VanEck Oil Refiners ETF (CRAK) Exchange: NYSE ARCA
Data as of April 19, 2024
$37.37 ($0.29) 0.78%
VanEck Oil Refiners ETF - Daily Information
Click for more stock information on VanEck Oil Refiners ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $37.43 |
| Previous Close | $37.37 |
| High | $37.47 |
| Low | $37.16 |
| Adjusted Open | $37.43 |
| Previous Adjusted Close | $37.37 |
| Adjusted High | $37.47 |
| Adjusted Low | $37.16 |
About VanEck Oil Refiners ETF (CRAK)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Oil Refiners Index includes equity securities and depositary receipts of companies in the global oil refining segment. To be initially eligible for the Oil Refiners Index, companies must generate at least 50% of their revenues from crude oil refining. Products of these companies may include gasoline, diesel, jet fuel, fuel oil, naphtha, and other petrochemicals. Companies which operate in the marketing and distribution of these products may be included in the Oil Refiners Index if refining is performed in company-owned refineries. Such companies may include medium-capitalization companies and foreign and emerging market issuers. As of December 31, 2019, the Oil Refiners Index included 25 securities of companies with a market capitalization range of between approximately $2.0 billion and $134.9 billion and a weighted average market capitalization of $27.8 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Oil Refiners Index by investing in a portfolio of securities that generally replicates the Oil Refiners Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Oil Refiners Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Oil Refiners Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Oil Refiners Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the energy sector.
Invest in VanEck Oil Refiners ETF (CRAK)
Historical Stock Data for VanEck Oil Refiners ETF (CRAK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $37.43 | $37.47 | $37.16 | $37.37 | $37.37 | 10,054 |
| 2024-04-18 | $37.54 | $37.54 | $36.98 | $37.08 | $37.08 | 11,645 |
| 2024-04-17 | $37.60 | $37.77 | $37.26 | $37.48 | $37.48 | 19,504 |
| 2024-04-16 | $38.06 | $38.07 | $37.56 | $37.69 | $37.69 | 32,960 |
| 2024-04-15 | $38.94 | $39.05 | $38.43 | $38.43 | $38.43 | 13,322 |
| 2024-04-12 | $39.40 | $39.41 | $38.66 | $38.73 | $38.73 | 16,313 |
| 2024-04-11 | $39.39 | $39.52 | $39.08 | $39.46 | $39.46 | 9,229 |
| 2024-04-10 | $39.41 | $39.66 | $39.05 | $39.17 | $39.17 | 25,775 |
| 2024-04-09 | $40.21 | $40.24 | $39.42 | $39.54 | $39.54 | 37,941 |
| 2024-04-08 | $39.95 | $40.41 | $39.95 | $40.29 | $40.29 | 68,262 |
| 2024-04-05 | $39.92 | $40.24 | $39.74 | $40.16 | $40.16 | 52,858 |
| 2024-04-04 | $39.69 | $39.92 | $39.25 | $39.36 | $39.36 | 22,060 |
| 2024-04-03 | $39.05 | $39.70 | $38.98 | $39.44 | $39.44 | 26,527 |
| 2024-04-02 | $38.61 | $39.09 | $38.59 | $39.03 | $39.03 | 48,442 |
| 2024-04-01 | $38.41 | $38.45 | $38.07 | $38.35 | $38.35 | 10,024 |
| 2024-03-28 | $37.92 | $38.35 | $37.92 | $38.35 | $38.35 | 3,045 |
| 2024-03-27 | $37.85 | $38.03 | $37.76 | $38.03 | $38.03 | 4,527 |
| 2024-03-26 | $38.15 | $38.15 | $37.80 | $37.85 | $37.85 | 5,888 |
| 2024-03-25 | $38.04 | $38.29 | $37.88 | $38.10 | $38.10 | 9,835 |
| 2024-03-22 | $37.98 | $38.13 | $37.86 | $37.96 | $37.96 | 12,843 |
| 2024-03-21 | $38.27 | $38.27 | $37.87 | $38.04 | $38.04 | 21,592 |
| 2024-03-20 | $37.76 | $38.38 | $37.66 | $38.38 | $38.38 | 14,331 |
| 2024-03-19 | $37.70 | $38.05 | $37.60 | $38.05 | $38.05 | 19,888 |
| 2024-03-18 | $37.79 | $37.95 | $37.61 | $37.70 | $37.70 | 21,101 |
| 2024-03-15 | $37.30 | $37.95 | $37.30 | $37.79 | $37.79 | 25,197 |
| 2024-03-14 | $37.44 | $37.44 | $37.00 | $37.14 | $37.14 | 30,628 |
| 2024-03-13 | $36.66 | $37.24 | $36.57 | $37.01 | $37.01 | 15,219 |
| 2024-03-12 | $36.35 | $36.65 | $36.33 | $36.55 | $36.55 | 4,657 |
| 2024-03-11 | $36.16 | $36.38 | $35.99 | $36.38 | $36.38 | 4,911 |
| 2024-03-08 | $36.60 | $36.76 | $36.33 | $36.44 | $36.44 | 29,480 |
| 2024-03-07 | $36.30 | $36.70 | $36.30 | $36.56 | $36.56 | 6,908 |
| 2024-03-06 | $36.21 | $36.22 | $35.87 | $36.13 | $36.13 | 3,061 |
| 2024-03-05 | $35.78 | $36.02 | $35.71 | $35.71 | $35.71 | 4,284 |
| 2024-03-04 | $35.67 | $36.06 | $35.67 | $35.81 | $35.81 | 12,130 |
| 2024-03-01 | $35.79 | $36.02 | $35.73 | $35.90 | $35.90 | 7,659 |
| 2024-02-29 | $35.40 | $35.53 | $35.26 | $35.47 | $35.47 | 14,094 |
| 2024-02-28 | $35.75 | $35.75 | $35.13 | $35.29 | $35.29 | 13,989 |
| 2024-02-27 | $36.15 | $36.18 | $35.85 | $35.90 | $35.90 | 7,111 |
| 2024-02-26 | $35.91 | $36.30 | $35.90 | $36.16 | $36.16 | 19,856 |
| 2024-02-23 | $35.89 | $36.11 | $35.84 | $36.11 | $36.11 | 10,273 |
| 2024-02-22 | $35.92 | $36.10 | $35.57 | $36.08 | $36.08 | 7,649 |
| 2024-02-21 | $35.67 | $35.94 | $35.63 | $35.89 | $35.89 | 11,065 |
| 2024-02-20 | $36.37 | $36.37 | $35.78 | $35.97 | $35.97 | 25,150 |
| 2024-02-16 | $36.19 | $36.57 | $36.09 | $36.12 | $36.12 | 129,829 |
| 2024-02-15 | $35.73 | $36.09 | $35.67 | $36.09 | $36.09 | 193,409 |
| 2024-02-14 | $35.72 | $35.72 | $35.19 | $35.59 | $35.59 | 7,112 |
| 2024-02-13 | $35.43 | $35.57 | $35.09 | $35.30 | $35.30 | 9,197 |
| 2024-02-12 | $35.58 | $35.88 | $35.58 | $35.78 | $35.78 | 32,099 |
| 2024-02-09 | $35.42 | $35.63 | $35.42 | $35.59 | $35.59 | 3,233 |
| 2024-02-08 | $35.25 | $35.35 | $35.13 | $35.29 | $35.29 | 2,053 |
| 2024-02-07 | $35.23 | $35.50 | $35.09 | $35.41 | $35.41 | 5,645 |
| 2024-02-06 | $35.33 | $35.33 | $35.12 | $35.17 | $35.17 | 2,977 |
| 2024-02-05 | $35.07 | $35.58 | $34.73 | $35.38 | $35.38 | 13,175 |
| 2024-02-02 | $35.18 | $35.38 | $35.18 | $35.29 | $35.29 | 5,276 |
| 2024-02-01 | $35.36 | $35.77 | $35.11 | $35.50 | $35.50 | 8,117 |
| 2024-01-31 | $35.52 | $35.52 | $34.93 | $34.97 | $34.97 | 2,091 |
| 2024-01-30 | $34.61 | $35.24 | $34.61 | $35.22 | $35.22 | 3,071 |
| 2024-01-29 | $34.88 | $34.99 | $34.75 | $34.98 | $34.98 | 8,490 |
| 2024-01-26 | $34.15 | $34.44 | $34.15 | $34.44 | $34.44 | 4,270 |
| 2024-01-25 | $33.85 | $34.02 | $33.73 | $34.02 | $34.02 | 10,796 |
| 2024-01-24 | $33.70 | $33.70 | $33.51 | $33.62 | $33.62 | 34,834 |
| 2024-01-23 | $33.11 | $33.21 | $33.04 | $33.21 | $33.21 | 4,563 |
| 2024-01-22 | $33.19 | $33.29 | $33.19 | $33.26 | $33.26 | 1,630 |
| 2024-01-19 | $33.05 | $33.19 | $33.01 | $33.17 | $33.17 | 5,807 |
| 2024-01-18 | $33.26 | $33.26 | $33.04 | $33.21 | $33.21 | 2,309 |
| 2024-01-17 | $33.25 | $33.25 | $33.07 | $33.18 | $33.18 | 3,013 |
| 2024-01-16 | $34.02 | $34.02 | $33.61 | $33.69 | $33.69 | 7,266 |
| 2024-01-12 | $34.31 | $34.39 | $34.03 | $34.23 | $34.23 | 4,479 |
| 2024-01-11 | $33.93 | $34.01 | $33.86 | $33.93 | $33.93 | 5,508 |
| 2024-01-10 | $34.08 | $34.12 | $33.69 | $33.75 | $33.75 | 3,806 |
| 2024-01-09 | $34.09 | $34.09 | $33.64 | $33.78 | $33.78 | 3,213 |
| 2024-01-08 | $33.85 | $34.11 | $33.63 | $34.11 | $34.11 | 6,115 |
| 2024-01-05 | $34.51 | $34.51 | $34.14 | $34.23 | $34.23 | 981 |
| 2024-01-04 | $34.49 | $34.49 | $34.11 | $34.17 | $34.17 | 3,779 |
| 2024-01-03 | $34.02 | $34.24 | $34.02 | $34.17 | $34.17 | 2,221 |
| 2024-01-02 | $34.30 | $34.38 | $34.15 | $34.15 | $34.15 | 4,802 |
| 2023-12-29 | $34.23 | $34.36 | $34.14 | $34.22 | $34.22 | 3,170 |
| 2023-12-28 | $34.55 | $34.55 | $34.24 | $34.30 | $34.30 | 3,071 |
| 2023-12-27 | $34.54 | $34.58 | $34.47 | $34.47 | $34.47 | 1,057 |
| 2023-12-26 | $34.41 | $34.52 | $34.33 | $34.46 | $34.46 | 8,681 |
| 2023-12-22 | $34.53 | $34.55 | $34.22 | $34.24 | $34.24 | 8,766 |
| 2023-12-21 | $34.34 | $34.40 | $34.20 | $34.32 | $34.32 | 4,759 |
| 2023-12-20 | $34.48 | $34.70 | $34.17 | $34.17 | $34.17 | 4,118 |
| 2023-12-19 | $34.24 | $34.55 | $34.14 | $34.46 | $34.46 | 3,002 |
| 2023-12-18 | $34.15 | $34.26 | $33.96 | $34.03 | $34.03 | 32,076 |
| 2023-12-15 | $35.30 | $35.30 | $34.93 | $35.09 | $33.85 | 5,172 |
| 2023-12-14 | $35.21 | $35.55 | $35.21 | $35.46 | $34.20 | 3,806 |
| 2023-12-13 | $34.23 | $34.77 | $33.54 | $34.77 | $33.54 | 2,518 |
| 2023-12-12 | $34.27 | $34.27 | $33.94 | $34.21 | $33.00 | 4,550 |
| 2023-12-11 | $34.46 | $34.61 | $34.34 | $34.52 | $33.30 | 3,876 |
| 2023-12-08 | $34.39 | $34.52 | $34.24 | $34.44 | $33.21 | 6,556 |
| 2023-12-07 | $34.40 | $34.40 | $34.22 | $34.33 | $33.12 | 4,776 |
| 2023-12-06 | $34.80 | $34.80 | $34.20 | $34.27 | $33.05 | 5,280 |
| 2023-12-05 | $34.91 | $34.91 | $34.61 | $34.61 | $33.38 | 2,370 |
| 2023-12-04 | $34.82 | $34.90 | $34.70 | $34.85 | $33.62 | 7,295 |
| 2023-12-01 | $35.09 | $35.27 | $34.90 | $35.12 | $35.12 | 14,203 |
| 2023-11-30 | $34.99 | $35.06 | $34.72 | $34.88 | $34.88 | 2,177 |
| 2023-11-29 | $35.34 | $35.34 | $34.86 | $34.98 | $34.98 | 8,811 |
| 2023-11-28 | $35.18 | $35.48 | $35.18 | $35.28 | $35.28 | 4,762 |
| 2023-11-27 | $34.91 | $35.00 | $34.83 | $34.94 | $34.94 | 4,758 |
| 2023-11-24 | $34.84 | $35.00 | $34.57 | $34.81 | $34.81 | 19,251 |
| 2023-11-22 | $34.61 | $34.97 | $34.61 | $34.92 | $34.92 | 2,313 |
| 2023-11-21 | $35.12 | $35.12 | $34.85 | $34.88 | $34.88 | 8,873 |
| 2023-11-20 | $35.06 | $35.10 | $34.99 | $35.01 | $35.01 | 3,551 |
| 2023-11-17 | $34.55 | $34.86 | $34.55 | $34.72 | $34.72 | 6,471 |
| 2023-11-16 | $34.63 | $34.63 | $34.14 | $34.30 | $34.30 | 3,761 |
| 2023-11-15 | $34.61 | $34.98 | $34.59 | $34.74 | $34.74 | 3,720 |
| 2023-11-14 | $34.02 | $34.50 | $33.92 | $34.44 | $34.44 | 13,516 |
| 2023-11-13 | $33.33 | $33.61 | $33.27 | $33.54 | $33.54 | 2,292 |
| 2023-11-10 | $33.08 | $33.34 | $32.95 | $33.27 | $33.27 | 3,365 |
| 2023-11-09 | $33.16 | $33.16 | $32.75 | $32.79 | $32.79 | 1,532 |
| 2023-11-08 | $33.37 | $33.37 | $32.95 | $33.06 | $33.06 | 6,420 |
| 2023-11-07 | $33.80 | $33.80 | $33.27 | $33.40 | $33.40 | 15,276 |
| 2023-11-06 | $34.46 | $34.59 | $34.22 | $34.22 | $34.22 | 26,511 |
| 2023-11-03 | $34.30 | $34.32 | $33.97 | $34.09 | $34.09 | 11,073 |
| 2023-11-02 | $33.95 | $34.24 | $33.95 | $34.11 | $34.11 | 48,908 |
| 2023-11-01 | $33.30 | $33.72 | $33.11 | $33.63 | $33.63 | 6,881 |
| 2023-10-31 | $32.95 | $33.29 | $32.95 | $33.29 | $33.29 | 2,551 |
| 2023-10-30 | $32.98 | $33.27 | $32.84 | $33.12 | $33.12 | 7,318 |
| 2023-10-27 | $32.70 | $32.95 | $32.70 | $32.72 | $32.72 | 2,483 |
| 2023-10-26 | $32.65 | $32.87 | $32.53 | $32.79 | $32.79 | 9,063 |
| 2023-10-25 | $32.81 | $32.88 | $32.71 | $32.77 | $32.77 | 3,272 |
| 2023-10-24 | $33.20 | $33.21 | $33.09 | $33.13 | $33.13 | 1,022 |
| 2023-10-23 | $33.07 | $33.18 | $32.90 | $33.03 | $33.03 | 9,562 |
| 2023-10-20 | $33.64 | $33.64 | $33.34 | $33.34 | $33.34 | 53,705 |
| 2023-10-19 | $34.07 | $34.07 | $33.61 | $33.61 | $33.61 | 9,935 |
| 2023-10-18 | $33.87 | $34.00 | $33.86 | $33.95 | $33.95 | 2,411 |
| 2023-10-17 | $33.57 | $34.07 | $33.57 | $33.89 | $33.89 | 5,682 |
| 2023-10-16 | $33.50 | $33.87 | $33.50 | $33.76 | $33.76 | 6,313 |
| 2023-10-13 | $33.55 | $33.55 | $33.09 | $33.12 | $33.12 | 6,268 |
| 2023-10-12 | $33.41 | $33.47 | $32.88 | $33.11 | $33.11 | 21,972 |
| 2023-10-11 | $33.33 | $33.34 | $33.07 | $33.33 | $33.33 | 15,051 |
| 2023-10-10 | $32.94 | $33.36 | $32.85 | $33.29 | $33.29 | 4,010 |
| 2023-10-09 | $32.66 | $32.87 | $32.42 | $32.67 | $32.67 | 7,072 |
| 2023-10-06 | $32.20 | $32.57 | $32.10 | $32.43 | $32.43 | 3,463 |
| 2023-10-05 | $32.19 | $32.37 | $32.19 | $32.37 | $32.37 | 3,369 |
| 2023-10-04 | $32.89 | $32.98 | $32.15 | $32.33 | $32.33 | 23,470 |
| 2023-10-03 | $33.76 | $33.76 | $33.00 | $33.39 | $33.39 | 15,219 |
| 2023-10-02 | $34.48 | $34.48 | $33.83 | $33.98 | $33.98 | 13,301 |
| 2023-09-29 | $35.33 | $35.33 | $34.57 | $34.61 | $34.61 | 12,847 |
| 2023-09-28 | $34.92 | $35.34 | $34.92 | $35.14 | $35.14 | 7,196 |
| 2023-09-27 | $34.99 | $34.99 | $34.71 | $34.82 | $34.82 | 4,792 |
| 2023-09-26 | $34.93 | $35.01 | $34.51 | $34.60 | $34.60 | 43,879 |
| 2023-09-25 | $35.07 | $35.43 | $35.04 | $35.31 | $35.31 | 18,896 |
| 2023-09-22 | $35.53 | $35.68 | $35.25 | $35.25 | $35.25 | 6,879 |
| 2023-09-21 | $35.15 | $35.56 | $35.00 | $35.08 | $35.08 | 30,690 |
| 2023-09-20 | $35.46 | $35.49 | $35.23 | $35.29 | $35.29 | 22,540 |
| 2023-09-19 | $35.76 | $35.76 | $35.32 | $35.48 | $35.48 | 7,833 |
| 2023-09-18 | $35.58 | $35.79 | $35.55 | $35.75 | $35.75 | 9,969 |
| 2023-09-15 | $35.63 | $35.69 | $35.36 | $35.43 | $35.43 | 21,694 |
| 2023-09-14 | $35.81 | $35.89 | $35.64 | $35.71 | $35.71 | 7,342 |
| 2023-09-13 | $35.50 | $35.50 | $35.23 | $35.39 | $35.39 | 4,457 |
| 2023-09-12 | $35.40 | $35.59 | $35.29 | $35.53 | $35.53 | 7,807 |
| 2023-09-11 | $35.44 | $35.74 | $35.20 | $35.37 | $35.37 | 15,001 |
| 2023-09-08 | $34.60 | $35.28 | $34.60 | $35.08 | $35.08 | 33,683 |
| 2023-09-07 | $34.10 | $34.49 | $34.10 | $34.48 | $34.48 | 15,235 |
| 2023-09-06 | $34.15 | $34.22 | $33.94 | $34.14 | $34.14 | 16,935 |
| 2023-09-05 | $34.27 | $34.41 | $34.10 | $34.16 | $34.16 | 5,618 |
| 2023-09-01 | $34.10 | $34.27 | $34.10 | $34.18 | $34.18 | 4,560 |
| 2023-08-31 | $33.94 | $33.94 | $33.58 | $33.63 | $33.63 | 3,053 |
| 2023-08-30 | $33.94 | $34.02 | $33.91 | $33.96 | $33.96 | 5,252 |
| 2023-08-29 | $33.73 | $33.97 | $33.68 | $33.93 | $33.93 | 4,666 |
| 2023-08-28 | $33.92 | $33.92 | $33.82 | $33.87 | $33.87 | 1,966 |
| 2023-08-25 | $33.29 | $33.68 | $33.29 | $33.56 | $33.56 | 2,642 |
| 2023-08-24 | $33.17 | $33.32 | $33.14 | $33.19 | $33.19 | 4,658 |
| 2023-08-23 | $33.23 | $33.49 | $33.00 | $33.37 | $33.37 | 6,607 |
| 2023-08-22 | $33.69 | $33.69 | $33.43 | $33.48 | $33.48 | 2,155 |
| 2023-08-21 | $33.78 | $33.78 | $33.32 | $33.47 | $33.47 | 8,335 |
| 2023-08-18 | $32.92 | $33.29 | $32.92 | $33.23 | $33.23 | 12,818 |
| 2023-08-17 | $33.27 | $33.32 | $33.03 | $33.13 | $33.13 | 11,882 |
| 2023-08-16 | $33.02 | $33.30 | $32.91 | $32.96 | $32.96 | 1,851 |
| 2023-08-15 | $33.20 | $33.22 | $33.01 | $33.08 | $33.08 | 27,742 |
| 2023-08-14 | $33.89 | $33.89 | $33.62 | $33.70 | $33.70 | 8,985 |
| 2023-08-11 | $33.89 | $34.30 | $33.89 | $34.10 | $34.10 | 7,226 |
| 2023-08-10 | $33.92 | $34.43 | $33.80 | $33.80 | $33.80 | 11,162 |
| 2023-08-09 | $33.45 | $33.99 | $33.45 | $33.77 | $33.77 | 11,391 |
| 2023-08-08 | $32.88 | $33.26 | $32.88 | $33.26 | $33.26 | 3,070 |
| 2023-08-07 | $33.10 | $33.43 | $33.10 | $33.40 | $33.40 | 11,837 |
| 2023-08-04 | $33.03 | $33.35 | $33.03 | $33.08 | $33.08 | 8,531 |
| 2023-08-03 | $32.59 | $32.80 | $32.59 | $32.76 | $32.76 | 1,418 |
| 2023-08-02 | $32.95 | $32.95 | $32.57 | $32.68 | $32.68 | 3,245 |
| 2023-08-01 | $33.15 | $33.15 | $33.02 | $33.10 | $33.10 | 2,823 |
| 2023-07-31 | $33.19 | $33.50 | $33.19 | $33.35 | $33.35 | 5,138 |
| 2023-07-28 | $32.61 | $32.97 | $32.46 | $32.96 | $32.96 | 7,911 |
| 2023-07-27 | $32.89 | $32.89 | $32.37 | $32.44 | $32.44 | 17,413 |
| 2023-07-26 | $32.66 | $33.23 | $32.66 | $33.18 | $33.18 | 14,849 |
| 2023-07-25 | $32.77 | $33.00 | $32.77 | $32.82 | $32.82 | 28,691 |
| 2023-07-24 | $32.44 | $32.98 | $32.44 | $32.76 | $32.76 | 15,770 |
| 2023-07-21 | $32.17 | $32.20 | $32.03 | $32.15 | $32.15 | 4,681 |
| 2023-07-20 | $31.97 | $32.19 | $31.97 | $32.06 | $32.06 | 10,909 |
| 2023-07-19 | $31.72 | $31.97 | $31.72 | $31.97 | $31.97 | 1,265 |
| 2023-07-18 | $31.68 | $31.82 | $31.57 | $31.58 | $31.58 | 20,567 |
| 2023-07-17 | $31.23 | $31.42 | $31.23 | $31.33 | $31.33 | 4,090 |
| 2023-07-14 | $31.51 | $31.51 | $31.20 | $31.20 | $31.20 | 18,173 |
| 2023-07-13 | $31.56 | $31.85 | $31.56 | $31.64 | $31.64 | 7,525 |
| 2023-07-12 | $31.60 | $31.71 | $31.47 | $31.52 | $31.52 | 6,976 |
| 2023-07-11 | $30.84 | $31.25 | $30.84 | $31.24 | $31.24 | 6,150 |
| 2023-07-10 | $30.67 | $30.85 | $30.67 | $30.72 | $30.72 | 3,862 |
| 2023-07-07 | $30.12 | $30.85 | $30.12 | $30.66 | $30.66 | 7,767 |
| 2023-07-06 | $30.22 | $30.22 | $29.90 | $30.07 | $30.07 | 8,825 |
| 2023-07-05 | $30.66 | $30.66 | $30.40 | $30.42 | $30.42 | 7,901 |
| 2023-07-03 | $30.50 | $30.77 | $30.50 | $30.67 | $30.67 | 8,816 |
| 2023-06-30 | $30.25 | $30.32 | $30.25 | $30.25 | $30.25 | 2,860 |
| 2023-06-29 | $30.21 | $30.22 | $30.13 | $30.18 | $30.18 | 2,517 |
| 2023-06-28 | $30.10 | $30.19 | $29.93 | $30.14 | $30.14 | 8,816 |
| 2023-06-27 | $30.03 | $30.22 | $29.94 | $30.20 | $30.20 | 20,890 |
| 2023-06-26 | $29.74 | $30.07 | $29.74 | $30.00 | $30.00 | 6,516 |
| 2023-06-23 | $29.77 | $29.95 | $29.77 | $29.84 | $29.84 | 11,769 |
| 2023-06-22 | $30.33 | $30.33 | $30.17 | $30.18 | $30.18 | 1,178 |
| 2023-06-21 | $30.45 | $30.69 | $30.42 | $30.67 | $30.67 | 4,948 |
| 2023-06-20 | $30.77 | $30.77 | $30.43 | $30.50 | $30.50 | 5,094 |
| 2023-06-16 | $31.22 | $31.22 | $31.06 | $31.06 | $31.06 | 13,698 |
| 2023-06-15 | $30.94 | $31.17 | $30.94 | $31.17 | $31.17 | 649 |
| 2023-06-14 | $31.12 | $31.12 | $30.46 | $30.82 | $30.82 | 6,204 |
| 2023-06-13 | $31.00 | $31.28 | $31.00 | $31.01 | $31.01 | 3,142 |
| 2023-06-12 | $30.90 | $30.90 | $30.77 | $30.81 | $30.81 | 3,039 |
| 2023-06-09 | $31.07 | $31.07 | $30.87 | $30.97 | $30.97 | 1,809 |
| 2023-06-08 | $30.96 | $30.96 | $30.80 | $30.92 | $30.92 | 5,859 |
| 2023-06-07 | $30.50 | $30.89 | $30.50 | $30.84 | $30.84 | 13,748 |
| 2023-06-06 | $30.11 | $30.47 | $30.11 | $30.44 | $30.44 | 3,396 |
| 2023-06-05 | $30.33 | $30.39 | $30.08 | $30.13 | $30.13 | 7,200 |
| 2023-06-02 | $29.87 | $30.22 | $29.87 | $30.18 | $30.18 | 3,385 |
| 2023-06-01 | $29.17 | $29.60 | $29.17 | $29.41 | $29.41 | 9,976 |
| 2023-05-31 | $29.24 | $29.24 | $28.92 | $29.01 | $29.01 | 3,879 |
| 2023-05-30 | $29.71 | $29.73 | $29.55 | $29.70 | $29.70 | 5,042 |
| 2023-05-26 | $29.93 | $29.99 | $29.82 | $29.90 | $29.90 | 3,427 |
| 2023-05-25 | $29.89 | $29.89 | $29.59 | $29.81 | $29.81 | 38,494 |
| 2023-05-24 | $30.12 | $30.12 | $29.94 | $30.07 | $30.07 | 1,998 |
| 2023-05-23 | $29.99 | $30.15 | $29.90 | $29.90 | $29.90 | 2,405 |
| 2023-05-22 | $30.06 | $30.11 | $29.94 | $30.03 | $30.03 | 11,069 |
| 2023-05-19 | $29.86 | $29.92 | $29.72 | $29.75 | $29.75 | 4,506 |
| 2023-05-18 | $29.83 | $30.03 | $29.67 | $29.98 | $29.98 | 9,493 |
| 2023-05-17 | $29.66 | $30.14 | $29.66 | $30.00 | $30.00 | 10,750 |
| 2023-05-16 | $29.80 | $29.80 | $29.49 | $29.49 | $29.49 | 3,540 |
| 2023-05-15 | $29.80 | $29.88 | $29.73 | $29.88 | $29.88 | 15,962 |
| 2023-05-12 | $29.97 | $29.97 | $29.69 | $29.79 | $29.79 | 4,919 |
| 2023-05-11 | $30.01 | $30.11 | $29.87 | $30.01 | $30.01 | 4,698 |
| 2023-05-10 | $30.08 | $30.22 | $29.97 | $30.22 | $30.22 | 5,746 |
| 2023-05-09 | $29.84 | $30.06 | $29.77 | $30.03 | $30.03 | 39,618 |
| 2023-05-08 | $30.24 | $30.35 | $30.12 | $30.13 | $30.13 | 5,199 |
| 2023-05-05 | $29.77 | $30.07 | $29.77 | $29.95 | $29.95 | 27,909 |
| 2023-05-04 | $29.83 | $29.83 | $29.47 | $29.49 | $29.49 | 10,792 |
| 2023-05-03 | $29.99 | $30.16 | $29.84 | $29.85 | $29.85 | 8,589 |
| 2023-05-02 | $30.38 | $30.38 | $29.96 | $30.11 | $30.11 | 16,575 |
| 2023-05-01 | $30.61 | $30.80 | $30.61 | $30.72 | $30.72 | 7,293 |
| 2023-04-28 | $30.52 | $30.81 | $30.52 | $30.76 | $30.76 | 5,304 |
| 2023-04-27 | $30.36 | $30.86 | $30.36 | $30.86 | $30.86 | 3,624 |
| 2023-04-26 | $30.75 | $30.95 | $30.56 | $30.60 | $30.60 | 8,530 |
| 2023-04-25 | $30.94 | $31.03 | $30.57 | $30.57 | $30.57 | 3,267 |
| 2023-04-24 | $30.87 | $31.21 | $30.87 | $31.21 | $31.21 | 2,587 |
| 2023-04-21 | $31.04 | $31.04 | $30.91 | $30.98 | $30.98 | 1,645 |
| 2023-04-20 | $31.00 | $31.07 | $30.93 | $31.02 | $31.02 | 10,874 |
| 2023-04-19 | $31.38 | $31.38 | $31.07 | $31.19 | $31.19 | 4,874 |
| 2023-04-18 | $31.57 | $31.77 | $31.46 | $31.60 | $31.60 | 7,948 |
| 2023-04-17 | $32.02 | $32.03 | $31.82 | $31.90 | $31.90 | 12,579 |
| 2023-04-14 | $32.38 | $32.38 | $32.03 | $32.16 | $32.16 | 2,519 |
| 2023-04-13 | $32.24 | $32.35 | $32.08 | $32.35 | $32.35 | 14,638 |
| 2023-04-12 | $32.32 | $32.39 | $32.06 | $32.07 | $32.07 | 6,991 |
| 2023-04-11 | $32.18 | $32.46 | $32.18 | $32.40 | $32.40 | 7,021 |
| 2023-04-10 | $31.62 | $32.22 | $31.62 | $32.05 | $32.05 | 5,462 |
| 2023-04-06 | $31.94 | $31.98 | $31.69 | $31.69 | $31.69 | 4,166 |
| 2023-04-05 | $31.54 | $32.13 | $31.49 | $32.07 | $32.07 | 5,266 |
| 2023-04-04 | $32.49 | $32.49 | $31.71 | $31.71 | $31.71 | 7,607 |
| 2023-04-03 | $32.48 | $32.55 | $32.25 | $32.43 | $32.43 | 12,474 |
| 2023-03-31 | $31.65 | $31.79 | $31.22 | $31.79 | $31.79 | 31,668 |
| 2023-03-30 | $31.73 | $31.89 | $31.64 | $31.83 | $31.83 | 19,571 |
| 2023-03-29 | $31.38 | $31.45 | $31.18 | $31.40 | $31.40 | 15,964 |
| 2023-03-28 | $31.27 | $31.44 | $31.16 | $31.25 | $31.25 | 12,481 |
| 2023-03-27 | $30.62 | $30.87 | $30.42 | $30.87 | $30.87 | 24,983 |
| 2023-03-24 | $30.05 | $30.37 | $30.05 | $30.31 | $30.31 | 2,737 |
| 2023-03-23 | $30.94 | $31.10 | $30.43 | $30.52 | $30.52 | 16,519 |
| 2023-03-22 | $30.67 | $31.25 | $30.65 | $30.70 | $30.70 | 5,875 |
| 2023-03-21 | $30.70 | $30.70 | $30.47 | $30.64 | $30.64 | 1,770 |
| 2023-03-20 | $29.88 | $30.24 | $29.85 | $30.16 | $30.16 | 10,205 |
| 2023-03-17 | $29.83 | $29.90 | $29.66 | $29.78 | $29.78 | 5,565 |
| 2023-03-16 | $29.24 | $30.14 | $29.24 | $30.07 | $30.07 | 12,169 |
| 2023-03-15 | $29.73 | $29.74 | $29.27 | $29.62 | $29.62 | 14,998 |
| 2023-03-14 | $30.71 | $31.10 | $30.60 | $30.82 | $30.82 | 6,517 |
| 2023-03-13 | $30.77 | $31.23 | $30.32 | $30.73 | $30.73 | 27,252 |
| 2023-03-10 | $31.51 | $31.91 | $31.43 | $31.45 | $31.45 | 6,594 |
| 2023-03-09 | $31.72 | $31.94 | $31.40 | $31.40 | $31.40 | 4,549 |
| 2023-03-08 | $32.02 | $32.09 | $31.73 | $31.84 | $31.84 | 6,967 |
| 2023-03-07 | $32.59 | $32.62 | $32.07 | $32.07 | $32.07 | 2,541 |
| 2023-03-06 | $32.63 | $32.67 | $32.45 | $32.60 | $32.60 | 4,622 |
| 2023-03-03 | $32.12 | $32.86 | $32.12 | $32.69 | $32.69 | 23,409 |
| 2023-03-02 | $32.11 | $32.42 | $32.09 | $32.22 | $32.22 | 4,678 |
| 2023-03-01 | $31.90 | $32.33 | $31.90 | $32.26 | $32.26 | 16,284 |
| 2023-02-28 | $31.96 | $31.96 | $31.51 | $31.51 | $31.51 | 4,638 |
| 2023-02-27 | $31.72 | $31.95 | $31.62 | $31.86 | $31.86 | 5,317 |
| 2023-02-24 | $31.30 | $31.60 | $31.30 | $31.60 | $31.60 | 2,399 |
| 2023-02-23 | $31.83 | $32.03 | $31.70 | $31.86 | $31.86 | 9,029 |
| 2023-02-22 | $31.66 | $31.77 | $31.40 | $31.51 | $31.51 | 7,912 |
| 2023-02-21 | $31.79 | $31.99 | $31.76 | $31.88 | $31.88 | 16,056 |
| 2023-02-17 | $32.10 | $32.10 | $31.71 | $31.89 | $31.89 | 19,233 |
| 2023-02-16 | $32.29 | $32.51 | $32.24 | $32.31 | $32.31 | 4,433 |
| 2023-02-15 | $32.28 | $32.40 | $32.12 | $32.35 | $32.35 | 7,579 |
| 2023-02-14 | $32.57 | $32.67 | $32.37 | $32.66 | $32.66 | 2,678 |
| 2023-02-13 | $32.45 | $32.61 | $32.25 | $32.57 | $32.57 | 6,015 |
| 2023-02-10 | $31.87 | $32.51 | $31.87 | $32.45 | $32.45 | 49,346 |
| 2023-02-09 | $32.05 | $32.10 | $31.72 | $31.75 | $31.75 | 7,138 |
| 2023-02-08 | $32.47 | $32.47 | $31.73 | $31.96 | $31.96 | 6,991 |
| 2023-02-07 | $30.97 | $31.85 | $30.97 | $31.83 | $31.83 | 17,439 |
| 2023-02-06 | $31.51 | $31.51 | $30.93 | $31.06 | $31.06 | 64,149 |
| 2023-02-03 | $31.75 | $32.13 | $31.50 | $31.50 | $31.50 | 6,647 |
| 2023-02-02 | $32.24 | $32.24 | $31.80 | $31.99 | $31.99 | 28,327 |
| 2023-02-01 | $32.77 | $32.77 | $32.09 | $32.40 | $32.40 | 10,471 |
| 2023-01-31 | $32.87 | $32.92 | $32.58 | $32.83 | $32.83 | 24,882 |
| 2023-01-30 | $33.28 | $33.37 | $32.92 | $32.92 | $32.92 | 37,906 |
| 2023-01-27 | $33.99 | $34.12 | $33.59 | $33.60 | $33.60 | 14,925 |
| 2023-01-26 | $33.56 | $33.95 | $33.39 | $33.92 | $33.92 | 16,304 |
| 2023-01-25 | $33.33 | $33.51 | $33.20 | $33.40 | $33.40 | 10,678 |
| 2023-01-24 | $33.25 | $34.76 | $33.00 | $33.44 | $33.44 | 90,971 |
| 2023-01-23 | $33.17 | $33.55 | $33.15 | $33.23 | $33.23 | 39,690 |
| 2023-01-20 | $32.72 | $33.08 | $32.65 | $33.02 | $33.02 | 50,197 |
| 2023-01-19 | $32.15 | $32.69 | $32.15 | $32.66 | $32.66 | 54,489 |
| 2023-01-18 | $32.47 | $32.77 | $32.09 | $32.09 | $32.09 | 10,376 |
| 2023-01-17 | $32.18 | $32.36 | $32.05 | $32.18 | $32.18 | 3,435 |
| 2023-01-13 | $31.78 | $32.15 | $31.74 | $32.05 | $32.05 | 9,374 |
| 2023-01-12 | $31.69 | $32.09 | $31.64 | $31.98 | $31.98 | 20,830 |
| 2023-01-11 | $31.38 | $31.40 | $31.17 | $31.38 | $31.38 | 4,962 |
| 2023-01-10 | $30.96 | $31.16 | $30.74 | $31.16 | $31.16 | 2,382 |
| 2023-01-09 | $31.36 | $31.60 | $30.95 | $31.04 | $31.04 | 7,045 |
| 2023-01-06 | $30.66 | $31.36 | $30.66 | $31.08 | $31.08 | 44,764 |
| 2023-01-05 | $30.01 | $30.43 | $29.66 | $30.43 | $30.43 | 30,896 |
| 2023-01-04 | $30.30 | $30.45 | $30.00 | $30.31 | $30.31 | 12,686 |
| 2023-01-03 | $31.10 | $31.10 | $30.35 | $30.43 | $30.43 | 15,519 |
| 2022-12-30 | $31.16 | $31.20 | $31.07 | $31.20 | $31.20 | 9,167 |
| 2022-12-29 | $31.15 | $31.26 | $31.07 | $31.22 | $31.22 | 3,113 |
| 2022-12-28 | $31.27 | $31.27 | $30.72 | $30.85 | $30.85 | 5,593 |
| 2022-12-27 | $31.10 | $31.38 | $31.10 | $31.22 | $31.22 | 8,793 |
| 2022-12-23 | $30.64 | $31.00 | $30.64 | $31.00 | $31.00 | 3,055 |
| 2022-12-22 | $30.90 | $30.90 | $30.28 | $30.56 | $30.56 | 19,008 |
| 2022-12-21 | $30.96 | $31.06 | $30.76 | $30.95 | $30.95 | 4,176 |
| 2022-12-20 | $30.70 | $30.93 | $30.65 | $30.86 | $30.86 | 5,071 |
| 2022-12-19 | $30.76 | $30.76 | $30.24 | $30.41 | $30.41 | 4,869 |
| 2022-12-16 | $31.04 | $31.29 | $30.99 | $31.28 | $30.32 | 20,918 |
| 2022-12-15 | $31.37 | $31.45 | $31.11 | $31.31 | $30.35 | 12,183 |
| 2022-12-14 | $31.93 | $32.01 | $31.54 | $31.68 | $30.71 | 10,602 |
| 2022-12-13 | $32.15 | $32.15 | $31.74 | $31.85 | $30.88 | 11,263 |
| 2022-12-12 | $31.00 | $31.50 | $30.93 | $31.44 | $30.48 | 26,673 |
| 2022-12-09 | $31.01 | $31.08 | $30.72 | $30.75 | $29.81 | 11,515 |
| 2022-12-08 | $31.47 | $31.47 | $30.88 | $30.99 | $30.99 | 18,762 |
| 2022-12-07 | $31.61 | $31.78 | $31.35 | $31.47 | $31.47 | 13,612 |
| 2022-12-06 | $31.88 | $32.09 | $31.44 | $31.56 | $31.56 | 9,245 |
| 2022-12-05 | $32.81 | $32.94 | $31.78 | $31.84 | $31.84 | 44,846 |
| 2022-12-02 | $33.11 | $33.23 | $32.81 | $32.87 | $32.87 | 4,331 |
| 2022-12-01 | $33.69 | $33.74 | $33.37 | $33.45 | $33.45 | 8,503 |
| 2022-11-30 | $33.54 | $33.57 | $32.87 | $33.42 | $33.42 | 5,151 |
| 2022-11-29 | $33.01 | $33.36 | $33.01 | $33.14 | $33.14 | 26,144 |
| 2022-11-28 | $33.08 | $33.31 | $32.85 | $32.85 | $32.85 | 32,256 |
| 2022-11-25 | $33.37 | $33.52 | $33.34 | $33.34 | $33.34 | 2,461 |
| 2022-11-23 | $32.95 | $33.23 | $32.95 | $33.16 | $33.16 | 7,399 |
| 2022-11-22 | $32.74 | $33.24 | $32.74 | $33.24 | $33.24 | 13,085 |
| 2022-11-21 | $32.00 | $32.27 | $31.75 | $32.21 | $32.21 | 20,378 |
| 2022-11-18 | $32.13 | $32.54 | $31.93 | $32.54 | $32.54 | 13,895 |
| 2022-11-17 | $32.29 | $32.61 | $32.29 | $32.61 | $32.61 | 4,099 |
| 2022-11-16 | $32.96 | $32.96 | $32.60 | $32.68 | $32.68 | 15,697 |
| 2022-11-15 | $32.96 | $33.28 | $32.95 | $33.15 | $33.15 | 18,845 |
| 2022-11-14 | $32.77 | $33.09 | $32.68 | $32.68 | $32.68 | 13,574 |
| 2022-11-11 | $32.82 | $33.14 | $32.82 | $33.08 | $33.08 | 13,610 |
| 2022-11-10 | $31.97 | $32.37 | $31.97 | $32.37 | $32.37 | 20,842 |
| 2022-11-09 | $31.89 | $31.89 | $31.36 | $31.36 | $31.36 | 25,056 |
| 2022-11-08 | $32.16 | $32.31 | $31.91 | $32.23 | $32.23 | 28,910 |
| 2022-11-07 | $31.96 | $32.24 | $31.93 | $32.16 | $32.16 | 25,723 |
| 2022-11-04 | $31.90 | $31.97 | $31.40 | $31.79 | $31.79 | 35,197 |
| 2022-11-03 | $30.34 | $31.00 | $30.34 | $30.94 | $30.94 | 11,573 |
| 2022-11-02 | $31.02 | $31.16 | $30.33 | $30.47 | $30.47 | 14,110 |
| 2022-11-01 | $30.89 | $30.97 | $30.61 | $30.89 | $30.89 | 19,738 |
| 2022-10-31 | $30.08 | $30.30 | $30.06 | $30.25 | $30.25 | 8,310 |
| 2022-10-28 | $30.34 | $30.51 | $30.19 | $30.36 | $30.36 | 13,192 |
| 2022-10-27 | $30.31 | $30.52 | $30.12 | $30.12 | $30.12 | 8,969 |
| 2022-10-26 | $29.60 | $30.16 | $29.60 | $29.96 | $29.96 | 8,107 |
| 2022-10-25 | $29.40 | $29.59 | $29.25 | $29.59 | $29.59 | 39,281 |
| 2022-10-24 | $29.55 | $29.66 | $29.39 | $29.58 | $29.58 | 10,071 |
| 2022-10-21 | $29.13 | $29.75 | $29.07 | $29.75 | $29.75 | 6,905 |
| 2022-10-20 | $29.22 | $29.70 | $29.04 | $29.11 | $29.11 | 9,625 |
| 2022-10-19 | $28.67 | $29.15 | $28.64 | $29.04 | $29.04 | 6,722 |
| 2022-10-18 | $28.77 | $28.86 | $28.55 | $28.77 | $28.77 | 17,141 |
| 2022-10-17 | $28.63 | $28.88 | $28.63 | $28.68 | $28.68 | 6,606 |
| 2022-10-14 | $28.74 | $28.87 | $28.02 | $28.02 | $28.02 | 2,919 |
| 2022-10-13 | $27.51 | $28.92 | $27.51 | $28.83 | $28.83 | 8,442 |
| 2022-10-12 | $27.81 | $28.22 | $27.63 | $28.13 | $28.13 | 11,476 |
| 2022-10-11 | $27.97 | $28.23 | $27.75 | $27.95 | $27.95 | 5,971 |
| 2022-10-10 | $28.61 | $28.66 | $28.28 | $28.36 | $28.36 | 6,111 |
| 2022-10-07 | $28.97 | $29.06 | $28.55 | $28.67 | $28.67 | 7,018 |
| 2022-10-06 | $29.05 | $29.22 | $28.93 | $29.21 | $29.21 | 10,427 |
| 2022-10-05 | $29.07 | $29.43 | $28.80 | $29.26 | $29.26 | 22,522 |
| 2022-10-04 | $28.75 | $29.30 | $28.68 | $29.29 | $29.29 | 39,954 |
| 2022-10-03 | $27.69 | $28.05 | $27.66 | $27.94 | $27.94 | 7,391 |
| 2022-09-30 | $27.09 | $27.42 | $27.06 | $27.06 | $27.06 | 4,006 |
| 2022-09-29 | $27.19 | $27.19 | $26.92 | $27.09 | $27.09 | 3,260 |
| 2022-09-28 | $26.45 | $27.49 | $26.44 | $27.44 | $27.44 | 11,590 |
| 2022-09-27 | $26.52 | $26.55 | $26.22 | $26.40 | $26.40 | 23,267 |
| 2022-09-26 | $26.27 | $26.42 | $26.00 | $26.10 | $26.10 | 12,451 |
| 2022-09-23 | $27.28 | $27.41 | $26.61 | $26.74 | $26.74 | 39,940 |
| 2022-09-22 | $28.20 | $28.43 | $28.20 | $28.28 | $28.28 | 6,109 |
| 2022-09-21 | $28.67 | $28.67 | $27.91 | $27.92 | $27.92 | 8,761 |
| 2022-09-20 | $28.10 | $28.32 | $28.10 | $28.32 | $28.32 | 5,738 |
| 2022-09-19 | $27.76 | $28.47 | $27.71 | $28.46 | $28.46 | 15,469 |
| 2022-09-16 | $28.30 | $28.30 | $28.09 | $28.28 | $28.28 | 13,167 |
| 2022-09-15 | $28.93 | $28.93 | $28.57 | $28.57 | $28.57 | 13,664 |
| 2022-09-14 | $29.50 | $29.56 | $29.19 | $29.38 | $29.38 | 4,915 |
| 2022-09-13 | $29.65 | $29.70 | $29.00 | $29.11 | $29.11 | 17,633 |
| 2022-09-12 | $30.42 | $30.42 | $30.20 | $30.23 | $30.23 | 2,858 |
| 2022-09-09 | $29.89 | $30.05 | $29.81 | $30.02 | $30.02 | 20,372 |
| 2022-09-08 | $29.51 | $29.53 | $29.30 | $29.41 | $29.41 | 7,739 |
| 2022-09-07 | $29.34 | $29.79 | $29.04 | $29.72 | $29.72 | 8,795 |
| 2022-09-06 | $30.15 | $30.15 | $29.69 | $29.78 | $29.78 | 4,697 |
| 2022-09-02 | $30.07 | $30.25 | $29.79 | $29.88 | $29.88 | 5,731 |
| 2022-09-01 | $29.99 | $30.17 | $29.50 | $29.68 | $29.68 | 25,977 |
| 2022-08-31 | $30.66 | $31.01 | $30.66 | $30.69 | $30.69 | 6,282 |
| 2022-08-30 | $31.71 | $31.71 | $30.98 | $31.07 | $31.07 | 9,723 |
| 2022-08-29 | $31.38 | $31.90 | $31.38 | $31.72 | $31.72 | 14,083 |
| 2022-08-26 | $31.98 | $32.00 | $31.25 | $31.48 | $31.48 | 10,700 |
| 2022-08-25 | $31.81 | $31.99 | $31.81 | $31.98 | $31.98 | 19,478 |
| 2022-08-24 | $31.46 | $31.78 | $31.46 | $31.65 | $31.65 | 11,805 |
| 2022-08-23 | $31.22 | $31.78 | $31.22 | $31.59 | $31.59 | 16,434 |
| 2022-08-22 | $30.80 | $30.86 | $30.61 | $30.85 | $30.85 | 14,236 |
| 2022-08-19 | $31.11 | $31.11 | $30.98 | $31.07 | $31.07 | 17,339 |
| 2022-08-18 | $31.25 | $31.48 | $31.13 | $31.27 | $31.27 | 12,109 |
| 2022-08-17 | $30.68 | $31.21 | $30.68 | $30.96 | $30.96 | 20,731 |
| 2022-08-16 | $30.93 | $31.06 | $30.84 | $30.92 | $30.92 | 14,804 |
| 2022-08-15 | $30.54 | $30.91 | $30.44 | $30.81 | $30.81 | 18,565 |
| 2022-08-12 | $31.05 | $31.34 | $31.05 | $31.24 | $31.24 | 16,494 |
| 2022-08-11 | $30.86 | $31.09 | $30.75 | $31.01 | $31.01 | 77,876 |
| 2022-08-10 | $30.41 | $30.69 | $30.24 | $30.58 | $30.58 | 8,594 |
| 2022-08-09 | $29.77 | $29.96 | $29.77 | $29.83 | $29.83 | 47,269 |
| 2022-08-08 | $29.50 | $29.68 | $29.50 | $29.66 | $29.66 | 14,271 |
| 2022-08-05 | $29.02 | $29.28 | $28.91 | $29.12 | $29.12 | 13,205 |
| 2022-08-04 | $29.78 | $29.89 | $29.30 | $29.42 | $29.42 | 119,191 |
| 2022-08-03 | $30.29 | $30.43 | $29.92 | $29.99 | $29.99 | 52,137 |
| 2022-08-02 | $30.25 | $30.35 | $29.92 | $30.02 | $30.02 | 9,606 |
| 2022-08-01 | $30.16 | $30.41 | $30.11 | $30.30 | $30.30 | 8,640 |
| 2022-07-29 | $29.90 | $30.41 | $29.90 | $30.39 | $30.39 | 25,055 |
| 2022-07-28 | $29.82 | $29.94 | $29.35 | $29.68 | $29.68 | 17,663 |
| 2022-07-27 | $29.03 | $29.64 | $28.88 | $29.47 | $29.47 | 45,707 |
| 2022-07-26 | $29.22 | $29.22 | $28.82 | $28.82 | $28.82 | 7,716 |
| 2022-07-25 | $28.96 | $29.10 | $28.81 | $29.01 | $29.01 | 41,185 |
| 2022-07-22 | $28.70 | $28.81 | $28.40 | $28.45 | $28.45 | 30,362 |
| 2022-07-21 | $28.68 | $28.76 | $28.15 | $28.65 | $28.65 | 31,318 |
| 2022-07-20 | $28.81 | $29.04 | $28.72 | $28.87 | $28.87 | 15,550 |
| 2022-07-19 | $28.40 | $28.98 | $28.40 | $28.81 | $28.81 | 11,325 |
| 2022-07-18 | $28.26 | $28.57 | $28.02 | $28.14 | $28.14 | 17,949 |
| 2022-07-15 | $27.60 | $27.72 | $27.48 | $27.68 | $27.68 | 27,391 |
| 2022-07-14 | $27.00 | $27.25 | $26.58 | $27.20 | $27.20 | 23,114 |
| 2022-07-13 | $27.28 | $27.76 | $27.13 | $27.49 | $27.49 | 8,416 |
| 2022-07-12 | $27.65 | $27.81 | $27.46 | $27.61 | $27.61 | 11,018 |
| 2022-07-11 | $28.09 | $28.20 | $27.93 | $27.98 | $27.98 | 20,635 |
| 2022-07-08 | $28.54 | $28.61 | $28.23 | $28.45 | $28.45 | 18,705 |
| 2022-07-07 | $28.24 | $28.51 | $28.23 | $28.40 | $28.40 | 42,452 |
| 2022-07-06 | $28.10 | $28.18 | $27.39 | $27.82 | $27.82 | 75,165 |
| 2022-07-05 | $28.81 | $28.89 | $28.11 | $28.59 | $28.59 | 129,592 |
| 2022-07-01 | $29.49 | $29.58 | $28.88 | $29.54 | $29.54 | 174,328 |
| 2022-06-30 | $29.62 | $30.04 | $29.32 | $29.66 | $29.66 | 46,909 |
| 2022-06-29 | $30.93 | $31.24 | $30.18 | $30.35 | $30.35 | 39,411 |
| 2022-06-28 | $31.01 | $31.29 | $30.65 | $30.86 | $30.86 | 47,753 |
| 2022-06-27 | $30.10 | $30.65 | $29.95 | $30.53 | $30.53 | 57,316 |
| 2022-06-24 | $29.65 | $30.01 | $29.58 | $29.91 | $29.91 | 35,827 |
| 2022-06-23 | $30.32 | $30.32 | $29.09 | $29.46 | $29.46 | 126,466 |
| 2022-06-22 | $30.47 | $30.84 | $30.03 | $30.51 | $30.51 | 57,359 |
| 2022-06-21 | $31.15 | $31.80 | $31.13 | $31.43 | $31.43 | 163,139 |
| 2022-06-17 | $31.21 | $31.57 | $30.34 | $30.50 | $30.50 | 83,327 |
| 2022-06-16 | $31.50 | $31.54 | $31.00 | $31.01 | $31.01 | 115,151 |
| 2022-06-15 | $33.09 | $33.26 | $31.87 | $32.50 | $32.50 | 122,858 |
| 2022-06-14 | $33.19 | $33.77 | $32.60 | $33.04 | $33.04 | 79,714 |
| 2022-06-13 | $33.38 | $33.38 | $32.50 | $32.70 | $32.70 | 140,267 |
| 2022-06-10 | $34.77 | $34.77 | $33.80 | $34.20 | $34.20 | 172,249 |
| 2022-06-09 | $35.55 | $35.67 | $35.03 | $35.14 | $35.14 | 138,022 |
| 2022-06-08 | $36.01 | $36.01 | $35.27 | $35.55 | $35.55 | 155,574 |
| 2022-06-07 | $34.79 | $35.93 | $34.79 | $35.89 | $35.89 | 236,965 |
| 2022-06-06 | $34.61 | $34.90 | $34.51 | $34.69 | $34.69 | 123,644 |
| 2022-06-03 | $33.58 | $34.21 | $33.58 | $34.16 | $34.16 | 99,878 |
| 2022-06-02 | $33.48 | $33.82 | $33.31 | $33.80 | $33.80 | 70,215 |
| 2022-06-01 | $33.21 | $33.53 | $32.92 | $33.27 | $33.27 | 114,010 |
| 2022-05-31 | $33.51 | $33.75 | $32.92 | $32.93 | $32.93 | 87,449 |
| 2022-05-27 | $32.57 | $33.16 | $32.57 | $33.16 | $33.16 | 57,955 |
| 2022-05-26 | $32.69 | $32.69 | $32.37 | $32.40 | $32.40 | 188,189 |
| 2022-05-25 | $31.93 | $32.50 | $31.93 | $32.37 | $32.37 | 249,124 |
| 2022-05-24 | $31.88 | $32.30 | $31.45 | $32.03 | $32.03 | 66,393 |
| 2022-05-23 | $31.83 | $32.23 | $31.70 | $31.97 | $31.97 | 67,082 |
| 2022-05-20 | $31.71 | $31.95 | $31.00 | $31.45 | $31.45 | 62,551 |
| 2022-05-19 | $31.07 | $31.74 | $31.00 | $31.38 | $31.38 | 134,376 |
| 2022-05-18 | $32.04 | $32.16 | $31.05 | $31.23 | $31.23 | 130,602 |
| 2022-05-17 | $31.82 | $31.88 | $31.53 | $31.83 | $31.83 | 102,277 |
| 2022-05-16 | $31.11 | $31.48 | $31.00 | $31.28 | $31.28 | 232,100 |
| 2022-05-13 | $30.61 | $31.28 | $30.61 | $31.15 | $31.15 | 59,722 |
| 2022-05-12 | $30.15 | $30.17 | $29.60 | $29.97 | $29.97 | 22,102 |
| 2022-05-11 | $30.36 | $30.67 | $29.98 | $30.04 | $30.04 | 19,640 |
| 2022-05-10 | $30.25 | $30.47 | $29.61 | $30.04 | $30.04 | 49,437 |
| 2022-05-09 | $30.93 | $31.16 | $29.95 | $30.01 | $30.01 | 66,836 |
| 2022-05-06 | $31.31 | $31.40 | $30.88 | $31.34 | $31.34 | 40,470 |
| 2022-05-05 | $31.64 | $31.64 | $30.62 | $30.95 | $30.95 | 19,397 |
| 2022-05-04 | $31.21 | $31.91 | $30.89 | $31.85 | $31.85 | 143,340 |
| 2022-05-03 | $30.68 | $31.00 | $30.68 | $31.00 | $31.00 | 77,201 |
| 2022-05-02 | $29.98 | $30.39 | $29.98 | $30.33 | $30.33 | 14,993 |
| 2022-04-29 | $30.82 | $30.99 | $30.04 | $30.06 | $30.06 | 14,341 |
| 2022-04-28 | $30.30 | $31.00 | $30.03 | $30.99 | $30.99 | 47,428 |
| 2022-04-27 | $29.51 | $30.00 | $29.49 | $29.94 | $29.94 | 5,406 |
| 2022-04-26 | $29.90 | $29.90 | $29.40 | $29.51 | $29.51 | 12,775 |
| 2022-04-25 | $29.77 | $29.88 | $29.20 | $29.88 | $29.88 | 22,495 |
| 2022-04-22 | $30.73 | $31.03 | $30.27 | $30.35 | $30.35 | 15,844 |
| 2022-04-21 | $31.66 | $31.80 | $30.71 | $30.76 | $30.76 | 33,558 |
| 2022-04-20 | $31.47 | $31.60 | $31.31 | $31.46 | $31.46 | 33,846 |
| 2022-04-19 | $31.13 | $31.33 | $31.02 | $31.23 | $31.23 | 25,033 |
| 2022-04-18 | $30.88 | $31.39 | $30.78 | $31.24 | $31.24 | 55,284 |
| 2022-04-14 | $30.68 | $30.84 | $30.50 | $30.54 | $30.54 | 9,422 |
| 2022-04-13 | $30.57 | $30.82 | $30.27 | $30.75 | $30.75 | 8,003 |
| 2022-04-12 | $30.28 | $30.51 | $30.00 | $30.10 | $30.10 | 8,093 |
| 2022-04-11 | $30.21 | $30.21 | $29.85 | $29.85 | $29.85 | 5,574 |
| 2022-04-08 | $30.00 | $30.39 | $29.94 | $30.22 | $30.22 | 6,282 |
| 2022-04-07 | $30.00 | $30.00 | $29.49 | $29.89 | $29.89 | 16,797 |
| 2022-04-06 | $30.20 | $30.34 | $30.01 | $30.05 | $30.05 | 10,400 |
| 2022-04-05 | $30.39 | $30.39 | $30.02 | $30.04 | $30.04 | 7,822 |
| 2022-04-04 | $30.60 | $30.74 | $30.33 | $30.54 | $30.54 | 5,505 |
| 2022-04-01 | $30.30 | $30.45 | $30.00 | $30.45 | $30.45 | 12,408 |
| 2022-03-31 | $30.22 | $30.46 | $30.05 | $30.06 | $30.06 | 7,138 |
| 2022-03-30 | $30.11 | $30.30 | $30.11 | $30.29 | $30.29 | 7,994 |
| 2022-03-29 | $29.67 | $30.00 | $29.55 | $30.00 | $30.00 | 15,081 |
| 2022-03-28 | $29.46 | $29.59 | $29.36 | $29.42 | $29.42 | 16,249 |
| 2022-03-25 | $29.21 | $29.47 | $29.15 | $29.45 | $29.45 | 14,229 |
| 2022-03-24 | $28.99 | $29.17 | $28.92 | $29.10 | $29.10 | 6,303 |
| 2022-03-23 | $29.05 | $29.05 | $28.86 | $28.91 | $28.91 | 5,845 |
| 2022-03-22 | $28.91 | $29.04 | $28.60 | $28.96 | $28.96 | 19,120 |
| 2022-03-21 | $28.58 | $28.86 | $28.54 | $28.74 | $28.74 | 5,803 |
| 2022-03-18 | $28.00 | $28.36 | $28.00 | $28.36 | $28.36 | 3,173 |
| 2022-03-17 | $28.02 | $28.55 | $27.92 | $28.29 | $28.29 | 6,684 |
| 2022-03-16 | $27.60 | $27.77 | $27.39 | $27.77 | $27.77 | 3,596 |
| 2022-03-15 | $27.37 | $27.51 | $27.21 | $27.31 | $27.31 | 3,705 |
| 2022-03-14 | $28.25 | $28.25 | $27.78 | $27.92 | $27.92 | 1,961 |
| 2022-03-11 | $28.45 | $28.47 | $28.10 | $28.27 | $28.27 | 3,209 |
| 2022-03-10 | $28.03 | $28.34 | $27.90 | $28.15 | $28.15 | 17,082 |
| 2022-03-09 | $28.20 | $28.45 | $27.88 | $28.07 | $28.07 | 33,199 |
| 2022-03-08 | $27.84 | $28.27 | $27.79 | $28.10 | $28.10 | 16,403 |
| 2022-03-07 | $28.07 | $28.19 | $27.28 | $27.36 | $27.36 | 7,840 |
| 2022-03-04 | $28.00 | $28.05 | $27.66 | $28.05 | $28.05 | 3,383 |
| 2022-03-03 | $29.00 | $29.00 | $28.00 | $28.17 | $28.17 | 8,904 |
| 2022-03-02 | $27.48 | $28.37 | $27.48 | $28.37 | $28.37 | 7,868 |
| 2022-03-01 | $27.87 | $27.87 | $26.94 | $27.16 | $27.16 | 6,728 |
| 2022-02-28 | $27.69 | $27.89 | $27.60 | $27.69 | $27.69 | 4,418 |
| 2022-02-25 | $27.96 | $27.96 | $27.58 | $27.88 | $27.88 | 5,003 |
| 2022-02-24 | $27.31 | $27.32 | $26.75 | $27.14 | $27.14 | 9,553 |
| 2022-02-23 | $28.32 | $28.32 | $27.71 | $27.71 | $27.71 | 5,215 |
| 2022-02-22 | $28.60 | $28.60 | $28.00 | $28.08 | $28.08 | 11,873 |
| 2022-02-18 | $29.00 | $29.00 | $28.49 | $28.61 | $28.61 | 7,610 |
| 2022-02-17 | $29.13 | $29.13 | $28.92 | $28.99 | $28.99 | 3,268 |
| 2022-02-16 | $29.40 | $29.47 | $29.30 | $29.30 | $29.30 | 956 |
| 2022-02-15 | $29.15 | $29.46 | $29.15 | $29.39 | $29.39 | 2,911 |
| 2022-02-14 | $29.40 | $29.40 | $29.07 | $29.23 | $29.23 | 4,309 |
| 2022-02-11 | $29.45 | $29.66 | $29.22 | $29.42 | $29.42 | 4,631 |
| 2022-02-10 | $29.25 | $29.69 | $29.25 | $29.25 | $29.25 | 3,215 |
| 2022-02-09 | $29.15 | $29.61 | $29.15 | $29.55 | $29.55 | 6,933 |
| 2022-02-08 | $29.26 | $29.26 | $29.13 | $29.15 | $29.15 | 8,068 |
| 2022-02-07 | $29.15 | $29.56 | $29.12 | $29.40 | $29.40 | 5,827 |
| 2022-02-04 | $28.95 | $29.13 | $28.85 | $29.03 | $29.03 | 7,788 |
| 2022-02-03 | $28.54 | $28.82 | $28.53 | $28.68 | $28.68 | 5,215 |
| 2022-02-02 | $28.82 | $29.01 | $28.73 | $29.01 | $29.01 | 4,069 |
| 2022-02-01 | $28.35 | $28.86 | $28.35 | $28.86 | $28.86 | 5,027 |
| 2022-01-31 | $28.03 | $28.48 | $27.97 | $28.47 | $28.47 | 6,619 |
| 2022-01-28 | $27.82 | $27.90 | $27.60 | $27.83 | $27.83 | 6,313 |
| 2022-01-27 | $28.29 | $28.30 | $27.54 | $27.71 | $27.71 | 12,429 |
| 2022-01-26 | $28.28 | $28.42 | $27.99 | $27.99 | $27.99 | 6,555 |
| 2022-01-25 | $27.90 | $28.34 | $27.57 | $28.32 | $28.32 | 12,539 |
| 2022-01-24 | $27.72 | $28.05 | $27.42 | $28.05 | $28.05 | 3,868 |
| 2022-01-21 | $28.92 | $28.92 | $28.58 | $28.58 | $28.58 | 1,966 |
| 2022-01-20 | $29.64 | $29.71 | $29.13 | $29.17 | $29.17 | 5,884 |
| 2022-01-19 | $30.13 | $30.13 | $29.85 | $29.85 | $29.85 | 7,819 |
| 2022-01-18 | $29.90 | $29.95 | $29.73 | $29.81 | $29.81 | 5,144 |
| 2022-01-14 | $29.87 | $30.12 | $29.87 | $30.07 | $30.07 | 1,402 |
| 2022-01-13 | $29.87 | $30.05 | $29.73 | $29.79 | $29.79 | 6,488 |
| 2022-01-12 | $29.84 | $30.15 | $29.75 | $30.08 | $30.08 | 14,721 |
| 2022-01-11 | $29.00 | $29.60 | $29.00 | $29.51 | $29.51 | 6,054 |
| 2022-01-10 | $28.80 | $28.85 | $28.38 | $28.85 | $28.85 | 4,531 |
| 2022-01-07 | $28.86 | $28.99 | $28.81 | $28.98 | $28.98 | 4,689 |
| 2022-01-06 | $28.49 | $28.68 | $28.49 | $28.61 | $28.61 | 6,211 |
| 2022-01-05 | $28.49 | $28.73 | $28.27 | $28.27 | $28.27 | 2,115 |
| 2022-01-04 | $28.24 | $28.24 | $28.06 | $28.20 | $28.20 | 1,693 |
| 2022-01-03 | $27.22 | $27.72 | $27.22 | $27.65 | $27.65 | 2,287 |
| 2021-12-31 | $26.91 | $27.12 | $26.91 | $27.03 | $27.03 | 3,180 |
| 2021-12-30 | $27.14 | $27.14 | $27.00 | $27.00 | $27.00 | 1,496 |
| 2021-12-29 | $27.06 | $27.35 | $27.06 | $27.17 | $27.17 | 2,969 |
| 2021-12-28 | $27.20 | $27.20 | $27.04 | $27.09 | $27.09 | 1,499 |
| 2021-12-27 | $26.82 | $27.10 | $26.80 | $27.10 | $27.10 | 4,795 |
| 2021-12-23 | $26.82 | $26.96 | $26.74 | $26.91 | $26.91 | 1,786 |
| 2021-12-22 | $26.60 | $26.78 | $26.59 | $26.78 | $26.78 | 1,700 |
| 2021-12-21 | $26.34 | $26.70 | $26.34 | $26.65 | $26.65 | 3,264 |
| 2021-12-20 | $26.04 | $26.23 | $25.70 | $26.21 | $26.21 | 9,419 |
| 2021-12-17 | $27.02 | $27.20 | $26.92 | $27.20 | $26.54 | 1,944 |
| 2021-12-16 | $27.50 | $27.54 | $27.39 | $27.39 | $26.73 | 1,109 |
| 2021-12-15 | $26.79 | $27.18 | $26.77 | $27.18 | $26.52 | 4,704 |
| 2021-12-14 | $27.00 | $27.50 | $27.00 | $27.11 | $26.46 | 28,573 |
| 2021-12-13 | $27.40 | $27.40 | $27.11 | $27.11 | $26.46 | 762 |
| 2021-12-10 | $27.65 | $27.65 | $27.56 | $27.65 | $26.98 | 1,480 |
| 2021-12-09 | $27.55 | $27.57 | $27.41 | $27.47 | $26.81 | 2,741 |
| 2021-12-08 | $27.82 | $27.95 | $27.81 | $27.94 | $27.27 | 3,596 |
| 2021-12-07 | $27.80 | $28.07 | $27.80 | $27.87 | $27.20 | 22,634 |
| 2021-12-06 | $27.15 | $27.34 | $27.15 | $27.30 | $26.64 | 572 |
| 2021-12-03 | $27.48 | $27.48 | $26.93 | $26.97 | $26.32 | 2,223 |
| 2021-12-02 | $26.81 | $27.33 | $26.67 | $27.24 | $26.58 | 4,634 |
| 2021-12-01 | $27.22 | $27.47 | $26.70 | $26.70 | $26.06 | 2,926 |
| 2021-11-30 | $26.40 | $26.67 | $26.22 | $26.50 | $25.86 | 3,683 |
| 2021-11-29 | $27.08 | $27.08 | $26.77 | $26.77 | $26.12 | 3,023 |
| 2021-11-26 | $26.96 | $26.99 | $26.51 | $26.78 | $26.13 | 7,045 |
| 2021-11-24 | $27.84 | $28.09 | $27.84 | $28.05 | $27.38 | 1,528 |
| 2021-11-23 | $27.91 | $28.09 | $27.74 | $28.08 | $27.40 | 2,389 |
| 2021-11-22 | $27.55 | $27.74 | $27.55 | $27.72 | $27.05 | 3,592 |
| 2021-11-19 | $27.65 | $27.74 | $27.62 | $27.62 | $26.95 | 5,735 |
| 2021-11-18 | $28.39 | $28.46 | $28.24 | $28.27 | $27.59 | 2,495 |
| 2021-11-17 | $29.03 | $29.03 | $28.67 | $28.67 | $27.98 | 2,645 |
| 2021-11-16 | $29.35 | $29.40 | $29.18 | $29.19 | $28.49 | 16,009 |
| 2021-11-15 | $29.44 | $29.55 | $29.44 | $29.47 | $28.76 | 4,530 |
| 2021-11-12 | $29.52 | $29.69 | $29.50 | $29.54 | $28.83 | 5,039 |
| 2021-11-11 | $29.70 | $29.84 | $29.70 | $29.74 | $29.02 | 1,587 |
| 2021-11-10 | $30.27 | $30.27 | $29.78 | $29.78 | $29.06 | 2,624 |
| 2021-11-09 | $30.30 | $30.32 | $30.14 | $30.32 | $29.59 | 5,381 |
| 2021-11-08 | $30.32 | $30.47 | $30.17 | $30.34 | $29.61 | 3,900 |
| 2021-11-05 | $29.99 | $30.21 | $29.97 | $30.21 | $29.48 | 8,526 |
| 2021-11-04 | $30.16 | $30.16 | $29.66 | $29.85 | $29.13 | 15,172 |
| 2021-11-03 | $29.88 | $30.11 | $29.84 | $29.90 | $29.18 | 6,579 |
| 2021-11-02 | $30.20 | $30.20 | $29.98 | $30.04 | $29.31 | 1,477 |
| 2021-11-01 | $30.27 | $30.27 | $30.15 | $30.24 | $29.51 | 918 |
| 2021-10-29 | $30.33 | $30.33 | $29.79 | $29.92 | $29.20 | 7,886 |
| 2021-10-28 | $30.52 | $30.52 | $30.27 | $30.46 | $29.72 | 12,909 |
| 2021-10-27 | $31.09 | $31.09 | $30.54 | $30.61 | $29.88 | 18,525 |
| 2021-10-26 | $31.57 | $31.60 | $31.32 | $31.44 | $30.68 | 9,404 |
| 2021-10-25 | $31.34 | $31.59 | $31.34 | $31.42 | $30.66 | 2,348 |
| 2021-10-22 | $31.25 | $31.28 | $31.04 | $31.28 | $30.53 | 2,211 |
| 2021-10-21 | $31.64 | $31.64 | $31.27 | $31.31 | $30.55 | 13,469 |
| 2021-10-20 | $31.63 | $31.65 | $31.43 | $31.64 | $30.88 | 15,242 |
| 2021-10-19 | $31.19 | $31.35 | $31.19 | $31.33 | $30.57 | 4,648 |
| 2021-10-18 | $31.30 | $31.38 | $31.15 | $31.16 | $30.41 | 5,034 |
| 2021-10-15 | $31.40 | $31.44 | $31.25 | $31.30 | $30.54 | 4,324 |
| 2021-10-14 | $31.09 | $31.25 | $31.09 | $31.21 | $30.46 | 6,646 |
| 2021-10-13 | $30.78 | $30.91 | $30.60 | $30.87 | $30.12 | 3,719 |
| 2021-10-12 | $30.67 | $30.97 | $30.62 | $30.77 | $30.03 | 6,876 |
| 2021-10-11 | $30.58 | $30.80 | $30.39 | $30.39 | $29.66 | 4,364 |
| 2021-10-08 | $30.29 | $30.34 | $30.14 | $30.31 | $29.58 | 4,261 |
| 2021-10-07 | $29.98 | $30.18 | $29.91 | $30.02 | $29.29 | 10,223 |
| 2021-10-06 | $29.86 | $30.13 | $29.63 | $30.13 | $29.40 | 3,204 |
| 2021-10-05 | $30.06 | $30.38 | $30.06 | $30.21 | $29.48 | 7,416 |
| 2021-10-04 | $29.83 | $29.90 | $29.75 | $29.85 | $29.13 | 16,870 |
| 2021-10-01 | $29.43 | $29.74 | $29.29 | $29.63 | $28.91 | 4,970 |
| 2021-09-30 | $29.18 | $29.22 | $29.18 | $29.22 | $28.51 | 602 |
| 2021-09-29 | $29.30 | $29.39 | $29.14 | $29.14 | $28.44 | 3,568 |
| 2021-09-28 | $29.38 | $29.38 | $29.19 | $29.19 | $28.49 | 776 |
| 2021-09-27 | $29.40 | $29.47 | $29.36 | $29.39 | $28.68 | 1,352 |
| 2021-09-24 | $28.85 | $28.95 | $28.85 | $28.90 | $28.20 | 6,386 |
| 2021-09-23 | $28.85 | $29.10 | $28.85 | $29.02 | $28.32 | 7,938 |
| 2021-09-22 | $28.22 | $28.59 | $28.22 | $28.44 | $27.75 | 3,618 |
| 2021-09-21 | $27.89 | $27.97 | $27.65 | $27.87 | $27.19 | 3,627 |
| 2021-09-20 | $27.47 | $27.68 | $27.19 | $27.38 | $26.72 | 6,109 |
| 2021-09-17 | $28.32 | $28.32 | $28.06 | $28.09 | $27.41 | 13,947 |
| 2021-09-16 | $28.69 | $28.78 | $28.47 | $28.63 | $27.94 | 13,423 |
| 2021-09-15 | $28.61 | $28.74 | $28.51 | $28.74 | $28.05 | 6,937 |
| 2021-09-14 | $28.58 | $28.58 | $28.36 | $28.36 | $27.68 | 1,544 |
| 2021-09-13 | $28.13 | $28.43 | $28.13 | $28.38 | $27.70 | 2,045 |
| 2021-09-10 | $27.85 | $27.86 | $27.82 | $27.86 | $27.19 | 637 |
| 2021-09-09 | $28.06 | $28.16 | $28.05 | $28.05 | $27.38 | 559 |
| 2021-09-08 | $28.54 | $28.54 | $28.14 | $28.15 | $27.47 | 4,360 |
| 2021-09-07 | $28.21 | $28.49 | $28.21 | $28.42 | $27.74 | 2,580 |
| 2021-09-03 | $28.22 | $28.29 | $28.22 | $28.29 | $27.61 | 684 |
| 2021-09-02 | $28.10 | $28.25 | $28.07 | $28.10 | $27.42 | 1,434 |
| 2021-09-01 | $28.03 | $28.07 | $27.90 | $27.92 | $27.24 | 1,915 |
| 2021-08-31 | $28.16 | $28.18 | $28.10 | $28.10 | $27.42 | 6,466 |
| 2021-08-30 | $28.20 | $28.20 | $27.99 | $28.00 | $27.32 | 3,647 |
| 2021-08-27 | $27.68 | $28.03 | $27.68 | $27.92 | $27.25 | 3,644 |
| 2021-08-26 | $27.42 | $27.42 | $27.29 | $27.37 | $26.70 | 1,767 |
| 2021-08-25 | $27.48 | $27.68 | $27.48 | $27.64 | $26.97 | 3,929 |
| 2021-08-24 | $27.16 | $27.44 | $27.15 | $27.42 | $26.76 | 2,570 |
| 2021-08-23 | $26.77 | $26.91 | $26.77 | $26.91 | $26.26 | 3,255 |
| 2021-08-20 | $26.10 | $26.31 | $26.10 | $26.25 | $25.62 | 30,833 |
| 2021-08-19 | $26.22 | $26.23 | $25.89 | $26.04 | $25.41 | 6,813 |
| 2021-08-18 | $27.22 | $27.22 | $26.82 | $26.82 | $26.17 | 3,275 |
| 2021-08-17 | $27.22 | $27.22 | $27.02 | $27.13 | $26.47 | 1,521 |
| 2021-08-16 | $27.41 | $27.45 | $27.27 | $27.42 | $26.75 | 2,369 |
| 2021-08-13 | $27.77 | $27.77 | $27.76 | $27.76 | $27.09 | 1,144 |
| 2021-08-12 | $27.88 | $27.88 | $27.64 | $27.81 | $27.14 | 461 |
| 2021-08-11 | $27.61 | $27.87 | $27.61 | $27.85 | $27.18 | 6,075 |
| 2021-08-10 | $27.48 | $27.54 | $27.43 | $27.54 | $26.88 | 1,508 |
| 2021-08-09 | $27.51 | $27.52 | $27.39 | $27.47 | $26.80 | 3,702 |
| 2021-08-06 | $27.61 | $27.66 | $27.54 | $27.59 | $26.92 | 6,730 |
| 2021-08-05 | $27.71 | $27.78 | $27.60 | $27.63 | $26.96 | 3,130 |
| 2021-08-04 | $27.59 | $27.62 | $27.36 | $27.36 | $26.70 | 1,996 |
| 2021-08-03 | $27.39 | $27.77 | $27.39 | $27.75 | $27.08 | 3,442 |
| 2021-08-02 | $27.47 | $27.74 | $27.46 | $27.46 | $26.80 | 9,015 |
| 2021-07-30 | $27.56 | $27.56 | $27.27 | $27.34 | $26.68 | 1,650 |
| 2021-07-29 | $27.70 | $27.84 | $27.70 | $27.75 | $27.08 | 2,723 |
| 2021-07-28 | $27.37 | $27.63 | $27.31 | $27.63 | $26.96 | 4,150 |
| 2021-07-27 | $27.13 | $27.25 | $27.13 | $27.25 | $26.59 | 575 |
| 2021-07-26 | $27.26 | $27.46 | $27.26 | $27.46 | $26.80 | 2,742 |
| 2021-07-23 | $27.12 | $27.26 | $27.09 | $27.26 | $26.60 | 12,604 |
| 2021-07-22 | $27.25 | $27.39 | $27.22 | $27.28 | $26.62 | 2,472 |
| 2021-07-21 | $27.18 | $27.47 | $27.18 | $27.46 | $26.80 | 3,566 |
| 2021-07-20 | $26.66 | $26.94 | $26.66 | $26.90 | $26.25 | 4,040 |
| 2021-07-19 | $26.75 | $26.91 | $26.39 | $26.58 | $25.94 | 24,041 |
| 2021-07-16 | $27.99 | $27.99 | $27.35 | $27.43 | $26.77 | 13,472 |
| 2021-07-15 | $28.08 | $28.08 | $27.99 | $27.99 | $27.31 | 1,216 |
| 2021-07-14 | $28.30 | $28.30 | $28.21 | $28.21 | $27.53 | 5,856 |
| 2021-07-13 | $28.70 | $28.71 | $28.57 | $28.58 | $27.89 | 1,060 |
| 2021-07-12 | $28.57 | $28.84 | $28.57 | $28.78 | $28.09 | 891 |
| 2021-07-09 | $28.52 | $28.88 | $28.52 | $28.74 | $28.05 | 2,429 |
| 2021-07-08 | $28.25 | $28.40 | $27.76 | $28.19 | $27.51 | 6,661 |
| 2021-07-07 | $29.22 | $29.22 | $28.57 | $28.76 | $28.07 | 14,624 |
| 2021-07-06 | $29.68 | $29.75 | $29.13 | $29.25 | $28.54 | 5,429 |
| 2021-07-02 | $29.46 | $29.63 | $29.46 | $29.63 | $28.91 | 949 |
| 2021-07-01 | $29.65 | $29.75 | $29.31 | $29.40 | $28.69 | 6,683 |
| 2021-06-30 | $29.38 | $29.55 | $29.30 | $29.45 | $28.74 | 3,084 |
| 2021-06-29 | $29.68 | $29.68 | $29.51 | $29.51 | $28.80 | 1,657 |
| 2021-06-28 | $30.22 | $30.22 | $29.69 | $29.69 | $28.98 | 7,295 |
| 2021-06-25 | $30.27 | $30.35 | $30.13 | $30.35 | $29.61 | 3,533 |
| 2021-06-24 | $30.13 | $30.34 | $30.09 | $30.29 | $29.55 | 10,959 |
| 2021-06-23 | $30.27 | $30.55 | $30.06 | $30.06 | $29.33 | 3,943 |
| 2021-06-22 | $30.00 | $30.25 | $29.90 | $30.18 | $29.45 | 6,162 |
| 2021-06-21 | $29.41 | $29.88 | $29.39 | $29.88 | $29.16 | 6,034 |
| 2021-06-18 | $29.52 | $29.52 | $29.30 | $29.30 | $28.59 | 8,490 |
| 2021-06-17 | $30.67 | $30.68 | $30.04 | $30.11 | $29.38 | 38,973 |
| 2021-06-16 | $31.15 | $31.15 | $30.86 | $30.86 | $30.12 | 2,271 |
| 2021-06-15 | $31.01 | $31.15 | $31.01 | $31.09 | $30.34 | 1,103 |
| 2021-06-14 | $31.06 | $31.13 | $30.93 | $31.00 | $30.25 | 3,226 |
| 2021-06-11 | $31.00 | $31.04 | $30.87 | $30.93 | $30.18 | 4,823 |
| 2021-06-10 | $31.06 | $31.13 | $31.00 | $31.07 | $30.32 | 1,175 |
| 2021-06-09 | $31.25 | $31.30 | $31.10 | $31.10 | $30.35 | 5,943 |
| 2021-06-08 | $31.17 | $31.27 | $31.00 | $31.17 | $30.42 | 16,928 |
| 2021-06-07 | $31.42 | $31.50 | $31.33 | $31.45 | $30.69 | 6,617 |
| 2021-06-04 | $31.23 | $31.42 | $31.22 | $31.29 | $30.53 | 11,985 |
| 2021-06-03 | $31.01 | $31.15 | $30.93 | $31.00 | $30.25 | 9,116 |
| 2021-06-02 | $30.80 | $31.10 | $30.70 | $30.96 | $30.21 | 7,921 |
| 2021-06-01 | $30.45 | $30.63 | $30.44 | $30.59 | $29.85 | 33,029 |
| 2021-05-28 | $29.81 | $30.01 | $29.66 | $29.91 | $29.19 | 11,391 |
| 2021-05-27 | $29.67 | $29.73 | $29.64 | $29.68 | $28.96 | 4,747 |
| 2021-05-26 | $29.58 | $29.70 | $29.54 | $29.61 | $28.89 | 1,390 |
| 2021-05-25 | $29.52 | $29.55 | $29.22 | $29.29 | $28.58 | 4,653 |
| 2021-05-24 | $29.46 | $29.66 | $29.25 | $29.57 | $28.85 | 16,285 |
| 2021-05-21 | $29.58 | $29.58 | $29.28 | $29.28 | $28.57 | 1,737 |
| 2021-05-20 | $29.45 | $29.45 | $29.30 | $29.40 | $28.69 | 6,904 |
| 2021-05-19 | $29.42 | $29.59 | $29.16 | $29.44 | $28.73 | 7,216 |
| 2021-05-18 | $30.02 | $30.15 | $29.85 | $29.85 | $29.13 | 5,197 |
| 2021-05-17 | $29.55 | $29.73 | $29.42 | $29.73 | $29.01 | 4,891 |
| 2021-05-14 | $29.21 | $29.52 | $29.21 | $29.49 | $28.77 | 3,507 |
| 2021-05-13 | $28.62 | $28.84 | $28.40 | $28.76 | $28.07 | 7,621 |
| 2021-05-12 | $29.00 | $29.09 | $28.75 | $28.76 | $28.06 | 15,891 |
| 2021-05-11 | $29.26 | $29.43 | $28.89 | $29.28 | $28.57 | 16,994 |
| 2021-05-10 | $30.07 | $30.18 | $29.60 | $29.60 | $28.89 | 25,967 |
| 2021-05-07 | $29.35 | $29.74 | $29.35 | $29.74 | $29.02 | 7,990 |
| 2021-05-06 | $29.15 | $29.43 | $29.15 | $29.35 | $28.64 | 7,751 |
| 2021-05-05 | $28.53 | $28.93 | $28.53 | $28.90 | $28.20 | 7,600 |
| 2021-05-04 | $28.64 | $28.77 | $28.42 | $28.55 | $27.86 | 7,012 |
| 2021-05-03 | $28.26 | $28.67 | $28.26 | $28.57 | $27.88 | 7,885 |
| 2021-04-30 | $28.22 | $28.33 | $28.12 | $28.12 | $27.45 | 1,980 |
| 2021-04-29 | $28.60 | $28.70 | $28.37 | $28.49 | $27.80 | 8,924 |
| 2021-04-28 | $27.87 | $28.24 | $27.87 | $28.23 | $27.55 | 11,077 |
| 2021-04-27 | $27.65 | $27.75 | $27.60 | $27.75 | $27.08 | 8,516 |
| 2021-04-26 | $27.30 | $27.53 | $27.30 | $27.45 | $26.79 | 2,278 |
| 2021-04-23 | $27.24 | $27.25 | $27.23 | $27.23 | $26.57 | 1,731 |
| 2021-04-22 | $27.32 | $27.32 | $26.89 | $26.89 | $26.24 | 1,399 |
| 2021-04-21 | $26.86 | $27.22 | $26.72 | $27.22 | $26.56 | 4,494 |
| 2021-04-20 | $27.27 | $27.32 | $26.90 | $27.01 | $26.36 | 9,097 |
| 2021-04-19 | $27.70 | $27.70 | $27.33 | $27.43 | $26.77 | 4,940 |
| 2021-04-16 | $27.90 | $27.90 | $27.52 | $27.76 | $27.09 | 6,163 |
| 2021-04-15 | $27.46 | $27.68 | $27.46 | $27.64 | $26.97 | 5,328 |
| 2021-04-14 | $27.12 | $27.67 | $27.12 | $27.41 | $26.74 | 8,019 |
| 2021-04-13 | $26.94 | $27.03 | $26.92 | $27.01 | $26.36 | 7,187 |
| 2021-04-12 | $27.07 | $27.11 | $26.90 | $26.94 | $26.29 | 6,660 |
| 2021-04-09 | $27.12 | $27.12 | $27.00 | $27.00 | $26.35 | 4,063 |
| 2021-04-08 | $27.28 | $27.28 | $27.19 | $27.19 | $26.53 | 1,897 |
| 2021-04-07 | $27.33 | $27.45 | $27.29 | $27.39 | $26.72 | 2,235 |
| 2021-04-06 | $27.42 | $27.65 | $27.31 | $27.38 | $26.72 | 8,305 |
| 2021-04-05 | $27.85 | $27.99 | $27.49 | $27.65 | $26.98 | 10,980 |
| 2021-04-01 | $27.32 | $27.75 | $27.32 | $27.71 | $27.04 | 6,306 |
| 2021-03-31 | $27.12 | $27.24 | $27.00 | $27.24 | $26.58 | 6,091 |
| 2021-03-30 | $27.39 | $27.49 | $27.29 | $27.35 | $26.69 | 4,539 |
| 2021-03-29 | $27.59 | $27.59 | $27.27 | $27.46 | $26.80 | 9,030 |
| 2021-03-26 | $27.69 | $27.73 | $27.51 | $27.73 | $27.06 | 4,026 |
| 2021-03-25 | $26.90 | $27.25 | $26.73 | $27.24 | $26.58 | 4,458 |
| 2021-03-24 | $27.01 | $27.36 | $26.82 | $27.09 | $26.43 | 6,984 |
| 2021-03-23 | $27.18 | $27.25 | $26.73 | $26.86 | $26.21 | 24,957 |
| 2021-03-22 | $27.77 | $27.77 | $27.43 | $27.64 | $26.97 | 12,885 |
| 2021-03-19 | $27.73 | $27.84 | $27.35 | $27.77 | $27.10 | 14,158 |
| 2021-03-18 | $28.27 | $28.27 | $27.64 | $27.64 | $26.97 | 9,270 |
| 2021-03-17 | $28.38 | $28.55 | $28.05 | $28.45 | $27.76 | 8,635 |
| 2021-03-16 | $29.04 | $29.04 | $28.59 | $28.74 | $28.05 | 15,329 |
| 2021-03-15 | $29.27 | $29.32 | $29.05 | $29.19 | $28.49 | 16,211 |
| 2021-03-12 | $29.30 | $29.48 | $29.23 | $29.40 | $28.69 | 10,489 |
| 2021-03-11 | $29.35 | $29.51 | $29.15 | $29.47 | $28.76 | 42,181 |
| 2021-03-10 | $28.75 | $29.11 | $28.64 | $29.01 | $28.31 | 10,088 |
| 2021-03-09 | $28.83 | $29.12 | $28.75 | $28.75 | $28.06 | 7,894 |
| 2021-03-08 | $28.97 | $29.13 | $28.78 | $28.94 | $28.24 | 8,290 |
| 2021-03-05 | $28.69 | $28.95 | $28.50 | $28.89 | $28.19 | 6,226 |
| 2021-03-04 | $28.65 | $28.65 | $28.01 | $28.26 | $27.57 | 3,856 |
| 2021-03-03 | $28.63 | $28.81 | $28.50 | $28.50 | $27.81 | 8,096 |
| 2021-03-02 | $28.65 | $28.67 | $28.39 | $28.39 | $27.70 | 12,340 |
| 2021-03-01 | $28.47 | $28.86 | $28.47 | $28.80 | $28.10 | 11,807 |
| 2021-02-26 | $27.81 | $28.30 | $27.67 | $28.19 | $27.51 | 7,527 |
| 2021-02-25 | $29.00 | $29.00 | $28.42 | $28.42 | $27.73 | 8,722 |
| 2021-02-24 | $28.59 | $28.91 | $28.38 | $28.86 | $28.16 | 15,346 |
| 2021-02-23 | $28.47 | $28.95 | $28.27 | $28.85 | $28.15 | 10,744 |
| 2021-02-22 | $28.17 | $28.55 | $28.12 | $28.36 | $27.68 | 32,418 |
| 2021-02-19 | $28.04 | $28.50 | $28.04 | $28.37 | $27.69 | 6,460 |
| 2021-02-18 | $28.11 | $28.12 | $27.78 | $28.12 | $27.44 | 6,882 |
| 2021-02-17 | $28.27 | $28.42 | $28.15 | $28.32 | $27.64 | 8,320 |
| 2021-02-16 | $27.93 | $28.12 | $27.89 | $28.04 | $27.36 | 47,935 |
| 2021-02-12 | $27.23 | $27.47 | $27.23 | $27.43 | $26.76 | 5,103 |
| 2021-02-11 | $27.21 | $27.26 | $27.11 | $27.23 | $26.57 | 3,353 |
| 2021-02-10 | $27.09 | $27.15 | $27.00 | $27.08 | $26.43 | 5,971 |
| 2021-02-09 | $26.98 | $27.15 | $26.94 | $27.12 | $26.47 | 5,689 |
| 2021-02-08 | $26.50 | $27.00 | $26.50 | $26.85 | $26.20 | 12,414 |
| 2021-02-05 | $26.49 | $26.50 | $26.21 | $26.39 | $25.75 | 6,082 |
| 2021-02-04 | $26.46 | $26.46 | $26.27 | $26.43 | $25.79 | 3,751 |
| 2021-02-03 | $26.22 | $26.50 | $26.20 | $26.40 | $25.76 | 3,835 |
| 2021-02-02 | $25.88 | $26.33 | $25.88 | $26.08 | $25.45 | 6,060 |
| 2021-02-01 | $25.92 | $25.92 | $25.48 | $25.66 | $25.04 | 6,096 |
| 2021-01-29 | $25.66 | $25.91 | $25.15 | $25.24 | $24.63 | 6,255 |
| 2021-01-28 | $26.01 | $26.18 | $25.99 | $26.00 | $25.38 | 6,857 |
| 2021-01-27 | $25.94 | $26.16 | $25.85 | $25.90 | $25.27 | 5,682 |
| 2021-01-26 | $26.61 | $26.83 | $26.40 | $26.50 | $25.86 | 9,775 |
| 2021-01-25 | $26.51 | $26.58 | $26.32 | $26.58 | $25.94 | 4,553 |
| 2021-01-22 | $26.55 | $26.93 | $26.50 | $26.92 | $26.27 | 4,124 |
| 2021-01-21 | $27.30 | $27.30 | $26.93 | $27.03 | $26.38 | 22,381 |
| 2021-01-20 | $27.10 | $27.38 | $27.07 | $27.26 | $26.60 | 24,454 |
| 2021-01-19 | $26.78 | $27.00 | $26.78 | $26.93 | $26.28 | 7,087 |
| 2021-01-15 | $26.67 | $26.69 | $26.28 | $26.35 | $25.71 | 5,904 |
| 2021-01-14 | $26.78 | $27.00 | $26.78 | $26.94 | $26.29 | 9,246 |
| 2021-01-13 | $26.87 | $26.89 | $26.57 | $26.74 | $26.09 | 7,368 |
| 2021-01-12 | $26.61 | $26.96 | $26.61 | $26.96 | $26.31 | 6,922 |
| 2021-01-11 | $26.38 | $26.58 | $26.13 | $26.48 | $25.84 | 22,067 |
| 2021-01-08 | $27.15 | $27.15 | $26.64 | $26.78 | $26.13 | 20,306 |
| 2021-01-07 | $26.43 | $26.81 | $26.43 | $26.79 | $26.14 | 14,259 |
| 2021-01-06 | $26.28 | $26.66 | $26.24 | $26.31 | $25.67 | 13,977 |
| 2021-01-05 | $25.52 | $26.05 | $25.52 | $25.95 | $25.32 | 9,292 |
| 2021-01-04 | $25.51 | $25.65 | $25.05 | $25.14 | $24.53 | 21,279 |
| 2020-12-31 | $25.04 | $25.04 | $24.94 | $24.97 | $24.36 | 1,425 |
| 2020-12-30 | $24.99 | $25.13 | $24.95 | $25.04 | $24.44 | 11,597 |
| 2020-12-29 | $24.87 | $24.88 | $24.76 | $24.81 | $24.21 | 4,436 |
| 2020-12-28 | $24.97 | $25.00 | $24.71 | $24.71 | $24.11 | 5,921 |
| 2020-12-24 | $24.75 | $24.75 | $24.61 | $24.64 | $24.05 | 943 |
| 2020-12-23 | $24.24 | $24.60 | $24.24 | $24.58 | $23.99 | 4,889 |
| 2020-12-22 | $24.27 | $24.27 | $24.07 | $24.14 | $23.56 | 5,435 |
| 2020-12-21 | $24.03 | $24.35 | $23.67 | $24.28 | $23.69 | 8,067 |
| 2020-12-18 | $25.56 | $25.57 | $25.32 | $25.43 | $24.16 | 4,459 |
| 2020-12-17 | $25.87 | $25.87 | $25.70 | $25.76 | $24.47 | 2,588 |
| 2020-12-16 | $25.85 | $25.85 | $25.62 | $25.70 | $24.42 | 5,724 |
| 2020-12-15 | $25.60 | $25.83 | $25.55 | $25.83 | $24.54 | 8,506 |
| 2020-12-14 | $26.15 | $26.15 | $25.43 | $25.45 | $24.18 | 4,676 |
| 2020-12-11 | $25.94 | $26.08 | $25.81 | $25.90 | $24.61 | 4,099 |
| 2020-12-10 | $25.70 | $26.14 | $25.70 | $26.07 | $24.77 | 19,101 |
| 2020-12-09 | $25.58 | $25.59 | $25.42 | $25.58 | $24.30 | 1,697 |
| 2020-12-08 | $25.44 | $25.47 | $25.29 | $25.36 | $24.09 | 2,827 |
| 2020-12-07 | $25.43 | $25.54 | $25.16 | $25.28 | $24.02 | 9,316 |
| 2020-12-04 | $25.09 | $25.51 | $25.09 | $25.44 | $24.17 | 12,864 |
| 2020-12-03 | $24.90 | $24.94 | $24.74 | $24.74 | $23.50 | 3,141 |
| 2020-12-02 | $24.45 | $24.63 | $24.45 | $24.60 | $23.37 | 1,521 |
| 2020-12-01 | $24.21 | $24.52 | $24.18 | $24.24 | $23.02 | 7,741 |
| 2020-11-30 | $24.30 | $24.30 | $23.70 | $23.74 | $22.55 | 10,151 |
| 2020-11-27 | $24.60 | $24.78 | $24.35 | $24.55 | $23.32 | 22,964 |
| 2020-11-25 | $24.81 | $24.85 | $24.55 | $24.71 | $23.48 | 13,372 |
| 2020-11-24 | $24.42 | $24.85 | $24.39 | $24.66 | $23.42 | 7,458 |
| 2020-11-23 | $23.67 | $23.99 | $23.56 | $23.93 | $22.73 | 14,975 |
| 2020-11-20 | $23.38 | $23.38 | $23.13 | $23.17 | $22.01 | 6,084 |
| 2020-11-19 | $23.25 | $23.35 | $23.05 | $23.32 | $22.16 | 6,818 |
| 2020-11-18 | $23.74 | $23.76 | $23.25 | $23.25 | $22.09 | 4,031 |
| 2020-11-17 | $23.17 | $23.49 | $23.17 | $23.38 | $22.22 | 3,933 |
| 2020-11-16 | $23.06 | $23.46 | $22.94 | $23.46 | $22.29 | 13,628 |
| 2020-11-13 | $22.06 | $22.54 | $22.06 | $22.54 | $21.42 | 2,839 |
| 2020-11-12 | $22.29 | $22.33 | $21.90 | $21.90 | $20.81 | 10,791 |
| 2020-11-11 | $22.57 | $22.72 | $22.45 | $22.48 | $21.36 | 4,286 |
| 2020-11-10 | $22.31 | $22.43 | $22.16 | $22.35 | $21.23 | 7,990 |
| 2020-11-09 | $21.12 | $21.71 | $21.12 | $21.64 | $20.56 | 17,501 |
| 2020-11-06 | $19.82 | $19.82 | $19.64 | $19.64 | $18.66 | 2,576 |
| 2020-11-05 | $19.75 | $19.87 | $19.74 | $19.82 | $18.82 | 2,788 |
| 2020-11-04 | $19.25 | $19.53 | $19.21 | $19.52 | $18.54 | 2,560 |
| 2020-11-03 | $19.31 | $19.48 | $19.27 | $19.38 | $18.41 | 4,231 |
| 2020-11-02 | $18.70 | $18.91 | $18.70 | $18.91 | $17.97 | 1,797 |
| 2020-10-30 | $18.57 | $18.70 | $18.52 | $18.67 | $17.73 | 3,540 |
| 2020-10-29 | $18.44 | $18.66 | $18.35 | $18.65 | $17.72 | 3,611 |
| 2020-10-28 | $18.76 | $18.76 | $18.36 | $18.52 | $17.59 | 6,974 |
| 2020-10-27 | $19.26 | $19.31 | $19.01 | $19.11 | $18.15 | 70,160 |
| 2020-10-26 | $19.65 | $19.65 | $19.34 | $19.37 | $18.40 | 1,760 |
| 2020-10-23 | $19.96 | $20.01 | $19.92 | $20.01 | $19.01 | 6,323 |
| 2020-10-22 | $19.69 | $19.98 | $19.69 | $19.98 | $18.98 | 2,729 |
| 2020-10-21 | $19.89 | $19.92 | $19.84 | $19.84 | $18.85 | 664 |
| 2020-10-20 | $19.87 | $19.98 | $19.83 | $19.96 | $18.96 | 850 |
| 2020-10-19 | $20.02 | $20.04 | $19.76 | $19.76 | $18.77 | 1,151 |
| 2020-10-16 | $20.08 | $20.08 | $19.96 | $19.96 | $18.96 | 1,942 |
| 2020-10-15 | $19.82 | $20.09 | $19.82 | $20.09 | $19.09 | 2,120 |
| 2020-10-14 | $20.31 | $20.31 | $20.24 | $20.24 | $19.23 | 743 |
| 2020-10-13 | $20.29 | $20.29 | $20.11 | $20.13 | $19.12 | 3,687 |
| 2020-10-12 | $20.46 | $20.50 | $20.41 | $20.49 | $19.47 | 4,690 |
| 2020-10-09 | $20.82 | $20.82 | $20.60 | $20.67 | $19.64 | 693 |
| 2020-10-08 | $20.53 | $20.61 | $20.48 | $20.61 | $19.58 | 6,590 |
| 2020-10-07 | $20.26 | $20.33 | $20.26 | $20.32 | $19.30 | 773 |
| 2020-10-06 | $20.35 | $20.42 | $20.04 | $20.12 | $19.12 | 4,585 |
| 2020-10-05 | $20.06 | $20.15 | $19.93 | $20.10 | $19.09 | 8,051 |
| 2020-10-02 | $19.26 | $19.70 | $19.26 | $19.70 | $18.71 | 1,201 |
| 2020-10-01 | $19.62 | $19.69 | $19.62 | $19.66 | $18.68 | 1,315 |
| 2020-09-30 | $19.86 | $19.98 | $19.83 | $19.83 | $18.84 | 3,424 |
| 2020-09-29 | $20.14 | $20.16 | $19.84 | $19.91 | $18.91 | 5,310 |
| 2020-09-28 | $20.00 | $20.08 | $20.00 | $20.03 | $19.02 | 2,694 |
| 2020-09-25 | $19.60 | $19.76 | $19.55 | $19.76 | $18.77 | 2,314 |
| 2020-09-24 | $19.97 | $19.97 | $19.62 | $19.81 | $18.82 | 3,879 |
| 2020-09-23 | $20.48 | $20.48 | $20.06 | $20.09 | $19.08 | 4,025 |
| 2020-09-22 | $20.71 | $20.71 | $20.60 | $20.69 | $19.65 | 2,730 |
| 2020-09-21 | $21.00 | $21.00 | $20.63 | $20.87 | $19.83 | 3,949 |
| 2020-09-18 | $21.52 | $21.52 | $21.30 | $21.33 | $20.26 | 2,281 |
| 2020-09-17 | $21.14 | $21.54 | $21.12 | $21.54 | $20.46 | 2,336 |
| 2020-09-16 | $21.31 | $21.62 | $21.31 | $21.52 | $20.44 | 3,049 |
| 2020-09-15 | $21.31 | $21.40 | $21.25 | $21.25 | $20.19 | 5,286 |
| 2020-09-14 | $21.39 | $21.39 | $21.27 | $21.27 | $20.21 | 1,792 |
| 2020-09-11 | $21.09 | $21.15 | $21.01 | $21.15 | $20.09 | 2,254 |
| 2020-09-10 | $21.32 | $21.32 | $21.00 | $21.02 | $19.97 | 792 |
| 2020-09-09 | $21.04 | $21.17 | $21.04 | $21.13 | $20.07 | 6,818 |
| 2020-09-08 | $20.88 | $21.05 | $20.76 | $20.79 | $19.75 | 6,382 |
| 2020-09-04 | $21.38 | $21.40 | $21.03 | $21.37 | $20.30 | 6,374 |
| 2020-09-03 | $21.60 | $21.69 | $21.25 | $21.29 | $20.23 | 7,358 |
| 2020-09-02 | $21.54 | $21.69 | $21.49 | $21.69 | $20.61 | 2,948 |
| 2020-09-01 | $21.66 | $21.66 | $21.47 | $21.56 | $20.48 | 10,780 |
| 2020-08-31 | $22.12 | $22.12 | $21.57 | $21.66 | $20.58 | 79,656 |
| 2020-08-28 | $21.83 | $22.13 | $21.83 | $22.13 | $21.02 | 4,819 |
| 2020-08-27 | $22.00 | $22.00 | $21.72 | $21.87 | $20.78 | 9,004 |
| 2020-08-26 | $22.28 | $22.28 | $22.13 | $22.16 | $21.05 | 9,982 |
| 2020-08-25 | $22.17 | $22.23 | $22.03 | $22.16 | $21.05 | 13,311 |
| 2020-08-24 | $22.00 | $22.13 | $21.98 | $22.13 | $21.02 | 15,480 |
| 2020-08-21 | $21.79 | $21.81 | $21.60 | $21.81 | $20.72 | 3,599 |
| 2020-08-20 | $22.05 | $22.21 | $21.86 | $22.10 | $21.00 | 5,088 |
| 2020-08-19 | $22.45 | $22.54 | $22.31 | $22.31 | $21.19 | 4,489 |
| 2020-08-18 | $22.58 | $22.58 | $22.35 | $22.39 | $21.27 | 1,186 |
| 2020-08-17 | $22.66 | $22.72 | $22.64 | $22.69 | $21.56 | 3,333 |
| 2020-08-14 | $22.40 | $22.52 | $22.30 | $22.48 | $21.36 | 3,764 |
| 2020-08-13 | $22.75 | $22.75 | $22.46 | $22.46 | $21.34 | 15,100 |
| 2020-08-12 | $22.63 | $22.76 | $22.61 | $22.76 | $21.62 | 11,641 |
| 2020-08-11 | $22.57 | $22.71 | $22.34 | $22.39 | $21.27 | 3,966 |
| 2020-08-10 | $22.19 | $22.28 | $22.19 | $22.28 | $21.17 | 1,217 |
| 2020-08-07 | $21.89 | $22.26 | $21.89 | $22.25 | $21.14 | 3,313 |
| 2020-08-06 | $22.05 | $22.05 | $21.96 | $21.97 | $20.87 | 2,716 |
| 2020-08-05 | $22.12 | $22.18 | $22.00 | $22.00 | $20.90 | 4,237 |
| 2020-08-04 | $21.32 | $21.67 | $21.32 | $21.67 | $20.59 | 4,467 |
| 2020-08-03 | $21.35 | $21.40 | $21.30 | $21.35 | $20.28 | 3,496 |
| 2020-07-31 | $21.37 | $21.37 | $21.12 | $21.26 | $20.20 | 13,661 |
| 2020-07-30 | $21.48 | $21.77 | $21.35 | $21.77 | $20.68 | 8,406 |
| 2020-07-29 | $22.01 | $22.21 | $21.91 | $22.15 | $21.04 | 7,164 |
| 2020-07-28 | $22.30 | $22.33 | $22.15 | $22.16 | $21.05 | 4,006 |
| 2020-07-27 | $22.37 | $22.52 | $22.36 | $22.45 | $21.32 | 2,149 |
| 2020-07-24 | $22.29 | $22.46 | $22.29 | $22.35 | $21.23 | 3,734 |
| 2020-07-23 | $22.36 | $22.45 | $22.25 | $22.30 | $21.19 | 5,385 |
| 2020-07-22 | $22.21 | $22.30 | $22.18 | $22.26 | $21.15 | 6,556 |
| 2020-07-21 | $22.10 | $22.43 | $22.10 | $22.28 | $21.17 | 7,436 |
| 2020-07-20 | $21.81 | $22.00 | $21.81 | $21.83 | $20.74 | 4,460 |
| 2020-07-17 | $21.87 | $22.01 | $21.87 | $21.88 | $20.79 | 1,262 |
| 2020-07-16 | $21.69 | $21.93 | $21.69 | $21.79 | $20.70 | 3,089 |
| 2020-07-15 | $21.72 | $21.83 | $21.50 | $21.77 | $20.68 | 11,087 |
| 2020-07-14 | $21.19 | $21.59 | $21.19 | $21.59 | $20.51 | 5,300 |
| 2020-07-13 | $21.51 | $21.57 | $21.21 | $21.33 | $20.26 | 12,330 |
| 2020-07-10 | $21.04 | $21.43 | $21.01 | $21.43 | $20.36 | 6,053 |
| 2020-07-09 | $21.63 | $21.63 | $20.98 | $21.04 | $19.99 | 23,700 |
| 2020-07-08 | $21.50 | $21.56 | $21.34 | $21.56 | $20.48 | 16,536 |
| 2020-07-07 | $21.74 | $21.76 | $21.57 | $21.60 | $20.52 | 11,871 |
| 2020-07-06 | $22.01 | $22.11 | $21.86 | $22.10 | $21.00 | 5,130 |
| 2020-07-02 | $21.81 | $22.01 | $21.65 | $21.70 | $20.62 | 9,421 |
| 2020-07-01 | $21.71 | $21.80 | $21.56 | $21.61 | $20.53 | 5,756 |
| 2020-06-30 | $21.36 | $21.80 | $21.31 | $21.73 | $20.64 | 5,739 |
| 2020-06-29 | $21.43 | $21.53 | $21.35 | $21.42 | $20.35 | 65,767 |
| 2020-06-26 | $21.63 | $21.67 | $21.35 | $21.47 | $20.40 | 7,025 |
| 2020-06-25 | $21.56 | $21.90 | $21.50 | $21.90 | $20.81 | 3,590 |
| 2020-06-24 | $22.13 | $22.13 | $21.66 | $21.85 | $20.76 | 9,729 |
| 2020-06-23 | $22.69 | $22.69 | $22.47 | $22.47 | $21.35 | 5,873 |
| 2020-06-22 | $22.25 | $22.55 | $22.25 | $22.45 | $21.33 | 5,305 |
| 2020-06-19 | $23.08 | $23.08 | $22.39 | $22.39 | $21.27 | 14,758 |
| 2020-06-18 | $22.10 | $22.48 | $22.03 | $22.45 | $21.33 | 27,721 |
| 2020-06-17 | $22.52 | $22.58 | $22.23 | $22.23 | $21.12 | 4,051 |
| 2020-06-16 | $22.73 | $22.91 | $22.47 | $22.55 | $21.42 | 8,072 |
| 2020-06-15 | $21.50 | $22.13 | $21.36 | $22.10 | $20.99 | 9,357 |
| 2020-06-12 | $22.30 | $22.34 | $21.80 | $22.17 | $21.06 | 16,239 |
| 2020-06-11 | $22.34 | $22.67 | $21.69 | $21.79 | $20.70 | 52,912 |
| 2020-06-10 | $23.73 | $23.93 | $23.53 | $23.67 | $22.49 | 25,491 |
| 2020-06-09 | $24.02 | $24.02 | $23.60 | $23.81 | $22.62 | 9,484 |
| 2020-06-08 | $24.61 | $24.83 | $24.29 | $24.50 | $23.28 | 24,979 |
| 2020-06-05 | $23.89 | $24.37 | $23.89 | $24.23 | $23.02 | 27,292 |
| 2020-06-04 | $23.15 | $23.45 | $23.01 | $23.24 | $22.08 | 17,491 |
| 2020-06-03 | $23.30 | $23.47 | $23.26 | $23.40 | $22.23 | 25,464 |
| 2020-06-02 | $22.51 | $22.96 | $22.51 | $22.88 | $21.74 | 13,425 |
| 2020-06-01 | $22.24 | $22.47 | $22.22 | $22.47 | $21.35 | 11,366 |
| 2020-05-29 | $21.93 | $22.14 | $21.80 | $22.05 | $20.95 | 9,957 |
| 2020-05-28 | $22.56 | $22.56 | $22.06 | $22.09 | $20.99 | 11,862 |
| 2020-05-27 | $22.24 | $22.50 | $22.20 | $22.50 | $21.38 | 15,891 |
| 2020-05-26 | $22.19 | $22.19 | $22.00 | $22.13 | $21.02 | 16,643 |
| 2020-05-22 | $21.45 | $21.45 | $21.15 | $21.42 | $20.35 | 36,389 |
| 2020-05-21 | $21.92 | $21.92 | $21.45 | $21.56 | $20.48 | 18,493 |
| 2020-05-20 | $22.20 | $22.20 | $21.56 | $21.71 | $20.63 | 51,582 |
| 2020-05-19 | $21.30 | $21.36 | $20.99 | $21.12 | $20.06 | 19,698 |
| 2020-05-18 | $20.67 | $21.36 | $20.64 | $21.31 | $20.25 | 33,193 |
| 2020-05-15 | $19.90 | $20.03 | $19.85 | $19.89 | $18.90 | 6,682 |
| 2020-05-14 | $19.83 | $20.01 | $19.40 | $20.01 | $19.01 | 12,973 |
| 2020-05-13 | $20.67 | $20.67 | $20.05 | $20.13 | $19.12 | 15,061 |
| 2020-05-12 | $21.04 | $21.10 | $20.41 | $20.47 | $19.45 | 23,385 |
| 2020-05-11 | $20.95 | $21.10 | $20.88 | $21.01 | $19.96 | 27,809 |
| 2020-05-08 | $20.69 | $21.00 | $20.50 | $20.96 | $19.91 | 10,481 |
| 2020-05-07 | $20.39 | $20.51 | $20.29 | $20.29 | $19.28 | 8,224 |
| 2020-05-06 | $20.64 | $20.64 | $20.02 | $20.02 | $19.02 | 14,202 |
| 2020-05-05 | $21.00 | $21.05 | $20.54 | $20.54 | $19.51 | 19,643 |
| 2020-05-04 | $19.90 | $20.38 | $19.85 | $20.37 | $19.35 | 21,479 |
| 2020-05-01 | $20.28 | $20.30 | $19.78 | $19.86 | $18.87 | 33,985 |
| 2020-04-30 | $21.10 | $21.23 | $20.66 | $20.83 | $19.79 | 29,244 |
| 2020-04-29 | $20.49 | $21.00 | $20.38 | $20.99 | $19.94 | 32,151 |
| 2020-04-28 | $19.60 | $19.81 | $19.45 | $19.72 | $18.73 | 25,389 |
| 2020-04-27 | $19.00 | $19.43 | $19.00 | $19.38 | $18.41 | 25,639 |
| 2020-04-24 | $19.11 | $19.21 | $18.90 | $19.05 | $18.10 | 45,303 |
| 2020-04-23 | $18.96 | $19.08 | $18.80 | $18.85 | $17.91 | 27,909 |
| 2020-04-22 | $18.75 | $18.75 | $18.44 | $18.55 | $17.62 | 53,595 |
| 2020-04-21 | $17.96 | $18.21 | $17.81 | $17.96 | $17.06 | 43,370 |
| 2020-04-20 | $18.31 | $18.79 | $18.29 | $18.47 | $17.55 | 158,399 |
| 2020-04-17 | $18.23 | $18.84 | $18.22 | $18.84 | $17.90 | 17,617 |
| 2020-04-16 | $18.26 | $18.26 | $17.80 | $17.81 | $16.92 | 42,208 |
| 2020-04-15 | $18.51 | $18.56 | $18.10 | $18.19 | $17.28 | 20,172 |
| 2020-04-14 | $19.19 | $19.32 | $18.89 | $19.16 | $18.20 | 62,355 |
| 2020-04-13 | $19.28 | $19.28 | $18.75 | $18.82 | $17.88 | 63,687 |
| 2020-04-09 | $19.55 | $19.70 | $18.90 | $19.15 | $18.19 | 25,857 |
| 2020-04-08 | $18.75 | $19.09 | $18.64 | $18.93 | $17.98 | 13,381 |
| 2020-04-07 | $19.24 | $19.24 | $18.58 | $18.58 | $17.65 | 25,369 |
| 2020-04-06 | $17.80 | $18.32 | $17.76 | $18.28 | $17.37 | 24,413 |
| 2020-04-03 | $17.40 | $17.42 | $16.80 | $17.01 | $16.16 | 53,148 |
| 2020-04-02 | $17.00 | $17.61 | $16.86 | $17.24 | $16.38 | 15,411 |
| 2020-04-01 | $16.93 | $16.96 | $16.26 | $16.33 | $15.51 | 13,988 |
| 2020-03-31 | $17.67 | $17.70 | $17.30 | $17.42 | $16.55 | 9,379 |
| 2020-03-30 | $16.80 | $17.29 | $16.71 | $17.22 | $16.36 | 11,433 |
| 2020-03-27 | $16.92 | $17.16 | $16.61 | $17.06 | $16.21 | 12,701 |
| 2020-03-26 | $16.79 | $17.77 | $16.79 | $17.49 | $16.61 | 12,848 |
| 2020-03-25 | $15.89 | $16.99 | $15.77 | $16.61 | $15.78 | 16,681 |
| 2020-03-24 | $15.46 | $15.46 | $15.24 | $15.40 | $14.63 | 8,713 |
| 2020-03-23 | $15.11 | $15.11 | $14.26 | $14.35 | $13.63 | 14,797 |
| 2020-03-20 | $15.41 | $15.49 | $14.79 | $14.99 | $14.24 | 8,966 |
| 2020-03-19 | $14.44 | $14.63 | $13.96 | $14.30 | $13.59 | 7,698 |
| 2020-03-18 | $14.41 | $14.67 | $13.80 | $14.37 | $13.65 | 12,843 |
| 2020-03-17 | $15.31 | $15.73 | $15.03 | $15.49 | $14.72 | 9,294 |
| 2020-03-16 | $16.00 | $16.74 | $15.22 | $15.27 | $14.50 | 12,994 |
| 2020-03-13 | $17.09 | $17.51 | $16.35 | $17.50 | $16.62 | 6,781 |
| 2020-03-12 | $17.30 | $17.30 | $16.10 | $16.52 | $15.69 | 33,772 |
| 2020-03-11 | $19.40 | $19.40 | $18.56 | $18.68 | $17.74 | 10,099 |
| 2020-03-10 | $19.94 | $20.16 | $19.25 | $19.75 | $18.76 | 7,905 |
| 2020-03-09 | $19.46 | $19.89 | $18.88 | $19.37 | $18.40 | 19,501 |
| 2020-03-06 | $21.61 | $21.87 | $21.48 | $21.56 | $20.48 | 22,038 |
| 2020-03-05 | $22.52 | $22.57 | $22.15 | $22.15 | $21.04 | 15,400 |
| 2020-03-04 | $22.99 | $23.19 | $22.87 | $23.18 | $22.02 | 4,731 |
| 2020-03-03 | $23.36 | $23.53 | $22.82 | $22.99 | $21.84 | 5,651 |
| 2020-03-02 | $22.87 | $23.08 | $22.52 | $23.08 | $21.93 | 9,322 |
| 2020-02-28 | $22.24 | $22.75 | $22.24 | $22.75 | $21.61 | 11,074 |
| 2020-02-27 | $23.49 | $23.61 | $23.01 | $23.01 | $21.86 | 9,912 |
| 2020-02-26 | $24.50 | $24.52 | $24.06 | $24.10 | $22.90 | 3,659 |
| 2020-02-25 | $25.03 | $25.03 | $24.21 | $24.22 | $23.01 | 3,389 |
| 2020-02-24 | $25.05 | $25.18 | $24.78 | $24.82 | $23.58 | 18,731 |
| 2020-02-21 | $26.10 | $26.11 | $25.99 | $26.06 | $24.76 | 2,369 |
| 2020-02-20 | $26.19 | $26.21 | $26.02 | $26.13 | $24.82 | 8,493 |
| 2020-02-19 | $26.32 | $26.32 | $26.09 | $26.28 | $24.96 | 6,677 |
| 2020-02-18 | $26.23 | $26.39 | $26.05 | $26.06 | $24.76 | 9,358 |
| 2020-02-14 | $26.65 | $26.66 | $26.26 | $26.27 | $24.96 | 4,743 |
| 2020-02-13 | $26.55 | $26.58 | $26.46 | $26.46 | $25.14 | 1,642 |
| 2020-02-12 | $26.55 | $26.65 | $26.44 | $26.53 | $25.20 | 14,562 |
| 2020-02-11 | $26.29 | $26.32 | $26.26 | $26.26 | $24.95 | 1,242 |
| 2020-02-10 | $25.96 | $26.14 | $25.96 | $26.01 | $24.71 | 2,716 |
| 2020-02-07 | $26.11 | $26.18 | $25.97 | $26.04 | $24.74 | 5,276 |
| 2020-02-06 | $26.39 | $26.39 | $26.12 | $26.15 | $24.84 | 4,489 |
| 2020-02-05 | $26.10 | $26.27 | $26.10 | $26.24 | $24.93 | 6,233 |
| 2020-02-04 | $25.67 | $25.94 | $25.57 | $25.78 | $24.49 | 3,945 |
| 2020-02-03 | $25.57 | $25.77 | $25.30 | $25.33 | $24.06 | 8,733 |
| 2020-01-31 | $26.04 | $26.09 | $25.63 | $25.73 | $24.44 | 13,584 |
| 2020-01-30 | $26.08 | $26.29 | $26.03 | $26.29 | $24.98 | 8,107 |
| 2020-01-29 | $26.41 | $26.49 | $26.40 | $26.40 | $25.08 | 1,473 |
| 2020-01-28 | $26.44 | $26.50 | $26.41 | $26.42 | $25.10 | 10,674 |
| 2020-01-27 | $26.45 | $26.53 | $26.29 | $26.29 | $24.98 | 11,613 |
| 2020-01-24 | $27.31 | $27.31 | $26.95 | $27.10 | $25.75 | 550,348 |
| 2020-01-23 | $27.22 | $27.49 | $27.09 | $27.49 | $26.12 | 14,727 |
| 2020-01-22 | $27.58 | $27.71 | $27.53 | $27.56 | $26.18 | 12,666 |
| 2020-01-21 | $27.92 | $27.92 | $27.67 | $27.68 | $26.30 | 18,495 |
| 2020-01-17 | $28.18 | $28.18 | $28.07 | $28.14 | $26.73 | 10,814 |
| 2020-01-16 | $28.29 | $28.31 | $28.18 | $28.21 | $26.80 | 22,737 |
| 2020-01-15 | $28.43 | $28.45 | $28.26 | $28.28 | $26.87 | 5,537 |
| 2020-01-14 | $28.50 | $28.62 | $28.43 | $28.54 | $27.11 | 10,473 |
| 2020-01-13 | $28.62 | $28.82 | $28.62 | $28.80 | $27.36 | 11,311 |
| 2020-01-10 | $28.68 | $28.84 | $28.58 | $28.74 | $27.30 | 25,277 |
| 2020-01-09 | $28.50 | $28.57 | $28.40 | $28.57 | $27.14 | 2,657 |
| 2020-01-08 | $28.59 | $28.66 | $28.40 | $28.59 | $27.16 | 15,727 |
| 2020-01-07 | $28.70 | $28.82 | $28.63 | $28.81 | $27.37 | 13,124 |
| 2020-01-06 | $29.01 | $29.01 | $28.79 | $28.96 | $27.51 | 8,121 |
| 2020-01-03 | $29.25 | $29.25 | $28.74 | $28.75 | $27.31 | 10,177 |
| 2020-01-02 | $29.01 | $29.20 | $29.01 | $29.19 | $27.73 | 7,118 |
| 2019-12-31 | $28.73 | $28.92 | $28.73 | $28.87 | $27.43 | 12,008 |
| 2019-12-30 | $29.01 | $29.09 | $28.83 | $28.84 | $27.40 | 3,654 |
| 2019-12-27 | $29.17 | $29.23 | $28.96 | $28.98 | $27.53 | 16,673 |
| 2019-12-26 | $29.09 | $29.24 | $29.08 | $29.12 | $27.66 | 3,228 |
| 2019-12-24 | $29.09 | $29.23 | $29.09 | $29.18 | $27.72 | 6,639 |
| 2019-12-23 | $29.45 | $29.45 | $29.15 | $29.21 | $27.75 | 7,416 |
| 2019-12-20 | $29.60 | $29.60 | $29.50 | $29.57 | $27.68 | 6,619 |
| 2019-12-19 | $29.41 | $29.57 | $29.41 | $29.50 | $27.61 | 2,209 |
| 2019-12-18 | $29.37 | $29.47 | $29.31 | $29.31 | $27.44 | 6,087 |
| 2019-12-17 | $29.55 | $29.55 | $29.25 | $29.35 | $27.47 | 16,990 |
| 2019-12-16 | $29.07 | $29.46 | $28.95 | $29.32 | $27.45 | 23,588 |
| 2019-12-13 | $29.07 | $29.26 | $29.03 | $29.03 | $27.18 | 3,672 |
| 2019-12-12 | $28.69 | $29.00 | $28.69 | $29.00 | $27.15 | 4,727 |
| 2019-12-11 | $28.70 | $28.79 | $28.65 | $28.77 | $26.94 | 4,319 |
| 2019-12-10 | $28.55 | $28.79 | $28.55 | $28.74 | $26.91 | 13,171 |
| 2019-12-09 | $28.85 | $28.85 | $28.59 | $28.62 | $26.79 | 7,258 |
| 2019-12-06 | $28.93 | $29.12 | $28.82 | $28.94 | $27.09 | 15,701 |
| 2019-12-05 | $28.95 | $28.95 | $28.80 | $28.88 | $27.03 | 2,119 |
| 2019-12-04 | $28.97 | $28.97 | $28.83 | $28.90 | $27.06 | 16,244 |
| 2019-12-03 | $29.10 | $29.10 | $28.75 | $28.96 | $27.11 | 22,370 |
| 2019-12-02 | $29.28 | $29.34 | $29.28 | $29.34 | $27.47 | 1,933 |
| 2019-11-29 | $29.39 | $29.42 | $29.32 | $29.36 | $27.49 | 5,758 |
| 2019-11-27 | $29.51 | $29.57 | $29.51 | $29.55 | $27.66 | 5,202 |
| 2019-11-26 | $29.68 | $29.68 | $29.48 | $29.56 | $27.68 | 10,067 |
| 2019-11-25 | $29.47 | $29.63 | $29.47 | $29.52 | $27.64 | 3,382 |
| 2019-11-22 | $29.50 | $29.52 | $29.41 | $29.41 | $27.53 | 2,099 |
| 2019-11-21 | $29.42 | $29.44 | $29.42 | $29.44 | $27.56 | 9,869 |
| 2019-11-20 | $29.57 | $29.57 | $29.20 | $29.44 | $27.56 | 21,423 |
| 2019-11-19 | $29.85 | $29.85 | $29.67 | $29.73 | $27.83 | 13,193 |
| 2019-11-18 | $29.77 | $29.91 | $29.77 | $29.88 | $27.98 | 5,186 |
| 2019-11-15 | $29.86 | $29.94 | $29.82 | $29.89 | $27.98 | 5,955 |
| 2019-11-14 | $29.82 | $29.95 | $29.81 | $29.90 | $27.99 | 3,979 |
| 2019-11-13 | $29.87 | $29.91 | $29.78 | $29.91 | $28.00 | 8,114 |
| 2019-11-12 | $30.24 | $30.28 | $29.96 | $30.09 | $28.17 | 14,061 |
| 2019-11-11 | $30.22 | $30.34 | $30.15 | $30.19 | $28.27 | 3,973 |
| 2019-11-08 | $30.49 | $30.49 | $30.25 | $30.40 | $28.46 | 14,747 |
| 2019-11-07 | $30.48 | $30.56 | $30.44 | $30.52 | $28.57 | 4,005 |
| 2019-11-06 | $30.22 | $30.29 | $30.20 | $30.29 | $28.36 | 5,128 |
| 2019-11-05 | $30.67 | $30.71 | $30.52 | $30.62 | $28.66 | 5,574 |
| 2019-11-04 | $30.70 | $30.84 | $30.54 | $30.78 | $28.81 | 19,383 |
| 2019-11-01 | $30.07 | $30.49 | $30.07 | $30.38 | $28.44 | 15,460 |
| 2019-10-31 | $29.93 | $29.99 | $29.85 | $29.98 | $28.06 | 219,392 |
| 2019-10-30 | $30.43 | $30.43 | $30.14 | $30.33 | $28.40 | 9,742 |
| 2019-10-29 | $30.30 | $30.50 | $30.30 | $30.49 | $28.55 | 10,909 |
| 2019-10-28 | $30.24 | $30.48 | $30.21 | $30.44 | $28.50 | 488,563 |
| 2019-10-25 | $29.75 | $30.19 | $29.75 | $30.14 | $28.22 | 3,258 |
| 2019-10-24 | $29.77 | $29.91 | $29.77 | $29.87 | $27.96 | 10,342 |
| 2019-10-23 | $29.47 | $29.50 | $29.42 | $29.48 | $27.60 | 4,485 |
| 2019-10-22 | $29.25 | $29.58 | $29.24 | $29.51 | $27.63 | 11,952 |
| 2019-10-21 | $29.10 | $29.21 | $29.03 | $29.09 | $27.23 | 3,931 |
| 2019-10-18 | $29.00 | $29.05 | $28.89 | $29.04 | $27.19 | 5,035 |
| 2019-10-17 | $28.67 | $28.80 | $28.67 | $28.79 | $26.95 | 2,347 |
| 2019-10-16 | $28.57 | $28.68 | $28.50 | $28.58 | $26.76 | 5,685 |
| 2019-10-15 | $28.46 | $28.81 | $28.40 | $28.75 | $26.92 | 41,232 |
| 2019-10-14 | $28.57 | $28.61 | $28.51 | $28.54 | $26.72 | 1,996 |
| 2019-10-11 | $28.50 | $28.81 | $28.50 | $28.72 | $26.89 | 17,842 |
| 2019-10-10 | $28.18 | $28.21 | $28.14 | $28.21 | $26.41 | 4,826 |
| 2019-10-09 | $28.06 | $28.06 | $27.99 | $28.00 | $26.21 | 282 |
| 2019-10-08 | $27.80 | $27.80 | $27.80 | $27.80 | $26.03 | 620 |
| 2019-10-07 | $27.86 | $28.12 | $27.86 | $27.92 | $26.14 | 1,873 |
| 2019-10-04 | $27.67 | $28.07 | $27.67 | $28.07 | $26.28 | 656 |
| 2019-10-03 | $27.27 | $27.64 | $27.21 | $27.63 | $25.87 | 12,876 |
| 2019-10-02 | $27.64 | $27.64 | $27.34 | $27.36 | $25.62 | 1,072 |
| 2019-10-01 | $28.00 | $28.03 | $27.91 | $27.97 | $26.19 | 3,474 |
| 2019-09-30 | $28.16 | $28.32 | $28.16 | $28.26 | $26.46 | 338 |
| 2019-09-27 | $28.08 | $28.26 | $28.08 | $28.08 | $26.29 | 2,906 |
| 2019-09-26 | $28.08 | $28.08 | $27.99 | $28.05 | $26.26 | 4,682 |
| 2019-09-25 | $28.01 | $28.14 | $27.98 | $28.14 | $26.34 | 5,257 |
| 2019-09-24 | $28.07 | $28.10 | $27.93 | $28.07 | $26.28 | 11,923 |
| 2019-09-23 | $27.65 | $27.95 | $27.65 | $27.95 | $26.17 | 2,872 |
| 2019-09-20 | $27.81 | $28.00 | $27.81 | $27.87 | $26.09 | 10,540 |
| 2019-09-19 | $27.62 | $27.82 | $27.62 | $27.67 | $25.90 | 3,581 |
| 2019-09-18 | $27.68 | $27.68 | $27.65 | $27.65 | $25.88 | 1,292 |
| 2019-09-17 | $27.70 | $27.83 | $27.61 | $27.77 | $26.00 | 5,892 |
| 2019-09-16 | $27.72 | $27.72 | $27.56 | $27.57 | $25.81 | 21,635 |
| 2019-09-13 | $27.35 | $27.44 | $27.35 | $27.44 | $25.69 | 4,080 |
| 2019-09-12 | $27.21 | $27.45 | $27.18 | $27.35 | $25.60 | 2,286 |
| 2019-09-11 | $27.30 | $27.37 | $27.24 | $27.29 | $25.55 | 2,334 |
| 2019-09-10 | $27.00 | $27.19 | $27.00 | $27.18 | $25.45 | 3,646 |
| 2019-09-09 | $26.67 | $26.90 | $26.67 | $26.90 | $25.19 | 1,718 |
| 2019-09-06 | $26.59 | $26.59 | $26.59 | $26.59 | $24.89 | 998 |
| 2019-09-05 | $26.25 | $26.53 | $26.25 | $26.51 | $24.82 | 1,257 |
| 2019-09-04 | $26.03 | $26.13 | $26.03 | $26.13 | $24.46 | 1,462 |
| 2019-09-03 | $25.78 | $25.90 | $25.73 | $25.90 | $24.25 | 3,484 |
| 2019-08-30 | $26.18 | $26.18 | $25.94 | $26.04 | $24.38 | 1,788 |
| 2019-08-29 | $25.50 | $25.76 | $25.50 | $25.76 | $24.12 | 3,207 |
| 2019-08-28 | $25.06 | $25.34 | $24.94 | $25.27 | $23.66 | 6,427 |
| 2019-08-27 | $25.49 | $25.56 | $25.18 | $25.27 | $23.66 | 4,935 |
| 2019-08-26 | $25.55 | $25.80 | $25.49 | $25.54 | $23.91 | 2,109 |
| 2019-08-23 | $25.82 | $25.82 | $25.52 | $25.52 | $23.89 | 1,273 |
| 2019-08-22 | $26.18 | $26.18 | $25.83 | $25.88 | $24.23 | 1,990 |
| 2019-08-21 | $26.14 | $26.25 | $26.14 | $26.20 | $24.53 | 4,478 |
| 2019-08-20 | $26.02 | $26.06 | $25.93 | $25.94 | $24.28 | 1,041 |
| 2019-08-19 | $26.14 | $26.18 | $26.05 | $26.06 | $24.39 | 2,569 |
| 2019-08-16 | $25.63 | $25.66 | $25.60 | $25.63 | $24.00 | 7,771 |
| 2019-08-15 | $25.35 | $25.46 | $25.30 | $25.38 | $23.76 | 5,154 |
| 2019-08-14 | $25.77 | $25.77 | $25.57 | $25.57 | $23.94 | 3,363 |
| 2019-08-13 | $25.80 | $26.30 | $25.80 | $26.24 | $24.57 | 970 |
| 2019-08-12 | $26.29 | $26.29 | $25.80 | $25.91 | $24.26 | 7,477 |
| 2019-08-09 | $26.42 | $26.42 | $26.25 | $26.30 | $24.62 | 5,223 |
| 2019-08-08 | $26.31 | $26.55 | $26.31 | $26.47 | $24.78 | 1,715 |
| 2019-08-07 | $26.13 | $26.18 | $26.00 | $26.18 | $24.51 | 2,646 |
| 2019-08-06 | $26.56 | $26.68 | $26.35 | $26.40 | $24.72 | 9,780 |
| 2019-08-05 | $26.89 | $26.89 | $26.18 | $26.19 | $24.52 | 6,218 |
| 2019-08-02 | $27.55 | $27.56 | $27.28 | $27.28 | $25.54 | 2,000 |
| 2019-08-01 | $27.84 | $28.11 | $27.57 | $27.57 | $25.82 | 2,706 |
| 2019-07-31 | $27.94 | $28.08 | $27.85 | $27.85 | $26.07 | 1,751 |
| 2019-07-30 | $27.72 | $27.83 | $27.68 | $27.83 | $26.06 | 1,980 |
| 2019-07-29 | $27.90 | $27.90 | $27.75 | $27.80 | $26.03 | 1,161 |
| 2019-07-26 | $27.95 | $27.98 | $27.93 | $27.94 | $26.15 | 1,862 |
| 2019-07-25 | $28.32 | $28.32 | $27.97 | $27.97 | $26.19 | 5,027 |
| 2019-07-24 | $28.24 | $28.40 | $28.23 | $28.40 | $26.59 | 2,922 |
| 2019-07-23 | $28.31 | $28.32 | $28.17 | $28.27 | $26.46 | 970 |
| 2019-07-22 | $28.15 | $28.25 | $28.11 | $28.18 | $26.38 | 1,778 |
| 2019-07-19 | $27.97 | $27.98 | $27.92 | $27.93 | $26.15 | 6,907 |
| 2019-07-18 | $27.63 | $27.90 | $27.59 | $27.90 | $26.12 | 3,824 |
| 2019-07-17 | $28.00 | $28.00 | $27.93 | $27.93 | $26.15 | 795 |
| 2019-07-16 | $28.15 | $28.17 | $28.07 | $28.07 | $26.28 | 2,458 |
| 2019-07-15 | $28.16 | $28.28 | $28.15 | $28.24 | $26.44 | 2,254 |
| 2019-07-12 | $28.26 | $28.26 | $28.13 | $28.13 | $26.34 | 2,305 |
| 2019-07-11 | $28.12 | $28.20 | $28.10 | $28.13 | $26.33 | 3,840 |
| 2019-07-10 | $27.74 | $27.85 | $27.71 | $27.74 | $25.97 | 5,578 |
| 2019-07-09 | $27.47 | $27.48 | $27.35 | $27.45 | $25.70 | 2,886 |
| 2019-07-08 | $27.55 | $27.55 | $27.37 | $27.42 | $25.67 | 17,376 |
| 2019-07-05 | $27.52 | $27.73 | $27.52 | $27.67 | $25.90 | 3,942 |
| 2019-07-03 | $27.56 | $27.68 | $27.56 | $27.68 | $25.92 | 607 |
| 2019-07-02 | $27.60 | $27.67 | $27.55 | $27.65 | $25.89 | 2,533 |
| 2019-07-01 | $28.06 | $28.17 | $27.87 | $27.87 | $26.09 | 4,486 |
| 2019-06-28 | $27.62 | $27.75 | $27.59 | $27.65 | $25.89 | 3,745 |
| 2019-06-27 | $27.53 | $27.74 | $27.52 | $27.68 | $25.92 | 2,389 |
| 2019-06-26 | $27.25 | $27.40 | $27.25 | $27.40 | $25.65 | 12,834 |
| 2019-06-25 | $27.13 | $27.22 | $27.09 | $27.09 | $25.36 | 2,891 |
| 2019-06-24 | $27.15 | $27.24 | $27.13 | $27.17 | $25.44 | 3,127 |
| 2019-06-21 | $27.17 | $27.35 | $27.00 | $27.13 | $25.40 | 5,340 |
| 2019-06-20 | $26.76 | $27.10 | $26.76 | $27.08 | $25.35 | 7,341 |
| 2019-06-19 | $26.50 | $26.59 | $26.49 | $26.59 | $24.89 | 5,032 |
| 2019-06-18 | $26.42 | $26.42 | $26.32 | $26.39 | $24.71 | 1,859 |
| 2019-06-17 | $26.25 | $26.31 | $26.17 | $26.17 | $24.50 | 2,543 |
| 2019-06-14 | $26.33 | $26.38 | $26.28 | $26.30 | $24.62 | 2,517 |
| 2019-06-13 | $26.34 | $26.47 | $26.30 | $26.30 | $24.62 | 4,127 |
| 2019-06-12 | $26.58 | $26.58 | $26.39 | $26.43 | $24.74 | 9,230 |
| 2019-06-11 | $26.88 | $26.90 | $26.79 | $26.85 | $25.14 | 13,655 |
| 2019-06-10 | $26.56 | $26.82 | $26.56 | $26.69 | $24.99 | 4,965 |
| 2019-06-07 | $26.39 | $26.51 | $26.36 | $26.44 | $24.75 | 13,127 |
| 2019-06-06 | $26.23 | $26.38 | $26.23 | $26.31 | $24.63 | 4,911 |
| 2019-06-05 | $26.50 | $26.50 | $26.32 | $26.44 | $24.75 | 2,259 |
| 2019-06-04 | $26.36 | $26.59 | $26.36 | $26.59 | $24.89 | 1,884 |
| 2019-06-03 | $26.15 | $26.33 | $26.15 | $26.33 | $24.65 | 954 |
| 2019-05-31 | $26.16 | $26.16 | $26.00 | $26.05 | $24.39 | 8,993 |
| 2019-05-30 | $26.50 | $26.50 | $26.22 | $26.24 | $24.56 | 1,395 |
| 2019-05-29 | $26.25 | $26.33 | $26.14 | $26.32 | $24.64 | 1,375 |
| 2019-05-28 | $26.50 | $26.50 | $26.27 | $26.27 | $24.59 | 2,811 |
| 2019-05-24 | $26.54 | $26.54 | $26.34 | $26.45 | $24.76 | 2,111 |
| 2019-05-23 | $26.52 | $26.66 | $26.23 | $26.36 | $24.68 | 8,720 |
| 2019-05-22 | $27.29 | $27.29 | $27.01 | $27.11 | $25.39 | 9,612 |
| 2019-05-21 | $27.32 | $27.46 | $27.29 | $27.46 | $25.71 | 1,892 |
| 2019-05-20 | $27.10 | $27.26 | $27.10 | $27.26 | $25.52 | 5,197 |
| 2019-05-17 | $27.10 | $27.20 | $27.07 | $27.07 | $25.34 | 2,430 |
| 2019-05-16 | $26.83 | $27.20 | $26.83 | $27.20 | $25.47 | 10,682 |
| 2019-05-15 | $26.81 | $26.81 | $26.73 | $26.81 | $25.10 | 1,000 |
| 2019-05-14 | $26.50 | $26.73 | $26.50 | $26.60 | $24.90 | 5,981 |
| 2019-05-13 | $26.45 | $26.45 | $26.05 | $26.18 | $24.51 | 8,783 |
| 2019-05-10 | $26.56 | $26.81 | $26.52 | $26.78 | $25.07 | 6,823 |
| 2019-05-09 | $26.41 | $26.58 | $26.24 | $26.56 | $24.87 | 8,731 |
| 2019-05-08 | $27.24 | $27.24 | $26.92 | $26.93 | $25.21 | 6,858 |
| 2019-05-07 | $27.79 | $27.79 | $27.18 | $27.32 | $25.58 | 25,184 |
| 2019-05-06 | $28.13 | $28.13 | $28.00 | $28.09 | $26.29 | 3,668 |
| 2019-05-03 | $28.38 | $28.62 | $28.38 | $28.51 | $26.69 | 4,400 |
| 2019-05-02 | $28.60 | $28.76 | $28.28 | $28.46 | $26.65 | 8,836 |
| 2019-05-01 | $28.82 | $28.90 | $28.49 | $28.49 | $26.67 | 5,217 |
| 2019-04-30 | $28.92 | $28.92 | $28.80 | $28.84 | $27.00 | 2,262 |
| 2019-04-29 | $29.00 | $29.11 | $28.97 | $29.08 | $27.22 | 5,768 |
| 2019-04-26 | $29.00 | $29.07 | $28.95 | $28.99 | $27.14 | 11,703 |
| 2019-04-25 | $29.07 | $29.24 | $29.06 | $29.24 | $27.38 | 11,842 |
| 2019-04-24 | $29.50 | $29.50 | $29.20 | $29.20 | $27.34 | 7,257 |
| 2019-04-23 | $29.65 | $29.69 | $29.58 | $29.66 | $27.77 | 5,762 |
| 2019-04-22 | $29.24 | $29.40 | $29.23 | $29.39 | $27.51 | 8,490 |
| 2019-04-18 | $29.44 | $29.44 | $29.31 | $29.31 | $27.44 | 2,998 |
| 2019-04-17 | $29.27 | $29.45 | $29.27 | $29.40 | $27.52 | 2,461 |
| 2019-04-16 | $29.19 | $29.19 | $29.10 | $29.10 | $27.24 | 1,592 |
| 2019-04-15 | $29.42 | $29.43 | $29.25 | $29.26 | $27.39 | 3,267 |
| 2019-04-12 | $29.43 | $29.56 | $29.39 | $29.39 | $27.52 | 1,002 |
| 2019-04-11 | $29.53 | $29.53 | $29.41 | $29.42 | $27.54 | 666 |
| 2019-04-10 | $29.10 | $29.57 | $29.10 | $29.57 | $27.68 | 3,114 |
| 2019-04-09 | $29.26 | $29.35 | $29.18 | $29.18 | $27.32 | 4,135 |
| 2019-04-08 | $29.34 | $29.34 | $29.20 | $29.26 | $27.39 | 356 |
| 2019-04-05 | $29.15 | $29.36 | $29.15 | $29.34 | $27.47 | 2,290 |
| 2019-04-04 | $29.02 | $29.14 | $28.95 | $29.14 | $27.28 | 4,252 |
| 2019-04-03 | $29.06 | $29.27 | $29.06 | $29.08 | $27.23 | 1,241 |
| 2019-04-02 | $29.20 | $29.20 | $29.01 | $29.03 | $27.17 | 3,156 |
| 2019-04-01 | $29.05 | $29.26 | $29.05 | $29.25 | $27.39 | 3,103 |
| 2019-03-29 | $28.93 | $28.93 | $28.69 | $28.77 | $26.93 | 2,268 |
| 2019-03-28 | $29.08 | $29.08 | $28.79 | $28.93 | $27.09 | 11,417 |
| 2019-03-27 | $29.18 | $29.29 | $29.18 | $29.21 | $27.35 | 1,452 |
| 2019-03-26 | $29.28 | $29.48 | $29.21 | $29.41 | $27.53 | 3,302 |
| 2019-03-25 | $29.19 | $29.24 | $29.06 | $29.24 | $27.38 | 1,379 |
| 2019-03-22 | $29.75 | $29.76 | $29.37 | $29.40 | $27.53 | 7,664 |
| 2019-03-21 | $29.81 | $30.14 | $29.81 | $30.00 | $28.09 | 3,274 |
| 2019-03-20 | $29.84 | $30.04 | $29.67 | $29.89 | $27.98 | 7,890 |
| 2019-03-19 | $30.06 | $30.21 | $30.03 | $30.03 | $28.12 | 3,895 |
| 2019-03-18 | $29.72 | $30.00 | $29.72 | $29.96 | $28.05 | 25,047 |
| 2019-03-15 | $29.40 | $29.69 | $29.40 | $29.54 | $27.66 | 14,221 |
| 2019-03-14 | $29.13 | $29.37 | $29.13 | $29.35 | $27.48 | 7,056 |
| 2019-03-13 | $29.12 | $29.17 | $29.10 | $29.13 | $27.27 | 2,926 |
| 2019-03-12 | $28.95 | $29.17 | $28.95 | $29.09 | $27.23 | 748 |
| 2019-03-11 | $28.60 | $28.99 | $28.60 | $28.99 | $27.14 | 7,580 |
| 2019-03-08 | $28.51 | $28.60 | $28.45 | $28.60 | $26.78 | 2,949 |
| 2019-03-07 | $29.14 | $29.14 | $28.77 | $28.86 | $27.02 | 3,385 |
| 2019-03-06 | $29.27 | $29.35 | $29.16 | $29.35 | $27.48 | 13,836 |
| 2019-03-05 | $29.22 | $29.22 | $29.15 | $29.21 | $27.35 | 1,534 |
| 2019-03-04 | $29.18 | $29.18 | $28.91 | $29.14 | $27.28 | 7,524 |
| 2019-03-01 | $28.95 | $29.12 | $28.94 | $29.05 | $27.20 | 2,492 |
| 2019-02-28 | $29.10 | $29.25 | $28.88 | $28.91 | $27.07 | 23,725 |
| 2019-02-27 | $29.40 | $29.42 | $29.32 | $29.32 | $27.45 | 1,953 |
| 2019-02-26 | $29.31 | $29.56 | $29.31 | $29.43 | $27.55 | 11,025 |
| 2019-02-25 | $29.51 | $29.51 | $29.38 | $29.40 | $27.53 | 11,797 |
| 2019-02-22 | $29.60 | $29.60 | $29.45 | $29.51 | $27.63 | 3,006 |
| 2019-02-21 | $29.66 | $29.66 | $29.35 | $29.43 | $27.55 | 5,281 |
| 2019-02-20 | $29.71 | $29.93 | $29.66 | $29.89 | $27.98 | 39,724 |
| 2019-02-19 | $29.45 | $29.78 | $29.45 | $29.78 | $27.88 | 605,335 |
| 2019-02-15 | $29.39 | $29.43 | $29.31 | $29.43 | $27.55 | 6,189 |
| 2019-02-14 | $28.90 | $29.16 | $28.90 | $29.11 | $27.25 | 3,756 |
| 2019-02-13 | $28.88 | $28.90 | $28.88 | $28.90 | $27.06 | 4,977 |
| 2019-02-12 | $28.76 | $28.85 | $28.74 | $28.74 | $26.91 | 2,985 |
| 2019-02-11 | $28.71 | $28.80 | $28.56 | $28.68 | $26.85 | 6,247 |
| 2019-02-08 | $28.77 | $28.80 | $28.57 | $28.71 | $26.88 | 8,327 |
| 2019-02-07 | $29.17 | $29.18 | $28.76 | $28.91 | $27.07 | 13,601 |
| 2019-02-06 | $29.52 | $29.57 | $29.50 | $29.55 | $27.67 | 1,518 |
| 2019-02-05 | $29.23 | $29.46 | $29.23 | $29.46 | $27.58 | 3,945 |
| 2019-02-04 | $29.16 | $29.37 | $29.16 | $29.37 | $27.49 | 1,946 |
| 2019-02-01 | $29.31 | $29.32 | $29.05 | $29.09 | $27.24 | 18,410 |
| 2019-01-31 | $29.41 | $29.49 | $29.36 | $29.40 | $27.53 | 7,364 |
| 2019-01-30 | $28.72 | $29.02 | $28.59 | $29.02 | $27.17 | 957 |
| 2019-01-29 | $28.50 | $28.57 | $28.42 | $28.57 | $26.75 | 2,472 |
| 2019-01-28 | $28.53 | $28.55 | $28.43 | $28.51 | $26.69 | 2,001 |
| 2019-01-25 | $28.61 | $28.92 | $28.61 | $28.90 | $27.06 | 4,636 |
| 2019-01-24 | $28.40 | $28.54 | $28.35 | $28.42 | $26.61 | 3,671 |
| 2019-01-23 | $28.76 | $28.79 | $28.49 | $28.55 | $26.73 | 10,535 |
| 2019-01-22 | $28.96 | $28.96 | $28.75 | $28.75 | $26.92 | 6,774 |
| 2019-01-18 | $28.75 | $28.89 | $28.74 | $28.85 | $27.01 | 5,675 |
| 2019-01-17 | $28.33 | $28.51 | $28.31 | $28.45 | $26.64 | 14,302 |
| 2019-01-16 | $28.25 | $28.42 | $28.14 | $28.32 | $26.51 | 40,034 |
| 2019-01-15 | $28.27 | $28.31 | $28.16 | $28.28 | $26.48 | 3,929 |
| 2019-01-14 | $28.16 | $28.22 | $28.05 | $28.22 | $26.42 | 16,444 |
| 2019-01-11 | $28.18 | $28.45 | $28.14 | $28.20 | $26.40 | 4,436 |
| 2019-01-10 | $27.97 | $28.27 | $27.97 | $28.26 | $26.46 | 8,107 |
| 2019-01-09 | $28.18 | $28.42 | $28.13 | $28.28 | $26.48 | 28,072 |
| 2019-01-08 | $27.95 | $28.07 | $27.79 | $28.00 | $26.22 | 2,236 |
| 2019-01-07 | $27.76 | $28.01 | $27.61 | $27.88 | $26.10 | 14,140 |
| 2019-01-04 | $27.17 | $27.66 | $27.17 | $27.62 | $25.86 | 5,599 |
| 2019-01-03 | $26.39 | $26.64 | $26.35 | $26.54 | $24.85 | 5,040 |
| 2019-01-02 | $26.33 | $26.89 | $26.33 | $26.76 | $25.05 | 3,662 |
| 2018-12-31 | $26.93 | $26.95 | $26.79 | $26.84 | $25.13 | 26,753 |
| 2018-12-28 | $26.97 | $27.07 | $26.74 | $26.78 | $25.07 | 20,744 |
| 2018-12-27 | $26.38 | $26.85 | $26.26 | $26.85 | $25.14 | 311,965 |
| 2018-12-26 | $25.75 | $26.59 | $25.68 | $26.46 | $24.77 | 23,331 |
| 2018-12-24 | $25.90 | $26.09 | $25.55 | $25.55 | $23.92 | 28,326 |
| 2018-12-21 | $26.33 | $26.45 | $26.04 | $26.15 | $24.48 | 34,004 |
| 2018-12-20 | $26.95 | $27.10 | $26.51 | $26.60 | $24.90 | 24,510 |
| 2018-12-19 | $27.72 | $28.12 | $27.45 | $27.58 | $25.21 | 8,945 |
| 2018-12-18 | $27.88 | $27.98 | $27.62 | $27.75 | $25.36 | 40,820 |
| 2018-12-17 | $28.14 | $28.16 | $27.66 | $27.86 | $25.46 | 105,428 |
| 2018-12-14 | $28.36 | $28.60 | $28.19 | $28.19 | $25.76 | 2,678 |
| 2018-12-13 | $28.49 | $28.66 | $28.31 | $28.44 | $25.99 | 10,697 |
| 2018-12-12 | $28.49 | $28.91 | $28.49 | $28.71 | $26.24 | 8,659 |
| 2018-12-11 | $28.30 | $28.38 | $27.90 | $28.10 | $25.68 | 21,746 |
| 2018-12-10 | $28.67 | $28.73 | $27.98 | $28.33 | $25.89 | 30,949 |
| 2018-12-07 | $29.39 | $29.48 | $28.65 | $28.75 | $26.28 | 6,832 |
| 2018-12-06 | $29.01 | $29.32 | $28.86 | $29.24 | $26.72 | 36,884 |
| 2018-12-04 | $30.07 | $30.10 | $29.53 | $29.53 | $26.99 | 11,732 |
| 2018-12-03 | $30.65 | $30.65 | $30.13 | $30.38 | $27.76 | 6,316 |
| 2018-11-30 | $29.98 | $30.07 | $29.82 | $30.05 | $27.46 | 9,693 |
| 2018-11-29 | $29.84 | $30.13 | $29.82 | $30.00 | $27.42 | 4,173 |
| 2018-11-28 | $29.49 | $29.90 | $29.17 | $29.90 | $27.33 | 22,269 |
| 2018-11-27 | $29.20 | $29.37 | $29.16 | $29.37 | $26.84 | 6,570 |
| 2018-11-26 | $29.07 | $29.31 | $29.07 | $29.24 | $26.72 | 25,486 |
| 2018-11-23 | $29.15 | $29.15 | $29.00 | $29.00 | $26.50 | 38,322 |
| 2018-11-21 | $29.47 | $29.74 | $29.47 | $29.57 | $27.02 | 6,001 |
| 2018-11-20 | $29.38 | $29.52 | $29.15 | $29.25 | $26.73 | 12,855 |
| 2018-11-19 | $30.23 | $30.23 | $29.82 | $29.82 | $27.25 | 6,605 |
| 2018-11-16 | $30.00 | $30.38 | $30.00 | $30.30 | $27.69 | 2,962 |
| 2018-11-15 | $29.63 | $30.16 | $29.63 | $30.02 | $27.44 | 9,092 |
| 2018-11-14 | $29.99 | $29.99 | $29.45 | $29.76 | $27.20 | 8,924 |
| 2018-11-13 | $30.03 | $30.18 | $29.69 | $29.78 | $27.22 | 9,016 |
| 2018-11-12 | $30.74 | $30.76 | $30.15 | $30.15 | $27.55 | 8,189 |
| 2018-11-09 | $30.93 | $30.93 | $30.60 | $30.81 | $28.16 | 15,420 |
| 2018-11-08 | $31.94 | $32.05 | $31.39 | $31.43 | $28.72 | 14,231 |
| 2018-11-07 | $31.77 | $32.05 | $31.74 | $31.96 | $29.21 | 15,479 |
| 2018-11-06 | $31.66 | $31.73 | $31.60 | $31.67 | $28.94 | 7,006 |
| 2018-11-05 | $31.67 | $31.82 | $31.57 | $31.65 | $28.93 | 18,114 |
| 2018-11-02 | $31.83 | $32.02 | $31.46 | $31.59 | $28.87 | 89,589 |
| 2018-11-01 | $31.48 | $31.75 | $31.30 | $31.70 | $28.97 | 26,136 |
| 2018-10-31 | $31.63 | $31.88 | $31.61 | $31.70 | $28.97 | 157,499 |
| 2018-10-30 | $30.61 | $31.09 | $30.57 | $31.09 | $28.41 | 27,829 |
| 2018-10-29 | $31.01 | $31.19 | $30.40 | $30.57 | $27.94 | 22,354 |
| 2018-10-26 | $30.70 | $30.98 | $30.29 | $30.63 | $27.99 | 365,799 |
| 2018-10-25 | $30.69 | $31.04 | $30.69 | $30.99 | $28.32 | 8,534 |
| 2018-10-24 | $31.30 | $31.30 | $30.38 | $30.38 | $27.77 | 15,153 |
| 2018-10-23 | $31.44 | $31.60 | $30.82 | $31.43 | $28.72 | 14,854 |
| 2018-10-22 | $32.00 | $32.14 | $31.75 | $31.94 | $29.19 | 22,579 |
| 2018-10-19 | $32.71 | $32.77 | $32.22 | $32.24 | $29.46 | 20,428 |
| 2018-10-18 | $33.47 | $33.63 | $33.14 | $33.21 | $30.35 | 10,938 |
| 2018-10-17 | $33.99 | $34.14 | $33.85 | $33.87 | $30.95 | 18,500 |
| 2018-10-16 | $33.90 | $34.22 | $33.79 | $34.19 | $31.25 | 20,870 |
| 2018-10-15 | $33.76 | $33.84 | $33.50 | $33.58 | $30.69 | 10,488 |
| 2018-10-12 | $33.69 | $33.85 | $33.35 | $33.80 | $30.89 | 65,813 |
| 2018-10-11 | $33.86 | $34.15 | $33.06 | $33.28 | $30.42 | 461,078 |
| 2018-10-10 | $35.19 | $35.26 | $34.09 | $34.10 | $31.16 | 49,382 |
| 2018-10-09 | $35.08 | $35.35 | $35.00 | $35.03 | $32.01 | 18,312 |
| 2018-10-08 | $35.14 | $35.16 | $34.71 | $35.14 | $32.12 | 12,516 |
| 2018-10-05 | $35.50 | $35.50 | $34.92 | $35.05 | $32.03 | 33,683 |
| 2018-10-04 | $35.95 | $35.95 | $35.50 | $35.55 | $32.49 | 37,274 |
| 2018-10-03 | $35.75 | $36.19 | $35.75 | $36.07 | $32.97 | 44,141 |
| 2018-10-02 | $35.81 | $35.96 | $35.60 | $35.71 | $32.64 | 12,354 |
| 2018-10-01 | $35.78 | $36.06 | $35.77 | $35.77 | $32.69 | 35,639 |
| 2018-09-28 | $35.89 | $35.99 | $35.56 | $35.57 | $32.51 | 10,899 |
| 2018-09-27 | $36.02 | $36.02 | $35.90 | $35.90 | $32.81 | 25,136 |
| 2018-09-26 | $35.91 | $36.11 | $35.81 | $35.96 | $32.86 | 18,795 |
| 2018-09-25 | $35.76 | $36.03 | $35.59 | $35.92 | $32.83 | 73,677 |
| 2018-09-24 | $35.34 | $35.70 | $35.34 | $35.65 | $32.58 | 20,860 |
| 2018-09-21 | $34.79 | $35.24 | $34.79 | $35.03 | $32.01 | 434,400 |
| 2018-09-20 | $34.68 | $34.91 | $34.66 | $34.91 | $31.90 | 10,540 |
| 2018-09-19 | $35.14 | $35.14 | $34.52 | $34.70 | $31.71 | 6,253 |
| 2018-09-18 | $34.84 | $34.95 | $34.79 | $34.80 | $31.80 | 12,151 |
| 2018-09-17 | $34.78 | $34.81 | $34.45 | $34.47 | $31.50 | 8,044 |
| 2018-09-14 | $35.00 | $35.00 | $34.74 | $34.80 | $31.80 | 21,566 |
| 2018-09-13 | $34.78 | $34.93 | $34.78 | $34.89 | $31.89 | 5,980 |
| 2018-09-12 | $34.47 | $34.61 | $34.41 | $34.51 | $31.54 | 4,526 |
| 2018-09-11 | $34.04 | $34.45 | $33.95 | $34.29 | $31.34 | 4,838 |
| 2018-09-10 | $34.15 | $34.21 | $34.01 | $34.01 | $31.08 | 2,847 |
| 2018-09-07 | $34.06 | $34.08 | $33.82 | $34.01 | $31.08 | 46,739 |
| 2018-09-06 | $34.49 | $34.63 | $34.19 | $34.35 | $31.39 | 6,156 |
| 2018-09-05 | $34.61 | $34.61 | $34.29 | $34.39 | $31.43 | 31,699 |
| 2018-09-04 | $34.80 | $34.95 | $34.74 | $34.85 | $31.85 | 9,665 |
| 2018-08-31 | $34.83 | $34.83 | $34.48 | $34.77 | $31.78 | 6,171 |
| 2018-08-30 | $35.04 | $35.23 | $34.98 | $35.16 | $32.13 | 7,442 |
| 2018-08-29 | $35.44 | $35.60 | $35.33 | $35.45 | $32.40 | 12,727 |
| 2018-08-28 | $35.54 | $35.64 | $35.40 | $35.40 | $32.35 | 3,675 |
| 2018-08-27 | $35.40 | $35.57 | $35.38 | $35.44 | $32.39 | 23,901 |
| 2018-08-24 | $35.05 | $35.33 | $34.95 | $35.14 | $32.12 | 5,856 |
| 2018-08-23 | $34.54 | $34.70 | $34.46 | $34.69 | $31.70 | 36,874 |
| 2018-08-22 | $34.50 | $34.61 | $34.46 | $34.57 | $31.59 | 9,941 |
| 2018-08-21 | $34.17 | $34.36 | $34.13 | $34.19 | $31.25 | 7,205 |
| 2018-08-20 | $33.61 | $34.05 | $33.61 | $33.98 | $31.05 | 3,170 |
| 2018-08-17 | $33.37 | $33.59 | $33.37 | $33.51 | $30.63 | 3,652 |
| 2018-08-16 | $33.45 | $33.45 | $33.29 | $33.29 | $30.42 | 3,679 |
| 2018-08-15 | $33.67 | $33.77 | $33.18 | $33.22 | $30.36 | 10,544 |
| 2018-08-14 | $33.99 | $34.14 | $33.99 | $34.01 | $31.08 | 6,251 |
| 2018-08-13 | $33.92 | $34.00 | $33.69 | $33.76 | $30.85 | 5,398 |
| 2018-08-10 | $33.96 | $33.99 | $33.86 | $33.99 | $31.06 | 5,786 |
| 2018-08-09 | $34.51 | $34.51 | $34.09 | $34.20 | $31.26 | 7,775 |
| 2018-08-08 | $34.46 | $34.49 | $34.37 | $34.49 | $31.52 | 12,436 |
| 2018-08-07 | $34.44 | $34.63 | $34.37 | $34.56 | $31.59 | 15,954 |
| 2018-08-06 | $34.09 | $34.19 | $33.84 | $34.10 | $31.16 | 8,583 |
| 2018-08-03 | $34.01 | $34.01 | $33.82 | $33.99 | $31.06 | 6,919 |
| 2018-08-02 | $34.08 | $34.08 | $33.68 | $33.90 | $30.98 | 24,863 |
| 2018-08-01 | $34.44 | $34.57 | $34.33 | $34.42 | $31.46 | 9,876 |
| 2018-07-31 | $34.47 | $34.79 | $34.43 | $34.50 | $31.53 | 65,200 |
| 2018-07-30 | $34.38 | $34.56 | $34.33 | $34.47 | $31.50 | 34,551 |
| 2018-07-27 | $34.19 | $34.35 | $33.88 | $34.09 | $31.16 | 8,739 |
| 2018-07-26 | $33.45 | $34.15 | $33.45 | $34.00 | $31.07 | 21,267 |
| 2018-07-25 | $32.87 | $33.29 | $32.87 | $33.29 | $30.42 | 56,213 |
| 2018-07-24 | $32.77 | $32.85 | $32.70 | $32.83 | $30.00 | 12,080 |
| 2018-07-23 | $32.75 | $32.83 | $32.58 | $32.71 | $29.89 | 11,638 |
| 2018-07-20 | $32.49 | $32.74 | $32.46 | $32.60 | $29.79 | 13,132 |
| 2018-07-19 | $32.04 | $32.44 | $31.96 | $32.26 | $29.48 | 14,463 |
| 2018-07-18 | $31.96 | $32.19 | $31.86 | $32.04 | $29.28 | 9,302 |
| 2018-07-17 | $31.80 | $32.14 | $31.80 | $31.95 | $29.20 | 4,297 |
| 2018-07-16 | $31.88 | $32.26 | $31.87 | $31.93 | $29.18 | 13,346 |
| 2018-07-13 | $31.96 | $32.01 | $31.85 | $31.99 | $29.24 | 6,876 |
| 2018-07-12 | $31.76 | $32.04 | $31.76 | $31.86 | $29.12 | 4,883 |
| 2018-07-11 | $32.16 | $32.22 | $31.60 | $31.71 | $28.98 | 10,202 |
| 2018-07-10 | $32.00 | $32.46 | $32.00 | $32.22 | $29.45 | 11,629 |
| 2018-07-09 | $31.50 | $31.87 | $31.49 | $31.82 | $29.08 | 7,087 |
| 2018-07-06 | $31.15 | $31.68 | $31.08 | $31.45 | $28.74 | 11,248 |
| 2018-07-05 | $31.60 | $31.66 | $31.15 | $31.29 | $28.60 | 8,282 |
| 2018-07-03 | $31.46 | $31.65 | $31.44 | $31.44 | $28.73 | 2,959 |
| 2018-07-02 | $31.32 | $31.33 | $30.97 | $31.08 | $28.40 | 13,064 |
| 2018-06-29 | $31.51 | $31.99 | $31.51 | $31.67 | $28.94 | 11,090 |
| 2018-06-28 | $31.32 | $31.66 | $31.27 | $31.46 | $28.75 | 2,110 |
| 2018-06-27 | $31.69 | $31.80 | $31.39 | $31.41 | $28.71 | 8,276 |
| 2018-06-26 | $31.36 | $31.50 | $31.28 | $31.43 | $28.72 | 9,500 |
| 2018-06-25 | $31.86 | $31.86 | $31.14 | $31.27 | $28.58 | 23,060 |
| 2018-06-22 | $32.08 | $32.08 | $31.70 | $31.70 | $28.97 | 8,821 |
| 2018-06-21 | $31.82 | $31.89 | $31.47 | $31.66 | $28.93 | 10,373 |
| 2018-06-20 | $32.13 | $32.13 | $31.86 | $31.91 | $29.16 | 11,380 |
| 2018-06-19 | $31.91 | $32.11 | $31.71 | $32.01 | $29.25 | 50,064 |
| 2018-06-18 | $32.01 | $32.47 | $32.00 | $32.33 | $29.55 | 22,469 |
| 2018-06-15 | $32.56 | $32.56 | $32.27 | $32.29 | $29.51 | 13,738 |
| 2018-06-14 | $32.69 | $32.78 | $32.51 | $32.51 | $29.71 | 13,048 |
| 2018-06-13 | $32.82 | $32.82 | $32.47 | $32.76 | $29.94 | 7,513 |
| 2018-06-12 | $33.29 | $33.29 | $32.95 | $32.95 | $30.11 | 16,422 |
| 2018-06-11 | $33.40 | $33.52 | $33.20 | $33.34 | $30.47 | 13,668 |
| 2018-06-08 | $33.36 | $33.39 | $33.16 | $33.29 | $30.42 | 4,459 |
| 2018-06-07 | $33.50 | $33.58 | $33.39 | $33.49 | $30.61 | 9,157 |
| 2018-06-06 | $33.51 | $33.51 | $33.04 | $33.16 | $30.31 | 35,199 |
| 2018-06-05 | $33.33 | $33.33 | $33.04 | $33.16 | $30.31 | 39,620 |
| 2018-06-04 | $33.64 | $33.85 | $33.35 | $33.46 | $30.58 | 17,576 |
| 2018-06-01 | $32.92 | $33.35 | $32.92 | $33.34 | $30.47 | 14,182 |
| 2018-05-31 | $32.86 | $33.20 | $32.82 | $32.82 | $30.00 | 3,306 |
| 2018-05-30 | $32.07 | $32.79 | $32.07 | $32.79 | $29.97 | 5,788 |
| 2018-05-29 | $32.19 | $32.33 | $31.96 | $32.00 | $29.25 | 27,283 |
| 2018-05-25 | $32.52 | $32.63 | $32.22 | $32.32 | $29.54 | 20,998 |
| 2018-05-24 | $32.75 | $32.97 | $32.60 | $32.83 | $30.00 | 7,188 |
| 2018-05-23 | $32.79 | $33.04 | $32.45 | $33.04 | $30.20 | 22,344 |
| 2018-05-22 | $33.82 | $33.82 | $33.21 | $33.21 | $30.35 | 27,560 |
| 2018-05-21 | $33.55 | $33.68 | $33.48 | $33.57 | $30.68 | 32,220 |
| 2018-05-18 | $33.59 | $33.59 | $33.22 | $33.40 | $30.52 | 44,888 |
| 2018-05-17 | $32.74 | $33.44 | $32.74 | $33.35 | $30.48 | 80,658 |
| 2018-05-16 | $32.77 | $32.87 | $32.60 | $32.81 | $29.98 | 20,620 |
| 2018-05-15 | $32.92 | $32.93 | $32.70 | $32.80 | $29.98 | 50,431 |
| 2018-05-14 | $33.20 | $33.21 | $33.02 | $33.08 | $30.23 | 122,418 |
| 2018-05-11 | $32.96 | $32.98 | $32.90 | $32.92 | $30.09 | 31,291 |
| 2018-05-10 | $33.03 | $33.04 | $32.77 | $32.95 | $30.11 | 54,118 |
| 2018-05-09 | $32.45 | $32.75 | $32.45 | $32.63 | $29.82 | 671,501 |
| 2018-05-08 | $32.25 | $32.42 | $32.01 | $32.42 | $29.63 | 15,735 |
| 2018-05-07 | $32.50 | $32.76 | $32.26 | $32.30 | $29.52 | 10,154 |
| 2018-05-04 | $32.22 | $32.56 | $32.22 | $32.36 | $29.57 | 27,175 |
| 2018-05-03 | $32.28 | $32.28 | $32.02 | $32.27 | $29.49 | 3,838 |
| 2018-05-02 | $32.01 | $32.54 | $32.01 | $32.28 | $29.50 | 11,699 |
| 2018-05-01 | $32.11 | $32.21 | $32.00 | $32.21 | $29.44 | 7,498 |
| 2018-04-30 | $32.49 | $32.77 | $32.30 | $32.30 | $29.52 | 16,868 |
| 2018-04-27 | $32.40 | $32.40 | $32.24 | $32.24 | $29.46 | 5,098 |
| 2018-04-26 | $31.90 | $32.39 | $31.90 | $32.33 | $29.55 | 12,678 |
| 2018-04-25 | $31.56 | $31.63 | $31.25 | $31.63 | $28.91 | 6,425 |
| 2018-04-24 | $31.86 | $32.29 | $31.70 | $31.81 | $29.07 | 19,347 |
| 2018-04-23 | $31.62 | $31.89 | $31.58 | $31.76 | $29.03 | 31,713 |
| 2018-04-20 | $31.72 | $31.87 | $31.71 | $31.74 | $29.01 | 19,964 |
| 2018-04-19 | $31.79 | $31.96 | $31.70 | $31.93 | $29.18 | 19,197 |
| 2018-04-18 | $31.61 | $31.97 | $31.60 | $31.68 | $28.95 | 13,013 |
| 2018-04-17 | $31.24 | $31.62 | $31.24 | $31.58 | $28.86 | 9,703 |
| 2018-04-16 | $31.11 | $31.52 | $31.06 | $31.46 | $28.75 | 80,890 |
| 2018-04-13 | $31.01 | $31.13 | $30.93 | $31.02 | $28.35 | 22,982 |
| 2018-04-12 | $31.05 | $31.14 | $30.90 | $31.01 | $28.34 | 11,030 |
| 2018-04-11 | $30.59 | $31.04 | $30.59 | $30.95 | $28.29 | 21,239 |
| 2018-04-10 | $30.46 | $30.67 | $30.41 | $30.64 | $28.00 | 10,779 |
| 2018-04-09 | $30.34 | $30.46 | $30.14 | $30.14 | $27.55 | 6,812 |
| 2018-04-06 | $30.47 | $30.47 | $30.06 | $30.08 | $27.49 | 13,389 |
| 2018-04-05 | $30.12 | $30.45 | $30.12 | $30.34 | $27.73 | 20,551 |
| 2018-04-04 | $29.31 | $30.06 | $29.31 | $30.06 | $27.47 | 3,391 |
| 2018-04-03 | $29.74 | $29.96 | $29.49 | $29.96 | $27.38 | 18,661 |
| 2018-04-02 | $29.87 | $29.87 | $29.37 | $29.38 | $26.85 | 7,131 |
| 2018-03-29 | $29.59 | $29.91 | $29.59 | $29.91 | $27.34 | 4,424 |
| 2018-03-28 | $29.63 | $29.74 | $29.18 | $29.38 | $26.85 | 13,492 |
| 2018-03-27 | $30.80 | $30.80 | $29.76 | $29.76 | $27.20 | 28,443 |
| 2018-03-26 | $30.48 | $30.48 | $29.69 | $30.01 | $27.43 | 8,233 |
| 2018-03-23 | $29.93 | $29.97 | $29.35 | $29.42 | $26.89 | 12,034 |
| 2018-03-22 | $29.86 | $30.11 | $29.60 | $29.60 | $27.05 | 15,779 |
| 2018-03-21 | $29.87 | $30.04 | $29.87 | $30.03 | $27.44 | 7,685 |
| 2018-03-20 | $29.46 | $29.74 | $29.46 | $29.70 | $27.14 | 2,739 |
| 2018-03-19 | $29.63 | $29.63 | $29.34 | $29.34 | $26.81 | 15,436 |
| 2018-03-16 | $29.44 | $29.67 | $29.42 | $29.59 | $27.04 | 16,622 |
| 2018-03-15 | $29.51 | $29.65 | $29.45 | $29.48 | $26.94 | 3,716 |
| 2018-03-14 | $29.91 | $29.94 | $29.79 | $29.94 | $27.36 | 1,085 |
| 2018-03-13 | $30.05 | $30.05 | $29.77 | $29.77 | $27.21 | 3,157 |
| 2018-03-12 | $30.10 | $30.18 | $29.96 | $30.07 | $27.48 | 13,899 |
| 2018-03-09 | $29.75 | $29.99 | $29.75 | $29.99 | $27.41 | 5,851 |
| 2018-03-08 | $29.67 | $29.74 | $29.44 | $29.74 | $27.18 | 7,909 |
| 2018-03-07 | $29.43 | $29.63 | $29.43 | $29.58 | $27.03 | 2,366 |
| 2018-03-06 | $29.51 | $29.81 | $29.51 | $29.79 | $27.23 | 2,122 |
| 2018-03-05 | $29.05 | $29.49 | $29.03 | $29.41 | $26.88 | 7,452 |
| 2018-03-02 | $29.09 | $29.09 | $29.00 | $29.09 | $26.59 | 5,641 |
| 2018-03-01 | $29.15 | $29.35 | $29.05 | $29.23 | $26.71 | 5,802 |
| 2018-02-28 | $30.00 | $30.00 | $29.36 | $29.46 | $26.92 | 2,757 |
| 2018-02-27 | $30.10 | $30.10 | $29.90 | $29.90 | $27.33 | 15,601 |
| 2018-02-26 | $30.17 | $30.17 | $29.94 | $30.09 | $27.50 | 6,321 |
| 2018-02-23 | $29.56 | $29.80 | $29.56 | $29.80 | $27.24 | 2,257 |
| 2018-02-22 | $29.19 | $29.43 | $29.19 | $29.21 | $26.70 | 7,180 |
| 2018-02-21 | $29.34 | $29.50 | $29.14 | $29.14 | $26.63 | 11,135 |
| 2018-02-20 | $29.58 | $29.62 | $29.36 | $29.36 | $26.83 | 3,049 |
| 2018-02-16 | $29.57 | $29.88 | $29.56 | $29.67 | $27.12 | 5,915 |
| 2018-02-15 | $29.82 | $29.84 | $29.48 | $29.61 | $27.06 | 5,211 |
| 2018-02-14 | $28.67 | $29.73 | $28.67 | $29.59 | $27.04 | 9,040 |
| 2018-02-13 | $28.91 | $29.26 | $28.77 | $29.04 | $26.54 | 5,042 |
| 2018-02-12 | $28.92 | $29.24 | $28.70 | $29.00 | $26.50 | 7,238 |
| 2018-02-09 | $28.66 | $28.86 | $27.86 | $28.73 | $26.26 | 25,208 |
| 2018-02-08 | $29.34 | $29.34 | $28.62 | $28.64 | $26.17 | 19,503 |
| 2018-02-07 | $29.80 | $30.16 | $29.20 | $29.45 | $26.92 | 17,094 |
| 2018-02-06 | $28.25 | $29.76 | $28.25 | $29.76 | $27.20 | 27,599 |
| 2018-02-05 | $29.88 | $30.29 | $28.81 | $29.27 | $26.75 | 47,014 |
| 2018-02-02 | $30.80 | $30.91 | $30.21 | $30.30 | $27.69 | 57,302 |
| 2018-02-01 | $31.33 | $31.40 | $30.95 | $31.09 | $28.42 | 25,455 |
| 2018-01-31 | $31.25 | $31.42 | $31.17 | $31.36 | $28.66 | 9,512 |
| 2018-01-30 | $31.49 | $31.49 | $31.10 | $31.16 | $28.48 | 19,456 |
| 2018-01-29 | $32.01 | $32.01 | $31.72 | $31.72 | $28.99 | 17,992 |
| 2018-01-26 | $31.81 | $31.94 | $31.70 | $31.86 | $29.12 | 19,010 |
| 2018-01-25 | $32.09 | $32.09 | $31.71 | $31.72 | $28.99 | 11,832 |
| 2018-01-24 | $32.23 | $32.23 | $31.89 | $31.92 | $29.17 | 7,107 |
| 2018-01-23 | $32.15 | $32.16 | $32.03 | $32.13 | $29.36 | 17,452 |
| 2018-01-22 | $31.92 | $32.10 | $31.89 | $32.10 | $29.34 | 10,977 |
| 2018-01-19 | $31.61 | $31.66 | $31.46 | $31.60 | $28.88 | 7,037 |
| 2018-01-18 | $31.62 | $31.62 | $31.00 | $31.45 | $28.74 | 22,006 |
| 2018-01-17 | $31.64 | $31.93 | $31.64 | $31.80 | $29.06 | 13,960 |
| 2018-01-16 | $32.06 | $32.06 | $31.44 | $31.55 | $28.83 | 33,296 |
| 2018-01-12 | $31.76 | $32.27 | $31.76 | $32.06 | $29.30 | 59,844 |
| 2018-01-11 | $31.53 | $31.72 | $31.53 | $31.65 | $28.93 | 20,860 |
| 2018-01-10 | $31.31 | $31.59 | $31.15 | $31.34 | $28.64 | 22,664 |
| 2018-01-09 | $31.29 | $31.38 | $30.95 | $30.95 | $28.29 | 353,743 |
| 2018-01-08 | $31.40 | $31.48 | $31.20 | $31.30 | $28.61 | 59,095 |
| 2018-01-05 | $31.22 | $31.46 | $31.12 | $31.38 | $28.68 | 41,259 |
| 2018-01-04 | $31.35 | $31.39 | $31.28 | $31.35 | $28.65 | 12,081 |
| 2018-01-03 | $31.02 | $31.26 | $31.02 | $31.17 | $28.48 | 32,283 |
| 2018-01-02 | $30.84 | $31.04 | $30.80 | $30.93 | $28.27 | 33,980 |
| 2017-12-29 | $30.79 | $30.85 | $30.70 | $30.70 | $28.06 | 10,278 |
| 2017-12-28 | $30.79 | $30.83 | $30.70 | $30.78 | $28.13 | 8,668 |
| 2017-12-27 | $30.76 | $30.90 | $30.67 | $30.83 | $28.18 | 22,929 |
| 2017-12-26 | $30.46 | $30.67 | $30.45 | $30.61 | $27.98 | 16,255 |
| 2017-12-22 | $30.24 | $30.36 | $30.10 | $30.31 | $27.70 | 15,198 |
| 2017-12-21 | $30.23 | $30.41 | $30.20 | $30.20 | $27.60 | 9,910 |
| 2017-12-20 | $29.80 | $30.25 | $29.80 | $30.24 | $27.64 | 11,338 |
| 2017-12-19 | $29.78 | $30.03 | $29.62 | $29.68 | $27.13 | 13,391 |
| 2017-12-18 | $30.20 | $30.20 | $29.89 | $29.89 | $27.31 | 13,647 |
| 2017-12-15 | $30.16 | $30.17 | $30.03 | $30.05 | $27.05 | 4,731 |
| 2017-12-14 | $30.11 | $30.25 | $30.11 | $30.16 | $27.15 | 4,660 |
| 2017-12-13 | $29.93 | $30.07 | $29.93 | $29.97 | $26.98 | 5,793 |
| 2017-12-12 | $29.77 | $29.80 | $29.75 | $29.76 | $26.79 | 2,421 |
| 2017-12-11 | $29.60 | $29.85 | $29.60 | $29.77 | $26.80 | 9,567 |
| 2017-12-08 | $29.54 | $29.72 | $29.46 | $29.65 | $26.69 | 7,787 |
| 2017-12-07 | $29.35 | $29.47 | $29.35 | $29.39 | $26.46 | 9,447 |
| 2017-12-06 | $29.50 | $29.61 | $29.44 | $29.50 | $26.56 | 8,477 |
| 2017-12-05 | $29.49 | $29.76 | $29.48 | $29.63 | $26.68 | 10,839 |
| 2017-12-04 | $29.22 | $29.64 | $29.22 | $29.40 | $26.47 | 8,932 |
| 2017-12-01 | $29.34 | $29.34 | $28.99 | $29.18 | $26.27 | 2,730 |
| 2017-11-30 | $29.24 | $29.37 | $29.13 | $29.35 | $26.42 | 2,166 |
| 2017-11-29 | $29.26 | $29.36 | $29.00 | $29.08 | $26.18 | 4,313 |
| 2017-11-28 | $29.18 | $29.29 | $29.01 | $29.29 | $26.37 | 6,532 |
| 2017-11-27 | $29.29 | $29.29 | $29.19 | $29.23 | $26.32 | 2,181 |
| 2017-11-24 | $29.32 | $29.32 | $29.11 | $29.17 | $26.26 | 1,379 |
| 2017-11-22 | $29.18 | $29.20 | $29.15 | $29.15 | $26.24 | 1,797 |
| 2017-11-21 | $28.97 | $29.14 | $28.94 | $29.08 | $26.18 | 4,185 |
| 2017-11-20 | $28.66 | $28.68 | $28.58 | $28.65 | $25.79 | 14,978 |
| 2017-11-17 | $28.50 | $28.71 | $28.50 | $28.65 | $25.79 | 1,350 |
| 2017-11-16 | $28.32 | $28.57 | $28.32 | $28.51 | $25.67 | 11,719 |
| 2017-11-15 | $28.32 | $28.32 | $27.99 | $28.29 | $25.47 | 9,294 |
| 2017-11-14 | $28.62 | $28.73 | $27.00 | $28.56 | $25.72 | 13,596 |
| 2017-11-13 | $28.56 | $28.57 | $27.39 | $28.56 | $25.72 | 12,827 |
| 2017-11-10 | $28.70 | $28.83 | $28.55 | $28.67 | $25.81 | 3,801 |
| 2017-11-09 | $28.71 | $28.71 | $28.36 | $28.63 | $25.78 | 10,708 |
| 2017-11-08 | $28.87 | $29.01 | $28.80 | $28.92 | $26.04 | 3,548 |
| 2017-11-07 | $29.00 | $29.34 | $28.79 | $28.86 | $25.98 | 5,664 |
| 2017-11-06 | $28.80 | $29.29 | $28.80 | $29.03 | $26.14 | 22,469 |
| 2017-11-03 | $28.87 | $29.20 | $28.70 | $28.80 | $25.93 | 11,939 |
| 2017-11-02 | $28.76 | $29.20 | $28.76 | $28.92 | $26.04 | 12,669 |
| 2017-11-01 | $28.49 | $28.70 | $28.49 | $28.68 | $25.82 | 3,015 |
| 2017-10-31 | $28.45 | $28.45 | $28.12 | $28.12 | $25.32 | 1,859 |
| 2017-10-30 | $28.30 | $28.63 | $28.20 | $28.50 | $25.66 | 3,788 |
| 2017-10-27 | $27.92 | $28.25 | $27.92 | $28.00 | $25.21 | 2,618 |
| 2017-10-26 | $28.13 | $28.21 | $27.64 | $27.74 | $24.97 | 6,247 |
| 2017-10-25 | $27.82 | $28.04 | $27.55 | $27.95 | $25.16 | 3,697 |
| 2017-10-24 | $27.82 | $28.13 | $27.82 | $27.83 | $25.06 | 3,261 |
| 2017-10-23 | $27.70 | $28.00 | $27.70 | $28.00 | $25.21 | 535 |
| 2017-10-20 | $27.62 | $27.75 | $27.34 | $27.65 | $24.89 | 8,783 |
| 2017-10-19 | $27.49 | $27.68 | $27.48 | $27.57 | $24.82 | 2,439 |
| 2017-10-18 | $27.56 | $27.83 | $27.52 | $27.66 | $24.90 | 4,118 |
| 2017-10-17 | $27.64 | $27.66 | $27.54 | $27.62 | $24.87 | 6,357 |
| 2017-10-16 | $28.36 | $28.36 | $27.53 | $27.91 | $25.13 | 10,416 |
| 2017-10-13 | $27.65 | $28.11 | $27.65 | $27.94 | $25.15 | 2,830 |
| 2017-10-12 | $27.37 | $27.50 | $27.37 | $27.37 | $24.64 | 6,293 |
| 2017-10-11 | $27.00 | $27.31 | $27.00 | $27.30 | $24.58 | 2,303 |
| 2017-10-10 | $27.45 | $27.45 | $27.03 | $27.24 | $24.53 | 4,976 |
| 2017-10-09 | $27.02 | $27.45 | $27.02 | $27.12 | $24.42 | 5,506 |
| 2017-10-06 | $26.98 | $27.17 | $26.80 | $27.17 | $24.46 | 6,920 |
| 2017-10-05 | $27.04 | $27.16 | $27.03 | $27.06 | $24.36 | 5,523 |
| 2017-10-04 | $26.96 | $27.06 | $26.78 | $27.06 | $24.36 | 5,006 |
| 2017-10-03 | $26.82 | $27.22 | $26.68 | $27.12 | $24.41 | 5,411 |
| 2017-10-02 | $26.64 | $26.96 | $26.48 | $26.96 | $24.27 | 12,467 |
| 2017-09-29 | $27.08 | $27.08 | $26.75 | $26.83 | $24.15 | 2,065 |
| 2017-09-28 | $26.54 | $26.99 | $26.27 | $26.89 | $24.21 | 7,235 |
| 2017-09-27 | $26.64 | $26.96 | $26.28 | $26.74 | $24.07 | 10,064 |
| 2017-09-26 | $26.76 | $27.03 | $26.73 | $26.73 | $24.07 | 5,036 |
| 2017-09-25 | $26.55 | $26.78 | $26.52 | $26.78 | $24.11 | 5,635 |
| 2017-09-22 | $26.38 | $26.55 | $26.35 | $26.45 | $23.81 | 2,702 |
| 2017-09-21 | $26.37 | $26.58 | $26.26 | $26.50 | $23.86 | 6,485 |
| 2017-09-20 | $26.44 | $26.60 | $26.44 | $26.48 | $23.84 | 3,581 |
| 2017-09-19 | $26.11 | $26.39 | $26.09 | $26.34 | $23.71 | 2,941 |
| 2017-09-18 | $26.15 | $26.30 | $26.12 | $26.25 | $23.63 | 4,762 |
| 2017-09-15 | $26.03 | $26.25 | $26.00 | $26.14 | $23.53 | 7,496 |
| 2017-09-14 | $26.19 | $26.44 | $26.00 | $26.12 | $23.52 | 16,727 |
| 2017-09-13 | $26.34 | $26.43 | $26.15 | $26.20 | $23.59 | 22,381 |
| 2017-09-12 | $25.95 | $26.25 | $25.82 | $25.82 | $23.25 | 4,803 |
| 2017-09-11 | $26.10 | $26.25 | $25.80 | $25.85 | $23.27 | 11,831 |
| 2017-09-08 | $25.85 | $26.00 | $25.75 | $25.95 | $23.36 | 4,057 |
| 2017-09-07 | $25.80 | $26.00 | $25.74 | $26.00 | $23.41 | 6,854 |
| 2017-09-06 | $25.65 | $25.85 | $25.60 | $25.85 | $23.27 | 13,528 |
| 2017-09-05 | $26.10 | $26.22 | $25.50 | $25.50 | $22.96 | 20,008 |
| 2017-09-01 | $25.60 | $26.10 | $25.60 | $26.00 | $23.41 | 18,115 |
| 2017-08-31 | $25.60 | $25.81 | $25.60 | $25.60 | $23.05 | 4,437 |
| 2017-08-30 | $25.58 | $25.59 | $25.37 | $25.59 | $23.04 | 7,847 |
| 2017-08-29 | $25.35 | $25.55 | $25.20 | $25.50 | $22.96 | 6,148 |
| 2017-08-28 | $25.32 | $25.61 | $25.32 | $25.58 | $23.03 | 9,497 |
| 2017-08-25 | $25.01 | $25.41 | $24.89 | $25.19 | $22.68 | 19,570 |
| 2017-08-24 | $24.68 | $25.10 | $24.68 | $24.98 | $22.49 | 3,992 |
| 2017-08-23 | $24.41 | $24.50 | $24.38 | $24.50 | $22.06 | 4,539 |
| 2017-08-22 | $24.39 | $24.40 | $24.24 | $24.40 | $21.97 | 6,263 |
| 2017-08-21 | $24.32 | $24.40 | $24.13 | $24.40 | $21.97 | 2,205 |
| 2017-08-18 | $24.40 | $24.45 | $24.13 | $24.13 | $21.72 | 2,677 |
| 2017-08-17 | $24.29 | $24.29 | $24.10 | $24.10 | $21.70 | 603 |
| 2017-08-16 | $24.22 | $24.22 | $24.10 | $24.10 | $21.70 | 389 |
| 2017-08-15 | $24.53 | $24.72 | $24.24 | $24.25 | $21.83 | 2,236 |
| 2017-08-14 | $24.45 | $24.60 | $24.45 | $24.60 | $22.15 | 576 |
| 2017-08-11 | $24.29 | $24.52 | $24.08 | $24.28 | $21.86 | 4,109 |
| 2017-08-10 | $24.50 | $24.64 | $24.13 | $24.38 | $21.95 | 3,254 |
| 2017-08-09 | $24.73 | $24.73 | $24.50 | $24.50 | $22.06 | 809 |
| 2017-08-08 | $24.80 | $25.01 | $24.80 | $24.80 | $22.33 | 1,435 |
| 2017-08-07 | $24.81 | $24.84 | $24.73 | $24.76 | $22.29 | 1,620 |
| 2017-08-04 | $25.17 | $25.17 | $24.84 | $24.93 | $22.45 | 2,374 |
| 2017-08-03 | $24.90 | $25.04 | $24.73 | $24.85 | $22.37 | 5,002 |
| 2017-08-02 | $25.13 | $25.16 | $24.95 | $24.95 | $22.46 | 1,204 |
| 2017-08-01 | $24.78 | $25.02 | $24.78 | $24.86 | $22.38 | 2,469 |
| 2017-07-31 | $24.79 | $24.93 | $24.66 | $24.83 | $22.36 | 3,547 |
| 2017-07-28 | $24.61 | $24.61 | $24.50 | $24.50 | $22.06 | 1,288 |
| 2017-07-27 | $24.65 | $24.80 | $24.50 | $24.50 | $22.06 | 4,568 |
| 2017-07-26 | $24.83 | $24.83 | $24.66 | $24.78 | $22.31 | 1,734 |
| 2017-07-25 | $24.66 | $24.66 | $24.38 | $24.53 | $22.08 | 941 |
| 2017-07-24 | $24.29 | $24.42 | $24.29 | $24.39 | $21.96 | 2,627 |
| 2017-07-21 | $24.30 | $24.30 | $24.30 | $24.30 | $21.88 | 369 |
| 2017-07-20 | $24.12 | $24.36 | $24.12 | $24.34 | $21.91 | 1,531 |
| 2017-07-19 | $24.08 | $24.08 | $24.08 | $24.08 | $21.68 | 609 |
| 2017-07-18 | $24.06 | $24.18 | $23.97 | $23.97 | $21.59 | 738 |
| 2017-07-17 | $23.95 | $24.04 | $23.92 | $23.95 | $21.56 | 1,820 |
| 2017-07-14 | $24.09 | $24.09 | $24.04 | $24.04 | $21.64 | 1,491 |
| 2017-07-13 | $23.62 | $23.76 | $23.62 | $23.64 | $21.28 | 2,518 |
| 2017-07-12 | $23.65 | $23.78 | $23.50 | $23.78 | $21.41 | 3,142 |
| 2017-07-11 | $23.39 | $23.66 | $23.39 | $23.65 | $21.29 | 1,936 |
| 2017-07-10 | $23.70 | $23.70 | $23.26 | $23.42 | $21.09 | 1,563 |
| 2017-07-07 | $23.20 | $23.45 | $23.17 | $23.45 | $21.11 | 2,702 |
| 2017-07-06 | $23.13 | $23.30 | $23.13 | $23.13 | $20.82 | 2,030 |
| 2017-07-05 | $23.35 | $23.41 | $23.02 | $23.19 | $20.88 | 3,719 |
| 2017-07-03 | $23.75 | $23.75 | $23.50 | $23.50 | $21.16 | 2,643 |
| 2017-06-30 | $23.44 | $23.44 | $23.00 | $23.38 | $21.05 | 3,450 |
| 2017-06-29 | $23.43 | $23.43 | $23.30 | $23.30 | $20.98 | 962 |
| 2017-06-28 | $23.14 | $23.49 | $23.14 | $23.46 | $21.12 | 3,586 |
| 2017-06-27 | $23.20 | $23.42 | $23.20 | $23.20 | $20.89 | 3,541 |
| 2017-06-26 | $23.13 | $23.27 | $23.13 | $23.20 | $20.89 | 3,310 |
| 2017-06-23 | $22.82 | $22.98 | $22.82 | $22.98 | $20.69 | 1,108 |
| 2017-06-22 | $22.81 | $22.81 | $22.80 | $22.80 | $20.53 | 865 |
| 2017-06-21 | $23.09 | $23.09 | $22.95 | $22.95 | $20.66 | 904 |
| 2017-06-20 | $22.86 | $23.00 | $22.84 | $22.97 | $20.68 | 1,927 |
| 2017-06-19 | $23.47 | $23.52 | $23.33 | $23.33 | $21.00 | 3,846 |
| 2017-06-16 | $23.04 | $23.20 | $23.04 | $23.16 | $20.85 | 518 |
| 2017-06-15 | $23.04 | $23.04 | $23.04 | $23.04 | $20.75 | 61 |
| 2017-06-14 | $23.21 | $23.22 | $23.04 | $23.04 | $20.75 | 982 |
| 2017-06-13 | $23.12 | $23.45 | $22.95 | $23.38 | $21.05 | 2,370 |
| 2017-06-12 | $22.92 | $22.95 | $22.86 | $22.95 | $20.66 | 2,423 |
| 2017-06-09 | $22.86 | $22.86 | $22.86 | $22.86 | $20.58 | 389 |
| 2017-06-08 | $22.69 | $22.86 | $22.69 | $22.85 | $20.57 | 1,390 |
| 2017-06-07 | $22.87 | $22.87 | $22.86 | $22.86 | $20.58 | 220 |
| 2017-06-06 | $22.87 | $22.87 | $22.75 | $22.81 | $20.53 | 3,250 |
| 2017-06-05 | $22.56 | $22.70 | $22.55 | $22.60 | $20.35 | 1,270 |
| 2017-06-02 | $22.68 | $22.80 | $22.68 | $22.79 | $20.52 | 1,994 |
| 2017-06-01 | $22.40 | $22.78 | $22.38 | $22.78 | $20.51 | 3,897 |
| 2017-05-31 | $22.36 | $22.36 | $22.33 | $22.33 | $20.11 | 727 |
| 2017-05-30 | $22.85 | $22.85 | $22.85 | $22.85 | $20.57 | 592 |
| 2017-05-26 | $22.59 | $22.65 | $22.59 | $22.65 | $20.39 | 1,507 |
| 2017-05-25 | $22.78 | $22.80 | $22.63 | $22.63 | $20.37 | 5,110 |
| 2017-05-24 | $22.64 | $22.94 | $22.62 | $22.89 | $20.61 | 5,624 |
| 2017-05-23 | $22.94 | $23.05 | $22.64 | $22.64 | $20.38 | 5,930 |
| 2017-05-22 | $23.16 | $23.18 | $23.01 | $23.16 | $20.85 | 3,107 |
| 2017-05-19 | $23.08 | $23.18 | $22.76 | $22.76 | $20.49 | 1,178 |
| 2017-05-18 | $22.63 | $22.87 | $22.43 | $22.59 | $20.34 | 1,704 |
| 2017-05-17 | $22.94 | $22.99 | $22.94 | $22.94 | $20.65 | 3,300 |
| 2017-05-16 | $23.25 | $23.38 | $23.25 | $23.38 | $21.05 | 400 |
| 2017-05-15 | $23.28 | $23.45 | $23.28 | $23.33 | $21.01 | 1,429 |
| 2017-05-12 | $23.21 | $23.21 | $23.21 | $23.21 | $20.90 | 121 |
| 2017-05-11 | $23.09 | $23.24 | $23.09 | $23.21 | $20.90 | 3,004 |
| 2017-05-10 | $23.05 | $23.05 | $23.05 | $23.05 | $20.75 | 109 |
| 2017-05-09 | $22.99 | $23.19 | $22.99 | $23.19 | $20.88 | 1,378 |
| 2017-05-08 | $22.95 | $23.11 | $22.95 | $23.05 | $20.75 | 2,905 |
| 2017-05-05 | $22.83 | $23.00 | $22.83 | $22.87 | $20.59 | 3,537 |
| 2017-05-04 | $22.43 | $22.81 | $22.43 | $22.81 | $20.53 | 1,600 |
| 2017-05-03 | $22.94 | $22.99 | $22.81 | $22.82 | $20.55 | 1,012 |
| 2017-05-02 | $23.06 | $23.06 | $22.96 | $22.96 | $20.67 | 1,400 |
| 2017-05-01 | $22.89 | $22.94 | $22.89 | $22.90 | $20.62 | 1,869 |
| 2017-04-28 | $22.93 | $22.94 | $22.93 | $22.93 | $20.64 | 6,228 |
| 2017-04-27 | $22.92 | $22.92 | $22.51 | $22.51 | $20.27 | 200 |
| 2017-04-26 | $22.90 | $22.90 | $22.90 | $22.90 | $20.61 | 595 |
| 2017-04-25 | $22.48 | $22.48 | $22.48 | $22.48 | $20.24 | 75 |
| 2017-04-24 | $22.48 | $22.48 | $22.48 | $22.48 | $20.24 | 345 |
| 2017-04-21 | $22.13 | $22.13 | $22.13 | $22.13 | $19.92 | 0 |
| 2017-04-20 | $22.13 | $22.13 | $22.13 | $22.13 | $19.92 | 25 |
| 2017-04-19 | $22.14 | $22.14 | $22.13 | $22.13 | $19.92 | 1,352 |
| 2017-04-18 | $22.52 | $22.52 | $22.52 | $22.52 | $20.28 | 40 |
| 2017-04-17 | $22.30 | $22.52 | $22.26 | $22.52 | $20.28 | 506 |
| 2017-04-13 | $22.57 | $22.66 | $22.38 | $22.38 | $20.15 | 1,302 |
| 2017-04-12 | $22.71 | $22.71 | $22.34 | $22.35 | $20.12 | 1,725 |
| 2017-04-11 | $22.59 | $22.67 | $22.45 | $22.67 | $20.41 | 694 |
| 2017-04-10 | $22.54 | $22.69 | $22.53 | $22.53 | $20.28 | 1,010 |
| 2017-04-07 | $22.32 | $22.32 | $22.32 | $22.32 | $20.10 | 302 |
| 2017-04-06 | $22.40 | $22.40 | $22.40 | $22.40 | $20.17 | 1,000 |
| 2017-04-05 | $22.56 | $22.56 | $22.39 | $22.39 | $20.16 | 451 |
| 2017-04-04 | $22.55 | $22.74 | $22.55 | $22.73 | $20.46 | 2,209 |
| 2017-04-03 | $22.45 | $22.55 | $22.45 | $22.55 | $20.30 | 1,267 |
| 2017-03-31 | $22.65 | $22.65 | $22.65 | $22.65 | $20.39 | 67 |
| 2017-03-30 | $22.61 | $22.65 | $22.61 | $22.65 | $20.39 | 394 |
| 2017-03-29 | $22.25 | $22.55 | $22.25 | $22.55 | $20.30 | 3,723 |
| 2017-03-28 | $22.20 | $22.24 | $22.16 | $22.16 | $19.95 | 1,961 |
| 2017-03-27 | $22.14 | $22.18 | $22.11 | $22.16 | $19.95 | 1,311 |
| 2017-03-24 | $22.17 | $22.25 | $22.17 | $22.25 | $20.03 | 1,928 |
| 2017-03-23 | $22.25 | $22.25 | $22.22 | $22.22 | $20.00 | 210 |
| 2017-03-22 | $22.06 | $22.23 | $22.06 | $22.23 | $20.01 | 925 |
| 2017-03-21 | $22.22 | $22.22 | $22.22 | $22.22 | $20.01 | 336 |
| 2017-03-20 | $22.60 | $22.60 | $22.41 | $22.47 | $20.23 | 1,404 |
| 2017-03-17 | $22.48 | $22.48 | $22.48 | $22.48 | $20.24 | 32 |
| 2017-03-16 | $22.39 | $22.58 | $22.35 | $22.48 | $20.24 | 2,657 |
| 2017-03-15 | $21.87 | $22.17 | $21.87 | $22.17 | $19.96 | 11,600 |
| 2017-03-14 | $22.08 | $22.08 | $22.06 | $22.06 | $19.86 | 951 |
| 2017-03-13 | $21.91 | $21.91 | $21.91 | $21.91 | $19.73 | 279 |
| 2017-03-10 | $21.77 | $21.87 | $21.77 | $21.87 | $19.69 | 1,125 |
| 2017-03-09 | $21.68 | $21.68 | $21.36 | $21.40 | $19.27 | 700 |
| 2017-03-08 | $21.90 | $22.05 | $21.80 | $21.80 | $19.63 | 683 |
| 2017-03-07 | $21.90 | $21.90 | $21.90 | $21.90 | $19.72 | 255 |
| 2017-03-06 | $21.90 | $21.90 | $21.90 | $21.90 | $19.72 | 133 |
| 2017-03-03 | $21.80 | $21.91 | $21.56 | $21.90 | $19.72 | 1,615 |
| 2017-03-02 | $21.81 | $21.81 | $21.81 | $21.81 | $19.64 | 50 |
| 2017-03-01 | $21.81 | $21.81 | $21.81 | $21.81 | $19.64 | 60 |
| 2017-02-28 | $21.92 | $21.92 | $21.81 | $21.81 | $19.64 | 445 |
| 2017-02-27 | $21.83 | $21.83 | $21.83 | $21.83 | $19.65 | 39 |
| 2017-02-24 | $21.70 | $21.83 | $21.70 | $21.83 | $19.65 | 1,145 |
| 2017-02-23 | $21.71 | $21.74 | $21.70 | $21.70 | $19.54 | 1,204 |
| 2017-02-22 | $21.69 | $21.69 | $21.69 | $21.69 | $19.53 | 275 |
| 2017-02-21 | $21.60 | $21.60 | $21.60 | $21.60 | $19.45 | 61 |
| 2017-02-17 | $21.60 | $21.60 | $21.60 | $21.60 | $19.45 | 286 |
| 2017-02-16 | $21.45 | $21.45 | $21.45 | $21.45 | $19.31 | 100 |
| 2017-02-15 | $21.27 | $21.67 | $21.27 | $21.45 | $19.31 | 923 |
| 2017-02-14 | $21.43 | $21.43 | $21.43 | $21.43 | $19.29 | 201 |
| 2017-02-13 | $21.04 | $21.04 | $21.04 | $21.04 | $18.94 | 1,036 |
| 2017-02-10 | $21.04 | $21.04 | $21.04 | $21.04 | $18.94 | 12 |
| 2017-02-09 | $21.09 | $21.13 | $21.04 | $21.04 | $18.94 | 1,010 |
| 2017-02-08 | $20.62 | $20.79 | $20.62 | $20.79 | $18.72 | 300 |
| 2017-02-07 | $20.72 | $20.80 | $20.72 | $20.80 | $18.73 | 2,930 |
| 2017-02-06 | $20.94 | $20.94 | $20.94 | $20.94 | $18.85 | 80 |
| 2017-02-03 | $20.95 | $20.95 | $20.94 | $20.94 | $18.85 | 349 |
| 2017-02-02 | $20.86 | $20.86 | $20.86 | $20.86 | $18.78 | 150 |
| 2017-02-01 | $20.92 | $20.92 | $20.92 | $20.92 | $18.83 | 25 |
| 2017-01-31 | $20.92 | $20.92 | $20.92 | $20.92 | $18.83 | 1,073 |
| 2017-01-30 | $20.87 | $20.94 | $20.87 | $20.94 | $18.85 | 508 |
| 2017-01-27 | $21.05 | $21.05 | $21.00 | $21.00 | $18.91 | 272 |
| 2017-01-26 | $21.01 | $21.01 | $20.92 | $20.92 | $18.83 | 2,460 |
| 2017-01-25 | $21.21 | $21.21 | $21.03 | $21.03 | $18.93 | 1,406 |
| 2017-01-24 | $21.01 | $21.15 | $21.01 | $21.15 | $19.04 | 5,721 |
| 2017-01-23 | $20.73 | $20.81 | $20.73 | $20.81 | $18.74 | 740 |
| 2017-01-20 | $20.80 | $20.80 | $20.80 | $20.80 | $18.73 | 29 |
| 2017-01-19 | $20.80 | $20.82 | $20.80 | $20.80 | $18.73 | 1,604 |
| 2017-01-18 | $20.93 | $20.93 | $20.93 | $20.93 | $18.85 | 200 |
| 2017-01-17 | $20.93 | $20.93 | $20.93 | $20.93 | $18.84 | 380 |
| 2017-01-13 | $20.97 | $20.97 | $20.97 | $20.97 | $18.88 | 98 |
| 2017-01-12 | $20.91 | $20.97 | $20.91 | $20.97 | $18.88 | 266 |
| 2017-01-11 | $20.66 | $20.66 | $20.66 | $20.66 | $18.60 | 302 |
| 2017-01-10 | $21.00 | $21.00 | $20.66 | $20.66 | $18.60 | 245 |
| 2017-01-09 | $20.68 | $20.74 | $20.68 | $20.74 | $18.67 | 670 |
| 2017-01-06 | $20.98 | $20.98 | $20.98 | $20.98 | $18.89 | 200 |
| 2017-01-05 | $20.96 | $21.16 | $20.96 | $21.16 | $19.05 | 338 |
| 2017-01-04 | $21.15 | $21.21 | $21.04 | $21.07 | $18.97 | 1,556 |
| 2017-01-03 | $21.02 | $21.16 | $20.96 | $21.04 | $18.95 | 2,302 |
| 2016-12-30 | $20.94 | $20.94 | $20.81 | $20.84 | $18.76 | 1,301 |
| 2016-12-29 | $20.79 | $20.79 | $20.79 | $20.79 | $18.71 | 246 |
| 2016-12-28 | $20.82 | $20.82 | $20.77 | $20.79 | $18.71 | 805 |
| 2016-12-27 | $20.86 | $20.90 | $20.86 | $20.87 | $18.79 | 2,158 |
| 2016-12-23 | $20.78 | $20.97 | $20.64 | $20.97 | $18.88 | 1,865 |
| 2016-12-22 | $20.82 | $20.82 | $20.74 | $20.82 | $18.74 | 1,008 |
| 2016-12-21 | $20.71 | $20.71 | $20.71 | $20.71 | $18.65 | 109 |
| 2016-12-20 | $20.71 | $20.74 | $20.71 | $20.71 | $18.65 | 852 |
| 2016-12-19 | $21.30 | $21.30 | $20.71 | $20.71 | $18.65 | 1,334 |
| 2016-12-16 | $21.53 | $21.53 | $21.53 | $21.53 | $18.74 | 4 |
| 2016-12-15 | $21.45 | $21.53 | $21.42 | $21.53 | $18.74 | 2,531 |
| 2016-12-14 | $21.75 | $21.83 | $21.69 | $21.69 | $18.88 | 1,800 |
| 2016-12-13 | $21.89 | $22.03 | $21.83 | $21.83 | $19.00 | 17,403 |
| 2016-12-12 | $22.41 | $22.41 | $21.57 | $21.62 | $18.81 | 11,264 |
| 2016-12-09 | $21.86 | $21.86 | $21.86 | $21.86 | $19.03 | 2,238 |
| 2016-12-08 | $21.78 | $21.95 | $21.76 | $21.76 | $18.94 | 10,139 |
| 2016-12-07 | $21.46 | $21.72 | $21.45 | $21.67 | $18.86 | 4,895 |
| 2016-12-06 | $21.16 | $21.27 | $21.15 | $21.27 | $18.51 | 700 |
| 2016-12-05 | $20.78 | $21.17 | $20.78 | $21.00 | $18.27 | 3,423 |
| 2016-12-02 | $20.57 | $20.57 | $20.57 | $20.57 | $17.90 | 6 |
| 2016-12-01 | $20.73 | $20.73 | $20.57 | $20.57 | $17.90 | 19,425 |
| 2016-11-30 | $20.42 | $20.44 | $20.33 | $20.33 | $17.69 | 2,371 |
| 2016-11-29 | $20.16 | $20.40 | $20.16 | $20.36 | $17.72 | 2,936 |
| 2016-11-28 | $20.68 | $20.68 | $20.68 | $20.68 | $18.00 | 50 |
| 2016-11-25 | $20.68 | $20.68 | $20.68 | $20.68 | $18.00 | 0 |
| 2016-11-23 | $20.75 | $20.75 | $20.68 | $20.68 | $18.00 | 3,160 |
| 2016-11-22 | $20.79 | $20.84 | $20.71 | $20.74 | $18.05 | 14,433 |
| 2016-11-21 | $20.36 | $20.41 | $20.36 | $20.38 | $17.74 | 869 |
| 2016-11-18 | $20.07 | $20.08 | $20.07 | $20.08 | $17.47 | 407 |
| 2016-11-17 | $20.05 | $20.05 | $20.05 | $20.05 | $17.45 | 81 |
| 2016-11-16 | $20.05 | $20.05 | $20.05 | $20.05 | $17.45 | 118 |
| 2016-11-15 | $19.99 | $20.05 | $19.99 | $20.05 | $17.45 | 336 |
| 2016-11-14 | $19.83 | $19.83 | $19.83 | $19.83 | $17.26 | 317 |
| 2016-11-11 | $20.10 | $20.10 | $20.10 | $20.10 | $17.49 | 60 |
| 2016-11-10 | $20.11 | $20.11 | $20.10 | $20.10 | $17.49 | 3,208 |
| 2016-11-09 | $20.15 | $20.15 | $19.80 | $20.06 | $17.46 | 3,887 |
| 2016-11-08 | $19.83 | $19.83 | $19.77 | $19.83 | $17.26 | 800 |
| 2016-11-07 | $19.89 | $19.89 | $19.83 | $19.83 | $17.26 | 214 |
| 2016-11-04 | $19.90 | $19.90 | $19.90 | $19.90 | $17.32 | 22 |
| 2016-11-03 | $19.90 | $19.90 | $19.90 | $19.90 | $17.32 | 24 |
| 2016-11-02 | $20.00 | $20.00 | $19.88 | $19.90 | $17.32 | 500 |
| 2016-11-01 | $20.12 | $20.12 | $20.12 | $20.12 | $17.51 | 591 |
| 2016-10-31 | $20.24 | $20.24 | $20.14 | $20.15 | $17.53 | 391 |
| 2016-10-28 | $20.08 | $20.10 | $20.04 | $20.10 | $17.49 | 5,134 |
| 2016-10-27 | $20.20 | $20.20 | $20.20 | $20.20 | $17.58 | 2 |
| 2016-10-26 | $20.20 | $20.20 | $20.20 | $20.20 | $17.58 | 331 |
| 2016-10-25 | $20.04 | $20.04 | $20.04 | $20.04 | $17.45 | 0 |
| 2016-10-24 | $20.04 | $20.04 | $20.04 | $20.04 | $17.45 | 2 |
| 2016-10-21 | $20.11 | $20.11 | $20.03 | $20.04 | $17.45 | 3,000 |
| 2016-10-20 | $19.99 | $19.99 | $19.99 | $19.99 | $17.40 | 3 |
| 2016-10-19 | $19.89 | $20.05 | $19.89 | $19.99 | $17.40 | 1,530 |
| 2016-10-18 | $19.95 | $19.98 | $19.95 | $19.98 | $17.39 | 994 |
| 2016-10-17 | $19.88 | $19.88 | $19.88 | $19.88 | $17.30 | 7 |
| 2016-10-14 | $19.88 | $19.88 | $19.88 | $19.88 | $17.30 | 100 |
| 2016-10-13 | $19.93 | $19.93 | $19.93 | $19.93 | $17.35 | 75 |
| 2016-10-12 | $19.90 | $19.94 | $19.88 | $19.93 | $17.35 | 1,710 |
| 2016-10-11 | $20.09 | $20.09 | $20.09 | $20.09 | $17.49 | 0 |
| 2016-10-10 | $20.09 | $20.09 | $20.09 | $20.09 | $17.49 | 0 |
| 2016-10-07 | $20.25 | $20.30 | $20.09 | $20.09 | $17.49 | 600 |
| 2016-10-06 | $20.27 | $20.30 | $20.27 | $20.30 | $17.67 | 391 |
| 2016-10-05 | $19.98 | $20.14 | $19.98 | $20.14 | $17.53 | 3,716 |
| 2016-10-04 | $19.94 | $19.98 | $19.91 | $19.91 | $17.33 | 1,372 |
| 2016-10-03 | $19.73 | $19.86 | $19.73 | $19.83 | $17.26 | 501 |
| 2016-09-30 | $19.72 | $19.93 | $19.72 | $19.91 | $17.33 | 1,100 |
| 2016-09-29 | $20.02 | $20.09 | $19.89 | $19.89 | $17.31 | 1,638 |
| 2016-09-28 | $19.72 | $19.77 | $19.72 | $19.76 | $17.20 | 800 |
| 2016-09-27 | $19.76 | $19.76 | $19.76 | $19.76 | $17.19 | 0 |
| 2016-09-26 | $19.73 | $19.76 | $19.73 | $19.76 | $17.19 | 1,022 |
| 2016-09-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.41 | 0 |
| 2016-09-22 | $20.02 | $20.02 | $20.00 | $20.00 | $17.41 | 5,315 |
| 2016-09-21 | $19.49 | $19.49 | $19.49 | $19.49 | $16.96 | 8 |
| 2016-09-20 | $19.49 | $19.49 | $19.49 | $19.49 | $16.96 | 139 |
| 2016-09-19 | $19.74 | $19.80 | $19.73 | $19.77 | $17.21 | 6,639 |
| 2016-09-16 | $19.43 | $19.43 | $19.43 | $19.43 | $16.91 | 154 |
| 2016-09-15 | $19.48 | $19.48 | $19.48 | $19.48 | $16.95 | 100 |
| 2016-09-14 | $19.19 | $19.19 | $19.19 | $19.19 | $16.70 | 420 |
| 2016-09-13 | $19.47 | $19.47 | $19.47 | $19.47 | $16.94 | 400 |
| 2016-09-12 | $19.62 | $19.73 | $19.62 | $19.62 | $17.07 | 1,720 |
| 2016-09-09 | $19.61 | $19.61 | $19.61 | $19.61 | $17.07 | 1,521 |
| 2016-09-08 | $19.66 | $19.66 | $19.66 | $19.66 | $17.11 | 0 |
| 2016-09-07 | $19.46 | $19.66 | $19.40 | $19.66 | $17.11 | 504 |
| 2016-09-06 | $19.44 | $19.47 | $19.43 | $19.47 | $16.95 | 11,600 |
| 2016-09-02 | $19.24 | $19.25 | $19.24 | $19.25 | $16.76 | 660 |
| 2016-09-01 | $19.11 | $19.16 | $19.11 | $19.16 | $16.68 | 1,061 |
| 2016-08-31 | $19.35 | $19.35 | $19.35 | $19.35 | $16.84 | 226 |
| 2016-08-30 | $19.23 | $19.27 | $19.17 | $19.27 | $16.77 | 6,520 |
| 2016-08-29 | $19.11 | $19.13 | $19.10 | $19.10 | $16.62 | 977 |
| 2016-08-26 | $19.32 | $19.32 | $19.04 | $19.04 | $16.57 | 420 |
| 2016-08-25 | $19.21 | $19.21 | $19.19 | $19.21 | $16.72 | 1,037 |
| 2016-08-24 | $19.12 | $19.24 | $19.12 | $19.24 | $16.74 | 200 |
| 2016-08-23 | $19.36 | $19.36 | $19.27 | $19.27 | $16.77 | 1,355 |
| 2016-08-22 | $19.50 | $19.50 | $19.31 | $19.37 | $16.85 | 7,278 |
| 2016-08-19 | $19.55 | $19.55 | $19.55 | $19.55 | $17.02 | 120 |
| 2016-08-18 | $19.55 | $19.65 | $19.53 | $19.65 | $17.11 | 2,674 |
| 2016-08-17 | $19.60 | $19.60 | $19.57 | $19.60 | $17.06 | 400 |
| 2016-08-16 | $19.27 | $19.60 | $19.27 | $19.54 | $17.01 | 592 |
| 2016-08-15 | $19.48 | $19.48 | $19.48 | $19.48 | $16.95 | 205 |
| 2016-08-12 | $19.45 | $19.50 | $19.45 | $19.50 | $16.97 | 643 |
| 2016-08-11 | $19.36 | $19.39 | $19.36 | $19.39 | $16.88 | 547 |
| 2016-08-10 | $19.28 | $19.28 | $19.28 | $19.28 | $16.78 | 0 |
| 2016-08-09 | $19.21 | $19.30 | $19.21 | $19.28 | $16.78 | 2,104 |
| 2016-08-08 | $18.97 | $18.97 | $18.97 | $18.97 | $16.51 | 10 |
| 2016-08-05 | $19.02 | $19.07 | $18.97 | $18.97 | $16.51 | 3,700 |
| 2016-08-04 | $18.83 | $18.88 | $18.83 | $18.88 | $16.44 | 400 |
| 2016-08-03 | $18.88 | $18.88 | $18.80 | $18.80 | $16.36 | 669 |
| 2016-08-02 | $18.68 | $18.68 | $18.68 | $18.68 | $16.26 | 206 |
| 2016-08-01 | $18.77 | $18.77 | $18.77 | $18.77 | $16.34 | 831 |
| 2016-07-29 | $18.52 | $18.52 | $18.52 | $18.52 | $16.12 | 0 |
| 2016-07-28 | $18.47 | $18.52 | $18.47 | $18.52 | $16.12 | 900 |
| 2016-07-27 | $18.61 | $18.61 | $18.37 | $18.39 | $16.01 | 1,432 |
| 2016-07-26 | $18.35 | $18.46 | $18.35 | $18.35 | $15.97 | 300 |
| 2016-07-25 | $18.35 | $18.35 | $18.35 | $18.35 | $15.97 | 35 |
| 2016-07-22 | $18.26 | $18.35 | $18.26 | $18.35 | $15.97 | 808 |
| 2016-07-21 | $18.49 | $18.49 | $18.25 | $18.36 | $15.98 | 2,103 |
| 2016-07-20 | $18.57 | $18.57 | $18.57 | $18.57 | $16.17 | 550 |
| 2016-07-19 | $18.43 | $18.52 | $18.41 | $18.52 | $16.12 | 300 |
| 2016-07-18 | $18.68 | $18.68 | $18.68 | $18.68 | $16.26 | 100 |
| 2016-07-15 | $18.68 | $18.68 | $18.68 | $18.68 | $16.26 | 150 |
| 2016-07-14 | $18.69 | $18.69 | $18.54 | $18.56 | $16.15 | 921 |
| 2016-07-13 | $18.31 | $18.33 | $18.31 | $18.33 | $15.96 | 512 |
| 2016-07-12 | $18.29 | $18.29 | $18.29 | $18.29 | $15.92 | 0 |
| 2016-07-11 | $18.16 | $18.29 | $18.16 | $18.29 | $15.92 | 300 |
| 2016-07-08 | $17.93 | $18.12 | $17.93 | $18.02 | $15.68 | 1,580 |
| 2016-07-07 | $18.16 | $18.16 | $17.89 | $17.89 | $15.57 | 740 |
| 2016-07-06 | $17.94 | $17.98 | $17.91 | $17.91 | $15.59 | 5,828 |
| 2016-07-05 | $18.53 | $18.53 | $18.53 | $18.53 | $16.13 | 6 |
| 2016-07-01 | $18.65 | $18.65 | $18.53 | $18.53 | $16.13 | 2,303 |
| 2016-06-30 | $18.50 | $18.50 | $18.50 | $18.50 | $16.10 | 925 |
| 2016-06-29 | $18.41 | $18.52 | $18.41 | $18.52 | $16.12 | 225 |
| 2016-06-28 | $18.02 | $18.02 | $18.02 | $18.02 | $15.68 | 236 |
| 2016-06-27 | $17.79 | $17.81 | $17.66 | $17.81 | $15.50 | 1,980 |
| 2016-06-24 | $18.33 | $18.33 | $18.08 | $18.08 | $15.74 | 1,110 |
| 2016-06-23 | $18.60 | $18.60 | $18.60 | $18.60 | $16.19 | 0 |
| 2016-06-22 | $18.60 | $18.60 | $18.60 | $18.60 | $16.19 | 4 |
| 2016-06-21 | $18.60 | $18.60 | $18.60 | $18.60 | $16.19 | 41 |
| 2016-06-20 | $18.67 | $18.67 | $18.58 | $18.60 | $16.19 | 1,072 |
| 2016-06-17 | $18.28 | $18.35 | $18.25 | $18.25 | $15.89 | 760 |
| 2016-06-16 | $18.28 | $18.28 | $18.28 | $18.28 | $15.91 | 450 |
| 2016-06-15 | $18.12 | $18.18 | $18.12 | $18.18 | $15.82 | 359 |
| 2016-06-14 | $18.22 | $18.23 | $18.13 | $18.13 | $15.78 | 1,064 |
| 2016-06-13 | $18.64 | $18.64 | $18.64 | $18.64 | $16.23 | 763 |
| 2016-06-10 | $18.99 | $19.07 | $18.86 | $19.06 | $16.59 | 1,826 |
| 2016-06-09 | $19.31 | $19.44 | $19.31 | $19.44 | $16.92 | 1,822 |
| 2016-06-08 | $19.57 | $19.62 | $19.47 | $19.47 | $16.95 | 1,300 |
| 2016-06-07 | $19.25 | $19.25 | $19.25 | $19.25 | $16.75 | 2,282 |
| 2016-06-06 | $19.17 | $19.17 | $19.07 | $19.09 | $16.62 | 1,058 |
| 2016-06-03 | $19.05 | $19.05 | $19.05 | $19.05 | $16.58 | 235 |
| 2016-06-02 | $18.99 | $19.05 | $18.94 | $19.05 | $16.58 | 1,850 |
| 2016-06-01 | $18.91 | $18.91 | $18.91 | $18.91 | $16.46 | 50 |
| 2016-05-31 | $18.93 | $18.93 | $18.88 | $18.91 | $16.46 | 2,848 |
| 2016-05-27 | $18.93 | $19.00 | $18.93 | $19.00 | $16.54 | 456 |
| 2016-05-26 | $18.92 | $18.92 | $18.85 | $18.85 | $16.40 | 492 |
| 2016-05-25 | $18.80 | $18.80 | $18.80 | $18.80 | $16.36 | 428 |
| 2016-05-24 | $18.76 | $18.79 | $18.74 | $18.79 | $16.35 | 1,000 |
| 2016-05-23 | $18.44 | $18.67 | $18.44 | $18.67 | $16.25 | 1,979 |
| 2016-05-20 | $18.69 | $18.69 | $18.69 | $18.69 | $16.27 | 129 |
| 2016-05-19 | $18.85 | $18.85 | $18.85 | $18.85 | $16.41 | 80 |
| 2016-05-18 | $18.85 | $18.85 | $18.85 | $18.85 | $16.41 | 430 |
| 2016-05-17 | $18.58 | $18.89 | $18.58 | $18.82 | $16.38 | 905 |
| 2016-05-16 | $18.77 | $18.77 | $18.74 | $18.76 | $16.33 | 1,210 |
| 2016-05-13 | $18.56 | $18.74 | $18.56 | $18.65 | $16.23 | 2,401 |
| 2016-05-12 | $18.73 | $18.88 | $18.73 | $18.88 | $16.43 | 312 |
| 2016-05-11 | $18.51 | $19.06 | $18.51 | $19.00 | $16.54 | 5,595 |
| 2016-05-10 | $18.93 | $18.93 | $18.86 | $18.86 | $16.42 | 450 |
| 2016-05-09 | $18.96 | $18.96 | $18.96 | $18.96 | $16.50 | 170 |
| 2016-05-06 | $18.93 | $18.96 | $18.93 | $18.96 | $16.50 | 563 |
| 2016-05-05 | $19.05 | $19.05 | $19.05 | $19.05 | $16.58 | 675 |
| 2016-05-04 | $19.41 | $19.41 | $19.10 | $19.10 | $16.63 | 1,918 |
| 2016-05-03 | $20.09 | $20.09 | $19.65 | $19.75 | $17.19 | 627 |
| 2016-05-02 | $19.67 | $20.12 | $19.67 | $20.12 | $17.51 | 1,247 |
| 2016-04-29 | $20.00 | $20.00 | $19.70 | $19.84 | $17.27 | 10,147 |
| 2016-04-28 | $20.48 | $20.48 | $20.48 | $20.48 | $17.82 | 375 |
| 2016-04-27 | $20.60 | $20.60 | $20.52 | $20.52 | $17.86 | 3,550 |
| 2016-04-26 | $20.46 | $20.52 | $20.46 | $20.52 | $17.86 | 1,288 |
| 2016-04-25 | $20.62 | $20.62 | $20.30 | $20.31 | $17.68 | 952 |
| 2016-04-22 | $20.43 | $20.54 | $20.43 | $20.54 | $17.88 | 1,504 |
| 2016-04-21 | $20.34 | $20.34 | $20.34 | $20.34 | $17.70 | 21 |
| 2016-04-20 | $20.34 | $20.34 | $20.34 | $20.34 | $17.70 | 0 |
| 2016-04-19 | $20.48 | $20.48 | $20.34 | $20.34 | $17.70 | 408 |
| 2016-04-18 | $20.17 | $20.27 | $20.17 | $20.22 | $17.60 | 1,222 |
| 2016-04-15 | $20.06 | $20.18 | $19.98 | $19.98 | $17.39 | 2,158 |
| 2016-04-14 | $20.39 | $20.44 | $20.38 | $20.42 | $17.77 | 30,263 |
| 2016-04-13 | $20.48 | $20.53 | $20.48 | $20.52 | $17.86 | 5,372 |
| 2016-04-12 | $20.33 | $20.37 | $20.32 | $20.32 | $17.69 | 1,897 |
| 2016-04-11 | $20.06 | $20.20 | $20.01 | $20.01 | $17.42 | 519 |
| 2016-04-08 | $20.13 | $20.17 | $20.03 | $20.13 | $17.52 | 26,140 |
| 2016-04-07 | $19.70 | $19.75 | $19.53 | $19.53 | $17.00 | 1,470 |
| 2016-04-06 | $19.53 | $19.60 | $19.52 | $19.60 | $17.06 | 19,030 |
| 2016-04-05 | $19.59 | $19.69 | $19.58 | $19.58 | $17.04 | 26,340 |
| 2016-04-04 | $19.95 | $20.04 | $19.95 | $20.04 | $17.44 | 5,811 |
| 2016-04-01 | $19.84 | $20.13 | $19.81 | $20.13 | $17.52 | 1,221 |
| 2016-03-31 | $20.28 | $20.28 | $20.25 | $20.25 | $17.63 | 1,000 |
| 2016-03-30 | $20.18 | $20.32 | $20.18 | $20.32 | $17.69 | 2,111 |
| 2016-03-29 | $19.83 | $20.00 | $19.79 | $20.00 | $17.41 | 14,900 |
| 2016-03-28 | $19.97 | $19.97 | $19.97 | $19.97 | $17.38 | 671 |
| 2016-03-24 | $19.84 | $19.97 | $19.84 | $19.97 | $17.38 | 355 |
| 2016-03-23 | $20.34 | $20.34 | $19.88 | $19.88 | $17.30 | 5,625 |
| 2016-03-22 | $20.26 | $20.37 | $20.26 | $20.30 | $17.67 | 29,673 |
| 2016-03-21 | $20.16 | $20.28 | $20.08 | $20.14 | $17.53 | 13,547 |
| 2016-03-18 | $20.21 | $20.22 | $19.97 | $19.98 | $17.39 | 12,943 |
| 2016-03-17 | $19.76 | $20.04 | $19.76 | $20.03 | $17.43 | 5,153 |
| 2016-03-16 | $19.41 | $19.54 | $19.33 | $19.54 | $17.00 | 12,706 |
| 2016-03-15 | $19.29 | $19.37 | $19.16 | $19.28 | $16.78 | 3,641 |
| 2016-03-14 | $19.69 | $19.69 | $19.47 | $19.47 | $16.95 | 467 |
| 2016-03-11 | $19.27 | $19.68 | $19.27 | $19.68 | $17.13 | 2,229 |
| 2016-03-10 | $19.40 | $19.40 | $19.17 | $19.31 | $16.80 | 3,438 |
| 2016-03-09 | $19.22 | $19.41 | $19.21 | $19.40 | $16.89 | 8,900 |
| 2016-03-08 | $19.14 | $19.15 | $18.85 | $18.89 | $16.44 | 7,608 |
| 2016-03-07 | $19.23 | $19.44 | $19.13 | $19.31 | $16.81 | 8,945 |
| 2016-03-04 | $19.22 | $19.29 | $19.15 | $19.15 | $16.67 | 1,128 |
| 2016-03-03 | $18.80 | $19.24 | $18.80 | $19.17 | $16.68 | 12,578 |
| 2016-03-02 | $18.31 | $18.69 | $18.31 | $18.60 | $16.19 | 2,262 |
| 2016-03-01 | $18.14 | $18.67 | $18.07 | $18.67 | $16.25 | 24,820 |
| 2016-02-29 | $18.11 | $18.11 | $18.11 | $18.11 | $15.76 | 700 |
| 2016-02-26 | $18.34 | $18.36 | $18.15 | $18.15 | $15.80 | 4,892 |
| 2016-02-25 | $18.01 | $18.15 | $18.01 | $18.15 | $15.80 | 4,302 |
| 2016-02-24 | $17.75 | $18.19 | $17.75 | $18.17 | $15.81 | 10,004 |
| 2016-02-23 | $18.04 | $18.14 | $17.81 | $17.83 | $15.52 | 4,358 |
| 2016-02-22 | $17.91 | $18.06 | $17.89 | $18.00 | $15.67 | 5,215 |
| 2016-02-19 | $17.76 | $17.81 | $17.76 | $17.81 | $15.50 | 1,458 |
| 2016-02-18 | $17.65 | $17.65 | $17.63 | $17.63 | $15.34 | 205 |
| 2016-02-17 | $17.64 | $17.74 | $17.64 | $17.74 | $15.44 | 1,050 |
| 2016-02-16 | $17.59 | $17.68 | $17.51 | $17.57 | $15.29 | 4,462 |
| 2016-02-12 | $17.55 | $17.55 | $17.18 | $17.45 | $15.19 | 2,562 |
| 2016-02-11 | $17.32 | $17.32 | $17.01 | $17.01 | $14.80 | 1,556 |
| 2016-02-10 | $17.58 | $17.58 | $17.58 | $17.58 | $15.30 | 100 |
| 2016-02-09 | $17.30 | $17.30 | $17.30 | $17.30 | $15.06 | 350 |
| 2016-02-08 | $17.38 | $17.61 | $17.38 | $17.50 | $15.23 | 2,512 |
| 2016-02-05 | $18.17 | $18.17 | $17.95 | $17.95 | $15.62 | 1,911 |
| 2016-02-04 | $18.39 | $18.67 | $18.27 | $18.42 | $16.03 | 6,023 |
| 2016-02-03 | $18.10 | $18.10 | $18.01 | $18.06 | $15.72 | 4,994 |
| 2016-02-02 | $18.17 | $18.17 | $18.17 | $18.17 | $15.81 | 342 |
| 2016-02-01 | $18.61 | $18.75 | $18.60 | $18.75 | $16.32 | 2,005 |
| 2016-01-29 | $18.52 | $18.76 | $18.41 | $18.76 | $16.33 | 1,142 |
| 2016-01-28 | $18.95 | $18.95 | $18.37 | $18.40 | $16.01 | 2,126 |
| 2016-01-27 | $18.37 | $18.60 | $18.35 | $18.41 | $16.02 | 6,667 |
| 2016-01-26 | $18.44 | $18.44 | $18.29 | $18.35 | $15.97 | 1,596 |
| 2016-01-25 | $18.60 | $18.60 | $18.12 | $18.17 | $15.81 | 1,293 |
| 2016-01-22 | $18.65 | $18.65 | $18.36 | $18.54 | $16.14 | 4,518 |
| 2016-01-21 | $17.87 | $18.20 | $17.87 | $17.89 | $15.57 | 7,250 |
| 2016-01-20 | $18.01 | $18.05 | $17.60 | $17.76 | $15.46 | 4,253 |
| 2016-01-19 | $18.75 | $18.75 | $18.18 | $18.22 | $15.86 | 3,610 |
| 2016-01-15 | $18.50 | $18.58 | $18.18 | $18.29 | $15.92 | 17,865 |
| 2016-01-14 | $18.69 | $18.91 | $18.38 | $18.91 | $16.46 | 5,054 |
| 2016-01-13 | $19.19 | $19.29 | $18.41 | $18.52 | $16.12 | 3,964 |
| 2016-01-12 | $19.20 | $19.21 | $18.92 | $19.16 | $16.68 | 6,111 |
| 2016-01-11 | $18.63 | $19.16 | $18.63 | $18.91 | $16.46 | 14,550 |
| 2016-01-08 | $19.03 | $19.03 | $18.80 | $18.80 | $16.36 | 1,373 |
| 2016-01-07 | $19.04 | $19.19 | $18.98 | $19.10 | $16.62 | 1,357 |
| 2016-01-06 | $19.57 | $19.57 | $19.14 | $19.14 | $16.66 | 4,875 |
| 2016-01-05 | $19.07 | $19.64 | $19.07 | $19.61 | $17.07 | 6,042 |
| 2016-01-04 | $19.86 | $19.86 | $19.31 | $19.36 | $16.85 | 9,003 |
| 2015-12-31 | $19.95 | $19.95 | $19.68 | $19.74 | $17.18 | 560 |
| 2015-12-30 | $19.84 | $19.88 | $19.80 | $19.80 | $17.23 | 3,415 |
| 2015-12-29 | $19.68 | $20.02 | $19.68 | $19.88 | $17.30 | 5,893 |
| 2015-12-28 | $19.99 | $19.99 | $19.84 | $19.85 | $17.28 | 1,380 |
| 2015-12-24 | $19.99 | $20.07 | $19.99 | $20.06 | $17.46 | 1,074 |
| 2015-12-23 | $19.75 | $20.10 | $19.75 | $20.08 | $17.48 | 24,664 |
| 2015-12-22 | $19.72 | $19.84 | $19.58 | $19.63 | $17.09 | 46,082 |
| 2015-12-21 | $19.61 | $19.65 | $19.34 | $19.65 | $17.10 | 26,603 |
| 2015-12-18 | $19.64 | $19.64 | $19.33 | $19.36 | $16.77 | 12,551 |
| 2015-12-17 | $19.69 | $19.79 | $19.62 | $19.65 | $17.02 | 4,360 |
| 2015-12-16 | $19.22 | $19.72 | $19.22 | $19.65 | $17.02 | 17,723 |
| 2015-12-15 | $18.95 | $19.44 | $18.95 | $19.22 | $16.65 | 28,880 |
| 2015-12-14 | $19.18 | $19.18 | $18.72 | $19.02 | $16.48 | 128,183 |
| 2015-12-11 | $19.65 | $19.65 | $19.05 | $19.12 | $16.56 | 28,119 |
| 2015-12-10 | $19.82 | $20.01 | $19.76 | $19.88 | $17.22 | 4,197 |
| 2015-12-09 | $19.90 | $19.93 | $19.61 | $19.69 | $17.06 | 4,036 |
| 2015-12-08 | $19.77 | $19.94 | $19.74 | $19.84 | $17.19 | 8,419 |
| 2015-12-07 | $20.25 | $20.25 | $19.91 | $19.98 | $17.31 | 7,873 |
| 2015-12-04 | $20.16 | $20.33 | $20.16 | $20.33 | $17.61 | 31,870 |
| 2015-12-03 | $20.43 | $20.44 | $20.22 | $20.23 | $17.53 | 8,281 |
| 2015-12-02 | $20.31 | $20.74 | $20.31 | $20.39 | $17.66 | 4,837 |
| 2015-12-01 | $20.70 | $20.72 | $20.62 | $20.72 | $17.95 | 1,534 |
| 2015-11-30 | $20.68 | $20.71 | $20.60 | $20.60 | $17.85 | 1,250 |
| 2015-11-27 | $20.77 | $20.78 | $20.71 | $20.71 | $17.94 | 4,074 |
| 2015-11-25 | $20.88 | $20.88 | $20.71 | $20.77 | $17.99 | 14,405 |
| 2015-11-24 | $20.45 | $20.63 | $20.29 | $20.63 | $17.87 | 20,140 |
| 2015-11-23 | $20.48 | $20.48 | $20.43 | $20.45 | $17.72 | 5,117 |
| 2015-11-20 | $20.52 | $20.52 | $20.41 | $20.43 | $17.69 | 420 |
| 2015-11-19 | $20.41 | $20.41 | $20.35 | $20.35 | $17.63 | 12,848 |
| 2015-11-18 | $19.91 | $20.28 | $19.91 | $20.27 | $17.56 | 4,029 |
| 2015-11-17 | $20.02 | $20.06 | $19.94 | $20.06 | $17.38 | 1,196 |
| 2015-11-16 | $19.55 | $19.88 | $19.55 | $19.88 | $17.22 | 904 |
| 2015-11-13 | $19.51 | $19.57 | $19.49 | $19.55 | $16.94 | 4,972 |
| 2015-11-12 | $19.75 | $19.77 | $19.66 | $19.71 | $17.07 | 1,748 |
| 2015-11-11 | $19.93 | $20.00 | $19.93 | $19.93 | $17.27 | 3,441 |
| 2015-11-10 | $20.13 | $20.13 | $19.86 | $19.91 | $17.25 | 6,327 |
| 2015-11-09 | $20.57 | $20.57 | $19.93 | $19.95 | $17.28 | 4,709 |
| 2015-11-06 | $20.23 | $20.28 | $20.15 | $20.28 | $17.57 | 6,034 |
| 2015-11-05 | $20.45 | $20.52 | $20.38 | $20.49 | $17.75 | 4,723 |
| 2015-11-04 | $20.41 | $20.50 | $20.40 | $20.46 | $17.72 | 11,319 |
| 2015-11-03 | $20.03 | $20.39 | $20.00 | $20.34 | $17.62 | 6,922 |
| 2015-11-02 | $20.10 | $20.10 | $19.76 | $19.99 | $17.31 | 18,811 |
| 2015-10-30 | $19.77 | $19.77 | $19.60 | $19.66 | $17.03 | 41,024 |
| 2015-10-29 | $19.67 | $19.67 | $19.39 | $19.57 | $16.95 | 14,241 |
| 2015-10-28 | $19.03 | $19.46 | $19.03 | $19.39 | $16.80 | 60,317 |
| 2015-10-27 | $19.13 | $19.20 | $19.08 | $19.20 | $16.63 | 5,631 |
| 2015-10-26 | $19.39 | $19.39 | $19.31 | $19.31 | $16.73 | 2,550 |
| 2015-10-23 | $19.34 | $19.41 | $19.34 | $19.41 | $16.82 | 1,389 |
| 2015-10-22 | $19.17 | $19.21 | $19.17 | $19.21 | $16.64 | 389 |
| 2015-10-21 | $19.13 | $19.19 | $19.06 | $19.08 | $16.53 | 17,820 |
| 2015-10-20 | $19.20 | $19.22 | $19.07 | $19.22 | $16.65 | 34,284 |
| 2015-10-19 | $19.76 | $19.76 | $19.27 | $19.51 | $16.90 | 14,763 |
| 2015-10-16 | $19.86 | $19.86 | $19.64 | $19.69 | $17.06 | 2,318 |
| 2015-10-15 | $19.50 | $19.63 | $19.50 | $19.63 | $17.00 | 3,330 |
| 2015-10-14 | $19.14 | $19.14 | $19.09 | $19.11 | $16.56 | 13,356 |
| 2015-10-13 | $19.77 | $19.77 | $19.20 | $19.20 | $16.63 | 14,560 |
| 2015-10-12 | $19.59 | $19.63 | $19.59 | $19.61 | $16.99 | 1,105 |
| 2015-10-09 | $19.84 | $19.87 | $19.58 | $19.75 | $17.11 | 29,022 |
| 2015-10-08 | $19.52 | $19.81 | $19.52 | $19.81 | $17.16 | 48,511 |
| 2015-10-07 | $19.69 | $19.69 | $19.49 | $19.62 | $17.00 | 2,981 |
| 2015-10-06 | $19.73 | $19.73 | $19.32 | $19.32 | $16.74 | 2,507 |
| 2015-10-05 | $19.17 | $19.39 | $19.17 | $19.39 | $16.80 | 2,674 |
| 2015-10-02 | $18.44 | $18.69 | $18.36 | $18.69 | $16.19 | 2,602 |
| 2015-10-01 | $18.36 | $18.44 | $18.33 | $18.44 | $15.97 | 13,803 |
| 2015-09-30 | $18.00 | $18.11 | $18.00 | $18.11 | $15.69 | 3,055 |
| 2015-09-29 | $17.85 | $17.93 | $17.80 | $17.80 | $15.42 | 850 |
| 2015-09-28 | $18.45 | $18.45 | $17.75 | $17.80 | $15.42 | 3,375 |
| 2015-09-25 | $18.07 | $18.52 | $18.07 | $18.24 | $15.80 | 10,386 |
| 2015-09-24 | $18.05 | $18.32 | $17.99 | $18.32 | $15.87 | 1,806 |
| 2015-09-23 | $18.01 | $18.01 | $18.01 | $18.01 | $15.60 | 92 |
| 2015-09-22 | $18.43 | $18.43 | $18.00 | $18.01 | $15.60 | 1,523 |
| 2015-09-21 | $18.46 | $18.46 | $18.46 | $18.46 | $15.99 | 300 |
| 2015-09-18 | $18.50 | $18.50 | $18.24 | $18.26 | $15.82 | 1,945 |
| 2015-09-17 | $18.40 | $18.81 | $18.40 | $18.58 | $16.09 | 13,801 |
| 2015-09-16 | $18.28 | $18.34 | $18.27 | $18.30 | $15.85 | 18,553 |
| 2015-09-15 | $18.24 | $18.32 | $18.09 | $18.32 | $15.87 | 3,035 |
| 2015-09-14 | $18.37 | $18.37 | $18.24 | $18.24 | $15.80 | 3,511 |
| 2015-09-11 | $18.44 | $18.53 | $18.40 | $18.53 | $16.05 | 4,861 |
| 2015-09-10 | $18.45 | $18.71 | $18.40 | $18.55 | $16.07 | 23,470 |
| 2015-09-09 | $18.25 | $18.65 | $18.25 | $18.35 | $15.90 | 11,702 |
| 2015-09-08 | $18.22 | $18.34 | $18.22 | $18.25 | $15.81 | 2,721 |
VanEck Oil Refiners ETF (CRAK) News Headlines
Recent VanEck Oil Refiners ETF (CRAK) News
Similar Companies to VanEck Oil Refiners ETF (CRAK) 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 | -- | -- | -- |