 | 56,621 |
| 2023-01-18 | $28.49 | $28.64 | $27.90 | $27.96 | $27.96 | 46,952 |
| 2023-01-17 | $28.60 | $28.69 | $28.43 | $28.54 | $28.54 | 94,650 |
| 2023-01-13 | $27.73 | $27.88 | $27.55 | $27.78 | $27.78 | 44,169 |
| 2023-01-12 | $27.56 | $27.70 | $27.33 | $27.57 | $27.57 | 76,458 |
| 2023-01-11 | $26.86 | $27.10 | $26.86 | $27.05 | $27.05 | 38,118 |
| 2023-01-10 | $26.95 | $26.95 | $26.71 | $26.95 | $26.95 | 53,347 |
| 2023-01-09 | $27.36 | $27.65 | $27.29 | $27.29 | $27.29 | 224,340 |
| 2023-01-06 | $27.20 | $27.65 | $27.07 | $27.65 | $27.65 | 99,145 |
| 2023-01-05 | $27.24 | $27.41 | $27.04 | $27.16 | $27.16 | 57,605 |
| 2023-01-04 | $27.02 | $27.38 | $26.86 | $27.14 | $27.14 | 93,800 |
| 2023-01-03 | $26.45 | $26.76 | $26.43 | $26.62 | $26.62 | 105,763 |
| 2022-12-30 | $26.52 | $26.81 | $26.43 | $26.53 | $26.53 | 46,720 |
| 2022-12-29 | $26.58 | $26.73 | $26.21 | $26.50 | $26.50 | 94,672 |
| 2022-12-28 | $26.29 | $26.44 | $26.08 | $26.43 | $26.43 | 63,215 |
| 2022-12-27 | $26.43 | $26.94 | $26.41 | $26.54 | $26.54 | 59,078 |
| 2022-12-23 | $26.55 | $26.55 | $26.05 | $26.36 | $26.36 | 172,785 |
| 2022-12-22 | $26.29 | $26.79 | $26.13 | $26.39 | $26.39 | 78,231 |
| 2022-12-21 | $26.12 | $26.30 | $26.10 | $26.12 | $26.12 | 100,265 |
| 2022-12-20 | $25.94 | $26.35 | $25.81 | $25.81 | $25.81 | 221,998 |
| 2022-12-19 | $25.90 | $26.07 | $25.73 | $25.87 | $25.87 | 399,573 |
| 2022-12-16 | $25.72 | $25.98 | $25.71 | $25.85 | $25.85 | 189,542 |
| 2022-12-15 | $26.22 | $26.25 | $25.92 | $26.08 | $26.08 | 96,912 |
| 2022-12-14 | $26.50 | $26.75 | $26.33 | $26.50 | $26.50 | 194,792 |
| 2022-12-13 | $26.28 | $26.52 | $26.19 | $26.30 | $26.30 | 161,820 |
| 2022-12-12 | $25.88 | $25.91 | $25.55 | $25.72 | $25.72 | 129,524 |
| 2022-12-09 | $25.99 | $26.14 | $25.65 | $25.70 | $25.70 | 134,518 |
| 2022-12-08 | $25.40 | $25.72 | $25.40 | $25.53 | $25.53 | 133,885 |
| 2022-12-07 | $25.36 | $25.52 | $25.17 | $25.27 | $25.27 | 225,257 |
| 2022-12-06 | $25.23 | $25.47 | $25.11 | $25.22 | $25.22 | 157,303 |
| 2022-12-05 | $25.46 | $25.67 | $25.23 | $25.36 | $25.36 | 130,952 |
| 2022-12-02 | $25.33 | $25.94 | $25.33 | $25.90 | $25.90 | 115,789 |
| 2022-12-01 | $25.56 | $25.59 | $25.11 | $25.29 | $25.29 | 130,677 |
| 2022-11-30 | $24.94 | $25.26 | $24.65 | $25.23 | $25.23 | 135,418 |
| 2022-11-29 | $24.98 | $25.20 | $24.95 | $25.08 | $25.08 | 74,727 |
| 2022-11-28 | $25.02 | $25.18 | $24.76 | $24.78 | $24.78 | 103,813 |
| 2022-11-25 | $25.04 | $25.42 | $25.04 | $25.22 | $25.22 | 101,166 |
| 2022-11-23 | $24.81 | $25.01 | $24.78 | $24.98 | $24.98 | 184,192 |
| 2022-11-22 | $24.77 | $25.10 | $24.77 | $25.01 | $25.01 | 97,553 |
| 2022-11-21 | $24.93 | $25.38 | $24.89 | $25.28 | $25.28 | 109,612 |
| 2022-11-18 | $25.79 | $25.82 | $25.38 | $25.43 | $25.43 | 120,403 |
| 2022-11-17 | $25.25 | $25.33 | $25.06 | $25.26 | $25.26 | 74,617 |
| 2022-11-16 | $25.79 | $25.89 | $25.60 | $25.79 | $25.79 | 58,188 |
| 2022-11-15 | $25.72 | $25.76 | $25.16 | $25.39 | $25.39 | 107,108 |
| 2022-11-14 | $25.52 | $25.77 | $25.39 | $25.43 | $25.43 | 134,514 |
| 2022-11-11 | $25.17 | $25.53 | $25.00 | $25.39 | $25.39 | 95,216 |
| 2022-11-10 | $24.88 | $25.21 | $24.78 | $25.10 | $25.10 | 79,075 |
| 2022-11-09 | $24.28 | $24.42 | $24.13 | $24.13 | $24.13 | 1,492,522 |
| 2022-11-08 | $24.75 | $24.93 | $24.60 | $24.69 | $24.69 | 141,589 |
| 2022-11-07 | $24.66 | $24.73 | $24.53 | $24.65 | $24.65 | 123,309 |
| 2022-11-04 | $24.13 | $24.41 | $23.92 | $24.30 | $24.30 | 125,643 |
| 2022-11-03 | $22.97 | $23.20 | $22.91 | $23.07 | $23.07 | 210,683 |
| 2022-11-02 | $23.43 | $23.81 | $23.14 | $23.15 | $23.15 | 157,930 |
| 2022-11-01 | $23.91 | $23.97 | $23.31 | $23.46 | $23.46 | 150,599 |
| 2022-10-31 | $23.59 | $23.64 | $23.43 | $23.47 | $23.47 | 185,781 |
| 2022-10-28 | $23.46 | $23.66 | $23.42 | $23.62 | $23.62 | 144,140 |
| 2022-10-27 | $23.96 | $24.11 | $23.76 | $23.76 | $23.76 | 125,854 |
| 2022-10-26 | $23.55 | $23.91 | $23.51 | $23.60 | $23.60 | 109,756 |
| 2022-10-25 | $23.71 | $24.02 | $23.71 | $23.98 | $23.98 | 135,931 |
| 2022-10-24 | $23.85 | $23.92 | $23.67 | $23.80 | $23.80 | 128,928 |
| 2022-10-21 | $23.13 | $23.43 | $22.97 | $23.41 | $23.41 | 117,661 |
| 2022-10-20 | $23.23 | $23.51 | $22.97 | $23.02 | $23.02 | 295,559 |
| 2022-10-19 | $24.17 | $24.22 | $23.78 | $23.87 | $23.87 | 203,919 |
| 2022-10-18 | $25.07 | $25.11 | $24.74 | $24.94 | $24.94 | 101,664 |
| 2022-10-17 | $24.83 | $24.97 | $24.70 | $24.83 | $24.83 | 108,847 |
| 2022-10-14 | $25.07 | $25.11 | $24.66 | $24.66 | $24.66 | 130,610 |
| 2022-10-13 | $24.04 | $24.99 | $23.96 | $24.89 | $24.89 | 113,475 |
| 2022-10-12 | $24.21 | $24.58 | $24.17 | $24.42 | $24.42 | 86,264 |
| 2022-10-11 | $24.15 | $24.64 | $24.04 | $24.25 | $24.25 | 168,362 |
| 2022-10-10 | $23.68 | $23.76 | $23.49 | $23.65 | $23.65 | 107,793 |
| 2022-10-07 | $24.18 | $24.23 | $23.81 | $23.87 | $23.87 | 84,378 |
| 2022-10-06 | $24.27 | $24.52 | $24.16 | $24.19 | $24.19 | 66,809 |
| 2022-10-05 | $24.51 | $24.53 | $24.06 | $24.40 | $24.40 | 85,438 |
| 2022-10-04 | $24.48 | $24.80 | $24.48 | $24.78 | $24.78 | 163,549 |
| 2022-10-03 | $23.30 | $23.95 | $23.27 | $23.48 | $23.48 | 170,235 |
| 2022-09-30 | $23.46 | $23.71 | $23.22 | $23.29 | $23.29 | 125,793 |
| 2022-09-29 | $23.76 | $23.80 | $23.51 | $23.69 | $23.69 | 172,962 |
| 2022-09-28 | $23.67 | $24.48 | $23.49 | $24.18 | $24.18 | 155,340 |
| 2022-09-27 | $24.14 | $24.42 | $23.63 | $23.82 | $23.82 | 260,153 |
| 2022-09-26 | $24.00 | $24.34 | $23.71 | $23.75 | $23.75 | 140,701 |
| 2022-09-23 | $24.08 | $24.08 | $23.54 | $23.72 | $23.72 | 100,029 |
| 2022-09-22 | $24.86 | $24.86 | $24.52 | $24.67 | $24.67 | 83,452 |
| 2022-09-21 | $24.57 | $24.77 | $24.30 | $24.30 | $24.30 | 85,902 |
| 2022-09-20 | $24.97 | $25.07 | $24.59 | $24.80 | $24.80 | 82,010 |
| 2022-09-19 | $24.81 | $25.23 | $24.81 | $25.14 | $25.14 | 105,504 |
| 2022-09-16 | $24.76 | $24.93 | $24.70 | $24.79 | $24.79 | 69,164 |
| 2022-09-15 | $24.82 | $25.09 | $24.79 | $24.92 | $24.92 | 137,022 |
| 2022-09-14 | $24.91 | $25.48 | $24.91 | $25.30 | $25.30 | 133,322 |
| 2022-09-13 | $25.92 | $26.10 | $25.52 | $25.59 | $25.59 | 73,553 |
| 2022-09-12 | $26.42 | $26.54 | $26.24 | $26.26 | $26.26 | 94,233 |
| 2022-09-09 | $25.52 | $25.60 | $25.44 | $25.55 | $25.55 | 57,826 |
| 2022-09-08 | $25.15 | $25.48 | $25.11 | $25.36 | $25.36 | 97,654 |
| 2022-09-07 | $24.69 | $25.16 | $24.69 | $25.16 | $25.16 | 85,270 |
| 2022-09-06 | $24.94 | $25.18 | $24.74 | $24.92 | $24.92 | 86,701 |
| 2022-09-02 | $25.42 | $25.77 | $24.92 | $25.07 | $25.07 | 189,640 |
| 2022-09-01 | $25.41 | $26.07 | $25.06 | $25.42 | $25.42 | 1,388,570 |
| 2022-08-31 | $25.77 | $26.26 | $25.77 | $25.84 | $25.84 | 68,567 |
| 2022-08-30 | $26.13 | $26.88 | $25.99 | $26.08 | $26.08 | 54,026 |
| 2022-08-29 | $25.79 | $26.44 | $25.78 | $25.88 | $25.88 | 108,796 |
| 2022-08-26 | $26.23 | $26.52 | $25.64 | $25.71 | $25.71 | 66,362 |
| 2022-08-25 | $26.13 | $26.23 | $25.79 | $25.95 | $25.95 | 190,655 |
| 2022-08-24 | $26.36 | $26.60 | $26.36 | $26.49 | $26.49 | 77,440 |
| 2022-08-23 | $26.18 | $26.46 | $26.17 | $26.25 | $26.25 | 53,707 |
| 2022-08-22 | $26.34 | $26.52 | $26.20 | $26.20 | $26.20 | 119,916 |
| 2022-08-19 | $26.97 | $27.37 | $26.86 | $26.97 | $26.97 | 52,804 |
| 2022-08-18 | $27.08 | $27.16 | $26.92 | $27.02 | $27.02 | 67,235 |
| 2022-08-17 | $26.93 | $27.39 | $26.93 | $27.31 | $27.31 | 44,237 |
| 2022-08-16 | $26.22 | $26.40 | $26.09 | $26.25 | $26.25 | 73,166 |
| 2022-08-15 | $26.42 | $26.47 | $26.30 | $26.41 | $26.41 | 74,001 |
| 2022-08-12 | $26.40 | $26.50 | $26.19 | $26.50 | $26.50 | 48,464 |
| 2022-08-11 | $26.70 | $27.00 | $26.60 | $26.64 | $26.64 | 62,513 |
| 2022-08-10 | $26.42 | $26.60 | $26.34 | $26.39 | $26.39 | 45,992 |
| 2022-08-09 | $25.76 | $25.96 | $25.70 | $25.77 | $25.77 | 57,011 |
| 2022-08-08 | $25.39 | $26.10 | $25.39 | $25.57 | $25.57 | 78,355 |
| 2022-08-05 | $25.48 | $25.48 | $25.11 | $25.24 | $25.24 | 108,161 |
| 2022-08-04 | $25.95 | $26.05 | $25.61 | $25.91 | $25.91 | 44,715 |
| 2022-08-03 | $26.25 | $26.27 | $25.93 | $26.15 | $26.15 | 75,826 |
| 2022-08-02 | $26.47 | $26.71 | $26.20 | $26.24 | $26.24 | 88,105 |
| 2022-08-01 | $26.09 | $26.28 | $26.09 | $26.17 | $26.17 | 104,783 |
| 2022-07-29 | $25.74 | $26.21 | $25.69 | $25.92 | $25.92 | 107,865 |
| 2022-07-28 | $25.37 | $25.65 | $25.28 | $25.59 | $25.59 | 231,093 |
| 2022-07-27 | $25.56 | $25.88 | $25.36 | $25.88 | $25.88 | 74,498 |
| 2022-07-26 | $25.51 | $26.05 | $25.43 | $25.61 | $25.61 | 59,914 |
| 2022-07-25 | $25.74 | $25.83 | $25.37 | $25.72 | $25.72 | 106,860 |
| 2022-07-22 | $25.74 | $25.86 | $25.52 | $25.60 | $25.60 | 55,054 |
| 2022-07-21 | $25.45 | $25.74 | $25.45 | $25.74 | $25.74 | 65,513 |
| 2022-07-20 | $26.04 | $26.04 | $25.60 | $25.60 | $25.60 | 74,068 |
| 2022-07-19 | $26.30 | $26.68 | $26.30 | $26.53 | $26.53 | 55,981 |
| 2022-07-18 | $26.28 | $26.47 | $26.16 | $26.24 | $26.24 | 159,814 |
| 2022-07-15 | $25.57 | $25.92 | $25.57 | $25.89 | $25.89 | 161,169 |
| 2022-07-14 | $25.40 | $25.69 | $25.29 | $25.68 | $25.68 | 94,581 |
| 2022-07-13 | $25.55 | $26.16 | $25.55 | $26.00 | $26.00 | 208,198 |
| 2022-07-12 | $25.25 | $25.66 | $25.19 | $25.45 | $25.45 | 69,910 |
| 2022-07-11 | $25.21 | $25.53 | $25.21 | $25.31 | $25.31 | 111,924 |
| 2022-07-08 | $25.42 | $25.76 | $25.42 | $25.56 | $25.56 | 66,770 |
| 2022-07-07 | $24.95 | $25.12 | $24.83 | $24.90 | $24.90 | 94,145 |
| 2022-07-06 | $24.75 | $25.04 | $24.73 | $24.93 | $24.93 | 90,634 |
| 2022-07-05 | $24.81 | $25.12 | $24.77 | $25.09 | $25.09 | 825,619 |
| 2022-07-01 | $25.24 | $25.68 | $25.21 | $25.66 | $25.66 | 54,194 |
| 2022-06-30 | $25.20 | $25.74 | $25.17 | $25.58 | $25.58 | 201,837 |
| 2022-06-29 | $25.59 | $25.61 | $25.37 | $25.40 | $25.40 | 106,644 |
| 2022-06-28 | $25.70 | $26.22 | $25.60 | $25.61 | $25.61 | 122,151 |
| 2022-06-27 | $25.69 | $25.95 | $25.59 | $25.82 | $25.82 | 143,649 |
| 2022-06-24 | $25.36 | $25.60 | $25.34 | $25.58 | $25.58 | 82,159 |
| 2022-06-23 | $24.38 | $24.80 | $24.38 | $24.70 | $24.70 | 91,874 |
| 2022-06-22 | $24.16 | $24.71 | $24.09 | $24.38 | $24.38 | 141,573 |
| 2022-06-21 | $24.96 | $25.12 | $24.79 | $24.83 | $24.83 | 188,851 |
| 2022-06-17 | $24.85 | $24.97 | $24.56 | $24.77 | $24.77 | 109,048 |
| 2022-06-16 | $24.20 | $24.84 | $24.20 | $24.71 | $24.71 | 132,995 |
| 2022-06-15 | $25.08 | $25.17 | $24.44 | $24.82 | $24.82 | 214,463 |
| 2022-06-14 | $24.00 | $24.09 | $23.47 | $23.61 | $23.61 | 229,079 |
| 2022-06-13 | $24.48 | $24.80 | $24.29 | $24.31 | $24.31 | 161,992 |
| 2022-06-10 | $24.05 | $24.54 | $24.03 | $24.42 | $24.42 | 165,287 |
| 2022-06-09 | $24.63 | $24.89 | $24.38 | $24.42 | $24.42 | 80,573 |
| 2022-06-08 | $24.76 | $24.86 | $24.67 | $24.67 | $24.67 | 57,877 |
| 2022-06-07 | $24.71 | $24.91 | $24.64 | $24.82 | $24.82 | 278,277 |
| 2022-06-06 | $25.15 | $25.26 | $24.87 | $24.98 | $24.98 | 111,176 |
| 2022-06-03 | $24.89 | $24.96 | $24.69 | $24.79 | $24.79 | 99,603 |
| 2022-06-02 | $24.72 | $25.15 | $24.49 | $25.01 | $25.01 | 117,243 |
| 2022-06-01 | $25.11 | $25.16 | $24.46 | $24.46 | $24.46 | 304,959 |
| 2022-05-31 | $25.76 | $25.76 | $25.31 | $25.62 | $25.62 | 134,589 |
| 2022-05-27 | $24.69 | $25.70 | $24.69 | $25.70 | $25.70 | 100,935 |
| 2022-05-26 | $23.84 | $25.40 | $23.84 | $25.24 | $25.24 | 106,914 |
| 2022-05-25 | $24.81 | $25.08 | $24.77 | $24.99 | $24.99 | 157,390 |
| 2022-05-24 | $25.00 | $25.11 | $24.83 | $25.07 | $25.07 | 108,406 |
| 2022-05-23 | $24.96 | $25.08 | $24.79 | $24.87 | $24.87 | 128,616 |
| 2022-05-20 | $24.89 | $24.96 | $24.59 | $24.83 | $24.83 | 129,590 |
| 2022-05-19 | $24.69 | $24.77 | $24.38 | $24.61 | $24.61 | 120,092 |
| 2022-05-18 | $25.64 | $25.64 | $24.76 | $24.81 | $24.81 | 123,853 |
| 2022-05-17 | $25.97 | $26.13 | $25.91 | $26.06 | $26.06 | 391,959 |
| 2022-05-16 | $25.36 | $25.88 | $25.31 | $25.71 | $25.71 | 156,777 |
| 2022-05-13 | $23.94 | $24.70 | $23.94 | $24.70 | $24.70 | 117,211 |
| 2022-05-12 | $24.24 | $24.57 | $24.00 | $24.20 | $24.20 | 136,385 |
| 2022-05-11 | $24.60 | $24.85 | $24.21 | $24.30 | $24.30 | 156,699 |
| 2022-05-10 | $24.44 | $24.48 | $24.20 | $24.40 | $24.40 | 168,916 |
| 2022-05-09 | $24.15 | $24.30 | $24.00 | $24.18 | $24.18 | 145,179 |
| 2022-05-06 | $24.95 | $24.95 | $24.20 | $24.23 | $24.23 | 160,051 |
| 2022-05-05 | $25.52 | $25.55 | $24.96 | $25.09 | $25.09 | 87,738 |
| 2022-05-04 | $25.15 | $25.80 | $25.02 | $25.68 | $25.68 | 101,363 |
| 2022-05-03 | $25.56 | $26.05 | $25.43 | $25.57 | $25.57 | 393,540 |
| 2022-05-02 | $25.61 | $25.82 | $25.13 | $25.45 | $25.45 | 165,125 |
| 2022-04-29 | $25.76 | $26.02 | $25.36 | $25.45 | $25.45 | 106,477 |
| 2022-04-28 | $25.04 | $25.50 | $24.88 | $25.40 | $25.40 | 123,348 |
| 2022-04-27 | $25.07 | $25.33 | $24.82 | $25.08 | $25.08 | 207,585 |
| 2022-04-26 | $25.63 | $25.63 | $24.84 | $24.87 | $24.87 | 152,036 |
| 2022-04-25 | $25.47 | $25.75 | $25.19 | $25.75 | $25.75 | 126,958 |
| 2022-04-22 | $25.86 | $25.86 | $25.51 | $25.57 | $25.57 | 75,632 |
| 2022-04-21 | $26.23 | $26.50 | $25.78 | $25.88 | $25.88 | 73,197 |
| 2022-04-20 | $25.64 | $25.82 | $25.56 | $25.63 | $25.63 | 162,107 |
| 2022-04-19 | $24.64 | $24.94 | $24.63 | $24.82 | $24.82 | 405,712 |
| 2022-04-18 | $24.72 | $24.72 | $23.99 | $24.13 | $24.13 | 186,049 |
| 2022-04-14 | $23.95 | $24.46 | $23.95 | $24.22 | $24.22 | 112,440 |
| 2022-04-13 | $24.19 | $24.52 | $24.12 | $24.35 | $24.35 | 198,322 |
| 2022-04-12 | $24.35 | $24.44 | $24.00 | $24.03 | $24.03 | 167,724 |
| 2022-04-11 | $24.48 | $24.69 | $24.29 | $24.30 | $24.30 | 179,489 |
| 2022-04-08 | $24.39 | $24.70 | $24.35 | $24.65 | $24.65 | 376,680 |
| 2022-04-07 | $24.28 | $24.45 | $24.14 | $24.34 | $24.34 | 278,974 |
| 2022-04-06 | $23.79 | $24.01 | $23.71 | $23.98 | $23.98 | 132,991 |
| 2022-04-05 | $23.96 | $24.26 | $23.87 | $23.93 | $23.93 | 150,109 |
| 2022-04-04 | $24.25 | $24.25 | $23.94 | $24.01 | $24.01 | 87,850 |
| 2022-04-01 | $24.79 | $24.98 | $24.65 | $24.88 | $24.88 | 152,266 |
| 2022-03-31 | $24.63 | $24.88 | $24.35 | $24.36 | $24.36 | 113,287 |
| 2022-03-30 | $25.85 | $25.85 | $25.27 | $25.35 | $25.35 | 320,326 |
| 2022-03-29 | $25.68 | $25.77 | $25.11 | $25.30 | $25.30 | 359,077 |
| 2022-03-28 | $24.30 | $24.39 | $23.72 | $23.98 | $23.98 | 316,570 |
| 2022-03-25 | $23.36 | $23.40 | $23.12 | $23.27 | $23.27 | 293,959 |
| 2022-03-24 | $23.14 | $23.44 | $23.09 | $23.44 | $23.44 | 84,117 |
| 2022-03-23 | $23.29 | $23.39 | $23.07 | $23.21 | $23.21 | 91,841 |
| 2022-03-22 | $24.02 | $24.06 | $23.83 | $23.99 | $23.99 | 720,452 |
| 2022-03-21 | $24.14 | $24.34 | $23.92 | $24.17 | $24.17 | 1,071,255 |
| 2022-03-18 | $24.00 | $24.41 | $23.89 | $24.17 | $24.17 | 1,071,255 |
| 2022-03-17 | $24.59 | $24.69 | $23.93 | $24.43 | $24.43 | 2,431,847 |
| 2022-03-16 | $23.09 | $24.42 | $23.05 | $24.07 | $24.07 | 828,852 |
| 2022-03-15 | $23.50 | $23.50 | $22.57 | $22.86 | $22.86 | 543,945 |
| 2022-03-14 | $24.00 | $24.12 | $23.73 | $23.73 | $23.00 | 214,938 |
| 2022-03-11 | $23.99 | $24.12 | $23.54 | $23.56 | $22.84 | 116,716 |
| 2022-03-10 | $23.98 | $24.31 | $23.76 | $23.83 | $23.10 | 181,731 |
| 2022-03-09 | $24.90 | $25.76 | $24.90 | $25.25 | $24.48 | 170,688 |
| 2022-03-08 | $24.01 | $24.72 | $23.59 | $24.02 | $23.28 | 768,960 |
| 2022-03-07 | $23.84 | $23.86 | $23.17 | $23.34 | $22.63 | 638,106 |
| 2022-03-04 | $24.99 | $25.02 | $24.58 | $24.83 | $24.07 | 508,390 |
| 2022-03-03 | $26.15 | $26.22 | $25.87 | $26.02 | $25.22 | 1,040,250 |
| 2022-03-02 | $26.68 | $26.78 | $26.49 | $26.64 | $25.82 | 388,813 |
| 2022-03-01 | $28.74 | $28.74 | $27.59 | $27.88 | $27.03 | 524,016 |
| 2022-02-28 | $28.62 | $29.47 | $28.49 | $28.55 | $27.68 | 520,561 |
| 2022-02-25 | $30.53 | $31.26 | $30.53 | $31.26 | $30.30 | 117,985 |
| 2022-02-24 | $29.42 | $30.75 | $29.00 | $29.76 | $28.85 | 138,291 |
| 2022-02-23 | $30.74 | $30.98 | $30.27 | $30.33 | $29.40 | 73,104 |
| 2022-02-22 | $30.72 | $30.87 | $30.43 | $30.50 | $29.57 | 86,335 |
| 2022-02-18 | $32.24 | $32.49 | $32.14 | $32.19 | $31.20 | 65,857 |
| 2022-02-17 | $32.50 | $33.01 | $32.49 | $32.73 | $31.73 | 238,847 |
| 2022-02-16 | $32.73 | $32.94 | $32.34 | $32.85 | $31.84 | 152,139 |
| 2022-02-15 | $32.40 | $33.18 | $32.32 | $32.67 | $31.67 | 143,048 |
| 2022-02-14 | $31.66 | $31.66 | $31.22 | $31.36 | $30.40 | 183,236 |
| 2022-02-11 | $33.94 | $33.94 | $32.76 | $32.91 | $31.90 | 237,660 |
| 2022-02-10 | $33.49 | $33.85 | $33.34 | $33.75 | $32.72 | 141,638 |
| 2022-02-09 | $33.84 | $33.84 | $33.23 | $33.47 | $32.44 | 443,644 |
| 2022-02-08 | $33.22 | $33.28 | $32.88 | $33.02 | $32.01 | 663,409 |
| 2022-02-07 | $33.27 | $33.90 | $33.24 | $33.50 | $32.47 | 69,028 |
| 2022-02-04 | $33.47 | $33.52 | $32.87 | $33.09 | $32.08 | 72,981 |
| 2022-02-03 | $32.96 | $33.26 | $32.31 | $32.90 | $31.89 | 64,109 |
| 2022-02-02 | $33.29 | $33.46 | $33.18 | $33.41 | $32.39 | 70,666 |
| 2022-02-01 | $32.59 | $32.59 | $32.05 | $32.33 | $31.34 | 92,257 |
| 2022-01-31 | $32.09 | $32.56 | $32.08 | $32.55 | $31.55 | 121,150 |
| 2022-01-28 | $31.68 | $31.98 | $31.47 | $31.81 | $30.84 | 64,735 |
| 2022-01-27 | $32.51 | $32.51 | $31.78 | $31.84 | $30.86 | 109,506 |
| 2022-01-26 | $32.12 | $32.57 | $31.73 | $31.86 | $30.88 | 117,325 |
| 2022-01-25 | $32.15 | $32.30 | $31.85 | $32.15 | $31.17 | 138,394 |
| 2022-01-24 | $32.49 | $32.60 | $31.91 | $32.60 | $31.60 | 132,931 |
| 2022-01-21 | $32.97 | $33.29 | $32.94 | $32.97 | $31.96 | 126,751 |
| 2022-01-20 | $33.44 | $33.67 | $33.02 | $33.11 | $32.10 | 122,877 |
| 2022-01-19 | $33.75 | $33.97 | $33.74 | $33.83 | $32.79 | 78,911 |
| 2022-01-18 | $34.19 | $34.19 | $33.30 | $33.42 | $32.40 | 96,063 |
| 2022-01-14 | $34.99 | $34.99 | $34.42 | $34.66 | $33.60 | 69,401 |
| 2022-01-13 | $34.94 | $34.99 | $34.65 | $34.75 | $33.69 | 96,066 |
| 2022-01-12 | $34.67 | $35.01 | $34.50 | $34.87 | $33.80 | 61,457 |
| 2022-01-11 | $34.99 | $34.99 | $34.39 | $34.71 | $33.65 | 66,745 |
| 2022-01-10 | $34.62 | $34.92 | $34.50 | $34.89 | $33.82 | 158,890 |
| 2022-01-07 | $33.96 | $34.40 | $33.96 | $34.35 | $33.30 | 79,082 |
| 2022-01-06 | $34.58 | $34.99 | $34.43 | $34.70 | $33.64 | 87,258 |
| 2022-01-05 | $35.00 | $35.44 | $34.83 | $34.85 | $33.78 | 65,254 |
| 2022-01-04 | $35.12 | $35.37 | $34.94 | $35.02 | $33.95 | 61,272 |
| 2022-01-03 | $35.06 | $35.59 | $34.90 | $35.26 | $34.18 | 115,214 |
| 2021-12-31 | $33.83 | $34.78 | $33.83 | $34.72 | $33.66 | 62,485 |
| 2021-12-30 | $34.58 | $34.67 | $34.43 | $34.54 | $33.48 | 86,421 |
| 2021-12-29 | $34.44 | $34.50 | $34.29 | $34.49 | $33.43 | 56,886 |
| 2021-12-28 | $34.14 | $34.50 | $33.97 | $34.16 | $33.11 | 50,519 |
| 2021-12-27 | $34.48 | $34.48 | $33.92 | $34.21 | $33.17 | 71,268 |
| 2021-12-23 | $33.88 | $34.21 | $33.77 | $34.01 | $32.97 | 143,106 |
| 2021-12-22 | $33.65 | $34.34 | $33.65 | $34.25 | $33.20 | 816,914 |
| 2021-12-21 | $33.18 | $33.52 | $33.03 | $33.50 | $32.47 | 167,732 |
| 2021-12-20 | $32.69 | $33.00 | $32.66 | $32.97 | $31.96 | 435,986 |
| 2021-12-17 | $33.15 | $33.37 | $32.73 | $32.76 | $31.75 | 127,391 |
| 2021-12-16 | $33.30 | $33.45 | $33.05 | $33.30 | $32.28 | 116,243 |
| 2021-12-15 | $32.81 | $33.20 | $32.79 | $33.18 | $32.16 | 58,941 |
| 2021-12-14 | $32.68 | $32.85 | $32.64 | $32.72 | $31.72 | 121,426 |
| 2021-12-13 | $32.01 | $32.37 | $31.76 | $31.96 | $30.98 | 122,566 |
| 2021-12-10 | $31.32 | $31.43 | $31.18 | $31.33 | $30.37 | 201,718 |
| 2021-12-09 | $31.71 | $31.73 | $31.34 | $31.46 | $30.50 | 122,238 |
| 2021-12-08 | $31.73 | $32.71 | $31.60 | $31.86 | $30.88 | 75,763 |
| 2021-12-07 | $31.61 | $31.88 | $31.50 | $31.52 | $30.55 | 147,038 |
| 2021-12-06 | $31.28 | $31.84 | $31.28 | $31.72 | $30.74 | 131,536 |
| 2021-12-03 | $31.08 | $31.17 | $30.69 | $31.02 | $30.07 | 107,139 |
| 2021-12-02 | $30.98 | $31.27 | $30.94 | $31.23 | $30.27 | 150,748 |
| 2021-12-01 | $31.51 | $31.71 | $30.90 | $30.91 | $29.96 | 114,937 |
| 2021-11-30 | $32.04 | $32.04 | $30.71 | $31.19 | $30.23 | 114,691 |
| 2021-11-29 | $32.58 | $32.69 | $32.18 | $32.38 | $31.39 | 66,510 |
| 2021-11-26 | $32.18 | $32.69 | $32.07 | $32.29 | $31.30 | 43,533 |
| 2021-11-24 | $31.88 | $32.42 | $31.88 | $32.42 | $31.43 | 66,118 |
| 2021-11-23 | $32.26 | $32.33 | $31.93 | $32.18 | $31.19 | 51,935 |
| 2021-11-22 | $32.69 | $33.14 | $32.51 | $32.59 | $31.59 | 81,265 |
| 2021-11-19 | $33.15 | $33.24 | $32.79 | $32.88 | $31.87 | 51,858 |
| 2021-11-18 | $33.62 | $33.79 | $33.47 | $33.67 | $32.64 | 52,882 |
| 2021-11-17 | $33.64 | $33.72 | $33.53 | $33.62 | $32.59 | 50,801 |
| 2021-11-16 | $34.08 | $34.26 | $33.93 | $34.00 | $32.96 | 65,511 |
| 2021-11-15 | $34.05 | $34.40 | $34.05 | $34.16 | $33.11 | 49,241 |
| 2021-11-12 | $34.06 | $34.22 | $34.00 | $34.18 | $33.13 | 34,250 |
| 2021-11-11 | $33.81 | $33.96 | $33.77 | $33.78 | $32.75 | 42,280 |
| 2021-11-10 | $34.27 | $34.29 | $33.73 | $33.81 | $32.77 | 40,710 |
| 2021-11-09 | $34.47 | $34.55 | $34.24 | $34.32 | $33.27 | 61,385 |
| 2021-11-08 | $34.42 | $34.42 | $34.08 | $34.17 | $33.12 | 44,330 |
| 2021-11-05 | $34.19 | $34.37 | $34.12 | $34.26 | $33.21 | 43,868 |
| 2021-11-04 | $34.40 | $34.40 | $34.16 | $34.33 | $33.28 | 53,702 |
| 2021-11-03 | $34.13 | $34.71 | $34.03 | $34.71 | $33.65 | 72,415 |
| 2021-11-02 | $34.46 | $34.65 | $34.38 | $34.60 | $33.54 | 41,098 |
| 2021-11-01 | $33.81 | $34.12 | $33.74 | $34.10 | $33.06 | 84,358 |
| 2021-10-29 | $33.44 | $33.49 | $33.07 | $33.21 | $32.19 | 58,623 |
| 2021-10-28 | $33.63 | $34.24 | $33.63 | $34.09 | $33.05 | 33,782 |
| 2021-10-27 | $33.85 | $33.85 | $33.45 | $33.51 | $32.48 | 34,822 |
| 2021-10-26 | $33.29 | $33.51 | $33.29 | $33.43 | $32.41 | 40,843 |
| 2021-10-25 | $32.99 | $33.16 | $32.81 | $32.94 | $31.93 | 75,158 |
| 2021-10-22 | $33.27 | $33.44 | $33.18 | $33.26 | $32.24 | 34,358 |
| 2021-10-21 | $32.59 | $32.80 | $32.55 | $32.65 | $31.65 | 60,130 |
| 2021-10-20 | $33.25 | $33.52 | $33.14 | $33.22 | $32.20 | 41,608 |
| 2021-10-19 | $33.55 | $33.55 | $33.09 | $33.19 | $32.17 | 84,167 |
| 2021-10-18 | $33.32 | $33.32 | $33.02 | $33.22 | $32.20 | 106,980 |
| 2021-10-15 | $33.66 | $33.72 | $33.41 | $33.50 | $32.47 | 51,388 |
| 2021-10-14 | $34.09 | $34.09 | $33.52 | $33.65 | $32.61 | 42,323 |
| 2021-10-13 | $33.92 | $34.44 | $33.92 | $34.15 | $33.11 | 40,259 |
| 2021-10-12 | $33.07 | $33.28 | $33.03 | $33.11 | $32.10 | 44,761 |
| 2021-10-11 | $33.19 | $33.26 | $32.95 | $32.95 | $31.94 | 54,959 |
| 2021-10-08 | $34.12 | $34.12 | $33.47 | $33.59 | $32.56 | 333,909 |
| 2021-10-07 | $33.42 | $34.15 | $33.42 | $33.70 | $32.67 | 316,250 |
| 2021-10-06 | $32.69 | $33.24 | $32.69 | $33.14 | $32.13 | 103,594 |
| 2021-10-05 | $32.75 | $33.34 | $32.75 | $33.03 | $32.02 | 62,408 |
| 2021-10-04 | $33.19 | $33.19 | $32.50 | $32.77 | $31.76 | 141,488 |
| 2021-10-01 | $32.73 | $32.73 | $32.36 | $32.56 | $31.56 | 207,530 |
| 2021-09-30 | $32.77 | $32.93 | $32.52 | $32.81 | $31.81 | 250,056 |
| 2021-09-29 | $32.72 | $33.19 | $32.57 | $32.63 | $31.63 | 304,772 |
| 2021-09-28 | $33.00 | $33.08 | $32.77 | $33.00 | $31.99 | 137,820 |
| 2021-09-27 | $33.34 | $33.34 | $32.85 | $33.02 | $32.01 | 51,306 |
| 2021-09-24 | $33.39 | $33.40 | $32.90 | $32.95 | $31.94 | 45,692 |
| 2021-09-23 | $33.41 | $33.41 | $33.07 | $33.13 | $32.11 | 59,006 |
| 2021-09-22 | $32.85 | $33.04 | $32.71 | $32.86 | $31.85 | 49,627 |
| 2021-09-21 | $32.52 | $32.64 | $32.09 | $32.58 | $31.58 | 59,458 |
| 2021-09-20 | $31.74 | $31.74 | $31.31 | $31.55 | $30.58 | 56,411 |
| 2021-09-17 | $32.30 | $32.44 | $31.81 | $31.94 | $30.96 | 80,439 |
| 2021-09-16 | $32.59 | $32.59 | $31.93 | $32.07 | $31.09 | 63,993 |
| 2021-09-15 | $31.90 | $32.04 | $31.82 | $31.96 | $30.98 | 145,492 |
| 2021-09-14 | $32.91 | $32.91 | $32.36 | $32.44 | $31.44 | 47,579 |
| 2021-09-13 | $33.99 | $33.99 | $33.34 | $33.56 | $32.53 | 46,714 |
| 2021-09-10 | $33.81 | $33.88 | $33.64 | $33.75 | $32.72 | 42,695 |
| 2021-09-09 | $34.89 | $34.89 | $34.32 | $34.32 | $33.27 | 45,942 |
| 2021-09-08 | $34.84 | $34.84 | $34.32 | $34.42 | $33.37 | 43,430 |
| 2021-09-07 | $34.69 | $34.80 | $34.57 | $34.60 | $33.54 | 41,482 |
| 2021-09-03 | $35.33 | $35.33 | $34.67 | $34.78 | $33.71 | 48,468 |
| 2021-09-02 | $35.10 | $35.35 | $35.05 | $35.09 | $34.02 | 57,668 |
| 2021-09-01 | $35.87 | $35.89 | $35.37 | $35.37 | $34.29 | 67,849 |
| 2021-08-31 | $35.27 | $35.27 | $34.81 | $34.98 | $33.91 | 43,918 |
| 2021-08-30 | $34.84 | $35.15 | $34.84 | $35.12 | $34.04 | 45,618 |
| 2021-08-27 | $34.54 | $35.27 | $34.54 | $34.82 | $33.75 | 37,864 |
| 2021-08-26 | $34.47 | $34.78 | $34.36 | $34.44 | $33.39 | 55,096 |
| 2021-08-25 | $35.22 | $35.22 | $34.29 | $34.50 | $33.44 | 105,062 |
| 2021-08-24 | $35.44 | $35.44 | $34.76 | $34.81 | $33.74 | 70,624 |
| 2021-08-23 | $34.66 | $35.24 | $34.55 | $34.66 | $33.60 | 70,114 |
| 2021-08-20 | $34.02 | $34.61 | $33.93 | $34.16 | $33.11 | 86,023 |
| 2021-08-19 | $34.41 | $34.55 | $34.21 | $34.49 | $33.43 | 79,333 |
| 2021-08-18 | $35.68 | $36.13 | $35.54 | $35.56 | $34.47 | 62,006 |
| 2021-08-17 | $35.04 | $35.17 | $34.75 | $34.89 | $33.82 | 37,406 |
| 2021-08-16 | $35.11 | $35.34 | $35.11 | $35.20 | $34.12 | 66,790 |
| 2021-08-13 | $34.48 | $35.22 | $34.48 | $34.90 | $33.83 | 31,080 |
| 2021-08-12 | $34.33 | $34.75 | $34.23 | $34.32 | $33.27 | 41,347 |
| 2021-08-11 | $35.17 | $35.17 | $34.38 | $34.64 | $33.58 | 35,709 |
| 2021-08-10 | $35.33 | $35.44 | $34.78 | $34.95 | $33.88 | 54,154 |
| 2021-08-09 | $35.24 | $35.29 | $35.04 | $35.04 | $33.97 | 51,688 |
| 2021-08-06 | $35.78 | $35.78 | $35.16 | $35.31 | $34.23 | 38,829 |
| 2021-08-05 | $36.11 | $36.11 | $35.79 | $35.90 | $34.80 | 39,916 |
| 2021-08-04 | $36.15 | $36.24 | $35.86 | $35.88 | $34.78 | 40,961 |
| 2021-08-03 | $36.65 | $36.65 | $35.85 | $35.97 | $34.87 | 206,783 |
| 2021-08-02 | $36.50 | $37.19 | $36.31 | $36.48 | $35.36 | 41,181 |
| 2021-07-30 | $37.32 | $37.37 | $36.88 | $36.96 | $35.83 | 57,651 |
| 2021-07-29 | $37.76 | $37.76 | $37.56 | $37.71 | $36.56 | 40,156 |
| 2021-07-28 | $37.16 | $37.63 | $37.16 | $37.41 | $36.26 | 40,670 |
| 2021-07-27 | $37.11 | $37.95 | $37.11 | $37.18 | $36.04 | 35,601 |
| 2021-07-26 | $37.12 | $37.28 | $36.92 | $36.97 | $35.84 | 69,800 |
| 2021-07-23 | $37.08 | $37.60 | $36.91 | $37.14 | $36.00 | 36,591 |
| 2021-07-22 | $37.30 | $37.30 | $36.55 | $36.56 | $35.44 | 67,954 |
| 2021-07-21 | $36.43 | $36.86 | $36.37 | $36.77 | $35.64 | 42,473 |
| 2021-07-20 | $36.08 | $36.50 | $36.06 | $36.30 | $35.19 | 56,427 |
| 2021-07-19 | $36.29 | $36.77 | $36.06 | $36.10 | $34.99 | 45,267 |
| 2021-07-16 | $37.41 | $37.41 | $36.95 | $36.95 | $35.82 | 43,954 |
| 2021-07-15 | $37.11 | $37.26 | $36.94 | $37.05 | $35.92 | 34,106 |
| 2021-07-14 | $37.17 | $37.42 | $37.12 | $37.41 | $36.26 | 30,340 |
| 2021-07-13 | $37.42 | $38.11 | $37.42 | $37.46 | $36.31 | 34,609 |
| 2021-07-12 | $37.41 | $37.70 | $37.36 | $37.53 | $36.38 | 25,666 |
| 2021-07-09 | $37.16 | $37.48 | $36.91 | $37.15 | $36.01 | 49,206 |
| 2021-07-08 | $37.24 | $37.64 | $37.11 | $37.26 | $36.12 | 142,548 |
| 2021-07-07 | $37.79 | $37.81 | $37.37 | $37.79 | $36.63 | 39,303 |
| 2021-07-06 | $37.48 | $37.98 | $37.43 | $37.58 | $36.43 | 28,274 |
| 2021-07-02 | $37.56 | $37.69 | $37.42 | $37.54 | $36.39 | 43,562 |
| 2021-07-01 | $37.77 | $37.77 | $37.52 | $37.64 | $36.49 | 39,819 |
| 2021-06-30 | $38.14 | $38.14 | $37.28 | $37.44 | $36.29 | 69,380 |
| 2021-06-29 | $38.13 | $38.13 | $37.63 | $37.75 | $36.59 | 62,538 |
| 2021-06-28 | $38.14 | $38.14 | $37.72 | $37.97 | $36.81 | 74,508 |
| 2021-06-25 | $38.07 | $38.07 | $37.46 | $37.65 | $36.50 | 27,883 |
| 2021-06-24 | $37.65 | $37.68 | $37.55 | $37.60 | $36.45 | 35,814 |
| 2021-06-23 | $37.37 | $37.61 | $37.10 | $37.22 | $36.08 | 34,157 |
| 2021-06-22 | $37.74 | $37.74 | $37.14 | $37.31 | $36.17 | 72,770 |
| 2021-06-21 | $37.44 | $37.44 | $36.97 | $37.16 | $36.02 | 34,273 |
| 2021-06-18 | $37.37 | $37.58 | $36.96 | $37.06 | $35.93 | 88,888 |
| 2021-06-17 | $37.38 | $37.81 | $37.21 | $37.32 | $36.18 | 64,244 |
| 2021-06-16 | $38.69 | $38.75 | $37.91 | $37.92 | $36.76 | 50,204 |
| 2021-06-15 | $37.53 | $37.90 | $37.28 | $37.51 | $36.36 | 39,613 |
| 2021-06-14 | $37.59 | $37.71 | $37.01 | $37.16 | $36.02 | 33,578 |
| 2021-06-11 | $36.97 | $37.44 | $36.78 | $37.03 | $35.89 | 37,314 |
| 2021-06-10 | $37.12 | $37.52 | $36.83 | $37.05 | $35.92 | 45,859 |
| 2021-06-09 | $36.96 | $37.35 | $36.72 | $36.73 | $35.61 | 34,625 |
| 2021-06-08 | $36.56 | $36.85 | $36.32 | $36.46 | $35.34 | 39,027 |
| 2021-06-07 | $36.57 | $37.06 | $36.22 | $36.31 | $35.20 | 48,147 |
| 2021-06-04 | $36.11 | $36.54 | $36.06 | $36.12 | $35.01 | 165,763 |
| 2021-06-03 | $35.93 | $36.42 | $35.84 | $36.11 | $35.00 | 45,888 |
| 2021-06-02 | $36.55 | $36.67 | $36.47 | $36.55 | $35.43 | 33,740 |
| 2021-06-01 | $36.75 | $36.82 | $36.56 | $36.64 | $35.52 | 37,916 |
| 2021-05-28 | $36.68 | $37.28 | $36.59 | $36.78 | $35.65 | 82,341 |
| 2021-05-27 | $36.54 | $36.74 | $36.49 | $36.58 | $35.46 | 104,826 |
| 2021-05-26 | $36.53 | $36.83 | $36.40 | $36.59 | $35.47 | 82,546 |
| 2021-05-25 | $36.79 | $37.00 | $36.66 | $36.85 | $35.72 | 59,350 |
| 2021-05-24 | $35.80 | $37.16 | $35.80 | $37.11 | $35.97 | 26,178 |
| 2021-05-21 | $37.31 | $37.31 | $36.69 | $36.76 | $35.63 | 43,639 |
| 2021-05-20 | $36.65 | $37.76 | $36.65 | $37.03 | $35.90 | 87,467 |
| 2021-05-19 | $36.36 | $36.86 | $36.05 | $36.50 | $35.38 | 42,906 |
| 2021-05-18 | $38.09 | $38.09 | $35.91 | $36.74 | $35.61 | 39,791 |
| 2021-05-17 | $36.78 | $36.89 | $36.46 | $36.67 | $35.55 | 85,079 |
| 2021-05-14 | $37.85 | $37.85 | $34.85 | $37.22 | $36.08 | 52,984 |
| 2021-05-13 | $36.54 | $36.71 | $36.43 | $36.63 | $35.51 | 48,330 |
| 2021-05-12 | $36.27 | $36.74 | $36.22 | $36.29 | $35.17 | 67,421 |
| 2021-05-11 | $35.99 | $36.22 | $35.96 | $36.22 | $35.11 | 140,827 |
| 2021-05-10 | $36.99 | $36.99 | $36.47 | $36.59 | $35.47 | 44,330 |
| 2021-05-07 | $36.68 | $37.00 | $36.18 | $36.77 | $35.64 | 82,221 |
| 2021-05-06 | $35.83 | $36.19 | $35.83 | $36.07 | $34.97 | 58,120 |
| 2021-05-05 | $35.54 | $35.54 | $35.17 | $35.35 | $34.26 | 80,294 |
| 2021-05-04 | $35.42 | $35.91 | $35.39 | $35.45 | $34.36 | 40,377 |
| 2021-05-03 | $35.59 | $35.78 | $35.50 | $35.72 | $34.63 | 68,328 |
| 2021-04-30 | $35.50 | $35.50 | $34.98 | $35.09 | $34.02 | 49,577 |
| 2021-04-29 | $35.57 | $35.66 | $35.36 | $35.58 | $34.49 | 45,665 |
| 2021-04-28 | $34.98 | $35.23 | $34.94 | $35.14 | $34.06 | 52,912 |
| 2021-04-27 | $34.56 | $34.69 | $34.35 | $34.59 | $33.53 | 52,805 |
| 2021-04-26 | $34.98 | $34.99 | $34.73 | $34.92 | $33.85 | 55,771 |
| 2021-04-23 | $35.48 | $35.48 | $34.98 | $35.30 | $34.22 | 51,319 |
| 2021-04-22 | $34.97 | $35.35 | $34.95 | $34.98 | $33.91 | 80,229 |
| 2021-04-21 | $34.62 | $35.21 | $34.62 | $35.03 | $33.96 | 195,973 |
| 2021-04-20 | $34.02 | $34.17 | $33.86 | $33.97 | $32.93 | 119,497 |
| 2021-04-19 | $34.37 | $34.49 | $34.07 | $34.29 | $33.24 | 38,342 |
| 2021-04-16 | $34.04 | $34.24 | $33.91 | $34.24 | $33.19 | 50,101 |
| 2021-04-15 | $34.57 | $34.57 | $34.00 | $34.28 | $33.23 | 46,158 |
| 2021-04-14 | $33.79 | $33.84 | $33.59 | $33.76 | $32.73 | 54,848 |
| 2021-04-13 | $33.75 | $34.04 | $33.48 | $33.71 | $32.68 | 133,745 |
| 2021-04-12 | $33.55 | $33.70 | $33.31 | $33.49 | $32.46 | 37,137 |
| 2021-04-09 | $33.50 | $33.87 | $33.45 | $33.61 | $32.58 | 214,807 |
| 2021-04-08 | $32.53 | $32.85 | $32.53 | $32.82 | $31.81 | 45,660 |
| 2021-04-07 | $32.04 | $32.41 | $31.82 | $31.96 | $30.98 | 55,279 |
| 2021-04-06 | $31.83 | $32.02 | $31.82 | $31.90 | $30.92 | 53,801 |
| 2021-04-05 | $31.40 | $31.64 | $30.99 | $31.62 | $30.65 | 72,731 |
| 2021-04-01 | $31.00 | $31.12 | $30.86 | $31.10 | $30.14 | 57,690 |
| 2021-03-31 | $31.22 | $31.22 | $30.61 | $30.87 | $29.92 | 43,213 |
| 2021-03-30 | $31.19 | $31.30 | $31.05 | $31.22 | $30.26 | 45,906 |
| 2021-03-29 | $31.20 | $31.30 | $31.07 | $31.19 | $30.23 | 43,363 |
| 2021-03-26 | $31.02 | $31.17 | $30.36 | $31.10 | $30.14 | 70,736 |
| 2021-03-25 | $30.69 | $30.97 | $30.35 | $30.86 | $29.91 | 42,970 |
| 2021-03-24 | $30.81 | $31.50 | $30.81 | $31.15 | $30.20 | 53,816 |
| 2021-03-23 | $31.89 | $31.92 | $31.38 | $31.40 | $30.44 | 78,798 |
| 2021-03-22 | $31.70 | $32.07 | $31.67 | $31.81 | $30.84 | 53,976 |
| 2021-03-19 | $31.44 | $31.92 | $31.42 | $31.85 | $30.87 | 41,251 |
| 2021-03-18 | $31.16 | $31.86 | $31.16 | $31.53 | $30.56 | 65,973 |
| 2021-03-17 | $31.50 | $31.73 | $31.10 | $31.61 | $30.64 | 41,716 |
| 2021-03-16 | $31.16 | $31.55 | $31.07 | $31.46 | $30.50 | 70,812 |
| 2021-03-15 | $32.49 | $32.76 | $32.40 | $32.41 | $30.72 | 83,233 |
| 2021-03-12 | $31.86 | $32.71 | $31.86 | $32.47 | $30.78 | 69,451 |
| 2021-03-11 | $32.25 | $32.67 | $32.24 | $32.53 | $30.84 | 48,126 |
| 2021-03-10 | $32.45 | $32.67 | $32.30 | $32.38 | $30.69 | 96,502 |
| 2021-03-09 | $32.37 | $32.47 | $32.19 | $32.31 | $30.63 | 61,214 |
| 2021-03-08 | $31.64 | $31.89 | $31.53 | $31.53 | $29.89 | 87,985 |
| 2021-03-05 | $31.69 | $32.08 | $31.51 | $32.07 | $30.40 | 77,827 |
| 2021-03-04 | $31.54 | $32.06 | $31.41 | $31.53 | $29.89 | 67,427 |
| 2021-03-03 | $31.64 | $31.64 | $31.29 | $31.45 | $29.81 | 84,384 |
| 2021-03-02 | $31.68 | $32.00 | $31.37 | $31.72 | $30.07 | 833,658 |
| 2021-03-01 | $32.26 | $32.41 | $31.61 | $31.92 | $30.26 | 674,039 |
| 2021-02-26 | $32.04 | $32.18 | $31.42 | $31.51 | $29.87 | 83,274 |
| 2021-02-25 | $33.08 | $33.08 | $32.18 | $32.48 | $30.79 | 53,000 |
| 2021-02-24 | $32.35 | $32.50 | $32.16 | $32.48 | $30.79 | 53,000 |
| 2021-02-23 | $32.63 | $32.74 | $32.37 | $32.43 | $30.74 | 408,430 |
| 2021-02-22 | $32.50 | $32.76 | $32.17 | $32.67 | $30.97 | 488,929 |
| 2021-02-19 | $32.90 | $33.02 | $32.68 | $32.86 | $31.15 | 318,026 |
| 2021-02-18 | $33.00 | $33.07 | $32.41 | $32.77 | $31.06 | 224,133 |
| 2021-02-17 | $32.47 | $32.84 | $32.47 | $32.77 | $31.06 | 224,133 |
| 2021-02-16 | $32.62 | $32.62 | $32.25 | $32.39 | $30.70 | 114,075 |
| 2021-02-12 | $31.47 | $31.78 | $31.24 | $31.50 | $29.86 | 210,500 |
| 2021-02-11 | $31.72 | $31.85 | $31.49 | $31.63 | $29.98 | 120,145 |
| 2021-02-10 | $31.43 | $31.48 | $31.18 | $31.23 | $29.60 | 52,772 |
| 2021-02-09 | $31.83 | $31.83 | $31.54 | $31.70 | $30.05 | 95,752 |
| 2021-02-08 | $31.70 | $32.13 | $31.54 | $31.77 | $30.11 | 157,353 |
| 2021-02-05 | $31.14 | $31.39 | $31.12 | $31.39 | $29.75 | 103,957 |
| 2021-02-04 | $30.16 | $30.44 | $29.98 | $30.07 | $28.50 | 54,250 |
| 2021-02-03 | $29.85 | $30.07 | $29.66 | $30.07 | $28.50 | 86,414 |
| 2021-02-02 | $30.04 | $30.18 | $29.89 | $30.04 | $28.47 | 96,167 |
| 2021-02-01 | $29.56 | $29.83 | $29.47 | $29.63 | $28.09 | 70,918 |
| 2021-01-29 | $29.51 | $29.63 | $29.12 | $29.36 | $27.83 | 57,379 |
| 2021-01-28 | $29.90 | $30.12 | $29.69 | $29.98 | $28.41 | 64,294 |
| 2021-01-27 | $29.78 | $29.78 | $29.27 | $29.32 | $27.79 | 56,516 |
| 2021-01-26 | $30.34 | $30.44 | $30.11 | $30.24 | $28.66 | 140,888 |
| 2021-01-25 | $30.18 | $30.39 | $29.94 | $30.25 | $28.67 | 60,007 |
| 2021-01-22 | $30.55 | $30.66 | $30.39 | $30.59 | $29.00 | 62,403 |
| 2021-01-21 | $30.51 | $30.75 | $30.24 | $30.64 | $29.04 | 57,682 |
| 2021-01-20 | $31.03 | $31.11 | $30.74 | $30.98 | $29.37 | 71,275 |
| 2021-01-19 | $30.59 | $30.80 | $30.13 | $30.31 | $28.73 | 102,638 |
| 2021-01-15 | $30.08 | $30.25 | $29.81 | $30.14 | $28.57 | 67,070 |
| 2021-01-14 | $30.30 | $30.34 | $30.07 | $30.09 | $28.52 | 117,491 |
| 2021-01-13 | $30.29 | $30.29 | $30.06 | $30.17 | $28.60 | 68,241 |
| 2021-01-12 | $29.84 | $29.95 | $29.66 | $29.95 | $28.39 | 95,363 |
| 2021-01-11 | $30.06 | $30.21 | $29.78 | $29.85 | $28.29 | 90,704 |
| 2021-01-08 | $31.03 | $31.05 | $30.77 | $31.04 | $29.42 | 54,515 |
| 2021-01-07 | $31.38 | $31.38 | $30.90 | $31.00 | $29.38 | 85,031 |
| 2021-01-06 | $31.44 | $31.63 | $31.19 | $31.31 | $29.67 | 419,237 |
| 2021-01-05 | $32.11 | $32.42 | $31.97 | $32.34 | $30.65 | 173,380 |
| 2021-01-04 | $32.51 | $32.55 | $31.69 | $31.80 | $30.14 | 73,868 |
| 2020-12-31 | $31.60 | $32.75 | $31.60 | $32.13 | $30.46 | 69,433 |
| 2020-12-30 | $32.37 | $32.50 | $31.83 | $32.22 | $30.54 | 42,205 |
| 2020-12-29 | $32.36 | $32.64 | $32.25 | $32.44 | $30.75 | 67,427 |
| 2020-12-28 | $31.80 | $32.11 | $31.78 | $31.89 | $30.23 | 54,997 |
| 2020-12-24 | $31.65 | $31.65 | $31.16 | $31.34 | $29.71 | 38,978 |
| 2020-12-23 | $31.12 | $31.41 | $30.88 | $31.33 | $29.70 | 47,653 |
| 2020-12-22 | $31.13 | $31.27 | $30.86 | $31.07 | $29.45 | 61,967 |
| 2020-12-21 | $30.90 | $31.50 | $30.68 | $31.36 | $29.73 | 55,760 |
| 2020-12-18 | $31.86 | $31.93 | $31.36 | $31.90 | $30.24 | 494,573 |
| 2020-12-17 | $31.68 | $32.15 | $31.67 | $31.82 | $30.16 | 47,774 |
| 2020-12-16 | $31.29 | $31.32 | $31.07 | $31.11 | $29.49 | 71,093 |
| 2020-12-15 | $30.88 | $31.18 | $30.88 | $31.17 | $29.55 | 57,636 |
| 2020-12-14 | $31.18 | $31.32 | $31.00 | $31.00 | $29.38 | 67,324 |
| 2020-12-11 | $30.95 | $30.98 | $30.55 | $30.72 | $29.11 | 73,414 |
| 2020-12-10 | $30.88 | $31.05 | $30.46 | $30.77 | $29.17 | 51,408 |
| 2020-12-09 | $30.90 | $31.10 | $30.76 | $31.08 | $29.46 | 190,093 |
| 2020-12-08 | $30.43 | $30.55 | $29.94 | $30.48 | $28.89 | 43,912 |
| 2020-12-07 | $30.51 | $30.61 | $29.96 | $30.35 | $28.77 | 66,679 |
| 2020-12-04 | $30.86 | $30.98 | $30.66 | $30.85 | $29.24 | 73,666 |
| 2020-12-03 | $30.44 | $30.70 | $30.37 | $30.39 | $28.81 | 94,116 |
| 2020-12-02 | $30.36 | $30.56 | $30.33 | $30.50 | $28.91 | 36,170 |
| 2020-12-01 | $30.21 | $30.21 | $29.91 | $30.15 | $28.58 | 60,736 |
| 2020-11-30 | $30.36 | $30.36 | $29.70 | $29.74 | $28.19 | 90,947 |
| 2020-11-27 | $29.99 | $30.31 | $29.99 | $30.29 | $28.71 | 119,308 |
| 2020-11-25 | $29.89 | $29.93 | $29.65 | $29.82 | $28.27 | 59,923 |
| 2020-11-24 | $29.92 | $30.02 | $29.82 | $30.00 | $28.44 | 46,970 |
| 2020-11-23 | $30.06 | $30.08 | $29.59 | $29.80 | $28.24 | 61,882 |
| 2020-11-20 | $30.09 | $30.29 | $29.76 | $30.13 | $28.56 | 37,840 |
| 2020-11-19 | $30.42 | $30.42 | $29.82 | $30.28 | $28.70 | 52,020 |
| 2020-11-18 | $30.64 | $30.82 | $30.22 | $30.27 | $28.69 | 40,017 |
| 2020-11-17 | $30.66 | $30.99 | $30.64 | $30.79 | $29.19 | 89,895 |
| 2020-11-16 | $30.96 | $31.01 | $30.59 | $30.78 | $29.18 | 66,426 |
| 2020-11-13 | $30.10 | $30.19 | $29.98 | $30.19 | $28.62 | 58,117 |
| 2020-11-12 | $30.31 | $30.37 | $30.03 | $30.12 | $28.55 | 42,873 |
| 2020-11-11 | $30.16 | $30.67 | $30.14 | $30.50 | $28.91 | 74,897 |
| 2020-11-10 | $29.76 | $30.27 | $29.76 | $30.17 | $28.60 | 70,819 |
| 2020-11-09 | $29.09 | $29.29 | $28.78 | $29.13 | $27.61 | 59,758 |
| 2020-11-06 | $27.32 | $27.52 | $27.06 | $27.33 | $25.91 | 43,913 |
| 2020-11-05 | $27.26 | $27.42 | $27.08 | $27.32 | $25.90 | 53,052 |
| 2020-11-04 | $26.46 | $26.92 | $26.41 | $26.67 | $25.28 | 59,880 |
| 2020-11-03 | $25.92 | $26.20 | $25.82 | $26.04 | $24.68 | 66,838 |
| 2020-11-02 | $25.36 | $25.55 | $25.30 | $25.44 | $24.11 | 295,378 |
| 2020-10-30 | $25.39 | $25.53 | $25.10 | $25.33 | $24.01 | 85,060 |
| 2020-10-29 | $25.90 | $26.01 | $25.56 | $25.75 | $24.41 | 179,676 |
| 2020-10-28 | $26.52 | $26.64 | $25.74 | $25.79 | $24.45 | 65,245 |
| 2020-10-27 | $26.96 | $27.04 | $26.41 | $26.90 | $25.50 | 64,199 |
| 2020-10-26 | $26.95 | $27.12 | $26.48 | $26.88 | $25.48 | 94,600 |
| 2020-10-23 | $26.79 | $27.30 | $26.79 | $27.24 | $25.82 | 129,723 |
| 2020-10-22 | $26.69 | $26.80 | $26.56 | $26.68 | $25.29 | 48,638 |
| 2020-10-21 | $26.98 | $26.98 | $26.64 | $26.66 | $25.27 | 35,320 |
| 2020-10-20 | $27.69 | $27.93 | $27.48 | $27.52 | $26.09 | 57,006 |
| 2020-10-19 | $27.68 | $27.72 | $27.26 | $27.35 | $25.93 | 41,100 |
| 2020-10-16 | $27.23 | $27.45 | $27.15 | $27.27 | $25.85 | 51,054 |
| 2020-10-15 | $27.48 | $27.65 | $27.35 | $27.63 | $26.19 | 56,264 |
| 2020-10-14 | $28.25 | $28.32 | $27.90 | $28.00 | $26.54 | 143,092 |
| 2020-10-13 | $28.30 | $28.39 | $28.04 | $28.26 | $26.79 | 468,999 |
| 2020-10-12 | $28.47 | $28.83 | $28.47 | $28.59 | $27.10 | 106,752 |
| 2020-10-09 | $28.19 | $28.52 | $28.07 | $28.18 | $26.71 | 140,394 |
| 2020-10-08 | $27.92 | $28.11 | $27.92 | $28.03 | $26.57 | 56,960 |
| 2020-10-07 | $27.36 | $27.47 | $27.31 | $27.34 | $25.92 | 39,585 |
| 2020-10-06 | $27.87 | $27.87 | $27.42 | $27.46 | $26.03 | 56,246 |
| 2020-10-05 | $27.80 | $28.09 | $27.69 | $27.75 | $26.30 | 69,911 |
| 2020-10-02 | $27.41 | $27.51 | $27.15 | $27.46 | $26.03 | 57,648 |
| 2020-10-01 | $27.28 | $27.40 | $27.11 | $27.27 | $25.85 | 74,259 |
| 2020-09-30 | $27.08 | $27.15 | $26.36 | $26.83 | $25.43 | 68,688 |
| 2020-09-29 | $26.72 | $26.92 | $26.67 | $26.78 | $25.38 | 166,333 |
| 2020-09-28 | $26.81 | $27.13 | $26.62 | $26.81 | $25.41 | 36,030 |
| 2020-09-25 | $26.21 | $26.43 | $26.04 | $26.43 | $25.05 | 54,652 |
| 2020-09-24 | $26.24 | $26.54 | $26.20 | $26.36 | $24.98 | 51,013 |
| 2020-09-23 | $26.40 | $26.56 | $25.97 | $26.00 | $24.65 | 64,328 |
| 2020-09-22 | $26.46 | $26.84 | $26.30 | $26.41 | $25.03 | 57,383 |
| 2020-09-21 | $26.52 | $26.58 | $26.20 | $26.40 | $25.02 | 55,722 |
| 2020-09-18 | $27.65 | $27.89 | $27.36 | $27.50 | $26.07 | 44,048 |
| 2020-09-17 | $27.88 | $28.36 | $27.88 | $28.09 | $26.63 | 131,376 |
| 2020-09-16 | $27.73 | $27.74 | $27.38 | $27.52 | $26.09 | 52,442 |
| 2020-09-15 | $27.58 | $27.58 | $27.31 | $27.34 | $25.91 | 140,957 |
| 2020-09-14 | $27.35 | $27.59 | $27.10 | $27.20 | $25.78 | 466,566 |
| 2020-09-11 | $27.33 | $27.40 | $27.04 | $27.16 | $25.74 | 56,515 |
| 2020-09-10 | $27.75 | $27.89 | $27.38 | $27.51 | $26.08 | 53,415 |
| 2020-09-09 | $27.25 | $27.66 | $27.11 | $27.52 | $26.09 | 57,422 |
| 2020-09-08 | $27.53 | $27.60 | $27.28 | $27.34 | $25.92 | 66,587 |
| 2020-09-04 | $27.86 | $27.92 | $27.50 | $27.83 | $26.38 | 50,652 |
| 2020-09-03 | $28.24 | $28.36 | $27.78 | $27.87 | $26.42 | 51,650 |
| 2020-09-02 | $27.57 | $27.93 | $27.38 | $27.93 | $26.47 | 67,007 |
| 2020-09-01 | $27.74 | $28.02 | $27.50 | $27.52 | $26.09 | 72,599 |
| 2020-08-31 | $27.94 | $28.50 | $27.87 | $27.98 | $26.52 | 40,944 |
| 2020-08-28 | $28.45 | $28.45 | $27.77 | $28.02 | $26.56 | 52,644 |
| 2020-08-27 | $28.36 | $28.38 | $27.95 | $28.20 | $26.73 | 50,162 |
| 2020-08-26 | $28.34 | $28.51 | $28.14 | $28.34 | $26.86 | 59,176 |
| 2020-08-25 | $28.63 | $28.75 | $28.38 | $28.46 | $26.98 | 98,158 |
| 2020-08-24 | $27.95 | $28.41 | $27.89 | $27.96 | $26.50 | 109,121 |
| 2020-08-21 | $27.45 | $27.91 | $27.32 | $27.68 | $26.24 | 50,687 |
| 2020-08-20 | $27.69 | $28.07 | $27.69 | $27.95 | $26.49 | 45,107 |
| 2020-08-19 | $28.55 | $28.67 | $28.33 | $28.38 | $26.90 | 72,005 |
| 2020-08-18 | $28.20 | $28.23 | $27.81 | $28.06 | $26.60 | 45,668 |
| 2020-08-17 | $28.02 | $28.12 | $27.85 | $27.88 | $26.43 | 52,621 |
| 2020-08-14 | $28.00 | $28.17 | $27.91 | $27.94 | $26.48 | 65,686 |
| 2020-08-13 | $28.40 | $28.57 | $28.02 | $28.05 | $26.59 | 63,726 |
| 2020-08-12 | $29.58 | $29.89 | $29.49 | $29.72 | $28.17 | 40,968 |
| 2020-08-11 | $29.25 | $29.28 | $28.86 | $28.88 | $27.38 | 98,391 |
| 2020-08-10 | $28.72 | $28.85 | $28.40 | $28.65 | $27.16 | 53,017 |
| 2020-08-07 | $29.00 | $29.16 | $28.80 | $29.04 | $27.53 | 64,750 |
| 2020-08-06 | $29.14 | $29.43 | $28.92 | $29.25 | $27.73 | 101,923 |
| 2020-08-05 | $29.71 | $29.74 | $29.30 | $29.44 | $27.91 | 40,554 |
| 2020-08-04 | $29.25 | $29.45 | $29.11 | $29.40 | $27.87 | 55,725 |
| 2020-08-03 | $29.20 | $29.56 | $29.20 | $29.26 | $27.74 | 30,733 |
| 2020-07-31 | $30.03 | $30.03 | $29.16 | $29.26 | $27.74 | 57,077 |
| 2020-07-30 | $30.36 | $30.40 | $29.74 | $30.35 | $28.77 | 58,840 |
| 2020-07-29 | $30.18 | $30.18 | $29.85 | $30.01 | $28.45 | 49,499 |
| 2020-07-28 | $29.44 | $29.74 | $29.37 | $29.47 | $27.93 | 76,003 |
| 2020-07-27 | $29.57 | $29.74 | $29.43 | $29.57 | $28.03 | 41,454 |
| 2020-07-24 | $29.17 | $29.34 | $29.03 | $29.24 | $27.71 | 50,925 |
| 2020-07-23 | $29.63 | $29.63 | $29.35 | $29.42 | $27.89 | 192,179 |
| 2020-07-22 | $29.33 | $29.56 | $29.31 | $29.44 | $27.91 | 210,743 |
| 2020-07-21 | $28.70 | $29.30 | $28.65 | $29.01 | $27.50 | 357,964 |
| 2020-07-20 | $28.90 | $28.91 | $28.69 | $28.91 | $27.40 | 172,360 |
| 2020-07-17 | $29.45 | $29.45 | $28.71 | $28.93 | $27.42 | 106,220 |
| 2020-07-16 | $28.88 | $29.59 | $28.85 | $28.94 | $27.43 | 64,051 |
| 2020-07-15 | $29.05 | $29.61 | $28.97 | $29.00 | $27.49 | 43,474 |
| 2020-07-14 | $28.35 | $28.63 | $28.32 | $28.61 | $27.12 | 46,344 |
| 2020-07-13 | $28.53 | $28.58 | $28.22 | $28.22 | $26.75 | 99,335 |
| 2020-07-10 | $27.85 | $28.30 | $27.85 | $28.23 | $26.76 | 30,751 |
| 2020-07-09 | $26.76 | $26.77 | $26.30 | $26.45 | $25.07 | 41,858 |
| 2020-07-08 | $26.98 | $27.11 | $26.49 | $26.93 | $25.53 | 273,880 |
| 2020-07-07 | $26.90 | $27.10 | $26.61 | $26.99 | $25.58 | 247,210 |
| 2020-07-06 | $26.88 | $27.07 | $26.62 | $26.86 | $25.46 | 81,273 |
| 2020-07-02 | $26.65 | $26.91 | $26.40 | $26.81 | $25.41 | 252,967 |
| 2020-07-01 | $26.09 | $26.41 | $26.09 | $26.31 | $24.94 | 42,944 |
| 2020-06-30 | $26.41 | $26.52 | $26.31 | $26.42 | $25.04 | 34,875 |
| 2020-06-29 | $26.14 | $26.18 | $25.94 | $26.06 | $24.70 | 42,397 |
| 2020-06-26 | $26.53 | $26.60 | $26.16 | $26.33 | $24.96 | 41,552 |
| 2020-06-25 | $26.25 | $26.42 | $26.12 | $26.33 | $24.96 | 50,112 |
| 2020-06-24 | $26.66 | $26.66 | $26.18 | $26.23 | $24.86 | 212,451 |
| 2020-06-23 | $27.54 | $27.60 | $27.37 | $27.41 | $25.98 | 139,269 |
| 2020-06-22 | $26.80 | $27.11 | $26.47 | $26.89 | $25.49 | 708,213 |
| 2020-06-19 | $27.49 | $27.49 | $26.39 | $26.40 | $25.02 | 48,341 |
| 2020-06-18 | $27.03 | $27.28 | $26.90 | $26.95 | $25.55 | 578,463 |
| 2020-06-17 | $26.90 | $26.99 | $26.60 | $26.74 | $25.35 | 53,535 |
| 2020-06-16 | $26.79 | $26.85 | $26.25 | $26.46 | $25.08 | 57,179 |
| 2020-06-15 | $25.83 | $26.32 | $25.72 | $26.14 | $24.78 | 55,023 |
| 2020-06-12 | $26.44 | $26.62 | $25.94 | $26.12 | $24.76 | 50,529 |
| 2020-06-11 | $26.68 | $26.76 | $25.85 | $25.94 | $24.59 | 52,009 |
| 2020-06-10 | $27.60 | $27.62 | $27.14 | $27.25 | $25.83 | 72,731 |
| 2020-06-09 | $27.29 | $27.54 | $27.29 | $27.40 | $25.97 | 50,137 |
| 2020-06-08 | $28.16 | $28.37 | $27.92 | $28.25 | $26.78 | 62,698 |
| 2020-06-05 | $27.17 | $27.85 | $27.17 | $27.52 | $26.09 | 59,077 |
| 2020-06-04 | $27.21 | $27.48 | $27.18 | $27.19 | $25.77 | 205,345 |
| 2020-06-03 | $27.00 | $27.38 | $27.00 | $27.34 | $25.92 | 37,054 |
| 2020-06-02 | $26.52 | $26.69 | $26.43 | $26.57 | $25.19 | 88,657 |
| 2020-06-01 | $25.91 | $26.31 | $25.67 | $26.22 | $24.85 | 65,209 |
| 2020-05-29 | $26.10 | $26.12 | $25.66 | $25.83 | $24.48 | 143,125 |
| 2020-05-28 | $26.09 | $26.47 | $26.09 | $26.24 | $24.87 | 79,167 |
| 2020-05-27 | $25.56 | $25.76 | $25.46 | $25.72 | $24.38 | 62,201 |
| 2020-05-26 | $25.47 | $26.16 | $25.38 | $25.78 | $24.44 | 189,454 |
| 2020-05-22 | $24.21 | $24.47 | $24.03 | $24.36 | $23.09 | 62,844 |
| 2020-05-21 | $23.46 | $24.91 | $23.46 | $24.45 | $23.18 | 105,202 |
| 2020-05-20 | $24.84 | $24.89 | $24.71 | $24.74 | $23.45 | 122,714 |
| 2020-05-19 | $24.45 | $24.51 | $24.10 | $24.10 | $22.84 | 114,400 |
| 2020-05-18 | $23.96 | $24.44 | $23.96 | $24.37 | $23.10 | 106,091 |
| 2020-05-15 | $23.47 | $23.64 | $23.22 | $23.31 | $22.10 | 97,658 |
| 2020-05-14 | $23.54 | $23.60 | $23.23 | $23.56 | $22.33 | 94,744 |
| 2020-05-13 | $24.13 | $24.13 | $23.52 | $23.60 | $22.37 | 125,642 |
| 2020-05-12 | $24.62 | $24.77 | $24.35 | $24.36 | $23.09 | 80,734 |
| 2020-05-11 | $24.42 | $24.50 | $24.21 | $24.34 | $23.07 | 79,727 |
| 2020-05-08 | $23.99 | $24.41 | $23.99 | $24.31 | $23.04 | 74,729 |
| 2020-05-07 | $24.03 | $24.15 | $23.84 | $23.99 | $22.74 | 101,673 |
| 2020-05-06 | $24.40 | $24.61 | $24.20 | $24.23 | $22.97 | 60,979 |
| 2020-05-05 | $23.93 | $24.30 | $23.81 | $23.88 | $22.64 | 61,183 |
| 2020-05-04 | $24.10 | $24.19 | $23.96 | $24.08 | $22.83 | 94,721 |
| 2020-05-01 | $24.98 | $25.06 | $23.64 | $24.57 | $23.29 | 79,781 |
| 2020-04-30 | $24.95 | $25.25 | $24.85 | $25.08 | $23.77 | 72,892 |
| 2020-04-29 | $24.46 | $24.68 | $24.39 | $24.54 | $23.26 | 76,437 |
| 2020-04-28 | $24.38 | $24.38 | $23.97 | $23.98 | $22.73 | 68,134 |
| 2020-04-27 | $23.80 | $23.88 | $23.56 | $23.72 | $22.48 | 114,725 |
| 2020-04-24 | $23.58 | $23.58 | $23.26 | $23.47 | $22.25 | 96,726 |
| 2020-04-23 | $23.59 | $24.02 | $23.37 | $23.46 | $22.24 | 121,948 |
| 2020-04-22 | $23.50 | $23.53 | $23.29 | $23.41 | $22.19 | 81,431 |
| 2020-04-21 | $23.85 | $23.86 | $23.35 | $23.59 | $22.36 | 126,568 |
| 2020-04-20 | $24.24 | $24.51 | $24.17 | $24.19 | $22.93 | 125,327 |
| 2020-04-17 | $24.42 | $24.65 | $24.14 | $24.50 | $23.22 | 104,922 |
| 2020-04-16 | $23.77 | $23.81 | $23.53 | $23.67 | $22.44 | 145,826 |
| 2020-04-15 | $23.59 | $23.80 | $23.42 | $23.56 | $22.33 | 125,904 |
| 2020-04-14 | $23.07 | $23.44 | $23.06 | $23.22 | $22.01 | 120,044 |
| 2020-04-13 | $24.39 | $24.39 | $22.32 | $23.36 | $22.14 | 186,416 |
| 2020-04-09 | $23.20 | $23.78 | $23.20 | $23.58 | $22.35 | 185,510 |
| 2020-04-08 | $22.91 | $23.26 | $22.72 | $23.14 | $21.93 | 238,183 |
| 2020-04-07 | $23.24 | $23.36 | $22.95 | $22.99 | $21.79 | 225,255 |
| 2020-04-06 | $22.95 | $23.42 | $22.95 | $23.41 | $22.19 | 358,475 |
| 2020-04-03 | $21.94 | $22.70 | $21.94 | $22.54 | $21.37 | 140,009 |
| 2020-04-02 | $21.74 | $22.03 | $21.13 | $21.90 | $20.76 | 121,130 |
| 2020-04-01 | $22.04 | $22.63 | $21.95 | $21.99 | $20.84 | 127,313 |
| 2020-03-31 | $22.43 | $23.03 | $22.20 | $22.52 | $21.35 | 124,631 |
| 2020-03-30 | $22.29 | $22.51 | $22.00 | $22.46 | $21.29 | 192,498 |
| 2020-03-27 | $21.08 | $21.77 | $20.81 | $21.27 | $20.16 | 152,617 |
| 2020-03-26 | $21.25 | $22.06 | $21.22 | $21.97 | $20.83 | 195,245 |
| 2020-03-25 | $20.37 | $21.14 | $20.14 | $20.94 | $19.85 | 143,713 |
| 2020-03-24 | $20.05 | $20.52 | $19.67 | $19.89 | $18.85 | 168,951 |
| 2020-03-23 | $20.10 | $20.42 | $19.84 | $20.00 | $18.96 | 215,783 |
| 2020-03-20 | $19.86 | $20.41 | $19.29 | $19.29 | $18.28 | 174,856 |
| 2020-03-19 | $19.57 | $19.65 | $18.87 | $19.26 | $18.26 | 207,699 |
| 2020-03-18 | $19.25 | $19.50 | $18.49 | $19.01 | $18.02 | 222,664 |
| 2020-03-17 | $20.76 | $21.13 | $20.06 | $20.85 | $19.76 | 224,981 |
| 2020-03-16 | $20.23 | $22.15 | $20.19 | $20.94 | $19.46 | 274,943 |
| 2020-03-13 | $22.48 | $23.10 | $21.63 | $22.80 | $21.19 | 322,632 |
| 2020-03-12 | $21.94 | $22.20 | $20.72 | $21.15 | $19.65 | 184,828 |
| 2020-03-11 | $23.94 | $24.02 | $23.08 | $23.28 | $21.63 | 203,512 |
| 2020-03-10 | $25.19 | $25.23 | $24.12 | $25.00 | $23.23 | 222,500 |
| 2020-03-09 | $25.63 | $26.24 | $24.61 | $24.70 | $22.95 | 103,384 |
| 2020-03-06 | $27.20 | $27.39 | $26.76 | $27.11 | $25.19 | 73,600 |
| 2020-03-05 | $27.53 | $27.75 | $27.28 | $27.44 | $25.50 | 236,861 |
| 2020-03-04 | $27.29 | $27.90 | $27.20 | $27.84 | $25.87 | 646,942 |
| 2020-03-03 | $27.19 | $27.55 | $26.81 | $27.30 | $25.37 | 427,569 |
| 2020-03-02 | $26.46 | $26.87 | $26.23 | $26.54 | $24.66 | 139,903 |
| 2020-02-28 | $26.08 | $26.56 | $25.98 | $26.45 | $24.58 | 124,444 |
| 2020-02-27 | $26.66 | $27.10 | $26.43 | $26.43 | $24.56 | 128,694 |
| 2020-02-26 | $27.31 | $27.62 | $27.14 | $27.19 | $25.27 | 91,114 |
| 2020-02-25 | $27.48 | $27.60 | $27.18 | $27.29 | $25.36 | 99,970 |
| 2020-02-24 | $28.11 | $28.35 | $27.98 | $28.05 | $26.07 | 78,634 |
| 2020-02-21 | $29.30 | $29.50 | $29.30 | $29.35 | $27.27 | 58,699 |
| 2020-02-20 | $29.66 | $29.76 | $29.55 | $29.70 | $27.60 | 47,503 |
| 2020-02-19 | $29.67 | $29.67 | $29.54 | $29.56 | $27.47 | 51,073 |
| 2020-02-18 | $29.33 | $29.51 | $29.33 | $29.43 | $27.35 | 51,668 |
| 2020-02-14 | $29.68 | $29.85 | $29.68 | $29.71 | $27.61 | 86,559 |
| 2020-02-13 | $29.45 | $29.64 | $29.39 | $29.54 | $27.45 | 45,042 |
| 2020-02-12 | $29.56 | $29.59 | $29.40 | $29.44 | $27.36 | 46,565 |
| 2020-02-11 | $29.33 | $29.54 | $29.33 | $29.50 | $27.41 | 105,317 |
| 2020-02-10 | $29.29 | $29.39 | $29.27 | $29.37 | $27.29 | 55,870 |
| 2020-02-07 | $29.32 | $29.55 | $29.32 | $29.37 | $27.29 | 239,559 |
| 2020-02-06 | $29.54 | $29.64 | $29.48 | $29.56 | $27.47 | 63,539 |
| 2020-02-05 | $29.75 | $29.77 | $29.56 | $29.70 | $27.60 | 75,441 |
| 2020-02-04 | $29.56 | $29.78 | $29.53 | $29.55 | $27.46 | 57,985 |
| 2020-02-03 | $29.01 | $29.03 | $28.76 | $28.87 | $26.83 | 62,482 |
| 2020-01-31 | $29.27 | $29.30 | $29.06 | $29.11 | $27.05 | 52,780 |
| 2020-01-30 | $29.12 | $29.23 | $29.05 | $29.23 | $27.16 | 49,923 |
| 2020-01-29 | $29.50 | $29.60 | $29.40 | $29.46 | $27.38 | 60,115 |
| 2020-01-28 | $29.12 | $29.33 | $29.09 | $29.27 | $27.20 | 63,919 |
| 2020-01-27 | $29.33 | $29.44 | $29.12 | $29.12 | $27.06 | 430,713 |
| 2020-01-24 | $30.74 | $30.75 | $30.40 | $30.45 | $28.30 | 1,332,407 |
| 2020-01-23 | $31.02 | $31.06 | $30.88 | $30.95 | $28.76 | 50,739 |
| 2020-01-22 | $31.08 | $31.11 | $30.96 | $31.04 | $28.84 | 61,830 |
| 2020-01-21 | $31.26 | $31.47 | $31.21 | $31.43 | $29.21 | 120,091 |
| 2020-01-17 | $31.08 | $31.25 | $31.08 | $31.18 | $28.97 | 41,340 |
| 2020-01-16 | $30.61 | $30.73 | $30.47 | $30.64 | $28.47 | 52,925 |
| 2020-01-15 | $30.49 | $30.63 | $30.42 | $30.60 | $28.44 | 47,813 |
| 2020-01-14 | $30.03 | $30.26 | $30.03 | $30.24 | $28.10 | 58,967 |
| 2020-01-13 | $29.88 | $30.06 | $29.88 | $30.04 | $27.91 | 68,907 |
| 2020-01-10 | $29.75 | $29.81 | $29.64 | $29.70 | $27.60 | 95,397 |
| 2020-01-09 | $29.75 | $29.85 | $29.68 | $29.77 | $27.66 | 88,990 |
| 2020-01-08 | $29.66 | $29.66 | $29.51 | $29.56 | $27.47 | 41,322 |
| 2020-01-07 | $29.95 | $30.02 | $29.81 | $29.85 | $27.74 | 84,714 |
| 2020-01-06 | $29.91 | $30.07 | $29.83 | $30.01 | $27.89 | 55,859 |
| 2020-01-03 | $29.56 | $29.67 | $29.53 | $29.59 | $27.50 | 47,777 |
| 2020-01-02 | $29.43 | $29.57 | $29.32 | $29.37 | $27.29 | 70,642 |
| 2019-12-31 | $29.99 | $30.22 | $29.73 | $29.79 | $27.68 | 39,870 |
| 2019-12-30 | $29.93 | $29.98 | $29.78 | $29.78 | $27.67 | 29,320 |
| 2019-12-27 | $29.89 | $30.12 | $29.86 | $30.09 | $27.96 | 58,763 |
| 2019-12-26 | $29.65 | $30.08 | $29.65 | $29.90 | $27.78 | 45,354 |
| 2019-12-24 | $29.94 | $29.94 | $29.73 | $29.91 | $27.79 | 38,398 |
| 2019-12-23 | $29.79 | $29.93 | $29.76 | $29.86 | $27.75 | 59,062 |
| 2019-12-20 | $29.47 | $29.59 | $29.43 | $29.50 | $27.41 | 54,613 |
| 2019-12-19 | $29.18 | $29.32 | $29.17 | $29.25 | $27.18 | 52,531 |
| 2019-12-18 | $29.22 | $29.26 | $29.11 | $29.19 | $27.12 | 72,412 |
| 2019-12-17 | $29.10 | $29.19 | $29.07 | $29.17 | $27.11 | 57,754 |
| 2019-12-16 | $29.33 | $29.50 | $29.32 | $29.34 | $27.26 | 71,721 |
| 2019-12-13 | $28.53 | $28.82 | $28.45 | $28.73 | $26.70 | 56,100 |
| 2019-12-12 | $29.00 | $29.06 | $28.78 | $28.83 | $26.79 | 106,229 |
| 2019-12-11 | $28.97 | $29.26 | $28.97 | $29.16 | $27.10 | 63,505 |
| 2019-12-10 | $29.20 | $29.37 | $29.14 | $29.21 | $27.14 | 58,715 |
| 2019-12-09 | $29.18 | $29.36 | $29.18 | $29.24 | $27.17 | 80,914 |
| 2019-12-06 | $29.41 | $29.55 | $29.41 | $29.43 | $27.35 | 47,228 |
| 2019-12-05 | $29.46 | $29.52 | $29.27 | $29.32 | $27.25 | 44,127 |
| 2019-12-04 | $29.17 | $29.19 | $28.96 | $29.04 | $26.99 | 48,017 |
| 2019-12-03 | $29.40 | $29.54 | $29.35 | $29.48 | $27.39 | 39,108 |
| 2019-12-02 | $29.04 | $29.09 | $28.91 | $29.06 | $27.00 | 38,154 |
| 2019-11-29 | $28.81 | $28.90 | $28.78 | $28.87 | $26.83 | 61,081 |
| 2019-11-27 | $28.87 | $29.10 | $28.86 | $28.99 | $26.94 | 74,467 |
| 2019-11-26 | $28.96 | $29.05 | $28.93 | $29.00 | $26.95 | 100,172 |
| 2019-11-25 | $28.84 | $28.94 | $28.68 | $28.71 | $26.68 | 61,621 |
| 2019-11-22 | $28.52 | $28.53 | $28.42 | $28.42 | $26.41 | 35,599 |
| 2019-11-21 | $28.47 | $28.49 | $28.36 | $28.40 | $26.39 | 65,893 |
| 2019-11-20 | $28.64 | $28.77 | $28.64 | $28.71 | $26.68 | 74,886 |
| 2019-11-19 | $28.71 | $28.73 | $28.59 | $28.63 | $26.60 | 46,084 |
| 2019-11-18 | $28.49 | $28.77 | $28.49 | $28.65 | $26.62 | 97,707 |
| 2019-11-15 | $28.34 | $28.58 | $28.33 | $28.56 | $26.54 | 48,747 |
| 2019-11-14 | $28.00 | $28.05 | $27.84 | $27.84 | $25.87 | 54,144 |
| 2019-11-13 | $28.26 | $28.43 | $28.21 | $28.22 | $26.22 | 45,995 |
| 2019-11-12 | $27.99 | $28.18 | $27.99 | $28.12 | $26.13 | 308,846 |
| 2019-11-11 | $28.23 | $28.27 | $28.10 | $28.11 | $26.12 | 72,432 |
| 2019-11-08 | $28.18 | $28.24 | $28.13 | $28.20 | $26.20 | 39,075 |
| 2019-11-07 | $28.03 | $28.03 | $27.90 | $27.90 | $25.93 | 81,198 |
| 2019-11-06 | $28.19 | $28.23 | $28.05 | $28.05 | $26.07 | 63,904 |
| 2019-11-05 | $28.11 | $28.20 | $28.02 | $28.14 | $26.15 | 57,921 |
| 2019-11-04 | $28.12 | $28.12 | $27.92 | $27.99 | $26.01 | 43,912 |
| 2019-11-01 | $28.29 | $28.61 | $28.06 | $28.51 | $26.49 | 46,143 |
| 2019-10-31 | $28.29 | $28.34 | $28.03 | $28.16 | $26.17 | 43,189 |
| 2019-10-30 | $28.46 | $28.87 | $28.46 | $28.79 | $26.75 | 28,869 |
| 2019-10-29 | $28.15 | $28.35 | $28.06 | $28.26 | $26.26 | 346,401 |
| 2019-10-28 | $28.70 | $28.82 | $28.62 | $28.71 | $26.68 | 52,247 |
| 2019-10-25 | $28.57 | $28.61 | $28.35 | $28.44 | $26.43 | 60,350 |
| 2019-10-24 | $29.07 | $29.07 | $28.89 | $28.97 | $26.92 | 44,760 |
| 2019-10-23 | $28.85 | $29.00 | $28.80 | $28.96 | $26.91 | 53,370 |
| 2019-10-22 | $29.29 | $29.43 | $29.23 | $29.29 | $27.22 | 38,196 |
| 2019-10-21 | $29.17 | $29.35 | $29.11 | $29.34 | $27.26 | 69,382 |
| 2019-10-18 | $29.57 | $29.57 | $29.37 | $29.49 | $27.40 | 49,249 |
| 2019-10-17 | $29.69 | $29.71 | $29.58 | $29.66 | $27.56 | 49,214 |
| 2019-10-16 | $29.39 | $29.44 | $29.31 | $29.38 | $27.30 | 53,377 |
| 2019-10-15 | $29.42 | $29.54 | $29.28 | $29.35 | $27.27 | 75,632 |
| 2019-10-14 | $29.59 | $29.64 | $29.48 | $29.56 | $27.47 | 33,197 |
| 2019-10-11 | $29.49 | $29.64 | $29.46 | $29.49 | $27.40 | 144,839 |
| 2019-10-10 | $29.35 | $29.49 | $29.30 | $29.36 | $27.28 | 62,858 |
| 2019-10-09 | $29.58 | $29.85 | $29.54 | $29.70 | $27.60 | 51,236 |
| 2019-10-08 | $29.71 | $29.77 | $29.46 | $29.65 | $27.55 | 57,270 |
| 2019-10-07 | $29.76 | $29.79 | $29.61 | $29.61 | $27.52 | 34,184 |
| 2019-10-04 | $29.43 | $29.59 | $29.38 | $29.57 | $27.48 | 146,236 |
| 2019-10-03 | $29.02 | $29.23 | $28.95 | $29.11 | $27.05 | 43,879 |
| 2019-10-02 | $29.19 | $29.19 | $28.67 | $28.74 | $26.71 | 41,332 |
| 2019-10-01 | $29.35 | $29.50 | $29.16 | $29.35 | $27.27 | 42,659 |
| 2019-09-30 | $29.46 | $29.63 | $29.42 | $29.46 | $27.38 | 66,667 |
| 2019-09-27 | $29.72 | $29.87 | $29.66 | $29.77 | $27.66 | 98,434 |
| 2019-09-26 | $29.60 | $29.85 | $29.60 | $29.73 | $27.63 | 103,569 |
| 2019-09-25 | $29.37 | $29.37 | $29.09 | $29.12 | $27.06 | 72,455 |
| 2019-09-24 | $29.13 | $29.43 | $29.13 | $29.41 | $27.33 | 63,173 |
| 2019-09-23 | $29.22 | $29.29 | $29.14 | $29.20 | $27.13 | 37,151 |
| 2019-09-20 | $29.15 | $29.29 | $29.12 | $29.12 | $27.06 | 126,022 |
| 2019-09-19 | $29.29 | $29.31 | $29.22 | $29.26 | $27.19 | 54,185 |
| 2019-09-18 | $29.12 | $29.33 | $29.09 | $29.14 | $27.08 | 69,013 |
| 2019-09-17 | $29.28 | $29.35 | $29.24 | $29.30 | $27.23 | 59,520 |
| 2019-09-16 | $28.90 | $28.91 | $28.71 | $28.71 | $26.68 | 64,849 |
| 2019-09-13 | $29.16 | $29.37 | $29.15 | $29.25 | $27.18 | 51,940 |
| 2019-09-12 | $29.12 | $29.38 | $29.12 | $29.26 | $27.19 | 59,236 |
| 2019-09-11 | $29.17 | $29.39 | $29.17 | $29.32 | $27.25 | 47,968 |
| 2019-09-10 | $29.07 | $29.43 | $29.07 | $29.25 | $27.18 | 74,539 |
| 2019-09-09 | $30.06 | $30.16 | $29.93 | $30.00 | $27.88 | 123,220 |
| 2019-09-06 | $30.23 | $30.43 | $30.23 | $30.26 | $28.12 | 109,351 |
| 2019-09-05 | $30.36 | $30.36 | $30.02 | $30.02 | $27.90 | 139,714 |
| 2019-09-04 | $30.15 | $30.42 | $30.15 | $30.30 | $28.16 | 71,908 |
| 2019-09-03 | $29.87 | $30.05 | $29.87 | $29.95 | $27.83 | 51,900 |
| 2019-08-30 | $29.64 | $29.65 | $29.34 | $29.43 | $27.35 | 32,754 |
| 2019-08-29 | $29.55 | $29.66 | $29.44 | $29.54 | $27.45 | 45,118 |
| 2019-08-28 | $29.44 | $29.58 | $29.42 | $29.50 | $27.41 | 70,316 |
| 2019-08-27 | $29.44 | $29.50 | $29.27 | $29.27 | $27.20 | 56,635 |
| 2019-08-26 | $29.74 | $29.74 | $29.57 | $29.66 | $27.56 | 59,703 |
| 2019-08-23 | $29.69 | $29.85 | $29.62 | $29.62 | $27.52 | 53,326 |
| 2019-08-22 | $29.79 | $29.92 | $29.78 | $29.81 | $27.70 | 155,747 |
| 2019-08-21 | $29.85 | $30.19 | $29.85 | $30.06 | $27.93 | 583,599 |
| 2019-08-20 | $29.76 | $29.76 | $29.58 | $29.62 | $27.52 | 35,184 |
| 2019-08-19 | $29.14 | $29.17 | $29.05 | $29.09 | $27.03 | 42,751 |
| 2019-08-16 | $29.77 | $29.90 | $29.66 | $29.67 | $27.57 | 71,940 |
| 2019-08-15 | $29.34 | $29.57 | $29.17 | $29.32 | $27.25 | 62,820 |
| 2019-08-14 | $28.84 | $28.84 | $28.22 | $28.25 | $26.25 | 56,195 |
| 2019-08-13 | $29.03 | $29.22 | $28.96 | $29.06 | $27.00 | 59,774 |
| 2019-08-12 | $29.15 | $29.27 | $29.13 | $29.19 | $27.12 | 38,708 |
| 2019-08-09 | $29.33 | $29.33 | $29.15 | $29.32 | $27.25 | 91,963 |
| 2019-08-08 | $28.91 | $29.34 | $28.81 | $29.25 | $27.18 | 436,673 |
| 2019-08-07 | $26.22 | $26.44 | $26.14 | $26.35 | $24.49 | 195,720 |
| 2019-08-06 | $26.18 | $26.21 | $26.03 | $26.12 | $24.27 | 163,537 |
| 2019-08-05 | $26.33 | $26.33 | $25.98 | $26.10 | $24.25 | 942,959 |
| 2019-08-02 | $27.21 | $27.27 | $27.12 | $27.18 | $25.26 | 719,361 |
| 2019-08-01 | $27.21 | $27.44 | $27.01 | $27.26 | $25.33 | 1,129,067 |
| 2019-07-31 | $27.25 | $27.45 | $27.02 | $27.09 | $25.17 | 43,442 |
| 2019-07-30 | $27.08 | $27.19 | $27.04 | $27.16 | $25.24 | 50,334 |
| 2019-07-29 | $26.97 | $27.05 | $26.93 | $27.02 | $25.11 | 40,979 |
| 2019-07-26 | $27.62 | $27.68 | $27.57 | $27.60 | $25.65 | 36,553 |
| 2019-07-25 | $27.27 | $27.43 | $27.17 | $27.26 | $25.33 | 46,070 |
| 2019-07-24 | $26.90 | $26.96 | $26.86 | $26.89 | $24.99 | 38,912 |
| 2019-07-23 | $26.93 | $27.00 | $26.83 | $26.91 | $25.01 | 54,404 |
| 2019-07-22 | $26.93 | $27.00 | $26.90 | $26.98 | $25.07 | 44,456 |
| 2019-07-19 | $26.94 | $27.01 | $26.88 | $26.90 | $25.00 | 49,065 |
| 2019-07-18 | $26.66 | $27.00 | $26.66 | $27.00 | $25.09 | 68,799 |
| 2019-07-17 | $26.82 | $26.84 | $26.65 | $26.67 | $24.78 | 559,624 |
| 2019-07-16 | $26.98 | $27.04 | $26.68 | $26.72 | $24.83 | 195,396 |
| 2019-07-15 | $27.20 | $27.23 | $27.08 | $27.21 | $25.28 | 56,710 |
| 2019-07-12 | $27.06 | $27.20 | $26.80 | $26.92 | $25.02 | 796,099 |
| 2019-07-11 | $27.49 | $27.64 | $27.41 | $27.51 | $25.56 | 109,215 |
| 2019-07-10 | $27.54 | $27.57 | $27.42 | $27.47 | $25.53 | 62,970 |
| 2019-07-09 | $27.47 | $27.66 | $27.47 | $27.56 | $25.61 | 37,173 |
| 2019-07-08 | $27.56 | $27.77 | $27.55 | $27.75 | $25.79 | 663,766 |
| 2019-07-05 | $27.27 | $27.35 | $27.15 | $27.30 | $25.37 | 31,159 |
| 2019-07-03 | $27.76 | $27.89 | $27.71 | $27.76 | $25.80 | 28,925 |
| 2019-07-02 | $26.83 | $27.02 | $26.83 | $26.92 | $25.02 | 34,579 |
| 2019-07-01 | $26.60 | $26.74 | $26.39 | $26.39 | $24.52 | 84,915 |
| 2019-06-28 | $26.51 | $26.61 | $26.43 | $26.46 | $24.59 | 38,986 |
| 2019-06-27 | $26.20 | $26.37 | $26.20 | $26.37 | $24.50 | 35,447 |
| 2019-06-26 | $26.84 | $26.98 | $26.77 | $26.83 | $24.93 | 66,612 |
| 2019-06-25 | $27.14 | $27.18 | $26.96 | $26.98 | $25.07 | 39,859 |
| 2019-06-24 | $26.85 | $27.08 | $26.84 | $27.07 | $25.15 | 63,846 |
| 2019-06-21 | $26.69 | $26.74 | $26.55 | $26.70 | $24.81 | 47,693 |
| 2019-06-20 | $26.77 | $26.82 | $26.64 | $26.78 | $24.89 | 49,746 |
| 2019-06-19 | $26.37 | $26.67 | $26.37 | $26.57 | $24.69 | 71,050 |
| 2019-06-18 | $26.89 | $26.90 | $26.67 | $26.74 | $24.85 | 44,102 |
| 2019-06-17 | $26.50 | $26.63 | $26.50 | $26.52 | $24.64 | 49,715 |
| 2019-06-14 | $26.46 | $26.58 | $26.42 | $26.44 | $24.57 | 43,589 |
| 2019-06-13 | $27.36 | $27.47 | $27.32 | $27.42 | $25.48 | 67,472 |
| 2019-06-12 | $27.48 | $27.64 | $27.44 | $27.44 | $25.50 | 54,556 |
| 2019-06-11 | $26.97 | $27.14 | $26.96 | $27.06 | $25.15 | 290,927 |
| 2019-06-10 | $26.96 | $27.31 | $26.96 | $27.14 | $25.22 | 286,525 |
| 2019-06-07 | $27.01 | $27.18 | $27.00 | $27.14 | $25.22 | 46,001 |
| 2019-06-06 | $26.75 | $26.84 | $26.70 | $26.74 | $24.85 | 48,340 |
| 2019-06-05 | $26.00 | $26.24 | $26.00 | $26.05 | $24.21 | 79,421 |
| 2019-06-04 | $26.06 | $26.08 | $25.94 | $26.03 | $24.18 | 58,744 |
| 2019-06-03 | $26.22 | $26.41 | $26.07 | $26.40 | $24.53 | 69,706 |
| 2019-05-31 | $26.06 | $26.30 | $26.06 | $26.16 | $24.31 | 51,623 |
| 2019-05-30 | $26.20 | $26.33 | $25.92 | $26.30 | $24.44 | 81,918 |
| 2019-05-29 | $26.22 | $26.27 | $26.06 | $26.21 | $24.36 | 54,725 |
| 2019-05-28 | $26.96 | $27.02 | $26.83 | $26.88 | $24.98 | 46,327 |
| 2019-05-24 | $26.84 | $26.95 | $26.77 | $26.81 | $24.91 | 44,405 |
| 2019-05-23 | $26.22 | $26.35 | $26.22 | $26.33 | $24.47 | 64,803 |
| 2019-05-22 | $26.37 | $26.48 | $26.32 | $26.47 | $24.60 | 69,381 |
| 2019-05-21 | $26.24 | $26.25 | $26.07 | $26.07 | $24.23 | 97,202 |
| 2019-05-20 | $26.23 | $26.29 | $26.19 | $26.20 | $24.35 | 32,049 |
| 2019-05-17 | $26.28 | $26.34 | $26.23 | $26.26 | $24.40 | 48,462 |
| 2019-05-16 | $26.31 | $26.47 | $26.29 | $26.36 | $24.49 | 57,441 |
| 2019-05-15 | $26.29 | $26.44 | $26.29 | $26.35 | $24.49 | 49,618 |
| 2019-05-14 | $26.12 | $26.24 | $26.10 | $26.13 | $24.28 | 48,238 |
| 2019-05-13 | $26.25 | $26.25 | $26.12 | $26.15 | $24.30 | 43,585 |
| 2019-05-10 | $26.16 | $26.43 | $26.16 | $26.42 | $24.55 | 54,304 |
| 2019-05-09 | $26.21 | $26.39 | $26.20 | $26.33 | $24.47 | 40,764 |
| 2019-05-08 | $26.09 | $26.28 | $26.09 | $26.11 | $24.26 | 47,566 |
| 2019-05-07 | $26.14 | $26.14 | $25.87 | $26.04 | $24.20 | 46,236 |
| 2019-05-06 | $26.03 | $26.15 | $26.02 | $26.14 | $24.29 | 49,156 |
| 2019-05-03 | $26.06 | $26.28 | $26.06 | $26.21 | $24.36 | 42,841 |
| 2019-05-02 | $25.81 | $25.81 | $25.61 | $25.70 | $23.88 | 53,376 |
| 2019-05-01 | $25.91 | $26.31 | $25.91 | $25.95 | $24.11 | 54,314 |
| 2019-04-30 | $25.76 | $25.92 | $25.74 | $25.82 | $23.99 | 67,132 |
| 2019-04-29 | $25.61 | $25.86 | $25.61 | $25.84 | $24.01 | 42,453 |
| 2019-04-26 | $25.65 | $25.80 | $25.65 | $25.77 | $23.94 | 46,884 |
| 2019-04-25 | $25.09 | $25.24 | $25.09 | $25.15 | $23.37 | 119,941 |
| 2019-04-24 | $25.39 | $25.51 | $25.30 | $25.38 | $23.58 | 79,617 |
| 2019-04-23 | $25.37 | $25.46 | $25.29 | $25.34 | $23.55 | 499,444 |
| 2019-04-22 | $25.00 | $25.70 | $25.00 | $25.23 | $23.44 | 72,917 |
| 2019-04-18 | $25.31 | $25.35 | $25.21 | $25.23 | $23.44 | 209,154 |
| 2019-04-17 | $25.39 | $25.45 | $25.32 | $25.37 | $23.58 | 93,334 |
| 2019-04-16 | $25.59 | $25.65 | $25.47 | $25.53 | $23.72 | 480,670 |
| 2019-04-15 | $25.82 | $25.91 | $25.74 | $25.89 | $24.06 | 440,260 |
| 2019-04-12 | $25.80 | $25.81 | $25.57 | $25.60 | $23.79 | 357,429 |
| 2019-04-11 | $25.60 | $25.80 | $25.54 | $25.63 | $23.82 | 36,477 |
| 2019-04-10 | $25.53 | $25.71 | $25.53 | $25.67 | $23.85 | 42,980 |
| 2019-04-09 | $25.57 | $25.66 | $25.54 | $25.55 | $23.74 | 76,180 |
| 2019-04-08 | $25.61 | $25.67 | $25.55 | $25.60 | $23.79 | 41,477 |
| 2019-04-05 | $25.36 | $25.42 | $25.19 | $25.20 | $23.42 | 40,416 |
| 2019-04-04 | $25.36 | $25.41 | $25.24 | $25.34 | $23.55 | 75,295 |
| 2019-04-03 | $25.27 | $25.52 | $25.27 | $25.45 | $23.65 | 40,184 |
| 2019-04-02 | $25.27 | $25.28 | $25.11 | $25.23 | $23.44 | 44,507 |
| 2019-04-01 | $25.17 | $25.50 | $25.02 | $25.09 | $23.31 | 58,297 |
| 2019-03-29 | $25.09 | $25.15 | $25.04 | $25.04 | $23.27 | 36,353 |
| 2019-03-28 | $25.07 | $25.24 | $25.06 | $25.17 | $23.39 | 38,311 |
| 2019-03-27 | $24.95 | $25.06 | $24.80 | $25.05 | $23.28 | 55,964 |
| 2019-03-26 | $24.83 | $25.09 | $24.83 | $25.00 | $23.23 | 73,051 |
| 2019-03-25 | $24.54 | $24.67 | $24.47 | $24.61 | $22.87 | 40,412 |
| 2019-03-22 | $24.83 | $24.90 | $24.67 | $24.79 | $23.04 | 47,644 |
| 2019-03-21 | $25.00 | $25.13 | $24.99 | $25.13 | $23.35 | 42,119 |
| 2019-03-20 | $25.08 | $25.23 | $24.90 | $25.18 | $23.40 | 65,207 |
| 2019-03-19 | $25.20 | $25.31 | $25.11 | $25.16 | $23.38 | 100,832 |
| 2019-03-18 | $25.03 | $25.13 | $24.92 | $25.05 | $23.28 | 35,951 |
| 2019-03-15 | $24.80 | $24.96 | $24.80 | $24.92 | $23.16 | 58,621 |
| 2019-03-14 | $24.69 | $24.87 | $24.66 | $24.77 | $23.02 | 74,201 |
| 2019-03-13 | $25.02 | $25.40 | $24.98 | $25.38 | $23.24 | 95,830 |
| 2019-03-12 | $24.84 | $25.12 | $24.77 | $25.11 | $22.99 | 49,990 |
| 2019-03-11 | $24.76 | $24.78 | $24.64 | $24.71 | $22.63 | 66,097 |
| 2019-03-08 | $24.75 | $24.82 | $24.67 | $24.75 | $22.66 | 124,302 |
| 2019-03-07 | $24.81 | $24.84 | $24.60 | $24.66 | $22.58 | 204,022 |
| 2019-03-06 | $24.75 | $24.80 | $24.71 | $24.79 | $22.70 | 239,846 |
| 2019-03-05 | $24.57 | $24.70 | $24.57 | $24.70 | $22.62 | 114,236 |
| 2019-03-04 | $24.69 | $24.75 | $24.58 | $24.66 | $22.58 | 110,142 |
| 2019-03-01 | $24.52 | $24.63 | $24.31 | $24.42 | $22.36 | 48,446 |
| 2019-02-28 | $24.36 | $24.36 | $24.18 | $24.18 | $22.14 | 64,520 |
| 2019-02-27 | $24.26 | $24.26 | $24.13 | $24.15 | $22.11 | 178,405 |
| 2019-02-26 | $24.50 | $24.86 | $24.50 | $24.82 | $22.73 | 69,712 |
| 2019-02-25 | $24.40 | $24.48 | $24.37 | $24.46 | $22.40 | 65,665 |
| 2019-02-22 | $24.33 | $24.44 | $24.33 | $24.39 | $22.33 | 73,265 |
| 2019-02-21 | $24.40 | $24.42 | $24.26 | $24.33 | $22.28 | 77,750 |
| 2019-02-20 | $24.19 | $24.36 | $24.17 | $24.23 | $22.19 | 74,835 |
| 2019-02-19 | $23.98 | $24.19 | $23.97 | $24.17 | $22.13 | 139,682 |
| 2019-02-15 | $24.14 | $24.23 | $24.07 | $24.21 | $22.17 | 59,049 |
| 2019-02-14 | $24.17 | $24.20 | $23.96 | $24.18 | $22.14 | 65,983 |
| 2019-02-13 | $23.94 | $23.97 | $23.76 | $23.81 | $21.80 | 58,925 |
| 2019-02-12 | $23.81 | $24.04 | $23.78 | $24.03 | $22.00 | 56,404 |
| 2019-02-11 | $23.84 | $24.00 | $23.79 | $23.86 | $21.85 | 766,766 |
| 2019-02-08 | $23.81 | $23.94 | $23.69 | $23.93 | $21.91 | 180,716 |
| 2019-02-07 | $23.76 | $23.95 | $23.73 | $23.83 | $21.82 | 62,920 |
| 2019-02-06 | $23.93 | $23.95 | $23.69 | $23.89 | $21.87 | 80,461 |
| 2019-02-05 | $23.12 | $23.23 | $22.95 | $23.22 | $21.26 | 109,668 |
| 2019-02-04 | $23.24 | $23.24 | $23.04 | $23.11 | $21.16 | 92,763 |
| 2019-02-01 | $23.26 | $23.34 | $23.12 | $23.19 | $21.23 | 46,345 |
| 2019-01-31 | $22.91 | $23.23 | $22.86 | $23.13 | $21.18 | 108,605 |
| 2019-01-30 | $22.61 | $22.82 | $22.51 | $22.71 | $20.79 | 52,232 |
| 2019-01-29 | $22.59 | $22.72 | $22.54 | $22.70 | $20.79 | 64,533 |
| 2019-01-28 | $22.30 | $22.54 | $22.30 | $22.52 | $20.62 | 156,275 |
| 2019-01-25 | $22.29 | $22.45 | $22.25 | $22.34 | $20.46 | 56,764 |
| 2019-01-24 | $22.41 | $22.41 | $22.22 | $22.33 | $20.45 | 92,949 |
| 2019-01-23 | $22.29 | $22.35 | $22.20 | $22.28 | $20.40 | 114,341 |
| 2019-01-22 | $22.25 | $22.34 | $22.20 | $22.28 | $20.40 | 139,438 |
| 2019-01-18 | $22.37 | $22.59 | $22.35 | $22.55 | $20.65 | 96,812 |
| 2019-01-17 | $22.23 | $22.33 | $22.08 | $22.30 | $20.42 | 97,928 |
| 2019-01-16 | $22.03 | $22.19 | $22.01 | $22.07 | $20.21 | 77,659 |
| 2019-01-15 | $22.03 | $22.21 | $22.00 | $22.07 | $20.21 | 60,340 |
| 2019-01-14 | $21.97 | $22.03 | $21.88 | $21.96 | $20.11 | 176,685 |
| 2019-01-11 | $21.98 | $22.34 | $21.92 | $22.31 | $20.43 | 367,314 |
| 2019-01-10 | $21.58 | $21.86 | $21.58 | $21.77 | $19.93 | 107,149 |
| 2019-01-09 | $21.45 | $21.72 | $21.44 | $21.62 | $19.80 | 79,176 |
| 2019-01-08 | $21.45 | $21.51 | $21.33 | $21.46 | $19.65 | 64,700 |
| 2019-01-07 | $21.36 | $21.68 | $21.36 | $21.61 | $19.79 | 143,842 |
| 2019-01-04 | $21.40 | $21.73 | $21.29 | $21.70 | $19.87 | 92,765 |
| 2019-01-03 | $21.15 | $21.24 | $21.06 | $21.15 | $19.37 | 69,949 |
| 2019-01-02 | $21.25 | $21.27 | $21.19 | $21.25 | $19.45 | 142,236 |
| 2018-12-31 | $21.27 | $21.36 | $21.12 | $21.25 | $19.46 | 197,363 |
| 2018-12-28 | $21.23 | $21.29 | $21.14 | $21.17 | $19.38 | 102,370 |
| 2018-12-27 | $20.95 | $21.17 | $20.88 | $21.12 | $19.34 | 116,570 |
| 2018-12-26 | $21.18 | $21.31 | $21.00 | $21.31 | $19.51 | 190,500 |
| 2018-12-24 | $21.23 | $21.34 | $21.06 | $21.06 | $19.28 | 103,974 |
| 2018-12-21 | $21.43 | $21.43 | $21.15 | $21.19 | $19.40 | 191,433 |
| 2018-12-20 | $21.82 | $21.84 | $21.56 | $21.79 | $19.95 | 156,162 |
| 2018-12-19 | $21.80 | $21.92 | $21.52 | $21.60 | $19.77 | 155,483 |
| 2018-12-18 | $21.57 | $21.60 | $21.33 | $21.38 | $19.58 | 150,457 |
| 2018-12-17 | $21.67 | $21.73 | $21.41 | $21.52 | $19.70 | 139,865 |
| 2018-12-14 | $21.80 | $21.80 | $21.59 | $21.59 | $19.77 | 97,390 |
| 2018-12-13 | $21.89 | $21.99 | $21.86 | $21.89 | $20.04 | 134,704 |
| 2018-12-12 | $21.84 | $22.09 | $21.84 | $21.95 | $20.10 | 79,664 |
| 2018-12-11 | $21.80 | $21.90 | $21.65 | $21.74 | $19.91 | 233,152 |
| 2018-12-10 | $21.84 | $21.88 | $21.54 | $21.72 | $19.89 | 134,180 |
| 2018-12-07 | $21.80 | $21.88 | $21.61 | $21.64 | $19.81 | 105,095 |
| 2018-12-06 | $21.69 | $21.85 | $21.55 | $21.71 | $19.88 | 115,563 |
| 2018-12-04 | $22.42 | $22.43 | $22.04 | $22.08 | $20.22 | 71,061 |
| 2018-12-03 | $22.15 | $22.27 | $22.09 | $22.20 | $20.33 | 160,073 |
| 2018-11-30 | $22.06 | $22.11 | $21.99 | $22.11 | $20.24 | 67,426 |
| 2018-11-29 | $21.85 | $21.91 | $21.78 | $21.87 | $20.03 | 64,089 |
| 2018-11-28 | $21.80 | $22.05 | $21.71 | $22.01 | $20.15 | 89,348 |
| 2018-11-27 | $21.92 | $21.94 | $21.81 | $21.88 | $20.03 | 63,643 |
| 2018-11-26 | $22.13 | $22.19 | $22.01 | $22.12 | $20.25 | 69,844 |
| 2018-11-23 | $21.83 | $21.99 | $21.83 | $21.93 | $20.08 | 47,350 |
| 2018-11-21 | $21.81 | $22.03 | $21.79 | $21.92 | $20.07 | 91,047 |
| 2018-11-20 | $21.95 | $22.07 | $21.83 | $21.91 | $20.06 | 101,163 |
| 2018-11-19 | $22.40 | $22.46 | $22.31 | $22.31 | $20.43 | 85,057 |
| 2018-11-16 | $22.35 | $22.49 | $22.33 | $22.47 | $20.57 | 63,704 |
| 2018-11-15 | $22.27 | $22.49 | $22.15 | $22.40 | $20.51 | 100,426 |
| 2018-11-14 | $22.17 | $22.31 | $22.05 | $22.23 | $20.35 | 61,808 |
| 2018-11-13 | $22.06 | $22.23 | $22.01 | $22.10 | $20.24 | 64,672 |
| 2018-11-12 | $22.07 | $22.10 | $21.86 | $21.90 | $20.05 | 63,280 |
| 2018-11-09 | $22.18 | $22.28 | $22.10 | $22.21 | $20.34 | 63,534 |
| 2018-11-08 | $22.30 | $22.36 | $22.06 | $22.06 | $20.20 | 119,952 |
| 2018-11-07 | $22.33 | $22.39 | $22.28 | $22.35 | $20.46 | 79,451 |
| 2018-11-06 | $22.45 | $22.50 | $22.40 | $22.48 | $20.58 | 109,034 |
| 2018-11-05 | $22.15 | $22.29 | $22.15 | $22.28 | $20.40 | 70,461 |
| 2018-11-02 | $22.50 | $22.60 | $22.27 | $22.40 | $20.51 | 91,495 |
| 2018-11-01 | $22.42 | $22.51 | $22.37 | $22.46 | $20.57 | 67,406 |
| 2018-10-31 | $22.18 | $22.22 | $22.03 | $22.08 | $20.22 | 105,702 |
| 2018-10-30 | $21.82 | $22.11 | $21.82 | $22.01 | $20.15 | 198,679 |
| 2018-10-29 | $22.17 | $22.29 | $21.83 | $21.93 | $20.08 | 100,544 |
| 2018-10-26 | $22.01 | $22.11 | $21.70 | $21.93 | $20.08 | 74,111 |
| 2018-10-25 | $22.06 | $22.09 | $21.84 | $21.89 | $20.04 | 107,571 |
| 2018-10-24 | $22.65 | $22.69 | $22.26 | $22.29 | $20.41 | 115,612 |
| 2018-10-23 | $22.57 | $22.69 | $22.40 | $22.64 | $20.73 | 59,715 |
| 2018-10-22 | $23.16 | $23.20 | $22.93 | $22.93 | $21.00 | 47,098 |
| 2018-10-19 | $23.04 | $23.17 | $22.97 | $23.09 | $21.14 | 79,298 |
| 2018-10-18 | $22.84 | $22.99 | $22.67 | $22.74 | $20.82 | 119,071 |
| 2018-10-17 | $22.88 | $22.92 | $22.67 | $22.74 | $20.82 | 80,428 |
| 2018-10-16 | $23.00 | $23.19 | $22.93 | $23.06 | $21.11 | 63,454 |
| 2018-10-15 | $22.39 | $22.62 | $22.36 | $22.47 | $20.57 | 69,061 |
| 2018-10-12 | $22.44 | $22.54 | $22.33 | $22.48 | $20.58 | 79,285 |
| 2018-10-11 | $22.47 | $22.67 | $22.20 | $22.28 | $20.40 | 87,435 |
| 2018-10-10 | $22.47 | $22.67 | $22.34 | $22.47 | $20.57 | 48,248 |
| 2018-10-09 | $22.44 | $22.69 | $22.44 | $22.65 | $20.74 | 50,353 |
| 2018-10-08 | $22.41 | $22.71 | $22.41 | $22.69 | $20.78 | 41,160 |
| 2018-10-05 | $23.26 | $23.31 | $23.09 | $23.16 | $21.21 | 49,914 |
| 2018-10-04 | $23.31 | $23.32 | $23.16 | $23.23 | $21.27 | 37,644 |
| 2018-10-03 | $23.96 | $24.07 | $23.75 | $23.78 | $21.77 | 68,142 |
| 2018-10-02 | $23.79 | $23.98 | $23.77 | $23.82 | $21.81 | 61,580 |
| 2018-10-01 | $23.84 | $23.88 | $23.70 | $23.71 | $21.71 | 35,190 |
| 2018-09-28 | $23.95 | $24.05 | $23.89 | $23.89 | $21.87 | 68,902 |
| 2018-09-27 | $24.07 | $24.19 | $23.99 | $24.05 | $22.02 | 52,008 |
| 2018-09-26 | $24.19 | $24.38 | $24.16 | $24.18 | $22.14 | 50,309 |
| 2018-09-25 | $24.35 | $24.42 | $24.29 | $24.34 | $22.29 | 42,764 |
| 2018-09-24 | $24.20 | $24.20 | $23.99 | $24.02 | $21.99 | 97,573 |
| 2018-09-21 | $24.20 | $24.36 | $24.20 | $24.23 | $22.19 | 52,288 |
| 2018-09-20 | $23.76 | $24.00 | $23.76 | $24.00 | $21.98 | 46,552 |
| 2018-09-19 | $23.61 | $23.66 | $23.57 | $23.59 | $21.60 | 38,042 |
| 2018-09-18 | $23.82 | $23.87 | $23.64 | $23.69 | $21.69 | 74,550 |
| 2018-09-17 | $23.75 | $23.84 | $23.64 | $23.64 | $21.65 | 57,906 |
| 2018-09-14 | $23.75 | $23.86 | $23.59 | $23.64 | $21.65 | 51,230 |
| 2018-09-13 | $23.79 | $23.90 | $23.76 | $23.78 | $21.77 | 42,735 |
| 2018-09-12 | $23.56 | $23.81 | $23.56 | $23.59 | $21.60 | 51,408 |
| 2018-09-11 | $23.63 | $23.71 | $23.51 | $23.59 | $21.60 | 43,619 |
| 2018-09-10 | $24.12 | $24.24 | $23.99 | $24.08 | $22.05 | 50,255 |
| 2018-09-07 | $23.89 | $24.16 | $23.89 | $23.98 | $21.96 | 44,611 |
| 2018-09-06 | $24.01 | $24.16 | $23.94 | $24.00 | $21.98 | 34,692 |
| 2018-09-05 | $24.11 | $24.21 | $23.98 | $24.14 | $22.10 | 40,445 |
| 2018-09-04 | $24.25 | $24.45 | $24.22 | $24.32 | $22.27 | 44,482 |
| 2018-08-31 | $24.44 | $24.64 | $24.29 | $24.40 | $22.34 | 61,438 |
| 2018-08-30 | $24.61 | $24.69 | $24.54 | $24.63 | $22.55 | 63,501 |
| 2018-08-29 | $24.79 | $24.99 | $24.79 | $24.82 | $22.73 | 40,087 |
| 2018-08-28 | $24.88 | $24.97 | $24.76 | $24.83 | $22.74 | 41,425 |
| 2018-08-27 | $24.70 | $24.90 | $24.69 | $24.81 | $22.72 | 67,219 |
| 2018-08-24 | $24.44 | $24.64 | $24.41 | $24.50 | $22.43 | 37,682 |
| 2018-08-23 | $24.48 | $24.58 | $24.38 | $24.41 | $22.35 | 52,344 |
| 2018-08-22 | $24.77 | $24.86 | $24.68 | $24.80 | $22.71 | 59,222 |
| 2018-08-21 | $24.53 | $24.75 | $24.51 | $24.64 | $22.56 | 33,361 |
| 2018-08-20 | $24.34 | $24.43 | $24.31 | $24.38 | $22.32 | 40,722 |
| 2018-08-17 | $23.93 | $24.09 | $23.90 | $24.02 | $21.99 | 47,941 |
| 2018-08-16 | $24.02 | $24.14 | $23.98 | $24.02 | $21.99 | 48,854 |
| 2018-08-15 | $23.23 | $23.32 | $23.12 | $23.21 | $21.25 | 95,655 |
| 2018-08-14 | $23.58 | $23.69 | $23.46 | $23.50 | $21.52 | 84,169 |
| 2018-08-13 | $23.65 | $23.78 | $23.51 | $23.58 | $21.59 | 56,843 |
| 2018-08-10 | $23.61 | $23.75 | $23.48 | $23.49 | $21.51 | 42,159 |
| 2018-08-09 | $23.97 | $24.02 | $23.77 | $23.80 | $21.79 | 59,327 |
| 2018-08-08 | $23.71 | $23.72 | $23.61 | $23.66 | $21.66 | 39,895 |
| 2018-08-07 | $24.05 | $24.13 | $23.95 | $24.02 | $21.99 | 39,260 |
| 2018-08-06 | $24.00 | $24.10 | $23.97 | $23.99 | $21.97 | 32,952 |
| 2018-08-03 | $24.06 | $24.23 | $24.03 | $24.12 | $22.09 | 34,527 |
| 2018-08-02 | $24.14 | $24.29 | $24.12 | $24.21 | $22.17 | 46,095 |
| 2018-08-01 | $24.34 | $24.40 | $24.19 | $24.24 | $22.20 | 47,869 |
| 2018-07-31 | $24.22 | $24.26 | $24.03 | $24.06 | $22.03 | 86,542 |
| 2018-07-30 | $24.37 | $24.49 | $24.29 | $24.31 | $22.26 | 57,326 |
| 2018-07-27 | $24.60 | $24.63 | $24.47 | $24.50 | $22.43 | 71,506 |
| 2018-07-26 | $24.50 | $24.54 | $24.41 | $24.42 | $22.36 | 35,965 |
| 2018-07-25 | $24.61 | $24.69 | $24.53 | $24.67 | $22.59 | 36,511 |
| 2018-07-24 | $24.70 | $24.71 | $24.51 | $24.58 | $22.51 | 43,677 |
| 2018-07-23 | $24.76 | $24.76 | $24.51 | $24.58 | $22.51 | 70,689 |
| 2018-07-20 | $24.60 | $24.75 | $24.54 | $24.63 | $22.55 | 252,365 |
| 2018-07-19 | $24.50 | $24.72 | $24.31 | $24.58 | $22.51 | 148,077 |
| 2018-07-18 | $24.47 | $24.58 | $24.34 | $24.43 | $22.37 | 105,023 |
| 2018-07-17 | $24.49 | $24.59 | $24.44 | $24.46 | $22.40 | 52,651 |
| 2018-07-16 | $24.35 | $24.45 | $24.35 | $24.42 | $22.36 | 57,238 |
| 2018-07-13 | $24.24 | $24.33 | $24.21 | $24.28 | $22.23 | 81,699 |
| 2018-07-12 | $24.29 | $24.34 | $24.08 | $24.13 | $22.09 | 59,923 |
| 2018-07-11 | $24.54 | $24.57 | $24.33 | $24.37 | $22.31 | 46,230 |
| 2018-07-10 | $24.53 | $24.64 | $24.49 | $24.63 | $22.55 | 35,508 |
| 2018-07-09 | $24.52 | $24.60 | $24.47 | $24.53 | $22.46 | 48,911 |
| 2018-07-06 | $24.55 | $24.67 | $24.52 | $24.59 | $22.52 | 38,540 |
| 2018-07-05 | $24.24 | $24.29 | $24.14 | $24.21 | $22.17 | 50,429 |
| 2018-07-03 | $23.60 | $23.65 | $23.48 | $23.50 | $21.52 | 44,939 |
| 2018-07-02 | $23.41 | $23.52 | $23.36 | $23.48 | $21.50 | 59,747 |
| 2018-06-29 | $23.61 | $23.64 | $23.49 | $23.54 | $21.55 | 50,059 |
| 2018-06-28 | $23.27 | $23.32 | $23.17 | $23.23 | $21.27 | 90,197 |
| 2018-06-27 | $23.27 | $23.34 | $23.08 | $23.16 | $21.21 | 77,512 |
| 2018-06-26 | $23.45 | $23.52 | $23.29 | $23.30 | $21.33 | 80,265 |
| 2018-06-25 | $23.66 | $23.74 | $23.60 | $23.69 | $21.69 | 78,481 |
| 2018-06-22 | $23.47 | $23.58 | $23.34 | $23.57 | $21.58 | 93,444 |
| 2018-06-21 | $23.31 | $23.37 | $23.10 | $23.21 | $21.25 | 68,144 |
| 2018-06-20 | $22.80 | $22.84 | $22.73 | $22.78 | $20.86 | 51,453 |
| 2018-06-19 | $22.70 | $22.77 | $22.63 | $22.66 | $20.75 | 72,797 |
| 2018-06-18 | $22.90 | $22.92 | $22.76 | $22.83 | $20.90 | 79,114 |
| 2018-06-15 | $23.44 | $23.44 | $23.18 | $23.35 | $21.38 | 72,744 |
| 2018-06-14 | $23.09 | $23.23 | $23.01 | $23.04 | $21.10 | 43,445 |
| 2018-06-13 | $23.37 | $23.42 | $23.11 | $23.25 | $21.29 | 63,797 |
| 2018-06-12 | $23.25 | $23.28 | $23.11 | $23.13 | $21.18 | 111,170 |
| 2018-06-11 | $23.11 | $23.30 | $23.11 | $23.26 | $21.30 | 64,967 |
| 2018-06-08 | $22.79 | $22.87 | $22.73 | $22.82 | $20.89 | 206,963 |
| 2018-06-07 | $22.53 | $22.76 | $22.52 | $22.68 | $20.77 | 84,969 |
| 2018-06-06 | $22.62 | $22.73 | $22.52 | $22.71 | $20.79 | 58,301 |
| 2018-06-05 | $22.78 | $22.78 | $22.60 | $22.70 | $20.79 | 64,905 |
| 2018-06-04 | $22.75 | $22.80 | $22.61 | $22.71 | $20.79 | 61,381 |
| 2018-06-01 | $22.20 | $22.30 | $22.17 | $22.23 | $20.35 | 49,367 |
| 2018-05-31 | $22.37 | $22.39 | $22.09 | $22.27 | $20.39 | 100,983 |
| 2018-05-30 | $22.28 | $22.43 | $22.21 | $22.35 | $20.46 | 72,635 |
| 2018-05-29 | $22.09 | $22.22 | $21.89 | $22.09 | $20.23 | 110,824 |
| 2018-05-25 | $22.33 | $22.69 | $22.33 | $22.59 | $20.68 | 44,551 |
| 2018-05-24 | $22.48 | $22.52 | $22.36 | $22.43 | $20.54 | 59,758 |
| 2018-05-23 | $22.32 | $22.37 | $22.19 | $22.32 | $20.44 | 71,156 |
| 2018-05-22 | $22.26 | $22.36 | $22.22 | $22.27 | $20.39 | 537,379 |
| 2018-05-21 | $22.32 | $22.34 | $22.11 | $22.30 | $20.42 | 37,797 |
| 2018-05-18 | $22.29 | $22.31 | $22.11 | $22.15 | $20.28 | 1,469,031 |
| 2018-05-17 | $22.48 | $22.48 | $22.14 | $22.18 | $20.31 | 2,225,734 |
| 2018-05-16 | $22.49 | $22.66 | $22.49 | $22.66 | $20.75 | 187,277 |
| 2018-05-15 | $22.52 | $22.65 | $22.47 | $22.59 | $20.68 | 38,813 |
| 2018-05-14 | $22.94 | $22.95 | $22.80 | $22.88 | $20.95 | 65,780 |
| 2018-05-11 | $22.95 | $23.24 | $22.95 | $23.07 | $21.12 | 47,633 |
| 2018-05-10 | $22.82 | $23.01 | $22.77 | $23.01 | $21.07 | 43,928 |
| 2018-05-09 | $22.74 | $22.84 | $22.73 | $22.77 | $20.85 | 43,222 |
| 2018-05-08 | $22.70 | $22.81 | $22.63 | $22.72 | $20.80 | 50,612 |
| 2018-05-07 | $22.65 | $22.74 | $22.61 | $22.68 | $20.77 | 41,433 |
| 2018-05-04 | $22.54 | $22.78 | $22.51 | $22.73 | $20.81 | 51,303 |
| 2018-05-03 | $22.50 | $22.56 | $22.38 | $22.53 | $20.63 | 54,127 |
| 2018-05-02 | $22.75 | $22.75 | $22.48 | $22.51 | $20.61 | 55,890 |
| 2018-05-01 | $22.46 | $22.57 | $22.40 | $22.50 | $20.60 | 65,425 |
| 2018-04-30 | $22.46 | $22.51 | $22.40 | $22.44 | $20.55 | 58,166 |
| 2018-04-27 | $22.40 | $22.68 | $22.40 | $22.64 | $20.73 | 50,640 |
| 2018-04-26 | $22.69 | $22.70 | $22.49 | $22.61 | $20.70 | 51,567 |
| 2018-04-25 | $22.45 | $22.57 | $22.43 | $22.49 | $20.59 | 62,443 |
| 2018-04-24 | $22.57 | $22.57 | $22.37 | $22.45 | $20.56 | 63,357 |
| 2018-04-23 | $22.51 | $22.57 | $22.40 | $22.47 | $20.57 | 39,684 |
| 2018-04-20 | $22.66 | $22.66 | $22.51 | $22.63 | $20.72 | 47,722 |
| 2018-04-19 | $22.93 | $22.93 | $22.60 | $22.70 | $20.79 | 53,535 |
| 2018-04-18 | $22.90 | $23.05 | $22.85 | $22.94 | $21.00 | 39,823 |
| 2018-04-17 | $22.95 | $23.04 | $22.87 | $23.03 | $21.09 | 52,863 |
| 2018-04-16 | $22.94 | $22.98 | $22.83 | $22.96 | $21.02 | 56,353 |
| 2018-04-13 | $23.22 | $23.24 | $23.09 | $23.13 | $21.18 | 42,271 |
| 2018-04-12 | $22.79 | $22.87 | $22.73 | $22.79 | $20.87 | 45,593 |
| 2018-04-11 | $23.02 | $23.12 | $23.01 | $23.06 | $21.11 | 35,639 |
| 2018-04-10 | $23.15 | $23.19 | $22.97 | $23.01 | $21.07 | 56,026 |
| 2018-04-09 | $23.43 | $23.58 | $23.38 | $23.46 | $21.48 | 69,194 |
| 2018-04-06 | $23.65 | $23.74 | $23.54 | $23.63 | $21.64 | 53,648 |
| 2018-04-05 | $23.38 | $23.48 | $23.27 | $23.43 | $21.45 | 89,908 |
| 2018-04-04 | $23.72 | $23.85 | $23.62 | $23.85 | $21.84 | 51,370 |
| 2018-04-03 | $23.90 | $23.92 | $23.77 | $23.91 | $21.89 | 42,431 |
| 2018-04-02 | $24.03 | $24.04 | $23.71 | $23.87 | $21.86 | 64,246 |
| 2018-03-29 | $24.02 | $24.11 | $23.95 | $24.06 | $22.03 | 46,035 |
| 2018-03-28 | $24.04 | $24.09 | $23.89 | $23.94 | $21.92 | 180,379 |
| 2018-03-27 | $23.54 | $23.80 | $23.50 | $23.52 | $21.54 | 116,096 |
| 2018-03-26 | $23.70 | $23.72 | $23.52 | $23.71 | $21.71 | 49,459 |
| 2018-03-23 | $23.44 | $23.62 | $23.31 | $23.42 | $21.44 | 63,334 |
| 2018-03-22 | $23.30 | $23.51 | $23.26 | $23.38 | $21.41 | 61,416 |
| 2018-03-21 | $23.39 | $23.57 | $23.31 | $23.56 | $21.57 | 54,557 |
| 2018-03-20 | $23.60 | $23.76 | $23.58 | $23.71 | $21.71 | 68,034 |
| 2018-03-19 | $23.41 | $23.63 | $23.41 | $23.59 | $21.60 | 59,495 |
| 2018-03-16 | $23.75 | $23.76 | $23.64 | $23.69 | $21.69 | 50,758 |
| 2018-03-15 | $23.69 | $23.76 | $23.67 | $23.72 | $21.72 | 91,819 |
| 2018-03-14 | $24.34 | $24.42 | $24.15 | $24.15 | $21.77 | 49,298 |
| 2018-03-13 | $24.42 | $24.56 | $24.41 | $24.45 | $22.04 | 74,464 |
| 2018-03-12 | $24.40 | $24.47 | $24.30 | $24.47 | $22.06 | 54,466 |
| 2018-03-09 | $24.47 | $24.50 | $24.41 | $24.41 | $22.01 | 57,250 |
| 2018-03-08 | $24.15 | $24.21 | $24.08 | $24.16 | $21.78 | 60,001 |
| 2018-03-07 | $24.14 | $24.20 | $23.99 | $24.20 | $21.82 | 64,447 |
| 2018-03-06 | $24.21 | $24.30 | $24.12 | $24.26 | $21.87 | 85,225 |
| 2018-03-05 | $23.95 | $24.30 | $23.95 | $24.30 | $21.91 | 63,848 |
| 2018-03-02 | $24.53 | $24.59 | $24.34 | $24.51 | $22.10 | 62,382 |
| 2018-03-01 | $24.42 | $24.48 | $24.19 | $24.42 | $22.02 | 63,470 |
| 2018-02-28 | $24.63 | $24.72 | $24.55 | $24.58 | $22.16 | 84,877 |
| 2018-02-27 | $24.75 | $24.75 | $24.50 | $24.55 | $22.13 | 75,606 |
| 2018-02-26 | $24.95 | $25.04 | $24.77 | $24.91 | $22.46 | 91,044 |
| 2018-02-23 | $24.57 | $24.72 | $24.56 | $24.70 | $22.27 | 100,616 |
| 2018-02-22 | $24.36 | $24.44 | $24.25 | $24.34 | $21.94 | 75,839 |
| 2018-02-21 | $24.36 | $24.56 | $24.25 | $24.32 | $21.93 | 82,499 |
| 2018-02-20 | $24.35 | $24.35 | $24.21 | $24.26 | $21.87 | 87,957 |
| 2018-02-16 | $24.51 | $24.64 | $24.42 | $24.52 | $22.11 | 49,852 |
| 2018-02-15 | $23.92 | $24.23 | $23.88 | $24.23 | $21.85 | 73,832 |
| 2018-02-14 | $23.62 | $23.99 | $23.61 | $23.91 | $21.56 | 79,146 |
| 2018-02-13 | $23.36 | $23.47 | $23.30 | $23.36 | $21.06 | 107,465 |
| 2018-02-12 | $23.07 | $23.33 | $23.00 | $23.25 | $20.96 | 77,792 |
| 2018-02-09 | $23.23 | $23.23 | $22.70 | $23.11 | $20.84 | 148,128 |
| 2018-02-08 | $23.46 | $23.46 | $23.15 | $23.15 | $20.87 | 71,384 |
| 2018-02-07 | $23.70 | $23.75 | $23.47 | $23.58 | $21.26 | 106,089 |
| 2018-02-06 | $24.79 | $24.99 | $24.62 | $24.99 | $22.53 | 101,941 |
| 2018-02-05 | $25.24 | $25.39 | $24.97 | $24.97 | $22.51 | 56,961 |
| 2018-02-02 | $25.57 | $25.60 | $25.41 | $25.50 | $22.99 | 68,655 |
| 2018-02-01 | $25.75 | $26.00 | $25.75 | $25.96 | $23.41 | 49,119 |
| 2018-01-31 | $25.76 | $25.82 | $25.61 | $25.72 | $23.19 | 72,056 |
| 2018-01-30 | $25.93 | $25.93 | $25.57 | $25.71 | $23.18 | 90,942 |
| 2018-01-29 | $25.58 | $25.68 | $25.50 | $25.66 | $23.13 | 83,714 |
| 2018-01-26 | $25.65 | $25.78 | $25.58 | $25.71 | $23.18 | 94,934 |
| 2018-01-25 | $25.36 | $25.40 | $25.03 | $25.20 | $22.72 | 66,766 |
| 2018-01-24 | $25.44 | $25.49 | $25.32 | $25.35 | $22.86 | 50,686 |
| 2018-01-23 | $25.23 | $25.33 | $25.16 | $25.25 | $22.77 | 69,914 |
| 2018-01-22 | $24.88 | $25.05 | $24.85 | $25.02 | $22.56 | 92,743 |
| 2018-01-19 | $24.87 | $25.02 | $24.87 | $25.00 | $22.54 | 72,289 |
| 2018-01-18 | $24.96 | $24.98 | $24.84 | $24.87 | $22.42 | 96,236 |
| 2018-01-17 | $24.35 | $24.98 | $24.24 | $24.71 | $22.28 | 1,104,271 |
| 2018-01-16 | $24.42 | $24.46 | $24.17 | $24.17 | $21.79 | 1,567,687 |
| 2018-01-12 | $24.64 | $24.72 | $24.55 | $24.69 | $22.26 | 146,858 |
| 2018-01-11 | $24.66 | $24.72 | $24.63 | $24.68 | $22.25 | 69,955 |
| 2018-01-10 | $24.59 | $24.63 | $24.52 | $24.56 | $22.14 | 70,406 |
| 2018-01-09 | $24.67 | $24.84 | $24.66 | $24.83 | $22.39 | 64,357 |
| 2018-01-08 | $24.64 | $24.69 | $24.59 | $24.64 | $22.22 | 64,168 |
| 2018-01-05 | $24.70 | $24.75 | $24.57 | $24.74 | $22.31 | 69,459 |
| 2018-01-04 | $24.32 | $24.41 | $24.28 | $24.36 | $21.96 | 49,024 |
| 2018-01-03 | $24.22 | $24.30 | $24.19 | $24.23 | $21.85 | 58,700 |
| 2018-01-02 | $24.16 | $24.22 | $24.06 | $24.22 | $21.84 | 88,714 |
| 2017-12-29 | $24.09 | $24.17 | $24.02 | $24.08 | $21.71 | 41,815 |
| 2017-12-28 | $24.07 | $24.12 | $24.00 | $24.12 | $21.75 | 54,832 |
| 2017-12-27 | $24.05 | $24.14 | $24.03 | $24.04 | $21.67 | 38,630 |
| 2017-12-26 | $23.94 | $23.94 | $23.80 | $23.85 | $21.50 | 29,426 |
| 2017-12-22 | $23.85 | $23.89 | $23.80 | $23.89 | $21.54 | 58,367 |
| 2017-12-21 | $23.97 | $24.03 | $23.91 | $23.99 | $21.63 | 56,641 |
| 2017-12-20 | $23.99 | $24.04 | $23.86 | $23.96 | $21.60 | 59,830 |
| 2017-12-19 | $23.95 | $24.01 | $23.83 | $23.94 | $21.58 | 73,488 |
| 2017-12-18 | $23.71 | $23.76 | $23.58 | $23.61 | $21.29 | 49,728 |
| 2017-12-15 | $23.38 | $23.62 | $23.20 | $23.56 | $21.24 | 150,039 |
| 2017-12-14 | $23.41 | $23.41 | $23.16 | $23.16 | $20.88 | 38,721 |
| 2017-12-13 | $23.12 | $23.33 | $23.09 | $23.28 | $20.99 | 46,629 |
| 2017-12-12 | $23.06 | $23.22 | $23.06 | $23.19 | $20.91 | 46,348 |
| 2017-12-11 | $23.15 | $23.17 | $23.03 | $23.07 | $20.80 | 51,548 |
| 2017-12-08 | $23.18 | $23.24 | $23.12 | $23.24 | $20.95 | 44,249 |
| 2017-12-07 | $23.48 | $23.50 | $23.34 | $23.43 | $21.12 | 70,662 |
| 2017-12-06 | $23.32 | $23.40 | $23.28 | $23.39 | $21.09 | 55,274 |
| 2017-12-05 | $23.41 | $23.45 | $23.30 | $23.30 | $21.01 | 42,282 |
| 2017-12-04 | $23.43 | $23.46 | $23.33 | $23.40 | $21.10 | 43,839 |
| 2017-12-01 | $23.34 | $23.42 | $23.30 | $23.41 | $21.11 | 52,386 |
| 2017-11-30 | $23.51 | $23.76 | $23.51 | $23.66 | $21.33 | 35,539 |
| 2017-11-29 | $23.47 | $23.47 | $23.32 | $23.42 | $21.12 | 51,780 |
| 2017-11-28 | $23.62 | $23.65 | $23.52 | $23.57 | $21.25 | 84,349 |
| 2017-11-27 | $23.49 | $23.53 | $23.39 | $23.44 | $21.13 | 33,940 |
| 2017-11-24 | $23.60 | $23.66 | $23.57 | $23.61 | $21.29 | 43,599 |
| 2017-11-22 | $23.48 | $23.53 | $23.40 | $23.49 | $21.18 | 45,014 |
| 2017-11-21 | $23.35 | $23.37 | $23.27 | $23.27 | $20.98 | 44,796 |
| 2017-11-20 | $23.34 | $23.37 | $23.29 | $23.35 | $21.05 | 46,287 |
| 2017-11-17 | $23.43 | $23.48 | $23.34 | $23.44 | $21.13 | 59,018 |
| 2017-11-16 | $23.61 | $23.71 | $23.57 | $23.62 | $21.30 | 41,768 |
| 2017-11-15 | $23.75 | $23.77 | $23.52 | $23.56 | $21.24 | 100,512 |
| 2017-11-14 | $23.68 | $23.92 | $23.67 | $23.89 | $21.54 | 77,794 |
| 2017-11-13 | $23.56 | $23.75 | $23.56 | $23.74 | $21.40 | 49,401 |
| 2017-11-10 | $23.49 | $23.60 | $23.46 | $23.51 | $21.20 | 64,435 |
| 2017-11-09 | $23.49 | $23.53 | $23.25 | $23.25 | $20.96 | 100,457 |
| 2017-11-08 | $23.29 | $23.44 | $23.24 | $23.44 | $21.13 | 48,017 |
| 2017-11-07 | $23.16 | $23.21 | $23.09 | $23.19 | $20.91 | 81,018 |
| 2017-11-06 | $23.41 | $23.47 | $23.03 | $23.15 | $20.87 | 64,051 |
| 2017-11-03 | $23.57 | $23.58 | $23.41 | $23.52 | $21.21 | 44,787 |
| 2017-11-02 | $23.11 | $23.19 | $23.06 | $23.16 | $20.88 | 38,076 |
| 2017-11-01 | $22.98 | $23.02 | $22.73 | $22.92 | $20.66 | 43,414 |
| 2017-10-31 | $22.81 | $22.99 | $22.78 | $22.90 | $20.65 | 50,642 |
| 2017-10-30 | $22.70 | $22.85 | $22.66 | $22.85 | $20.60 | 39,132 |
| 2017-10-27 | $22.91 | $22.92 | $22.75 | $22.80 | $20.56 | 38,977 |
| 2017-10-26 | $22.79 | $22.79 | $22.64 | $22.65 | $20.42 | 56,390 |
| 2017-10-25 | $22.92 | $23.00 | $22.83 | $22.86 | $20.61 | 52,742 |
| 2017-10-24 | $23.09 | $23.09 | $22.88 | $23.04 | $20.77 | 47,342 |
| 2017-10-23 | $23.43 | $23.50 | $23.31 | $23.41 | $21.11 | 41,304 |
| 2017-10-20 | $23.65 | $23.77 | $23.55 | $23.60 | $21.28 | 47,612 |
| 2017-10-19 | $23.32 | $23.41 | $23.27 | $23.40 | $21.10 | 41,730 |
| 2017-10-18 | $23.30 | $23.38 | $23.21 | $23.32 | $21.03 | 62,794 |
| 2017-10-17 | $22.68 | $22.73 | $22.64 | $22.73 | $20.49 | 42,131 |
| 2017-10-16 | $22.71 | $22.78 | $22.70 | $22.76 | $20.52 | 36,966 |
| 2017-10-13 | $22.72 | $22.73 | $22.63 | $22.70 | $20.47 | 56,975 |
| 2017-10-12 | $22.54 | $22.62 | $22.54 | $22.61 | $20.38 | 58,176 |
| 2017-10-11 | $22.84 | $22.91 | $22.76 | $22.81 | $20.57 | 46,793 |
| 2017-10-10 | $22.53 | $22.67 | $22.53 | $22.61 | $20.38 | 73,136 |
| 2017-10-09 | $22.22 | $22.24 | $22.12 | $22.23 | $20.04 | 31,436 |
| 2017-10-06 | $22.04 | $22.22 | $22.04 | $22.22 | $20.03 | 73,108 |
| 2017-10-05 | $22.14 | $22.16 | $22.07 | $22.09 | $19.92 | 44,229 |
| 2017-10-04 | $22.03 | $22.13 | $22.03 | $22.13 | $19.95 | 42,999 |
| 2017-10-03 | $22.00 | $22.08 | $22.00 | $22.04 | $19.87 | 44,109 |
| 2017-10-02 | $22.01 | $22.09 | $21.96 | $22.08 | $19.91 | 80,436 |
| 2017-09-29 | $21.90 | $22.04 | $21.84 | $22.03 | $19.86 | 81,329 |
| 2017-09-28 | $21.91 | $21.96 | $21.84 | $21.89 | $19.74 | 39,992 |
| 2017-09-27 | $21.70 | $21.81 | $21.61 | $21.81 | $19.66 | 71,944 |
| 2017-09-26 | $22.17 | $22.21 | $22.05 | $22.16 | $19.98 | 84,723 |
| 2017-09-25 | $22.38 | $22.42 | $22.20 | $22.21 | $20.02 | 55,926 |
| 2017-09-22 | $22.54 | $22.55 | $22.35 | $22.41 | $20.20 | 67,294 |
| 2017-09-21 | $22.49 | $22.61 | $22.46 | $22.58 | $20.36 | 57,353 |
| 2017-09-20 | $22.78 | $22.88 | $22.63 | $22.74 | $20.50 | 52,656 |
| 2017-09-19 | $22.85 | $22.91 | $22.77 | $22.81 | $20.57 | 52,552 |
| 2017-09-18 | $22.94 | $22.98 | $22.77 | $22.89 | $20.64 | 34,651 |
| 2017-09-15 | $23.00 | $23.03 | $22.83 | $22.85 | $20.60 | 60,358 |
| 2017-09-14 | $23.26 | $23.30 | $23.13 | $23.28 | $20.99 | 37,489 |
| 2017-09-13 | $23.32 | $23.32 | $23.07 | $23.08 | $20.81 | 42,029 |
| 2017-09-12 | $23.15 | $23.36 | $23.15 | $23.31 | $21.02 | 40,793 |
| 2017-09-11 | $23.52 | $23.55 | $23.38 | $23.43 | $21.12 | 74,418 |
| 2017-09-08 | $23.39 | $23.48 | $23.37 | $23.38 | $21.08 | 52,093 |
| 2017-09-07 | $23.29 | $23.36 | $23.22 | $23.27 | $20.98 | 71,229 |
| 2017-09-06 | $23.07 | $23.09 | $22.97 | $23.06 | $20.79 | 45,610 |
| 2017-09-05 | $23.07 | $23.08 | $22.89 | $23.01 | $20.75 | 71,326 |
| 2017-09-01 | $23.18 | $23.24 | $23.08 | $23.11 | $20.84 | 56,431 |
| 2017-08-31 | $23.06 | $23.07 | $22.89 | $23.05 | $20.78 | 42,182 |
| 2017-08-30 | $23.03 | $23.03 | $22.73 | $22.89 | $20.64 | 40,502 |
| 2017-08-29 | $23.03 | $23.10 | $22.98 | $23.07 | $20.80 | 65,619 |
| 2017-08-28 | $23.12 | $23.17 | $23.07 | $23.16 | $20.88 | 82,109 |
| 2017-08-25 | $22.88 | $23.18 | $22.88 | $23.12 | $20.84 | 2,839,512 |
| 2017-08-24 | $22.70 | $22.97 | $22.67 | $22.97 | $20.71 | 1,774,177 |
| 2017-08-23 | $22.73 | $22.80 | $22.69 | $22.78 | $20.54 | 68,581 |
| 2017-08-22 | $22.45 | $22.45 | $22.34 | $22.41 | $20.20 | 266,538 |
| 2017-08-21 | $22.12 | $22.20 | $22.03 | $22.13 | $19.95 | 462,865 |
| 2017-08-18 | $21.90 | $21.97 | $21.86 | $21.95 | $19.79 | 544,550 |
| 2017-08-17 | $21.79 | $22.01 | $21.79 | $21.82 | $19.67 | 56,445 |
| 2017-08-16 | $21.22 | $21.37 | $21.19 | $21.34 | $19.24 | 47,934 |
| 2017-08-15 | $21.88 | $21.95 | $21.84 | $21.95 | $19.79 | 37,495 |
| 2017-08-14 | $21.88 | $21.88 | $21.69 | $21.69 | $19.56 | 166,626 |
| 2017-08-11 | $21.84 | $22.04 | $21.78 | $22.04 | $19.87 | 567,609 |
| 2017-08-10 | $21.90 | $21.92 | $21.60 | $21.66 | $19.53 | 219,746 |
| 2017-08-09 | $21.92 | $21.97 | $21.84 | $21.95 | $19.79 | 75,434 |
| 2017-08-08 | $22.48 | $22.48 | $22.27 | $22.36 | $20.16 | 35,958 |
| 2017-08-07 | $22.46 | $22.67 | $22.46 | $22.67 | $20.44 | 46,114 |
| 2017-08-04 | $22.37 | $22.46 | $22.28 | $22.38 | $20.18 | 49,728 |
| 2017-08-03 | $22.28 | $22.42 | $22.28 | $22.35 | $20.15 | 62,451 |
| 2017-08-02 | $22.22 | $22.38 | $22.19 | $22.31 | $20.11 | 35,516 |
| 2017-08-01 | $22.01 | $22.20 | $22.01 | $22.16 | $19.98 | 35,203 |
| 2017-07-31 | $22.20 | $22.31 | $22.13 | $22.30 | $20.11 | 95,788 |
| 2017-07-28 | $22.03 | $22.09 | $21.91 | $21.96 | $19.80 | 40,919 |
| 2017-07-27 | $22.08 | $22.13 | $21.94 | $22.02 | $19.85 | 45,115 |
| 2017-07-26 | $21.74 | $22.03 | $21.72 | $21.98 | $19.82 | 74,029 |
| 2017-07-25 | $21.72 | $21.72 | $21.49 | $21.49 | $19.38 | 64,331 |
| 2017-07-24 | $21.47 | $21.52 | $21.35 | $21.52 | $19.40 | 44,465 |
| 2017-07-21 | $21.70 | $21.76 | $21.61 | $21.70 | $19.56 | 48,290 |
| 2017-07-20 | $21.75 | $21.89 | $21.72 | $21.80 | $19.65 | 29,537 |
| 2017-07-19 | $21.57 | $21.60 | $21.47 | $21.59 | $19.47 | 42,793 |
| 2017-07-18 | $21.58 | $21.60 | $21.50 | $21.51 | $19.39 | 38,651 |
| 2017-07-17 | $21.37 | $21.42 | $21.28 | $21.39 | $19.28 | 39,754 |
| 2017-07-14 | $21.28 | $21.46 | $21.26 | $21.41 | $19.30 | 37,965 |
| 2017-07-13 | $20.97 | $21.04 | $20.93 | $20.97 | $18.91 | 47,343 |
| 2017-07-12 | $20.82 | $21.06 | $20.82 | $21.06 | $18.99 | 38,287 |
| 2017-07-11 | $20.64 | $20.78 | $20.59 | $20.77 | $18.73 | 96,230 |
| 2017-07-10 | $20.72 | $20.80 | $20.67 | $20.80 | $18.75 | 38,178 |
| 2017-07-07 | $20.66 | $20.69 | $20.57 | $20.68 | $18.64 | 57,662 |
| 2017-07-06 | $20.77 | $20.93 | $20.76 | $20.93 | $18.87 | 52,658 |
| 2017-07-05 | $20.99 | $21.10 | $20.99 | $21.10 | $19.02 | 37,194 |
| 2017-07-03 | $21.07 | $21.21 | $21.07 | $21.17 | $19.09 | 40,439 |
| 2017-06-30 | $21.41 | $21.45 | $21.31 | $21.42 | $19.31 | 48,365 |
| 2017-06-29 | $21.27 | $21.45 | $21.24 | $21.33 | $19.23 | 53,122 |
| 2017-06-28 | $21.54 | $21.62 | $21.43 | $21.62 | $19.49 | 85,697 |
| 2017-06-27 | $21.50 | $21.70 | $21.48 | $21.64 | $19.51 | 38,124 |
| 2017-06-26 | $21.59 | $21.65 | $21.50 | $21.57 | $19.45 | 56,949 |
| 2017-06-23 | $21.42 | $21.54 | $21.41 | $21.48 | $19.37 | 59,193 |
| 2017-06-22 | $21.60 | $21.61 | $21.51 | $21.54 | $19.42 | 42,531 |
| 2017-06-21 | $21.88 | $21.88 | $21.67 | $21.75 | $19.61 | 54,525 |
| 2017-06-20 | $21.99 | $22.07 | $21.97 | $21.99 | $19.83 | 60,401 |
| 2017-06-19 | $21.99 | $22.04 | $21.97 | $22.01 | $19.84 | 75,319 |
| 2017-06-16 | $21.80 | $21.93 | $21.80 | $21.89 | $19.74 | 58,006 |
| 2017-06-15 | $21.52 | $21.62 | $21.49 | $21.62 | $19.49 | 50,342 |
| 2017-06-14 | $21.66 | $21.78 | $21.60 | $21.64 | $19.51 | 71,063 |
| 2017-06-13 | $21.46 | $21.52 | $21.43 | $21.50 | $19.39 | 45,994 |
| 2017-06-12 | $21.36 | $21.38 | $21.25 | $21.30 | $19.20 | 50,966 |
| 2017-06-09 | $21.49 | $21.53 | $21.41 | $21.47 | $19.36 | 76,858 |
| 2017-06-08 | $21.79 | $21.80 | $21.64 | $21.65 | $19.52 | 43,087 |
| 2017-06-07 | $21.65 | $22.11 | $21.65 | $21.99 | $19.83 | 109,507 |
| 2017-06-06 | $22.07 | $22.19 | $22.04 | $22.17 | $19.99 | 64,104 |
| 2017-06-05 | $22.04 | $22.11 | $22.02 | $22.09 | $19.92 | 59,751 |
| 2017-06-02 | $22.13 | $22.17 | $22.02 | $22.14 | $19.96 | 44,701 |
| 2017-06-01 | $21.89 | $22.00 | $21.89 | $21.93 | $19.77 | 81,817 |
| 2017-05-31 | $21.84 | $21.89 | $21.70 | $21.78 | $19.64 | 47,343 |
| 2017-05-30 | $21.35 | $21.53 | $21.35 | $21.53 | $19.41 | 65,086 |
| 2017-05-26 | $21.50 | $21.50 | $21.43 | $21.47 | $19.36 | 47,180 |
| 2017-05-25 | $21.50 | $21.60 | $21.50 | $21.58 | $19.46 | 62,267 |
| 2017-05-24 | $21.08 | $21.58 | $21.08 | $21.58 | $19.46 | 69,300 |
| 2017-05-23 | $21.29 | $21.44 | $21.25 | $21.34 | $19.24 | 53,975 |
| 2017-05-22 | $21.02 | $21.13 | $21.02 | $21.07 | $19.00 | 67,307 |
| 2017-05-19 | $20.72 | $20.78 | $20.59 | $20.70 | $18.66 | 45,800 |
| 2017-05-18 | $20.49 | $20.54 | $20.41 | $20.52 | $18.50 | 86,854 |
| 2017-05-17 | $20.80 | $20.84 | $20.55 | $20.70 | $18.66 | 70,730 |
| 2017-05-16 | $20.92 | $20.94 | $20.84 | $20.90 | $18.84 | 45,659 |
| 2017-05-15 | $20.84 | $20.86 | $20.74 | $20.85 | $18.80 | 57,120 |
| 2017-05-12 | $20.77 | $20.83 | $20.52 | $20.83 | $18.78 | 45,074 |
| 2017-05-11 | $20.58 | $20.67 | $20.55 | $20.65 | $18.62 | 57,503 |
| 2017-05-10 | $20.63 | $20.66 | $20.52 | $20.54 | $18.52 | 50,098 |
| 2017-05-09 | $20.62 | $20.64 | $20.48 | $20.52 | $18.50 | 175,278 |
| 2017-05-08 | $20.53 | $20.61 | $20.49 | $20.55 | $18.53 | 142,990 |
| 2017-05-05 | $20.61 | $20.74 | $20.58 | $20.74 | $18.70 | 79,106 |
| 2017-05-04 | $20.63 | $20.77 | $20.61 | $20.73 | $18.69 | 63,223 |
| 2017-05-03 | $20.10 | $20.12 | $20.00 | $20.03 | $18.06 | 64,190 |
| 2017-05-02 | $20.16 | $20.20 | $20.02 | $20.20 | $18.21 | 64,709 |
| 2017-05-01 | $20.09 | $20.13 | $19.85 | $19.94 | $17.98 | 45,402 |
| 2017-04-28 | $20.01 | $20.04 | $19.93 | $20.00 | $18.03 | 41,788 |
| 2017-04-27 | $19.92 | $20.06 | $19.92 | $20.04 | $18.07 | 84,372 |
| 2017-04-26 | $19.61 | $19.75 | $19.61 | $19.68 | $17.74 | 56,299 |
| 2017-04-25 | $19.61 | $19.84 | $19.61 | $19.81 | $17.86 | 43,947 |
| 2017-04-24 | $19.59 | $19.72 | $19.59 | $19.67 | $17.73 | 88,797 |
| 2017-04-21 | $19.04 | $19.20 | $19.04 | $19.12 | $17.24 | 49,985 |
| 2017-04-20 | $19.22 | $19.27 | $19.14 | $19.16 | $17.27 | 46,343 |
| 2017-04-19 | $19.20 | $19.22 | $19.09 | $19.09 | $17.21 | 822,383 |
| 2017-04-18 | $19.07 | $19.24 | $19.07 | $19.24 | $17.35 | 61,786 |
| 2017-04-17 | $18.43 | $19.35 | $18.43 | $19.06 | $17.18 | 75,655 |
| 2017-04-13 | $18.87 | $18.97 | $18.87 | $18.90 | $17.04 | 44,820 |
| 2017-04-12 | $18.88 | $19.03 | $18.86 | $19.03 | $17.16 | 48,322 |
| 2017-04-11 | $18.75 | $18.82 | $18.68 | $18.80 | $16.95 | 60,833 |
| 2017-04-10 | $18.56 | $18.63 | $18.52 | $18.61 | $16.78 | 37,769 |
| 2017-04-07 | $18.49 | $18.59 | $18.46 | $18.52 | $16.70 | 40,428 |
| 2017-04-06 | $18.60 | $18.64 | $18.53 | $18.60 | $16.77 | 97,177 |
| 2017-04-05 | $18.50 | $18.61 | $18.49 | $18.49 | $16.67 | 104,282 |
| 2017-04-04 | $18.62 | $18.69 | $18.56 | $18.69 | $16.85 | 99,718 |
| 2017-04-03 | $18.51 | $18.55 | $18.38 | $18.48 | $16.66 | 59,192 |
| 2017-03-31 | $18.55 | $18.67 | $18.48 | $18.55 | $16.72 | 51,338 |
| 2017-03-30 | $18.38 | $18.55 | $18.33 | $18.44 | $16.63 | 62,585 |
| 2017-03-29 | $18.76 | $18.94 | $18.74 | $18.91 | $16.88 | 70,962 |
| 2017-03-28 | $18.43 | $18.58 | $18.42 | $18.49 | $16.50 | 63,591 |
| 2017-03-27 | $18.35 | $18.42 | $18.29 | $18.37 | $16.39 | 55,787 |
| 2017-03-24 | $18.02 | $18.26 | $18.02 | $18.18 | $16.22 | 1,578,495 |
| 2017-03-23 | $17.84 | $18.10 | $17.84 | $18.06 | $16.12 | 167,483 |
| 2017-03-22 | $18.01 | $18.05 | $17.90 | $17.92 | $15.99 | 97,113 |
| 2017-03-21 | $18.32 | $18.33 | $18.15 | $18.15 | $16.20 | 51,465 |
| 2017-03-20 | $18.16 | $18.25 | $18.13 | $18.17 | $16.22 | 44,202 |
| 2017-03-17 | $17.95 | $18.16 | $17.95 | $18.14 | $16.19 | 43,563 |
| 2017-03-16 | $17.84 | $18.00 | $17.81 | $17.96 | $16.03 | 42,083 |
| 2017-03-15 | $17.47 | $17.77 | $17.47 | $17.73 | $15.82 | 72,468 |
| 2017-03-14 | $17.53 | $17.67 | $17.53 | $17.59 | $15.70 | 38,490 |
| 2017-03-13 | $17.56 | $17.67 | $17.52 | $17.61 | $15.72 | 77,887 |
| 2017-03-10 | $17.57 | $17.66 | $17.54 | $17.62 | $15.72 | 65,573 |
| 2017-03-09 | $17.36 | $17.42 | $17.32 | $17.39 | $15.52 | 49,410 |
| 2017-03-08 | $17.42 | $17.51 | $17.38 | $17.41 | $15.54 | 69,909 |
| 2017-03-07 | $17.50 | $17.60 | $17.48 | $17.55 | $15.66 | 50,251 |
| 2017-03-06 | $17.62 | $17.69 | $17.60 | $17.69 | $15.79 | 44,723 |
| 2017-03-03 | $17.57 | $17.68 | $17.52 | $17.64 | $15.74 | 70,961 |
| 2017-03-02 | $17.57 | $17.62 | $17.49 | $17.52 | $15.64 | 46,386 |
| 2017-03-01 | $17.67 | $17.73 | $17.64 | $17.72 | $15.81 | 85,146 |
| 2017-02-28 | $17.54 | $17.68 | $17.52 | $17.60 | $15.71 | 86,379 |
| 2017-02-27 | $17.64 | $17.71 | $17.59 | $17.65 | $15.75 | 61,261 |
| 2017-02-24 | $17.56 | $17.62 | $17.44 | $17.57 | $15.68 | 66,104 |
| 2017-02-23 | $17.65 | $17.74 | $17.63 | $17.68 | $15.78 | 141,121 |
| 2017-02-22 | $17.51 | $17.82 | $17.51 | $17.77 | $15.86 | 928,345 |
| 2017-02-21 | $17.55 | $17.59 | $17.47 | $17.58 | $15.69 | 78,565 |
| 2017-02-17 | $17.69 | $17.70 | $17.55 | $17.63 | $15.73 | 55,492 |
| 2017-02-16 | $17.46 | $17.67 | $17.46 | $17.66 | $15.76 | 50,790 |
| 2017-02-15 | $17.21 | $17.48 | $17.21 | $17.45 | $15.57 | 65,159 |
| 2017-02-14 | $17.45 | $17.46 | $17.25 | $17.36 | $15.49 | 59,046 |
| 2017-02-13 | $17.52 | $17.52 | $17.42 | $17.48 | $15.60 | 49,680 |
| 2017-02-10 | $17.52 | $17.59 | $17.50 | $17.59 | $15.70 | 41,447 |
| 2017-02-09 | $17.80 | $17.80 | $17.68 | $17.72 | $15.81 | 41,091 |
| 2017-02-08 | $17.66 | $17.82 | $17.60 | $17.79 | $15.88 | 59,408 |
| 2017-02-07 | $18.06 | $18.21 | $18.06 | $18.20 | $16.24 | 53,076 |
| 2017-02-06 | $18.01 | $18.02 | $17.89 | $18.01 | $16.07 | 49,582 |
| 2017-02-03 | $18.22 | $18.27 | $18.17 | $18.24 | $16.28 | 60,878 |
| 2017-02-02 | $18.22 | $18.24 | $18.11 | $18.13 | $16.18 | 97,866 |
| 2017-02-01 | $18.06 | $18.16 | $17.95 | $18.12 | $16.17 | 66,648 |
| 2017-01-31 | $18.10 | $18.18 | $18.01 | $18.11 | $16.16 | 64,188 |
| 2017-01-30 | $17.90 | $18.02 | $17.86 | $17.97 | $16.04 | 82,978 |
| 2017-01-27 | $18.02 | $18.12 | $18.02 | $18.09 | $16.14 | 65,282 |
| 2017-01-26 | $17.87 | $17.93 | $17.82 | $17.91 | $15.98 | 51,978 |
| 2017-01-25 | $17.88 | $17.95 | $17.85 | $17.95 | $16.02 | 175,677 |
| 2017-01-24 | $17.75 | $17.88 | $17.75 | $17.85 | $15.93 | 152,728 |
| 2017-01-23 | $17.75 | $17.81 | $17.70 | $17.79 | $15.88 | 281,390 |
| 2017-01-20 | $17.74 | $17.79 | $17.67 | $17.74 | $15.83 | 82,043 |
| 2017-01-19 | $17.60 | $17.67 | $17.54 | $17.66 | $15.76 | 128,646 |
| 2017-01-18 | $17.65 | $17.78 | $17.60 | $17.70 | $15.80 | 123,524 |
| 2017-01-17 | $17.50 | $17.67 | $17.45 | $17.64 | $15.74 | 266,552 |
| 2017-01-13 | $17.42 | $17.51 | $17.39 | $17.46 | $15.58 | 63,142 |
| 2017-01-12 | $17.32 | $17.46 | $17.32 | $17.38 | $15.51 | 168,728 |
| 2017-01-11 | $17.09 | $17.34 | $17.06 | $17.30 | $15.43 | 46,451 |
| 2017-01-10 | $17.42 | $17.49 | $17.34 | $17.34 | $15.47 | 278,619 |
| 2017-01-09 | $17.51 | $17.65 | $17.49 | $17.65 | $15.75 | 195,269 |
| 2017-01-06 | $17.44 | $17.56 | $17.44 | $17.50 | $15.62 | 101,628 |
| 2017-01-05 | $17.38 | $17.56 | $17.38 | $17.55 | $15.66 | 125,310 |
| 2017-01-04 | $17.20 | $17.35 | $17.19 | $17.32 | $15.46 | 91,693 |
| 2017-01-03 | $17.09 | $17.32 | $17.06 | $17.28 | $15.42 | 200,833 |
| 2016-12-30 | $17.31 | $17.42 | $17.22 | $17.26 | $15.40 | 103,688 |
| 2016-12-29 | $17.05 | $17.16 | $17.03 | $17.10 | $15.26 | 93,501 |
| 2016-12-28 | $16.86 | $16.95 | $16.81 | $16.92 | $15.10 | 93,430 |
| 2016-12-27 | $16.95 | $17.05 | $16.92 | $17.01 | $15.18 | 134,940 |
| 2016-12-23 | $16.87 | $16.95 | $16.85 | $16.91 | $15.09 | 183,864 |
| 2016-12-22 | $16.85 | $16.90 | $16.82 | $16.84 | $15.03 | 244,349 |
| 2016-12-21 | $16.77 | $17.01 | $16.77 | $16.84 | $15.03 | 152,380 |
| 2016-12-20 | $16.68 | $16.76 | $16.63 | $16.69 | $14.89 | 175,272 |
| 2016-12-19 | $16.72 | $16.79 | $16.65 | $16.65 | $14.86 | 187,342 |
| 2016-12-16 | $16.74 | $16.79 | $16.65 | $16.66 | $14.87 | 139,097 |
| 2016-12-15 | $16.72 | $16.73 | $16.52 | $16.59 | $14.80 | 303,756 |
| 2016-12-14 | $17.03 | $17.20 | $16.82 | $16.82 | $15.01 | 139,621 |
| 2016-12-13 | $17.15 | $17.26 | $17.12 | $17.16 | $15.31 | 125,489 |
| 2016-12-12 | $16.71 | $16.87 | $16.71 | $16.81 | $15.00 | 169,545 |
| 2016-12-09 | $16.46 | $16.57 | $16.41 | $16.57 | $14.78 | 135,264 |
| 2016-12-08 | $16.57 | $16.57 | $16.33 | $16.33 | $14.57 | 136,423 |
| 2016-12-07 | $16.65 | $16.73 | $16.55 | $16.71 | $14.91 | 159,793 |
| 2016-12-06 | $16.86 | $16.95 | $16.83 | $16.88 | $15.06 | 117,436 |
| 2016-12-05 | $16.85 | $16.85 | $16.69 | $16.76 | $14.96 | 199,996 |
| 2016-12-02 | $16.53 | $16.59 | $16.45 | $16.49 | $14.72 | 165,602 |
| 2016-12-01 | $16.65 | $16.67 | $16.30 | $16.44 | $14.67 | 163,153 |
| 2016-11-30 | $17.10 | $17.10 | $16.83 | $16.87 | $15.06 | 113,646 |
| 2016-11-29 | $16.81 | $17.07 | $16.79 | $16.94 | $15.11 | 144,822 |
| 2016-11-28 | $16.92 | $16.92 | $16.80 | $16.80 | $14.99 | 98,403 |
| 2016-11-25 | $17.04 | $17.11 | $16.87 | $16.88 | $15.06 | 61,807 |
| 2016-11-23 | $16.58 | $16.70 | $16.54 | $16.61 | $14.82 | 154,889 |
| 2016-11-22 | $16.87 | $16.96 | $16.80 | $16.96 | $15.14 | 127,059 |
| 2016-11-21 | $16.81 | $16.97 | $16.80 | $16.94 | $15.12 | 80,242 |
| 2016-11-18 | $16.86 | $16.87 | $16.71 | $16.74 | $14.94 | 103,506 |
| 2016-11-17 | $16.76 | $16.85 | $16.72 | $16.74 | $14.93 | 150,016 |
| 2016-11-16 | $16.66 | $16.79 | $16.65 | $16.70 | $14.90 | 134,798 |
| 2016-11-15 | $16.60 | $16.87 | $16.60 | $16.84 | $15.03 | 110,372 |
| 2016-11-14 | $16.81 | $16.81 | $16.61 | $16.70 | $14.90 | 143,918 |
| 2016-11-11 | $17.15 | $17.23 | $17.06 | $17.14 | $15.30 | 117,657 |
| 2016-11-10 | $17.51 | $17.51 | $17.26 | $17.41 | $15.53 | 130,926 |
| 2016-11-09 | $17.78 | $17.96 | $17.74 | $17.87 | $15.94 | 64,301 |
| 2016-11-08 | $18.16 | $18.33 | $18.16 | $18.26 | $16.29 | 49,900 |
| 2016-11-07 | $17.92 | $18.02 | $17.88 | $17.98 | $16.05 | 57,911 |
| 2016-11-04 | $17.82 | $17.92 | $17.77 | $17.82 | $15.90 | 72,326 |
| 2016-11-03 | $18.04 | $18.04 | $17.88 | $17.94 | $16.01 | 52,551 |
| 2016-11-02 | $18.13 | $18.16 | $18.03 | $18.08 | $16.14 | 47,355 |
| 2016-11-01 | $18.00 | $18.00 | $17.83 | $17.95 | $16.02 | 61,053 |
| 2016-10-31 | $18.02 | $18.11 | $17.96 | $18.11 | $16.16 | 45,567 |
| 2016-10-28 | $18.02 | $18.03 | $17.90 | $17.98 | $16.05 | 67,338 |
| 2016-10-27 | $18.04 | $18.09 | $17.96 | $17.97 | $16.04 | 35,976 |
| 2016-10-26 | $17.97 | $18.03 | $17.85 | $17.90 | $15.97 | 42,425 |
| 2016-10-25 | $18.31 | $18.31 | $18.12 | $18.22 | $16.26 | 50,058 |
| 2016-10-24 | $18.43 | $18.43 | $18.29 | $18.34 | $16.37 | 42,626 |
| 2016-10-21 | $18.42 | $18.57 | $18.42 | $18.54 | $16.55 | 54,668 |
| 2016-10-20 | $18.43 | $18.59 | $18.43 | $18.54 | $16.55 | 36,849 |
| 2016-10-19 | $18.43 | $18.61 | $18.42 | $18.61 | $16.61 | 49,136 |
| 2016-10-18 | $18.30 | $18.32 | $18.13 | $18.17 | $16.22 | 48,022 |
| 2016-10-17 | $18.01 | $18.18 | $18.01 | $18.16 | $16.21 | 56,841 |
| 2016-10-14 | $18.23 | $18.29 | $18.09 | $18.14 | $16.19 | 56,274 |
| 2016-10-13 | $18.09 | $18.24 | $17.97 | $18.20 | $16.24 | 56,029 |
| 2016-10-12 | $18.33 | $18.33 | $18.11 | $18.16 | $16.20 | 61,408 |
| 2016-10-11 | $18.59 | $18.59 | $18.30 | $18.33 | $16.36 | 32,050 |
| 2016-10-10 | $18.66 | $18.77 | $18.63 | $18.63 | $16.63 | 48,809 |
| 2016-10-07 | $18.57 | $18.66 | $18.29 | $18.46 | $16.47 | 45,922 |
| 2016-10-06 | $18.73 | $18.82 | $18.71 | $18.76 | $16.74 | 24,321 |
| 2016-10-05 | $18.97 | $19.02 | $18.84 | $18.93 | $16.89 | 55,554 |
| 2016-10-04 | $19.12 | $19.12 | $18.91 | $18.95 | $16.91 | 44,776 |
| 2016-10-03 | $19.13 | $19.20 | $19.04 | $19.12 | $17.06 | 90,192 |
| 2016-09-30 | $18.92 | $19.26 | $18.92 | $19.23 | $17.16 | 73,828 |
| 2016-09-29 | $19.09 | $19.28 | $19.03 | $19.09 | $17.04 | 44,138 |
| 2016-09-28 | $19.15 | $19.22 | $18.99 | $19.22 | $17.15 | 460,814 |
| 2016-09-27 | $18.84 | $18.99 | $18.75 | $18.93 | $16.89 | 67,162 |
| 2016-09-26 | $19.01 | $19.12 | $18.97 | $18.99 | $16.94 | 40,254 |
| 2016-09-23 | $19.04 | $19.17 | $19.03 | $19.09 | $17.04 | 56,577 |
| 2016-09-22 | $19.10 | $19.36 | $19.10 | $19.22 | $17.15 | 101,647 |
| 2016-09-21 | $18.78 | $18.96 | $18.68 | $18.95 | $16.91 | 176,771 |
| 2016-09-20 | $18.70 | $18.79 | $18.65 | $18.72 | $16.71 | 51,291 |
| 2016-09-19 | $18.39 | $18.50 | $18.36 | $18.43 | $16.45 | 52,623 |
| 2016-09-16 | $18.33 | $18.33 | $18.13 | $18.18 | $16.22 | 66,285 |
| 2016-09-15 | $18.55 | $18.69 | $18.50 | $18.60 | $16.60 | 71,477 |
| 2016-09-14 | $18.48 | $18.64 | $18.48 | $18.51 | $16.51 | 57,612 |
| 2016-09-13 | $18.47 | $18.57 | $18.40 | $18.47 | $16.48 | 56,239 |
| 2016-09-12 | $18.33 | $18.71 | $18.33 | $18.70 | $16.69 | 59,331 |
| 2016-09-09 | $18.64 | $18.72 | $18.39 | $18.45 | $16.47 | 37,089 |
| 2016-09-08 | $18.98 | $18.99 | $18.81 | $18.92 | $16.88 | 39,042 |
| 2016-09-07 | $18.98 | $19.12 | $18.98 | $19.11 | $17.05 | 57,134 |
| 2016-09-06 | $19.05 | $19.26 | $19.03 | $19.18 | $17.12 | 96,016 |
| 2016-09-02 | $19.30 | $19.37 | $19.25 | $19.29 | $17.22 | 82,236 |
| 2016-09-01 | $18.96 | $19.01 | $18.85 | $18.99 | $16.95 | 91,845 |
| 2016-08-31 | $18.70 | $18.81 | $18.70 | $18.80 | $16.78 | 91,087 |
| 2016-08-30 | $18.93 | $18.97 | $18.87 | $18.96 | $16.92 | 132,068 |
| 2016-08-29 | $18.72 | $18.91 | $18.72 | $18.90 | $16.87 | 36,407 |
| 2016-08-26 | $18.74 | $19.06 | $18.71 | $18.80 | $16.78 | 80,645 |
| 2016-08-25 | $18.87 | $19.03 | $18.87 | $18.93 | $16.89 | 49,763 |
| 2016-08-24 | $18.90 | $18.99 | $18.85 | $18.92 | $16.88 | 45,168 |
| 2016-08-23 | $19.13 | $19.22 | $19.10 | $19.11 | $17.05 | 47,249 |
| 2016-08-22 | $19.05 | $19.23 | $19.05 | $19.20 | $17.13 | 55,592 |
| 2016-08-19 | $18.87 | $19.23 | $18.87 | $19.18 | $17.12 | 85,030 |
| 2016-08-18 | $19.07 | $19.39 | $19.07 | $19.39 | $17.30 | 62,356 |
| 2016-08-17 | $19.56 | $19.64 | $19.36 | $19.57 | $17.47 | 104,135 |
| 2016-08-16 | $20.42 | $20.69 | $20.42 | $20.61 | $18.39 | 50,769 |
| 2016-08-15 | $20.26 | $20.46 | $20.26 | $20.40 | $18.21 | 59,571 |
| 2016-08-12 | $19.94 | $20.14 | $19.94 | $20.11 | $17.95 | 47,896 |
| 2016-08-11 | $19.67 | $19.76 | $19.65 | $19.67 | $17.55 | 35,687 |
| 2016-08-10 | $19.54 | $19.56 | $19.41 | $19.48 | $17.38 | 104,510 |
| 2016-08-09 | $19.55 | $19.74 | $19.49 | $19.67 | $17.55 | 64,345 |
| 2016-08-08 | $19.30 | $19.36 | $19.18 | $19.28 | $17.21 | 48,552 |
| 2016-08-05 | $19.45 | $19.64 | $19.45 | $19.61 | $17.50 | 55,225 |
| 2016-08-04 | $19.70 | $19.74 | $19.65 | $19.69 | $17.57 | 43,405 |
| 2016-08-03 | $19.73 | $19.81 | $19.70 | $19.78 | $17.65 | 74,614 |
| 2016-08-02 | $19.65 | $19.90 | $19.65 | $19.89 | $17.75 | 54,016 |
| 2016-08-01 | $19.76 | $20.01 | $19.76 | $19.88 | $17.74 | 44,879 |
| 2016-07-29 | $19.61 | $19.90 | $19.61 | $19.85 | $17.71 | 36,584 |
| 2016-07-28 | $19.77 | $19.82 | $19.69 | $19.78 | $17.65 | 43,935 |
| 2016-07-27 | $19.24 | $19.51 | $19.24 | $19.51 | $17.41 | 54,690 |
| 2016-07-26 | $19.61 | $19.61 | $19.50 | $19.58 | $17.47 | 60,504 |
| 2016-07-25 | $19.46 | $19.47 | $19.33 | $19.44 | $17.35 | 37,852 |
| 2016-07-22 | $19.32 | $19.40 | $19.30 | $19.40 | $17.31 | 40,940 |
| 2016-07-21 | $19.28 | $19.40 | $19.28 | $19.35 | $17.26 | 41,124 |
| 2016-07-20 | $19.22 | $19.32 | $19.18 | $19.32 | $17.24 | 50,871 |
| 2016-07-19 | $19.04 | $19.15 | $19.04 | $19.11 | $17.05 | 67,808 |
| 2016-07-18 | $19.15 | $19.23 | $19.11 | $19.16 | $17.09 | 53,299 |
| 2016-07-15 | $19.07 | $19.25 | $19.07 | $19.18 | $17.12 | 129,863 |
| 2016-07-14 | $19.37 | $19.37 | $19.27 | $19.32 | $17.24 | 53,435 |
| 2016-07-13 | $19.27 | $19.44 | $19.18 | $19.34 | $17.26 | 42,199 |
| 2016-07-12 | $19.35 | $19.35 | $19.16 | $19.17 | $17.11 | 49,592 |
| 2016-07-11 | $19.06 | $19.28 | $19.06 | $19.24 | $17.17 | 29,508 |
| 2016-07-08 | $18.79 | $18.94 | $18.73 | $18.93 | $16.89 | 53,425 |
| 2016-07-07 | $18.80 | $18.92 | $18.71 | $18.82 | $16.80 | 79,668 |
| 2016-07-06 | $18.68 | $18.85 | $18.49 | $18.78 | $16.76 | 136,486 |
| 2016-07-05 | $19.00 | $19.01 | $18.77 | $18.81 | $16.78 | 55,921 |
| 2016-07-01 | $19.29 | $19.38 | $19.26 | $19.29 | $17.22 | 72,336 |
| 2016-06-30 | $18.66 | $19.11 | $18.64 | $19.05 | $17.00 | 65,924 |
| 2016-06-29 | $18.13 | $18.16 | $18.03 | $18.09 | $16.14 | 212,060 |
| 2016-06-28 | $17.95 | $18.00 | $17.65 | $17.72 | $15.81 | 437,253 |
| 2016-06-27 | $17.86 | $17.86 | $17.45 | $17.81 | $15.89 | 129,516 |
| 2016-06-24 | $17.76 | $18.13 | $17.76 | $18.02 | $16.08 | 122,903 |
| 2016-06-23 | $19.10 | $19.24 | $19.00 | $19.24 | $17.17 | 70,469 |
| 2016-06-22 | $18.87 | $18.98 | $18.72 | $18.83 | $16.80 | 56,094 |
| 2016-06-21 | $18.66 | $18.77 | $18.59 | $18.67 | $16.66 | 41,752 |
| 2016-06-20 | $18.61 | $18.83 | $18.61 | $18.70 | $16.69 | 55,881 |
| 2016-06-17 | $18.24 | $18.31 | $18.10 | $18.25 | $16.29 | 60,900 |
| 2016-06-16 | $18.07 | $18.40 | $18.04 | $18.40 | $16.42 | 74,521 |
| 2016-06-15 | $18.50 | $18.57 | $18.32 | $18.43 | $16.45 | 88,748 |
| 2016-06-14 | $18.38 | $18.41 | $18.30 | $18.33 | $16.36 | 41,759 |
| 2016-06-13 | $18.51 | $18.71 | $18.40 | $18.54 | $16.55 | 66,372 |
| 2016-06-10 | $18.75 | $18.88 | $18.62 | $18.74 | $16.72 | 120,398 |
| 2016-06-09 | $19.43 | $19.43 | $19.31 | $19.37 | $17.29 | 50,339 |
| 2016-06-08 | $19.67 | $19.73 | $19.60 | $19.72 | $17.60 | 41,962 |
| 2016-06-07 | $19.67 | $19.70 | $19.60 | $19.61 | $17.50 | 51,833 |
| 2016-06-06 | $19.58 | $19.70 | $19.58 | $19.65 | $17.54 | 38,821 |
| 2016-06-03 | $19.45 | $19.66 | $19.45 | $19.65 | $17.53 | 40,553 |
| 2016-06-02 | $19.41 | $19.53 | $19.41 | $19.49 | $17.39 | 77,720 |
| 2016-06-01 | $19.29 | $19.50 | $19.29 | $19.44 | $17.35 | 45,506 |
| 2016-05-31 | $19.43 | $19.44 | $19.31 | $19.37 | $17.28 | 60,532 |
| 2016-05-27 | $19.40 | $19.51 | $19.36 | $19.44 | $17.35 | 54,072 |
| 2016-05-26 | $19.40 | $19.53 | $19.40 | $19.47 | $17.37 | 76,522 |
| 2016-05-25 | $19.11 | $19.28 | $19.11 | $19.18 | $17.12 | 129,679 |
| 2016-05-24 | $18.94 | $19.06 | $18.94 | $19.00 | $16.96 | 43,928 |
| 2016-05-23 | $18.96 | $19.04 | $18.92 | $19.00 | $16.95 | 59,495 |
| 2016-05-20 | $18.99 | $19.04 | $18.93 | $18.95 | $16.91 | 70,720 |
| 2016-05-19 | $18.66 | $18.73 | $18.61 | $18.68 | $16.67 | 52,890 |
| 2016-05-18 | $19.01 | $19.13 | $18.92 | $18.96 | $16.92 | 58,675 |
| 2016-05-17 | $19.11 | $19.21 | $19.09 | $19.10 | $17.05 | 42,699 |
| 2016-05-16 | $19.09 | $19.27 | $19.09 | $19.27 | $17.20 | 35,012 |
| 2016-05-13 | $19.24 | $19.24 | $19.06 | $19.09 | $17.04 | 57,279 |
| 2016-05-12 | $19.54 | $19.57 | $19.45 | $19.54 | $17.44 | 28,201 |
| 2016-05-11 | $18.98 | $19.14 | $18.97 | $19.02 | $16.97 | 57,881 |
| 2016-05-10 | $19.72 | $19.76 | $19.49 | $19.62 | $17.51 | 61,814 |
| 2016-05-09 | $19.67 | $19.71 | $19.57 | $19.64 | $17.53 | 65,643 |
| 2016-05-06 | $19.12 | $19.22 | $19.12 | $19.15 | $17.09 | 54,914 |
| 2016-05-05 | $19.14 | $19.23 | $19.07 | $19.13 | $17.07 | 81,278 |
| 2016-05-04 | $19.26 | $19.31 | $19.14 | $19.20 | $17.13 | 90,940 |
| 2016-05-03 | $19.56 | $19.56 | $19.43 | $19.53 | $17.43 | 62,751 |
| 2016-05-02 | $19.51 | $19.59 | $19.51 | $19.59 | $17.48 | 39,184 |
| 2016-04-29 | $19.51 | $19.51 | $19.39 | $19.44 | $17.35 | 61,831 |
| 2016-04-28 | $19.41 | $19.59 | $19.38 | $19.52 | $17.42 | 48,149 |
| 2016-04-27 | $19.38 | $19.51 | $19.36 | $19.51 | $17.41 | 43,923 |
| 2016-04-26 | $19.19 | $19.25 | $19.18 | $19.18 | $17.12 | 36,547 |
| 2016-04-25 | $19.09 | $19.15 | $19.00 | $19.08 | $17.03 | 71,609 |
| 2016-04-22 | $19.22 | $19.30 | $19.17 | $19.29 | $17.22 | 99,725 |
| 2016-04-21 | $19.42 | $19.42 | $19.24 | $19.27 | $17.20 | 58,587 |
| 2016-04-20 | $19.58 | $19.59 | $19.46 | $19.50 | $17.40 | 97,631 |
| 2016-04-19 | $19.50 | $19.75 | $19.30 | $19.66 | $17.55 | 71,787 |
| 2016-04-18 | $18.96 | $19.19 | $18.96 | $19.13 | $17.07 | 68,369 |
| 2016-04-15 | $18.87 | $19.01 | $18.87 | $18.93 | $16.89 | 54,246 |
| 2016-04-14 | $18.87 | $18.98 | $18.83 | $18.93 | $16.89 | 77,083 |
| 2016-04-13 | $18.72 | $18.75 | $18.47 | $18.54 | $16.54 | 81,589 |
| 2016-04-12 | $18.76 | $18.96 | $18.75 | $18.96 | $16.92 | 114,537 |
| 2016-04-11 | $18.83 | $18.93 | $18.71 | $18.71 | $16.70 | 146,190 |
| 2016-04-08 | $19.19 | $19.29 | $19.12 | $19.17 | $17.11 | 61,853 |
| 2016-04-07 | $19.06 | $19.12 | $18.94 | $18.97 | $16.93 | 96,744 |
| 2016-04-06 | $19.14 | $19.43 | $19.08 | $19.40 | $17.31 | 75,961 |
| 2016-04-05 | $19.02 | $19.11 | $18.98 | $19.05 | $17.00 | 176,580 |
| 2016-04-04 | $19.43 | $19.45 | $19.25 | $19.31 | $17.23 | 300,782 |
| 2016-04-01 | $18.86 | $19.04 | $18.86 | $19.03 | $16.98 | 194,131 |
| 2016-03-31 | $19.01 | $19.22 | $18.98 | $19.19 | $17.13 | 683,207 |
| 2016-03-30 | $19.01 | $19.22 | $19.01 | $19.17 | $17.11 | 169,950 |
| 2016-03-29 | $18.51 | $18.72 | $18.48 | $18.69 | $16.68 | 62,672 |
| 2016-03-28 | $18.40 | $18.42 | $18.29 | $18.41 | $16.43 | 46,326 |
| 2016-03-24 | $18.32 | $18.39 | $18.22 | $18.32 | $16.35 | 104,212 |
| 2016-03-23 | $18.31 | $18.50 | $18.31 | $18.45 | $16.46 | 62,871 |
| 2016-03-22 | $17.95 | $18.17 | $17.95 | $18.14 | $16.19 | 51,956 |
| 2016-03-21 | $17.77 | $18.07 | $17.77 | $18.07 | $16.13 | 55,690 |
| 2016-03-18 | $17.74 | $18.03 | $17.74 | $17.95 | $16.02 | 71,570 |
| 2016-03-17 | $17.67 | $18.02 | $17.63 | $17.96 | $16.03 | 102,875 |
| 2016-03-16 | $17.74 | $18.10 | $17.71 | $17.93 | $15.84 | 110,174 |
| 2016-03-15 | $18.25 | $18.44 | $18.25 | $18.41 | $16.27 | 43,154 |
| 2016-03-14 | $18.42 | $18.42 | $18.25 | $18.32 | $16.19 | 65,552 |
| 2016-03-11 | $18.10 | $18.23 | $18.07 | $18.23 | $16.11 | 70,834 |
| 2016-03-10 | $17.76 | $17.90 | $17.68 | $17.80 | $15.73 | 95,550 |
| 2016-03-09 | $17.59 | $17.68 | $17.55 | $17.66 | $15.61 | 48,306 |
| 2016-03-08 | $17.69 | $17.72 | $17.62 | $17.66 | $15.61 | 155,539 |
| 2016-03-07 | $17.73 | $17.90 | $17.72 | $17.87 | $15.79 | 83,450 |
| 2016-03-04 | $17.71 | $17.93 | $17.71 | $17.87 | $15.79 | 75,757 |
| 2016-03-03 | $17.53 | $17.74 | $17.51 | $17.70 | $15.64 | 121,330 |
| 2016-03-02 | $17.36 | $17.50 | $17.30 | $17.50 | $15.46 | 763,154 |
| 2016-03-01 | $17.49 | $17.71 | $17.46 | $17.70 | $15.64 | 194,137 |
| 2016-02-29 | $17.36 | $17.42 | $17.26 | $17.40 | $15.38 | 471,920 |
| 2016-02-26 | $17.63 | $17.67 | $17.49 | $17.55 | $15.51 | 107,533 |
| 2016-02-25 | $17.65 | $17.77 | $17.61 | $17.74 | $15.68 | 124,985 |
| 2016-02-24 | $17.55 | $17.58 | $17.22 | $17.44 | $15.41 | 257,562 |
| 2016-02-23 | $18.04 | $18.15 | $18.02 | $18.05 | $15.95 | 177,305 |
| 2016-02-22 | $17.95 | $18.08 | $17.95 | $18.02 | $15.92 | 127,742 |
| 2016-02-19 | $18.04 | $18.17 | $17.99 | $18.14 | $16.03 | 323,285 |
| 2016-02-18 | $18.36 | $18.36 | $18.16 | $18.19 | $16.07 | 876,146 |
| 2016-02-17 | $18.16 | $18.35 | $18.13 | $18.34 | $16.21 | 578,850 |
| 2016-02-16 | $18.07 | $18.23 | $17.98 | $18.23 | $16.11 | 165,564 |
| 2016-02-12 | $17.84 | $18.04 | $17.75 | $18.02 | $15.92 | 1,001,800 |
| 2016-02-11 | $17.62 | $17.95 | $17.32 | $17.91 | $15.83 | 1,664,092 |
| 2016-02-10 | $17.15 | $17.29 | $17.08 | $17.20 | $15.20 | 1,619,319 |
| 2016-02-09 | $16.34 | $16.83 | $16.34 | $16.79 | $14.84 | 1,135,225 |
| 2016-02-08 | $16.59 | $16.73 | $16.32 | $16.56 | $14.63 | 2,686,127 |
| 2016-02-05 | $17.19 | $17.28 | $16.99 | $17.18 | $15.18 | 4,289,810 |
| 2016-02-04 | $17.00 | $17.11 | $16.94 | $17.11 | $15.12 | 3,180,999 |
| 2016-02-03 | $16.90 | $17.03 | $16.75 | $17.03 | $15.05 | 5,525,845 |
| 2016-02-02 | $16.93 | $16.96 | $16.81 | $16.86 | $14.90 | 1,320,641 |
| 2016-02-01 | $16.89 | $17.15 | $16.89 | $17.12 | $15.13 | 257,940 |
| 2016-01-29 | $16.68 | $16.91 | $16.54 | $16.91 | $14.94 | 79,843 |
| 2016-01-28 | $16.45 | $16.50 | $16.36 | $16.44 | $14.53 | 48,912 |
| 2016-01-27 | $16.14 | $16.33 | $15.91 | $15.92 | $14.07 | 213,255 |
| 2016-01-26 | $15.91 | $16.16 | $15.91 | $16.15 | $14.27 | 217,662 |
| 2016-01-25 | $15.80 | $15.88 | $15.75 | $15.75 | $13.92 | 44,357 |
| 2016-01-22 | $15.78 | $15.82 | $15.72 | $15.77 | $13.94 | 46,619 |
| 2016-01-21 | $15.26 | $15.67 | $15.25 | $15.62 | $13.80 | 292,292 |
| 2016-01-20 | $15.23 | $15.51 | $15.04 | $15.40 | $13.61 | 228,012 |
| 2016-01-19 | $15.74 | $15.74 | $15.53 | $15.66 | $13.83 | 64,555 |
| 2016-01-15 | $15.70 | $15.70 | $15.49 | $15.62 | $13.80 | 47,888 |
| 2016-01-14 | $16.15 | $16.15 | $15.91 | $16.06 | $14.19 | 153,077 |
| 2016-01-13 | $16.20 | $16.31 | $16.07 | $16.07 | $14.20 | 43,433 |
| 2016-01-12 | $16.56 | $16.63 | $16.43 | $16.63 | $14.70 | 41,770 |
| 2016-01-11 | $16.90 | $17.03 | $16.81 | $16.96 | $14.99 | 81,039 |
| 2016-01-08 | $17.32 | $17.35 | $17.18 | $17.18 | $15.18 | 34,866 |
| 2016-01-07 | $17.27 | $17.40 | $17.18 | $17.27 | $15.26 | 48,290 |
| 2016-01-06 | $17.17 | $17.53 | $17.04 | $17.43 | $15.40 | 35,701 |
| 2016-01-05 | $17.71 | $17.73 | $17.52 | $17.73 | $15.67 | 42,130 |
| 2016-01-04 | $17.57 | $17.68 | $17.48 | $17.60 | $15.55 | 108,137 |
| 2015-12-31 | $17.92 | $17.98 | $17.80 | $17.81 | $15.74 | 33,903 |
| 2015-12-30 | $18.04 | $18.06 | $17.89 | $17.96 | $15.87 | 17,831 |
| 2015-12-29 | $17.96 | $18.07 | $17.96 | $18.01 | $15.92 | 78,328 |
| 2015-12-28 | $17.98 | $18.10 | $17.83 | $18.10 | $16.00 | 79,564 |
| 2015-12-24 | $17.89 | $17.99 | $17.80 | $17.99 | $15.90 | 45,963 |
| 2015-12-23 | $17.80 | $17.92 | $17.78 | $17.90 | $15.81 | 67,853 |
| 2015-12-22 | $17.77 | $17.77 | $17.67 | $17.73 | $15.67 | 32,483 |
| 2015-12-21 | $17.60 | $17.70 | $17.58 | $17.65 | $15.60 | 89,312 |
| 2015-12-18 | $17.46 | $17.68 | $17.46 | $17.66 | $15.61 | 331,205 |
| 2015-12-17 | $17.71 | $17.76 | $17.50 | $17.65 | $15.60 | 826,504 |
| 2015-12-16 | $17.68 | $17.80 | $17.54 | $17.74 | $15.67 | 507,076 |
| 2015-12-15 | $17.03 | $17.13 | $17.00 | $17.10 | $15.11 | 40,548 |
| 2015-12-14 | $16.67 | $16.79 | $16.62 | $16.70 | $14.76 | 112,847 |
| 2015-12-11 | $16.85 | $16.87 | $16.74 | $16.76 | $14.81 | 64,228 |
| 2015-12-10 | $17.09 | $17.09 | $16.91 | $17.02 | $15.04 | 45,392 |
| 2015-12-09 | $17.15 | $17.15 | $16.91 | $17.04 | $15.06 | 44,394 |
| 2015-12-08 | $16.92 | $17.01 | $16.76 | $16.82 | $14.86 | 47,419 |
| 2015-12-07 | $17.32 | $17.32 | $17.17 | $17.25 | $15.24 | 54,289 |
| 2015-12-04 | $17.23 | $17.46 | $17.23 | $17.30 | $15.29 | 42,789 |
| 2015-12-03 | $17.52 | $17.52 | $17.19 | $17.32 | $15.31 | 84,081 |
| 2015-12-02 | $17.11 | $17.16 | $16.80 | $16.94 | $14.97 | 348,394 |
| 2015-12-01 | $17.06 | $17.12 | $16.92 | $17.00 | $15.02 | 67,105 |
| 2015-11-30 | $16.88 | $17.11 | $16.83 | $17.01 | $15.03 | 53,659 |
| 2015-11-27 | $16.68 | $16.70 | $16.58 | $16.63 | $14.70 | 28,070 |
| 2015-11-25 | $16.61 | $16.80 | $16.58 | $16.66 | $14.72 | 48,331 |
| 2015-11-24 | $16.83 | $16.85 | $16.76 | $16.83 | $14.87 | 135,564 |
| 2015-11-23 | $17.20 | $17.24 | $17.01 | $17.07 | $15.08 | 89,610 |
| 2015-11-20 | $17.62 | $17.63 | $17.43 | $17.56 | $15.52 | 28,796 |
| 2015-11-19 | $17.54 | $17.57 | $17.40 | $17.45 | $15.42 | 61,813 |
| 2015-11-18 | $17.09 | $17.12 | $17.03 | $17.06 | $15.08 | 59,891 |
| 2015-11-17 | $17.00 | $17.19 | $16.99 | $17.00 | $15.02 | 48,113 |
| 2015-11-16 | $16.87 | $16.95 | $16.84 | $16.87 | $14.91 | 224,031 |
| 2015-11-13 | $16.94 | $16.99 | $16.89 | $16.95 | $14.98 | 37,736 |
| 2015-11-12 | $17.32 | $17.48 | $17.23 | $17.38 | $15.36 | 55,230 |
| 2015-11-11 | $17.05 | $17.05 | $16.83 | $16.93 | $14.96 | 92,803 |
| 2015-11-10 | $15.77 | $15.97 | $15.70 | $15.93 | $14.08 | 139,236 |
| 2015-11-09 | $15.98 | $15.99 | $15.82 | $15.94 | $14.08 | 78,970 |
| 2015-11-06 | $16.08 | $16.15 | $15.96 | $16.13 | $14.25 | 64,485 |
| 2015-11-05 | $16.59 | $16.67 | $16.48 | $16.66 | $14.72 | 49,475 |
| 2015-11-04 | $16.54 | $16.80 | $16.47 | $16.49 | $14.57 | 24,854 |
| 2015-11-03 | $16.26 | $16.45 | $16.26 | $16.45 | $14.54 | 40,895 |
| 2015-11-02 | $16.52 | $16.54 | $16.35 | $16.54 | $14.62 | 35,056 |
| 2015-10-30 | $16.53 | $16.57 | $16.44 | $16.49 | $14.57 | 24,077 |
| 2015-10-29 | $16.19 | $16.33 | $16.19 | $16.23 | $14.34 | 41,024 |
| 2015-10-28 | $16.33 | $16.66 | $16.33 | $16.49 | $14.57 | 43,256 |
| 2015-10-27 | $16.03 | $16.06 | $15.95 | $16.02 | $14.16 | 35,692 |
| 2015-10-26 | $16.06 | $16.22 | $16.05 | $16.22 | $14.33 | 26,581 |
| 2015-10-23 | $16.00 | $16.03 | $15.90 | $16.03 | $14.17 | 38,415 |
| 2015-10-22 | $15.96 | $16.08 | $15.93 | $16.01 | $14.14 | 44,610 |
| 2015-10-21 | $15.99 | $16.10 | $15.86 | $15.92 | $14.07 | 21,332 |
| 2015-10-20 | $16.10 | $16.17 | $16.06 | $16.07 | $14.20 | 40,759 |
| 2015-10-19 | $16.01 | $16.08 | $15.95 | $16.07 | $14.20 | 42,622 |
| 2015-10-16 | $16.06 | $16.13 | $16.02 | $16.09 | $14.21 | 70,097 |
| 2015-10-15 | $15.99 | $16.18 | $15.99 | $16.13 | $14.25 | 19,736 |
| 2015-10-14 | $16.12 | $16.14 | $16.01 | $16.10 | $14.23 | 40,113 |
| 2015-10-13 | $16.06 | $16.14 | $15.98 | $15.98 | $14.12 | 26,413 |
| 2015-10-12 | $16.22 | $16.39 | $16.22 | $16.37 | $14.47 | 52,854 |
| 2015-10-09 | $16.25 | $16.25 | $16.06 | $16.07 | $14.20 | 25,542 |
| 2015-10-08 | $15.93 | $16.15 | $15.93 | $16.08 | $14.21 | 35,942 |
| 2015-10-07 | $15.93 | $15.98 | $15.84 | $15.97 | $14.11 | 25,493 |
| 2015-10-06 | $15.90 | $15.93 | $15.77 | $15.88 | $14.03 | 33,446 |
| 2015-10-05 | $16.00 | $16.00 | $15.78 | $15.94 | $14.09 | 54,389 |
| 2015-10-02 | $15.43 | $15.67 | $15.36 | $15.67 | $13.85 | 62,432 |
| 2015-10-01 | $15.40 | $15.40 | $15.19 | $15.37 | $13.58 | 71,645 |
| 2015-09-30 | $15.36 | $15.56 | $15.24 | $15.36 | $13.57 | 67,559 |
| 2015-09-29 | $14.99 | $15.12 | $14.95 | $14.98 | $13.24 | 24,801 |
| 2015-09-28 | $15.22 | $15.22 | $15.01 | $15.01 | $13.26 | 26,214 |
| 2015-09-25 | $15.33 | $15.35 | $15.11 | $15.22 | $13.45 | 207,274 |
| 2015-09-24 | $15.29 | $15.43 | $15.11 | $15.33 | $13.55 | 1,004,986 |
| 2015-09-23 | $15.35 | $15.38 | $15.15 | $15.16 | $13.40 | 370,817 |
| 2015-09-22 | $15.03 | $15.12 | $14.92 | $15.06 | $13.31 | 114,244 |
| 2015-09-21 | $15.38 | $15.49 | $15.28 | $15.45 | $13.65 | 1,541,769 |
| 2015-09-18 | $15.58 | $15.64 | $15.51 | $15.52 | $13.72 | 831,464 |
| 2015-09-17 | $15.82 | $15.95 | $15.71 | $15.93 | $14.08 | 22,764 |
| 2015-09-16 | $15.33 | $15.65 | $15.30 | $15.65 | $13.83 | 20,163 |
| 2015-09-15 | $14.81 | $14.88 | $14.76 | $14.76 | $13.04 | 70,295 |
| 2015-09-14 | $14.88 | $14.96 | $14.78 | $14.81 | $13.09 | 29,095 |
| 2015-09-11 | $14.94 | $15.12 | $14.93 | $15.10 | $13.34 | 35,191 |
| 2015-09-10 | $14.96 | $15.14 | $14.96 | $15.08 | $13.33 | 53,165 |
| 2015-09-09 | $15.24 | $15.24 | $14.96 | $14.96 | $13.22 | 37,488 |
| 2015-09-08 | $15.10 | $15.13 | $15.04 | $15.13 | $13.37 | 21,692 |
| 2015-09-04 | $14.91 | $14.91 | $14.83 | $14.85 | $13.12 | 18,764 |
| 2015-09-03 | $15.15 | $15.27 | $15.06 | $15.12 | $13.36 | 27,742 |
| 2015-09-02 | $14.94 | $15.09 | $14.91 | $15.00 | $13.26 | 34,950 |
| 2015-09-01 | $14.97 | $14.97 | $14.83 | $14.86 | $13.13 | 87,533 |
Carlsberg (CABGY) News Headlines
.jpg)
Danish brewer Carlsberg slightly misses on fourth-quarter sales, points to slower growth in 2025
Danish brewer Carlsberg on Thursday reported a slight miss in fourth-year sales and pointed to lower growth in 2025.
cnbc.com Feb. 6, 2025.jpg)
.jpg)
Recent Carlsberg (CABGY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Carlsberg (CABGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |