Daiwa House Industry Co. Ltd (DWAHY) Exchange: PINK
Data as of Aug. 22, 2025
$36.24 ($0.01) 0.03%
Daiwa House Industry Co. Ltd - Daily Information
Click for more stock information on Daiwa House Industry Co. Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $35.31 |
| Previous Close | $36.24 |
| High | $36.37 |
| Low | $35.31 |
| Adjusted Open | $35.31 |
| Previous Adjusted Close | $36.24 |
| Adjusted High | $36.37 |
| Adjusted Low | $35.31 |
About Daiwa House Industry Co. Ltd (DWAHY)
DAIWA HOUSE INDUSTRY CO., LTD. is a construction company engaged in eight business segments. Housing segment operates contract work and sells houses. Leasing Housing segment develops, constructs and manages leasing houses, and provides agency services. Condominium Building segment develops, sells and manages condominium buildings. Housing Stock segment is engaged in the contract work of building reconstruction and the agency of real estate trading. Commercial Facility segment develops, manages and operates commercial facilities. Business Facility segment develops and constructs logistic, healthcare facilities. Health and Leisure segment manages and operates resort hotels, golf courses, fitness clubs and health care facilities. The Others segment operates urban hotel and overseas business. On August 31, 2011, it sold 100% stake in a Chiyoda-based company. On December 21, 2012, it sold a property located in Kanagawa, Japan. On January 22, 2013, it wholly acquired Fujita Corporation.
Invest in Daiwa House Industry Co. Ltd (DWAHY)
Historical Stock Data for Daiwa House Industry Co. Ltd (DWAHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | $35.31 | $36.37 | $35.31 | $36.24 | $36.24 | 8,071 |
| 2025-08-12 | $35.85 | $36.67 | $35.85 | $36.23 | $36.23 | 10,240 |
| 2025-08-11 | $35.54 | $36.68 | $35.54 | $35.96 | $35.96 | 8,680 |
| 2025-08-08 | $35.86 | $35.92 | $35.82 | $35.85 | $35.85 | 20,195 |
| 2025-08-07 | $36.15 | $36.15 | $34.78 | $34.88 | $34.88 | 12,525 |
| 2025-08-06 | $34.81 | $35.96 | $34.01 | $34.77 | $34.77 | 8,680 |
| 2025-08-05 | $34.39 | $34.55 | $34.08 | $34.33 | $34.33 | 11,312 |
| 2025-08-04 | $32.92 | $35.58 | $32.92 | $34.57 | $34.57 | 16,445 |
| 2025-08-01 | $34.04 | $34.24 | $33.65 | $34.24 | $34.24 | 17,363 |
| 2025-07-31 | $32.49 | $34.71 | $32.11 | $33.22 | $33.22 | 35,661 |
| 2025-07-30 | $34.07 | $35.02 | $33.32 | $33.42 | $33.42 | 16,905 |
| 2025-07-29 | $34.58 | $34.58 | $33.15 | $33.27 | $33.27 | 18,045 |
| 2025-07-28 | $34.86 | $34.86 | $33.33 | $33.40 | $33.40 | 19,403 |
| 2025-07-25 | $34.68 | $34.68 | $32.68 | $33.97 | $33.97 | 9,790 |
| 2025-07-24 | $34.68 | $34.70 | $34.56 | $34.56 | $34.56 | 14,891 |
| 2025-07-23 | $34.35 | $35.38 | $34.00 | $34.45 | $34.45 | 26,853 |
| 2025-07-22 | $32.78 | $33.82 | $32.78 | $33.44 | $33.44 | 24,161 |
| 2025-07-21 | $31.58 | $33.59 | $31.58 | $33.20 | $33.20 | 21,707 |
| 2025-07-18 | $34.13 | $34.13 | $32.65 | $32.82 | $32.82 | 95,818 |
| 2025-07-17 | $32.06 | $34.65 | $32.06 | $33.31 | $33.31 | 39,245 |
| 2025-07-16 | $31.49 | $33.72 | $31.49 | $32.92 | $32.92 | 22,443 |
| 2025-07-15 | $31.90 | $34.48 | $31.90 | $32.86 | $32.86 | 17,715 |
| 2025-07-14 | $34.94 | $34.94 | $32.32 | $33.47 | $33.47 | 29,668 |
| 2025-07-11 | $34.87 | $34.87 | $32.80 | $33.50 | $33.50 | 19,675 |
| 2025-07-10 | $33.06 | $35.00 | $33.06 | $33.72 | $33.72 | 26,719 |
| 2025-07-09 | $33.78 | $34.21 | $33.07 | $33.67 | $33.67 | 25,998 |
| 2025-07-08 | $32.51 | $33.23 | $32.51 | $33.11 | $33.11 | 27,172 |
| 2025-07-07 | $34.98 | $34.98 | $33.33 | $33.50 | $33.50 | 27,034 |
| 2025-07-03 | $32.83 | $34.87 | $32.83 | $33.97 | $33.97 | 11,272 |
| 2025-07-02 | $32.73 | $34.61 | $32.73 | $34.13 | $34.13 | 19,073 |
| 2025-07-01 | $32.92 | $35.59 | $32.92 | $34.06 | $34.06 | 39,858 |
| 2025-06-30 | $34.36 | $35.70 | $34.14 | $34.31 | $34.31 | 20,396 |
| 2025-06-27 | $32.86 | $34.47 | $32.86 | $34.33 | $34.33 | 24,483 |
| 2025-06-26 | $35.59 | $35.59 | $34.18 | $34.28 | $34.28 | 18,330 |
| 2025-06-25 | $33.29 | $35.18 | $33.29 | $33.99 | $33.99 | 34,572 |
| 2025-06-24 | $34.13 | $34.99 | $33.98 | $34.19 | $34.19 | 37,139 |
| 2025-06-23 | $33.87 | $34.00 | $33.47 | $33.98 | $33.98 | 20,517 |
| 2025-06-20 | $32.64 | $34.07 | $32.64 | $33.70 | $33.70 | 17,680 |
| 2025-06-18 | $33.67 | $33.78 | $33.48 | $33.48 | $33.48 | 40,482 |
| 2025-06-17 | $32.16 | $33.90 | $32.16 | $33.33 | $33.33 | 31,602 |
| 2025-06-16 | $34.74 | $34.74 | $33.58 | $33.66 | $33.66 | 30,947 |
| 2025-06-13 | $34.96 | $34.96 | $33.27 | $33.66 | $33.66 | 31,767 |
| 2025-06-12 | $35.08 | $35.08 | $32.58 | $33.79 | $33.79 | 30,831 |
| 2025-06-11 | $34.60 | $34.87 | $32.77 | $33.61 | $33.61 | 30,373 |
| 2025-06-10 | $32.37 | $34.43 | $32.37 | $33.73 | $33.73 | 22,109 |
| 2025-06-09 | $32.41 | $35.05 | $32.41 | $33.70 | $33.70 | 32,543 |
| 2025-06-06 | $32.40 | $34.02 | $32.40 | $33.74 | $33.74 | 15,422 |
| 2025-06-05 | $32.40 | $34.04 | $32.40 | $33.60 | $33.60 | 21,149 |
| 2025-06-04 | $33.36 | $34.65 | $33.34 | $34.02 | $34.02 | 21,605 |
| 2025-06-03 | $33.99 | $33.99 | $33.73 | $33.88 | $33.88 | 29,041 |
| 2025-06-02 | $33.02 | $35.25 | $33.02 | $34.51 | $34.51 | 24,703 |
| 2025-05-30 | $32.49 | $35.13 | $32.49 | $33.82 | $33.82 | 16,873 |
| 2025-05-29 | $35.32 | $35.32 | $34.02 | $34.23 | $34.23 | 20,563 |
| 2025-05-28 | $32.81 | $34.00 | $32.81 | $33.94 | $33.94 | 43,114 |
| 2025-05-27 | $35.46 | $35.46 | $33.33 | $34.25 | $34.25 | 20,954 |
| 2025-05-23 | $34.76 | $34.76 | $34.14 | $34.34 | $34.34 | 14,222 |
| 2025-05-22 | $34.38 | $34.97 | $33.04 | $34.17 | $34.17 | 17,640 |
| 2025-05-21 | $33.39 | $34.99 | $33.39 | $34.27 | $34.27 | 14,638 |
| 2025-05-20 | $33.82 | $35.00 | $33.82 | $34.30 | $34.30 | 29,489 |
| 2025-05-19 | $35.50 | $35.50 | $34.44 | $34.63 | $34.63 | 15,023 |
| 2025-05-16 | $33.77 | $34.70 | $33.77 | $34.50 | $34.50 | 25,102 |
| 2025-05-15 | $33.78 | $35.10 | $32.99 | $33.77 | $33.77 | 19,972 |
| 2025-05-14 | $34.00 | $34.00 | $33.35 | $33.41 | $33.41 | 19,101 |
| 2025-05-13 | $33.57 | $34.83 | $33.44 | $33.98 | $33.98 | 59,849 |
| 2025-05-12 | $36.59 | $36.59 | $35.57 | $35.71 | $35.71 | 18,203 |
| 2025-05-09 | $36.48 | $36.48 | $35.61 | $35.77 | $35.77 | 11,906 |
| 2025-05-08 | $36.48 | $36.48 | $35.21 | $35.56 | $35.56 | 31,876 |
| 2025-05-07 | $36.84 | $36.86 | $36.21 | $36.38 | $36.38 | 30,837 |
| 2025-05-06 | $36.51 | $36.63 | $36.36 | $36.51 | $36.51 | 18,365 |
| 2025-05-05 | $36.05 | $37.45 | $36.05 | $36.25 | $36.25 | 14,746 |
| 2025-05-02 | $34.44 | $36.13 | $34.44 | $36.01 | $36.01 | 17,644 |
| 2025-05-01 | $37.12 | $37.12 | $35.52 | $35.63 | $35.63 | 19,518 |
| 2025-04-30 | $35.82 | $36.79 | $35.82 | $35.96 | $35.96 | 35,128 |
| 2025-04-29 | $35.98 | $37.56 | $35.98 | $36.35 | $36.35 | 17,172 |
| 2025-04-28 | $37.23 | $37.23 | $34.88 | $36.49 | $36.49 | 14,439 |
| 2025-04-25 | $36.82 | $36.82 | $34.22 | $35.53 | $35.53 | 25,101 |
| 2025-04-24 | $34.28 | $37.06 | $34.28 | $35.90 | $35.90 | 11,444 |
| 2025-04-23 | $37.98 | $37.98 | $35.12 | $36.34 | $36.34 | 19,571 |
| 2025-04-22 | $37.98 | $37.98 | $35.94 | $36.59 | $36.59 | 16,002 |
| 2025-04-21 | $35.41 | $37.55 | $35.41 | $36.28 | $36.28 | 10,507 |
| 2025-04-17 | $34.46 | $37.10 | $34.46 | $36.08 | $36.08 | 11,809 |
| 2025-04-16 | $36.50 | $36.50 | $34.45 | $35.59 | $35.59 | 18,879 |
| 2025-04-15 | $36.53 | $36.53 | $35.10 | $35.10 | $35.10 | 15,232 |
| 2025-04-14 | $36.32 | $36.32 | $34.48 | $35.03 | $35.03 | 22,183 |
| 2025-04-11 | $33.55 | $35.95 | $33.55 | $34.69 | $34.69 | 55,282 |
| 2025-04-10 | $32.71 | $35.29 | $32.71 | $34.00 | $34.00 | 31,806 |
| 2025-04-09 | $31.88 | $36.10 | $31.88 | $35.01 | $35.01 | 45,292 |
| 2025-04-08 | $32.20 | $34.33 | $32.20 | $32.20 | $32.20 | 53,851 |
| 2025-04-07 | $31.80 | $34.38 | $31.80 | $32.81 | $32.81 | 36,451 |
| 2025-04-04 | $32.11 | $34.40 | $32.11 | $32.52 | $32.52 | 26,609 |
| 2025-04-03 | $33.11 | $33.26 | $32.66 | $32.91 | $32.91 | 18,573 |
| 2025-04-02 | $34.25 | $34.25 | $32.70 | $32.90 | $32.90 | 34,209 |
| 2025-04-01 | $34.17 | $34.17 | $32.88 | $33.42 | $33.42 | 38,244 |
| 2025-03-31 | $33.31 | $33.44 | $32.93 | $33.14 | $33.14 | 13,799 |
| 2025-03-28 | $34.38 | $34.38 | $33.57 | $33.94 | $33.94 | 10,994 |
| 2025-03-27 | $33.95 | $34.11 | $33.88 | $33.92 | $33.92 | 18,732 |
| 2025-03-26 | $35.59 | $35.59 | $33.90 | $34.11 | $34.11 | 15,460 |
| 2025-03-25 | $33.97 | $35.29 | $33.97 | $34.99 | $34.99 | 14,833 |
| 2025-03-24 | $35.13 | $35.13 | $33.67 | $33.81 | $33.81 | 28,323 |
| 2025-03-21 | $33.80 | $33.99 | $33.80 | $33.90 | $33.90 | 13,521 |
| 2025-03-20 | $35.50 | $35.50 | $33.50 | $33.95 | $33.95 | 21,558 |
| 2025-03-19 | $34.37 | $35.03 | $33.76 | $34.26 | $34.26 | 34,333 |
| 2025-03-18 | $34.50 | $34.50 | $32.88 | $33.77 | $33.77 | 12,773 |
| 2025-03-17 | $32.86 | $35.24 | $32.86 | $34.14 | $34.14 | 18,993 |
| 2025-03-14 | $33.21 | $33.53 | $33.21 | $33.53 | $33.53 | 11,462 |
| 2025-03-13 | $33.67 | $33.67 | $33.18 | $33.40 | $33.40 | 19,734 |
| 2025-03-12 | $33.20 | $33.33 | $33.07 | $33.25 | $33.25 | 18,809 |
| 2025-03-11 | $32.37 | $33.27 | $32.37 | $33.07 | $33.07 | 11,054 |
| 2025-03-10 | $35.11 | $35.11 | $33.61 | $33.78 | $33.78 | 10,416 |
| 2025-03-07 | $32.70 | $34.91 | $32.70 | $33.87 | $33.87 | 11,466 |
| 2025-03-06 | $34.11 | $34.25 | $33.59 | $33.87 | $33.87 | 14,112 |
| 2025-03-05 | $33.58 | $33.96 | $33.58 | $33.90 | $33.90 | 13,513 |
| 2025-03-04 | $32.81 | $33.80 | $32.81 | $33.26 | $33.26 | 21,254 |
| 2025-03-03 | $32.30 | $33.79 | $32.30 | $33.79 | $33.79 | 41,916 |
| 2025-02-28 | $33.81 | $33.81 | $31.71 | $32.94 | $32.94 | 18,939 |
| 2025-02-27 | $32.95 | $33.07 | $31.96 | $32.98 | $32.98 | 9,274 |
| 2025-02-26 | $33.15 | $33.58 | $32.54 | $32.92 | $32.92 | 14,555 |
| 2025-02-25 | $32.11 | $33.01 | $31.61 | $32.94 | $32.94 | 24,491 |
| 2025-02-24 | $31.88 | $33.25 | $31.88 | $33.05 | $33.05 | 12,707 |
| 2025-02-21 | $32.75 | $33.79 | $32.75 | $33.15 | $33.15 | 31,254 |
| 2025-02-20 | $31.65 | $33.48 | $31.65 | $32.75 | $32.75 | 20,663 |
| 2025-02-19 | $32.72 | $32.72 | $32.11 | $32.51 | $32.51 | 13,207 |
| 2025-02-18 | $31.91 | $32.97 | $31.91 | $32.89 | $32.89 | 10,773 |
| 2025-02-14 | $32.75 | $33.10 | $32.10 | $33.04 | $33.04 | 8,660 |
| 2025-02-13 | $31.85 | $32.45 | $31.00 | $32.10 | $32.10 | 32,799 |
| 2025-02-12 | $31.86 | $32.40 | $31.27 | $31.42 | $31.42 | 12,432 |
| 2025-02-11 | $31.37 | $32.06 | $31.37 | $32.03 | $32.03 | 10,873 |
| 2025-02-10 | $32.01 | $33.26 | $30.89 | $31.95 | $31.95 | 10,840 |
| 2025-02-07 | $31.94 | $32.05 | $31.79 | $31.86 | $31.86 | 14,964 |
| 2025-02-06 | $32.25 | $32.41 | $32.25 | $32.40 | $32.40 | 10,969 |
| 2025-02-05 | $32.67 | $32.67 | $31.96 | $32.17 | $32.17 | 20,932 |
| 2025-02-04 | $32.71 | $32.71 | $31.25 | $31.75 | $31.75 | 19,549 |
| 2025-02-03 | $30.24 | $31.98 | $30.24 | $31.58 | $31.58 | 20,392 |
| 2025-01-31 | $32.88 | $32.88 | $30.96 | $31.41 | $31.41 | 19,545 |
| 2025-01-30 | $30.81 | $31.67 | $30.30 | $31.61 | $31.61 | 11,614 |
| 2025-01-29 | $32.36 | $32.36 | $29.94 | $31.00 | $31.00 | 20,146 |
| 2025-01-28 | $30.56 | $30.85 | $30.12 | $30.83 | $30.83 | 16,426 |
| 2025-01-27 | $31.64 | $31.64 | $29.26 | $30.59 | $30.59 | 30,445 |
| 2025-01-24 | $30.23 | $30.46 | $30.14 | $30.31 | $30.31 | 28,397 |
| 2025-01-23 | $29.92 | $30.64 | $29.92 | $30.15 | $30.15 | 29,382 |
| 2025-01-22 | $28.95 | $30.90 | $28.95 | $29.80 | $29.80 | 53,115 |
| 2025-01-21 | $29.00 | $30.87 | $29.00 | $30.36 | $30.36 | 37,049 |
| 2025-01-17 | $28.55 | $30.87 | $28.55 | $29.79 | $29.79 | 34,616 |
| 2025-01-16 | $30.00 | $30.07 | $29.51 | $29.94 | $29.94 | 25,708 |
| 2025-01-15 | $29.78 | $30.42 | $29.11 | $29.99 | $29.99 | 26,425 |
| 2025-01-14 | $30.84 | $30.84 | $28.52 | $29.66 | $29.66 | 56,230 |
| 2025-01-13 | $27.96 | $30.22 | $27.96 | $29.06 | $29.06 | 44,372 |
| 2025-01-10 | $30.28 | $30.28 | $29.01 | $29.09 | $29.09 | 53,062 |
| 2025-01-08 | $30.01 | $30.11 | $29.53 | $30.11 | $30.11 | 24,138 |
| 2025-01-07 | $30.40 | $30.40 | $29.38 | $30.07 | $30.07 | 46,283 |
| 2025-01-06 | $29.84 | $30.98 | $29.84 | $30.73 | $30.73 | 58,335 |
| 2025-01-03 | $30.50 | $30.71 | $30.48 | $30.67 | $30.67 | 34,475 |
| 2025-01-02 | $28.40 | $33.04 | $28.40 | $30.69 | $30.69 | 23,676 |
| 2024-12-31 | $31.96 | $31.96 | $30.00 | $30.70 | $30.70 | 13,003 |
| 2024-12-30 | $29.60 | $31.76 | $29.60 | $30.76 | $30.76 | 28,059 |
| 2024-12-27 | $30.09 | $30.90 | $30.09 | $30.76 | $30.76 | 33,613 |
| 2024-12-26 | $30.57 | $30.74 | $30.34 | $30.66 | $30.66 | 39,386 |
| 2024-12-24 | $29.20 | $31.39 | $29.20 | $30.46 | $30.46 | 22,450 |
| 2024-12-23 | $29.27 | $30.48 | $29.27 | $30.48 | $30.48 | 30,170 |
| 2024-12-20 | $30.07 | $31.39 | $30.07 | $30.52 | $30.52 | 27,006 |
| 2024-12-19 | $31.23 | $31.23 | $29.35 | $30.12 | $30.12 | 26,208 |
| 2024-12-18 | $29.70 | $32.11 | $29.70 | $30.46 | $30.46 | 51,823 |
| 2024-12-17 | $30.27 | $31.96 | $30.27 | $31.03 | $31.03 | 23,641 |
| 2024-12-16 | $30.99 | $32.08 | $30.27 | $30.82 | $30.82 | 19,557 |
| 2024-12-13 | $29.69 | $32.09 | $29.69 | $30.93 | $30.93 | 15,759 |
| 2024-12-12 | $32.78 | $32.78 | $30.32 | $31.41 | $31.41 | 16,145 |
| 2024-12-11 | $30.08 | $32.35 | $30.08 | $31.51 | $31.51 | 31,082 |
| 2024-12-10 | $29.94 | $32.11 | $29.94 | $31.06 | $31.06 | 23,194 |
| 2024-12-09 | $32.70 | $32.70 | $31.33 | $31.33 | $31.33 | 24,552 |
| 2024-12-06 | $30.43 | $32.91 | $30.43 | $31.90 | $31.90 | 48,674 |
| 2024-12-05 | $32.89 | $32.89 | $30.43 | $31.60 | $31.60 | 49,512 |
| 2024-12-04 | $32.55 | $32.55 | $31.36 | $31.36 | $31.36 | 14,978 |
| 2024-12-03 | $30.61 | $33.09 | $30.61 | $31.97 | $31.97 | 15,037 |
| 2024-12-02 | $30.35 | $32.81 | $30.35 | $31.70 | $31.70 | 22,514 |
| 2024-11-29 | $31.19 | $31.47 | $31.19 | $31.47 | $31.47 | 9,297 |
| 2024-11-27 | $29.54 | $30.81 | $29.54 | $30.61 | $30.61 | 16,969 |
| 2024-11-26 | $30.31 | $31.49 | $30.21 | $30.34 | $30.34 | 22,337 |
| 2024-11-25 | $29.33 | $30.37 | $28.98 | $30.36 | $30.36 | 49,753 |
| 2024-11-22 | $27.95 | $32.16 | $27.95 | $30.39 | $30.39 | 22,450 |
| 2024-11-21 | $31.33 | $31.33 | $30.00 | $30.06 | $30.06 | 20,596 |
| 2024-11-20 | $29.92 | $29.98 | $29.86 | $29.94 | $29.94 | 28,921 |
| 2024-11-19 | $31.11 | $31.11 | $28.66 | $29.88 | $29.88 | 35,743 |
| 2024-11-18 | $30.00 | $30.17 | $30.00 | $30.13 | $30.13 | 29,952 |
| 2024-11-15 | $29.30 | $31.18 | $29.30 | $30.08 | $30.08 | 33,680 |
| 2024-11-14 | $29.56 | $29.95 | $29.17 | $29.84 | $29.84 | 33,720 |
| 2024-11-13 | $28.65 | $30.71 | $28.65 | $29.53 | $29.53 | 50,242 |
| 2024-11-12 | $30.97 | $30.97 | $28.86 | $29.59 | $29.59 | 51,804 |
| 2024-11-11 | $28.17 | $30.45 | $28.17 | $29.46 | $29.46 | 25,808 |
| 2024-11-08 | $31.11 | $31.11 | $29.33 | $29.89 | $29.89 | 28,851 |
| 2024-11-07 | $29.13 | $30.98 | $28.92 | $30.39 | $30.39 | 65,346 |
| 2024-11-06 | $28.49 | $29.86 | $28.49 | $29.76 | $29.76 | 24,833 |
| 2024-11-05 | $31.23 | $31.23 | $29.45 | $30.32 | $30.32 | 22,915 |
| 2024-11-04 | $31.00 | $31.08 | $29.12 | $29.98 | $29.98 | 30,376 |
| 2024-11-01 | $30.91 | $30.91 | $28.60 | $29.91 | $29.91 | 19,038 |
| 2024-10-31 | $29.78 | $29.78 | $29.55 | $29.78 | $29.78 | 27,818 |
| 2024-10-30 | $29.78 | $30.93 | $29.54 | $29.59 | $29.59 | 17,960 |
| 2024-10-29 | $30.16 | $30.16 | $28.47 | $29.65 | $29.65 | 23,701 |
| 2024-10-28 | $29.70 | $29.71 | $29.59 | $29.64 | $29.64 | 26,608 |
| 2024-10-25 | $28.42 | $30.71 | $28.42 | $29.52 | $29.52 | 20,145 |
| 2024-10-24 | $28.69 | $29.97 | $28.69 | $29.29 | $29.29 | 20,586 |
| 2024-10-23 | $30.54 | $30.54 | $29.13 | $29.20 | $29.20 | 27,130 |
| 2024-10-22 | $29.64 | $30.69 | $29.51 | $29.66 | $29.66 | 20,600 |
| 2024-10-21 | $29.38 | $30.07 | $29.38 | $29.84 | $29.84 | 49,948 |
| 2024-10-18 | $31.51 | $31.51 | $30.34 | $30.43 | $30.43 | 9,203 |
| 2024-10-17 | $30.67 | $30.67 | $30.42 | $30.42 | $30.42 | 22,734 |
| 2024-10-16 | $29.75 | $30.39 | $29.75 | $30.39 | $30.39 | 23,129 |
| 2024-10-15 | $30.48 | $30.48 | $29.98 | $30.28 | $30.28 | 8,950 |
| 2024-10-14 | $30.61 | $31.80 | $29.42 | $30.62 | $30.62 | 13,378 |
| 2024-10-11 | $31.14 | $31.76 | $30.58 | $30.61 | $30.61 | 19,320 |
| 2024-10-10 | $30.83 | $31.23 | $30.83 | $31.23 | $31.23 | 11,037 |
| 2024-10-09 | $30.78 | $30.78 | $30.53 | $30.75 | $30.75 | 26,570 |
| 2024-10-08 | $32.07 | $32.07 | $30.91 | $30.93 | $30.93 | 17,407 |
| 2024-10-07 | $31.67 | $31.75 | $30.81 | $30.83 | $30.83 | 28,398 |
| 2024-10-04 | $30.15 | $32.52 | $30.15 | $31.26 | $31.26 | 17,132 |
| 2024-10-03 | $31.22 | $31.48 | $31.01 | $31.18 | $31.18 | 14,481 |
| 2024-10-02 | $30.44 | $31.49 | $30.44 | $31.36 | $31.36 | 45,643 |
| 2024-10-01 | $31.15 | $31.18 | $30.87 | $31.08 | $31.08 | 21,714 |
| 2024-09-30 | $32.08 | $32.24 | $31.11 | $31.23 | $31.23 | 31,641 |
| 2024-09-27 | $31.50 | $32.46 | $31.50 | $31.82 | $31.82 | 23,753 |
| 2024-09-26 | $32.56 | $32.71 | $31.50 | $32.64 | $32.64 | 11,820 |
| 2024-09-25 | $32.40 | $33.20 | $32.07 | $32.14 | $32.14 | 37,551 |
| 2024-09-24 | $32.22 | $32.34 | $32.00 | $32.34 | $32.34 | 13,065 |
| 2024-09-23 | $31.94 | $32.25 | $30.69 | $32.10 | $32.10 | 10,275 |
| 2024-09-20 | $33.00 | $33.00 | $31.33 | $31.94 | $31.94 | 9,273 |
| 2024-09-19 | $33.49 | $33.49 | $32.28 | $32.57 | $32.57 | 19,204 |
| 2024-09-18 | $33.28 | $33.28 | $30.78 | $31.99 | $31.99 | 16,450 |
| 2024-09-17 | $33.80 | $33.80 | $32.35 | $32.42 | $32.42 | 11,712 |
| 2024-09-16 | $30.73 | $33.15 | $30.73 | $32.18 | $32.18 | 15,104 |
| 2024-09-13 | $32.13 | $32.28 | $31.87 | $31.98 | $31.98 | 22,857 |
| 2024-09-12 | $30.59 | $32.02 | $30.59 | $31.98 | $31.98 | 15,685 |
| 2024-09-11 | $31.62 | $32.85 | $30.90 | $31.50 | $31.50 | 20,183 |
| 2024-09-10 | $30.59 | $32.69 | $30.59 | $31.95 | $31.95 | 18,895 |
| 2024-09-09 | $31.71 | $32.65 | $30.47 | $31.84 | $31.84 | 22,529 |
| 2024-09-06 | $31.87 | $32.32 | $31.25 | $31.56 | $31.56 | 24,758 |
| 2024-09-05 | $32.70 | $32.70 | $31.68 | $31.68 | $31.68 | 35,817 |
| 2024-09-04 | $31.19 | $31.76 | $31.19 | $31.32 | $31.32 | 18,512 |
| 2024-09-03 | $31.27 | $32.10 | $30.45 | $30.79 | $30.79 | 22,892 |
| 2024-08-30 | $32.15 | $32.15 | $29.73 | $30.77 | $30.77 | 21,689 |
| 2024-08-29 | $31.25 | $31.25 | $30.39 | $30.96 | $30.96 | 36,766 |
| 2024-08-28 | $31.30 | $32.52 | $30.94 | $31.04 | $31.04 | 18,634 |
| 2024-08-27 | $31.32 | $31.92 | $30.50 | $31.38 | $31.38 | 14,930 |
| 2024-08-26 | $30.77 | $31.39 | $30.61 | $30.98 | $30.98 | 12,934 |
| 2024-08-23 | $30.34 | $31.26 | $30.34 | $31.13 | $31.13 | 40,716 |
| 2024-08-22 | $29.23 | $30.96 | $29.23 | $30.13 | $30.13 | 49,938 |
| 2024-08-21 | $31.10 | $31.10 | $29.94 | $30.26 | $30.26 | 60,540 |
| 2024-08-20 | $29.02 | $30.24 | $29.02 | $30.17 | $30.17 | 16,706 |
| 2024-08-19 | $29.89 | $31.06 | $28.72 | $30.02 | $30.02 | 23,629 |
| 2024-08-16 | $28.49 | $29.61 | $28.49 | $29.52 | $29.52 | 17,030 |
| 2024-08-15 | $29.00 | $29.96 | $29.00 | $29.84 | $29.84 | 28,563 |
| 2024-08-14 | $30.93 | $30.93 | $29.52 | $29.68 | $29.68 | 50,341 |
| 2024-08-13 | $29.51 | $29.88 | $29.51 | $29.86 | $29.86 | 30,056 |
| 2024-08-12 | $30.44 | $30.44 | $28.17 | $29.45 | $29.45 | 49,895 |
| 2024-08-09 | $29.00 | $29.35 | $28.56 | $29.31 | $29.31 | 35,484 |
| 2024-08-08 | $28.71 | $30.67 | $28.71 | $29.74 | $29.74 | 93,647 |
| 2024-08-07 | $29.28 | $30.11 | $28.21 | $28.21 | $28.21 | 195,646 |
| 2024-08-06 | $26.00 | $28.10 | $26.00 | $27.13 | $27.13 | 112,639 |
| 2024-08-05 | $26.99 | $27.23 | $24.30 | $27.15 | $27.15 | 80,592 |
| 2024-08-02 | $28.03 | $28.03 | $26.67 | $27.43 | $27.43 | 51,568 |
| 2024-08-01 | $28.36 | $28.36 | $26.88 | $27.17 | $27.17 | 31,754 |
| 2024-07-31 | $28.95 | $28.95 | $28.16 | $28.38 | $28.38 | 34,437 |
| 2024-07-30 | $27.33 | $27.44 | $27.23 | $27.44 | $27.44 | 28,909 |
| 2024-07-29 | $26.61 | $27.58 | $26.61 | $27.24 | $27.24 | 85,971 |
| 2024-07-26 | $26.84 | $27.51 | $26.84 | $27.17 | $27.17 | 23,813 |
| 2024-07-25 | $26.97 | $27.19 | $26.89 | $27.02 | $27.02 | 35,699 |
| 2024-07-24 | $27.70 | $27.70 | $26.55 | $26.64 | $26.64 | 36,088 |
| 2024-07-23 | $26.40 | $27.26 | $26.40 | $27.23 | $27.23 | 54,953 |
| 2024-07-22 | $27.13 | $27.24 | $27.05 | $27.11 | $27.11 | 26,182 |
| 2024-07-19 | $27.17 | $27.17 | $26.83 | $26.88 | $26.88 | 19,348 |
| 2024-07-18 | $27.53 | $27.57 | $27.19 | $27.24 | $27.24 | 29,325 |
| 2024-07-17 | $26.07 | $27.73 | $26.07 | $27.05 | $27.05 | 29,549 |
| 2024-07-16 | $25.68 | $26.91 | $25.68 | $26.88 | $26.88 | 42,003 |
| 2024-07-15 | $26.97 | $26.98 | $26.51 | $26.55 | $26.55 | 27,993 |
| 2024-07-12 | $25.57 | $26.94 | $25.57 | $26.67 | $26.67 | 26,764 |
| 2024-07-11 | $24.87 | $26.14 | $24.87 | $25.93 | $25.93 | 56,577 |
| 2024-07-10 | $25.50 | $25.55 | $25.43 | $25.50 | $25.50 | 44,156 |
| 2024-07-09 | $25.97 | $25.97 | $25.12 | $25.25 | $25.25 | 46,501 |
| 2024-07-08 | $25.83 | $25.83 | $25.28 | $25.30 | $25.30 | 58,445 |
| 2024-07-05 | $25.59 | $25.59 | $24.78 | $25.52 | $25.52 | 53,522 |
| 2024-07-03 | $25.54 | $25.66 | $25.52 | $25.64 | $25.64 | 21,804 |
| 2024-07-02 | $26.17 | $26.17 | $25.43 | $25.53 | $25.53 | 74,276 |
| 2024-07-01 | $25.67 | $25.80 | $25.50 | $25.52 | $25.52 | 68,841 |
| 2024-06-28 | $25.53 | $25.59 | $25.01 | $25.45 | $25.45 | 56,717 |
| 2024-06-27 | $25.00 | $25.97 | $25.00 | $25.25 | $25.25 | 34,082 |
| 2024-06-26 | $26.00 | $26.00 | $24.88 | $25.08 | $25.08 | 49,270 |
| 2024-06-25 | $26.22 | $26.22 | $25.31 | $25.48 | $25.48 | 79,860 |
| 2024-06-24 | $24.22 | $25.60 | $24.22 | $24.80 | $24.80 | 82,829 |
| 2024-06-21 | $25.51 | $25.51 | $24.69 | $24.75 | $24.75 | 86,323 |
| 2024-06-20 | $25.64 | $25.64 | $24.12 | $24.91 | $24.91 | 57,873 |
| 2024-06-18 | $24.56 | $26.02 | $24.56 | $25.25 | $25.25 | 83,859 |
| 2024-06-17 | $24.81 | $26.17 | $24.81 | $25.52 | $25.52 | 80,677 |
| 2024-06-14 | $26.16 | $26.16 | $25.73 | $25.81 | $25.81 | 65,091 |
| 2024-06-13 | $25.48 | $25.48 | $24.81 | $25.32 | $25.32 | 54,728 |
| 2024-06-12 | $25.52 | $27.08 | $25.52 | $26.18 | $26.18 | 87,980 |
| 2024-06-11 | $26.27 | $26.27 | $25.81 | $26.21 | $26.21 | 65,866 |
| 2024-06-10 | $25.64 | $27.19 | $25.64 | $26.54 | $26.54 | 45,687 |
| 2024-06-07 | $25.65 | $27.29 | $25.65 | $26.47 | $26.47 | 31,695 |
| 2024-06-06 | $26.88 | $26.88 | $26.13 | $26.46 | $26.46 | 31,103 |
| 2024-06-05 | $25.98 | $27.65 | $25.98 | $26.95 | $26.95 | 30,076 |
| 2024-06-04 | $27.45 | $28.29 | $26.60 | $27.40 | $27.40 | 77,509 |
| 2024-06-03 | $27.73 | $27.73 | $26.25 | $26.80 | $26.80 | 43,217 |
| 2024-05-31 | $26.37 | $26.54 | $25.62 | $26.51 | $26.51 | 84,145 |
| 2024-05-30 | $26.76 | $26.76 | $25.13 | $25.82 | $25.82 | 68,198 |
| 2024-05-29 | $25.67 | $25.70 | $25.52 | $25.52 | $25.52 | 65,934 |
| 2024-05-28 | $26.43 | $26.43 | $26.00 | $26.37 | $26.37 | 62,890 |
| 2024-05-24 | $25.53 | $26.95 | $25.53 | $26.52 | $26.52 | 41,273 |
| 2024-05-23 | $27.40 | $27.40 | $26.11 | $26.22 | $26.22 | 47,189 |
| 2024-05-22 | $27.20 | $27.20 | $26.54 | $26.54 | $26.54 | 51,942 |
| 2024-05-21 | $26.94 | $26.94 | $26.47 | $26.51 | $26.51 | 40,703 |
| 2024-05-20 | $25.84 | $26.50 | $25.84 | $26.25 | $26.25 | 39,789 |
| 2024-05-17 | $25.52 | $26.85 | $25.52 | $26.35 | $26.35 | 45,102 |
| 2024-05-16 | $26.52 | $26.58 | $26.35 | $26.40 | $26.40 | 42,519 |
| 2024-05-15 | $26.93 | $27.08 | $26.32 | $26.46 | $26.46 | 28,373 |
| 2024-05-14 | $26.50 | $26.66 | $26.00 | $26.64 | $26.64 | 47,019 |
| 2024-05-13 | $27.28 | $27.28 | $26.38 | $26.38 | $26.38 | 40,168 |
| 2024-05-10 | $27.40 | $27.57 | $26.64 | $27.34 | $27.34 | 28,362 |
| 2024-05-09 | $27.97 | $28.05 | $27.31 | $28.01 | $28.01 | 34,146 |
| 2024-05-08 | $28.16 | $28.17 | $27.63 | $27.77 | $27.77 | 23,564 |
| 2024-05-07 | $27.75 | $28.32 | $27.75 | $28.32 | $28.32 | 31,607 |
| 2024-05-06 | $29.87 | $29.87 | $28.26 | $28.92 | $28.92 | 39,825 |
| 2024-05-03 | $29.49 | $29.49 | $28.46 | $28.75 | $28.75 | 29,733 |
| 2024-05-02 | $29.08 | $29.08 | $28.35 | $28.38 | $28.38 | 36,880 |
| 2024-05-01 | $28.99 | $28.99 | $27.74 | $27.76 | $27.76 | 14,787 |
| 2024-04-30 | $28.19 | $28.31 | $27.93 | $27.93 | $27.93 | 15,061 |
| 2024-04-29 | $27.24 | $28.28 | $27.24 | $28.20 | $28.20 | 56,092 |
| 2024-04-26 | $27.58 | $27.95 | $27.33 | $27.95 | $27.95 | 26,554 |
| 2024-04-25 | $27.26 | $27.47 | $27.22 | $27.41 | $27.41 | 47,930 |
| 2024-04-24 | $27.85 | $27.98 | $27.76 | $27.87 | $27.87 | 25,375 |
| 2024-04-23 | $27.97 | $28.09 | $27.45 | $28.05 | $28.05 | 37,986 |
| 2024-04-22 | $27.12 | $28.72 | $27.12 | $27.90 | $27.90 | 37,397 |
| 2024-04-19 | $27.21 | $27.51 | $26.88 | $27.39 | $27.39 | 26,388 |
| 2024-04-18 | $26.83 | $28.50 | $26.83 | $27.56 | $27.56 | 30,588 |
| 2024-04-17 | $26.93 | $27.68 | $26.93 | $27.67 | $27.67 | 29,948 |
| 2024-04-16 | $27.25 | $27.87 | $27.25 | $27.81 | $27.81 | 41,468 |
| 2024-04-15 | $28.43 | $29.32 | $27.99 | $28.03 | $28.03 | 24,958 |
| 2024-04-12 | $28.29 | $28.29 | $28.02 | $28.02 | $28.02 | 16,805 |
| 2024-04-11 | $27.66 | $28.47 | $27.42 | $28.45 | $28.45 | 26,073 |
| 2024-04-10 | $29.97 | $29.97 | $28.54 | $28.65 | $28.65 | 20,074 |
| 2024-04-09 | $28.12 | $29.20 | $28.12 | $29.01 | $29.01 | 16,975 |
| 2024-04-08 | $29.54 | $30.15 | $28.92 | $29.44 | $29.44 | 17,359 |
| 2024-04-05 | $29.25 | $29.57 | $29.25 | $29.44 | $29.44 | 17,359 |
| 2024-04-04 | $29.18 | $29.27 | $28.88 | $28.97 | $28.97 | 26,636 |
| 2024-04-03 | $28.32 | $29.47 | $28.32 | $28.82 | $28.82 | 17,166 |
| 2024-04-02 | $28.76 | $28.88 | $28.71 | $28.82 | $28.82 | 17,166 |
| 2024-04-01 | $28.30 | $29.30 | $28.30 | $29.12 | $29.12 | 15,774 |
| 2024-03-28 | $29.04 | $30.54 | $29.04 | $29.74 | $29.74 | 16,760 |
| 2024-03-27 | $30.40 | $30.40 | $29.67 | $29.99 | $29.99 | 15,290 |
| 2024-03-26 | $29.10 | $30.98 | $29.10 | $29.92 | $29.92 | 13,810 |
| 2024-03-25 | $28.86 | $30.72 | $28.86 | $29.75 | $29.75 | 24,456 |
| 2024-03-22 | $31.29 | $31.29 | $29.96 | $30.32 | $30.32 | 12,115 |
| 2024-03-21 | $29.30 | $31.08 | $29.30 | $30.16 | $30.16 | 10,707 |
| 2024-03-20 | $29.92 | $31.06 | $29.92 | $30.25 | $30.25 | 11,872 |
| 2024-03-19 | $29.31 | $30.11 | $29.30 | $30.07 | $30.07 | 24,321 |
| 2024-03-18 | $30.27 | $30.27 | $28.55 | $29.29 | $29.29 | 12,355 |
| 2024-03-15 | $30.38 | $30.38 | $29.22 | $29.34 | $29.34 | 17,084 |
| 2024-03-14 | $29.19 | $29.19 | $28.81 | $28.81 | $28.81 | 9,936 |
| 2024-03-13 | $29.77 | $29.77 | $27.99 | $28.92 | $28.92 | 16,798 |
| 2024-03-12 | $29.82 | $29.82 | $28.63 | $28.77 | $28.77 | 20,834 |
| 2024-03-11 | $28.09 | $29.63 | $28.09 | $28.77 | $28.77 | 20,834 |
| 2024-03-08 | $30.58 | $30.58 | $28.85 | $29.70 | $29.70 | 17,560 |
| 2024-03-07 | $28.42 | $29.41 | $28.42 | $29.40 | $29.40 | 17,016 |
| 2024-03-06 | $28.21 | $30.03 | $28.21 | $29.18 | $29.18 | 18,385 |
| 2024-03-05 | $27.94 | $29.59 | $27.94 | $28.81 | $28.81 | 24,605 |
| 2024-03-04 | $30.00 | $30.00 | $27.80 | $28.94 | $28.94 | 18,584 |
| 2024-03-01 | $28.19 | $29.55 | $28.19 | $29.27 | $29.27 | 24,676 |
| 2024-02-29 | $27.92 | $29.70 | $27.92 | $28.81 | $28.81 | 24,371 |
| 2024-02-28 | $29.57 | $29.60 | $28.52 | $28.52 | $28.52 | 16,828 |
| 2024-02-27 | $28.65 | $28.72 | $28.57 | $28.72 | $28.72 | 19,539 |
| 2024-02-26 | $29.19 | $29.20 | $29.04 | $29.10 | $29.10 | 20,038 |
| 2024-02-23 | $30.32 | $30.32 | $29.33 | $29.35 | $29.35 | 16,786 |
| 2024-02-22 | $29.31 | $29.75 | $29.22 | $29.31 | $29.31 | 54,436 |
| 2024-02-21 | $28.30 | $30.00 | $28.30 | $29.08 | $29.08 | 248,588 |
| 2024-02-20 | $27.88 | $29.59 | $27.88 | $28.87 | $28.87 | 81,900 |
| 2024-02-16 | $27.85 | $29.14 | $27.85 | $28.24 | $28.24 | 19,854 |
| 2024-02-15 | $28.75 | $29.49 | $28.01 | $28.88 | $28.88 | 21,880 |
| 2024-02-14 | $28.63 | $29.30 | $27.96 | $28.80 | $28.80 | 30,070 |
| 2024-02-13 | $30.07 | $30.07 | $28.02 | $28.62 | $28.62 | 26,567 |
| 2024-02-12 | $28.02 | $30.15 | $28.02 | $29.29 | $29.29 | 31,746 |
| 2024-02-09 | $28.71 | $29.29 | $28.71 | $29.06 | $29.06 | 73,389 |
| 2024-02-08 | $28.17 | $30.04 | $28.17 | $29.10 | $29.10 | 33,968 |
| 2024-02-07 | $30.66 | $30.66 | $28.59 | $29.75 | $29.75 | 83,106 |
| 2024-02-06 | $29.15 | $29.38 | $28.99 | $29.24 | $29.24 | 84,937 |
| 2024-02-05 | $29.54 | $29.84 | $29.54 | $29.74 | $29.74 | 943,616 |
| 2024-02-02 | $30.10 | $30.10 | $29.70 | $29.78 | $29.78 | 1,005,184 |
| 2024-02-01 | $30.51 | $30.82 | $30.42 | $30.59 | $30.59 | 18,853 |
| 2024-01-31 | $30.26 | $31.13 | $30.20 | $30.72 | $30.72 | 13,325 |
| 2024-01-30 | $30.01 | $30.38 | $30.01 | $30.34 | $30.34 | 13,464 |
| 2024-01-29 | $30.35 | $30.69 | $30.05 | $30.53 | $30.53 | 34,201 |
| 2024-01-26 | $30.22 | $30.78 | $30.22 | $30.78 | $30.78 | 24,422 |
| 2024-01-25 | $30.32 | $30.54 | $30.32 | $30.50 | $30.50 | 36,390 |
| 2024-01-24 | $30.11 | $30.68 | $30.11 | $30.11 | $30.11 | 16,102 |
| 2024-01-23 | $30.95 | $30.95 | $30.34 | $30.59 | $30.59 | 41,681 |
| 2024-01-22 | $30.93 | $31.31 | $30.93 | $31.18 | $31.18 | 19,894 |
| 2024-01-19 | $29.93 | $30.36 | $29.93 | $30.30 | $30.30 | 172,457 |
| 2024-01-18 | $29.43 | $30.01 | $29.43 | $29.82 | $29.82 | 31,235 |
| 2024-01-17 | $29.89 | $29.89 | $29.40 | $29.66 | $29.66 | 19,548 |
| 2024-01-16 | $30.89 | $30.90 | $30.45 | $30.64 | $30.64 | 276,280 |
| 2024-01-12 | $31.15 | $31.79 | $31.15 | $31.29 | $31.29 | 340,415 |
| 2024-01-11 | $30.76 | $32.67 | $30.76 | $31.69 | $31.69 | 118,138 |
| 2024-01-10 | $30.18 | $31.54 | $30.18 | $31.54 | $31.54 | 10,387 |
| 2024-01-09 | $31.35 | $31.41 | $31.25 | $31.30 | $31.30 | 15,193 |
| 2024-01-08 | $30.90 | $32.06 | $29.74 | $31.20 | $31.20 | 15,003 |
| 2024-01-05 | $31.83 | $31.83 | $29.68 | $30.81 | $30.81 | 14,785 |
| 2024-01-04 | $30.63 | $30.63 | $29.96 | $30.05 | $30.05 | 18,422 |
| 2024-01-03 | $28.70 | $29.84 | $28.70 | $29.57 | $29.57 | 46,825 |
| 2024-01-02 | $29.86 | $30.72 | $29.00 | $29.26 | $29.26 | 23,981 |
| 2023-12-29 | $30.11 | $30.23 | $29.96 | $30.15 | $30.15 | 9,393 |
| 2023-12-28 | $28.87 | $30.97 | $28.87 | $29.80 | $29.80 | 14,655 |
| 2023-12-27 | $30.00 | $30.00 | $29.49 | $29.58 | $29.58 | 11,036 |
| 2023-12-26 | $30.00 | $30.49 | $28.21 | $29.47 | $29.47 | 20,637 |
| 2023-12-22 | $30.33 | $30.33 | $28.12 | $29.29 | $29.29 | 29,774 |
| 2023-12-21 | $28.98 | $29.98 | $27.99 | $29.25 | $29.25 | 13,465 |
| 2023-12-20 | $28.95 | $28.95 | $28.37 | $28.56 | $28.56 | 19,993 |
| 2023-12-19 | $28.98 | $28.98 | $27.49 | $28.73 | $28.73 | 13,523 |
| 2023-12-18 | $28.15 | $29.54 | $28.15 | $29.05 | $29.05 | 12,674 |
| 2023-12-15 | $29.34 | $29.90 | $29.34 | $29.40 | $29.40 | 20,092 |
| 2023-12-14 | $28.56 | $29.61 | $28.56 | $29.59 | $29.59 | 13,216 |
| 2023-12-13 | $29.42 | $30.41 | $28.43 | $29.67 | $29.67 | 10,963 |
| 2023-12-12 | $28.80 | $30.67 | $28.80 | $29.92 | $29.92 | 9,308 |
| 2023-12-11 | $30.50 | $30.50 | $29.47 | $29.66 | $29.66 | 8,956 |
| 2023-12-08 | $29.44 | $29.56 | $28.91 | $29.39 | $29.39 | 18,537 |
| 2023-12-07 | $29.31 | $30.99 | $29.31 | $30.59 | $30.59 | 17,978 |
| 2023-12-06 | $29.33 | $30.18 | $29.33 | $29.58 | $29.58 | 9,229 |
| 2023-12-05 | $29.55 | $29.55 | $29.18 | $29.19 | $29.19 | 17,677 |
| 2023-12-04 | $28.99 | $29.88 | $28.09 | $28.96 | $28.96 | 26,712 |
| 2023-12-01 | $28.79 | $28.85 | $28.39 | $28.84 | $28.84 | 12,731 |
| 2023-11-30 | $28.35 | $28.96 | $28.29 | $28.43 | $28.43 | 13,220 |
| 2023-11-29 | $29.06 | $29.06 | $28.14 | $28.17 | $28.17 | 12,257 |
| 2023-11-28 | $26.98 | $28.72 | $26.98 | $27.99 | $27.99 | 18,460 |
| 2023-11-27 | $28.30 | $28.45 | $27.42 | $28.43 | $28.43 | 8,274 |
| 2023-11-24 | $28.64 | $28.64 | $28.52 | $28.58 | $28.58 | 9,528 |
| 2023-11-22 | $28.42 | $28.93 | $28.42 | $28.55 | $28.55 | 12,413 |
| 2023-11-21 | $29.22 | $29.22 | $28.17 | $28.21 | $28.21 | 35,974 |
| 2023-11-20 | $27.51 | $29.65 | $27.51 | $28.48 | $28.48 | 8,528 |
| 2023-11-17 | $28.96 | $28.96 | $28.50 | $28.57 | $28.57 | 15,586 |
| 2023-11-16 | $29.03 | $29.03 | $27.90 | $27.95 | $27.95 | 9,134 |
| 2023-11-15 | $28.09 | $28.52 | $27.25 | $27.94 | $27.94 | 16,019 |
| 2023-11-14 | $28.34 | $28.63 | $28.27 | $28.63 | $28.63 | 55,184 |
| 2023-11-13 | $29.00 | $29.00 | $27.96 | $28.12 | $28.12 | 21,534 |
| 2023-11-10 | $28.81 | $28.81 | $28.11 | $28.52 | $28.52 | 48,833 |
| 2023-11-09 | $28.10 | $28.95 | $27.84 | $27.84 | $27.84 | 20,220 |
| 2023-11-08 | $27.63 | $28.47 | $26.78 | $27.61 | $27.61 | 21,318 |
| 2023-11-07 | $27.94 | $28.05 | $27.88 | $28.00 | $28.00 | 15,665 |
| 2023-11-06 | $29.84 | $29.84 | $28.04 | $28.80 | $28.80 | 39,825 |
| 2023-11-03 | $29.04 | $29.50 | $28.69 | $29.01 | $29.01 | 27,675 |
| 2023-11-02 | $27.54 | $28.58 | $27.54 | $28.44 | $28.44 | 47,980 |
| 2023-11-01 | $28.79 | $28.79 | $27.04 | $28.16 | $28.16 | 24,607 |
| 2023-10-31 | $27.64 | $27.79 | $27.51 | $27.63 | $27.63 | 91,886 |
| 2023-10-30 | $26.42 | $28.09 | $26.42 | $27.10 | $27.10 | 36,956 |
| 2023-10-27 | $26.27 | $27.22 | $26.27 | $26.98 | $26.98 | 27,137 |
| 2023-10-26 | $25.60 | $27.47 | $25.60 | $26.50 | $26.50 | 25,516 |
| 2023-10-25 | $27.72 | $27.72 | $26.67 | $26.69 | $26.69 | 18,445 |
| 2023-10-24 | $25.53 | $26.40 | $25.53 | $26.37 | $26.37 | 30,306 |
| 2023-10-23 | $26.61 | $26.61 | $26.16 | $26.40 | $26.40 | 21,459 |
| 2023-10-20 | $27.45 | $27.45 | $26.32 | $26.36 | $26.36 | 23,675 |
| 2023-10-19 | $27.21 | $27.21 | $26.19 | $26.23 | $26.23 | 21,801 |
| 2023-10-18 | $26.73 | $26.73 | $26.36 | $26.37 | $26.37 | 138,810 |
| 2023-10-17 | $25.60 | $26.70 | $25.60 | $26.70 | $26.70 | 52,642 |
| 2023-10-16 | $27.08 | $27.08 | $26.17 | $26.38 | $26.38 | 27,600 |
| 2023-10-13 | $26.79 | $26.79 | $26.48 | $26.57 | $26.57 | 14,662 |
| 2023-10-12 | $26.63 | $27.53 | $26.63 | $27.31 | $27.31 | 28,025 |
| 2023-10-11 | $28.27 | $28.27 | $27.27 | $27.38 | $27.38 | 12,314 |
| 2023-10-10 | $28.08 | $28.08 | $27.24 | $27.33 | $27.33 | 15,053 |
| 2023-10-09 | $26.43 | $27.08 | $26.24 | $27.08 | $27.08 | 21,054 |
| 2023-10-06 | $26.78 | $26.96 | $26.62 | $26.89 | $26.89 | 31,137 |
| 2023-10-05 | $26.86 | $26.86 | $26.64 | $26.79 | $26.79 | 48,804 |
| 2023-10-04 | $25.36 | $25.98 | $25.08 | $25.98 | $25.98 | 29,415 |
| 2023-10-03 | $26.23 | $26.56 | $26.23 | $26.41 | $26.41 | 38,264 |
| 2023-10-02 | $25.87 | $27.56 | $25.87 | $26.63 | $26.63 | 23,740 |
| 2023-09-29 | $26.25 | $27.22 | $26.25 | $26.84 | $26.84 | 18,407 |
| 2023-09-28 | $26.00 | $27.11 | $26.00 | $27.10 | $27.10 | 50,827 |
| 2023-09-27 | $27.67 | $27.87 | $27.58 | $27.64 | $27.64 | 27,263 |
| 2023-09-26 | $27.57 | $27.72 | $27.48 | $27.55 | $27.55 | 12,186 |
| 2023-09-25 | $28.44 | $28.44 | $27.57 | $27.69 | $27.69 | 15,667 |
| 2023-09-22 | $27.84 | $28.03 | $27.60 | $27.60 | $27.60 | 17,698 |
| 2023-09-21 | $28.57 | $28.57 | $27.64 | $27.86 | $27.86 | 31,211 |
| 2023-09-20 | $28.39 | $29.23 | $27.55 | $28.28 | $28.28 | 17,984 |
| 2023-09-19 | $27.52 | $28.48 | $27.52 | $28.44 | $28.44 | 27,192 |
| 2023-09-18 | $27.39 | $28.40 | $27.39 | $28.36 | $28.36 | 10,443 |
| 2023-09-15 | $28.26 | $28.42 | $28.22 | $28.22 | $28.22 | 14,534 |
| 2023-09-14 | $27.20 | $28.12 | $27.20 | $28.08 | $28.08 | 23,736 |
| 2023-09-13 | $28.35 | $28.35 | $27.46 | $27.58 | $27.58 | 11,430 |
| 2023-09-12 | $26.84 | $28.55 | $26.84 | $27.83 | $27.83 | 20,362 |
| 2023-09-11 | $26.83 | $27.76 | $26.83 | $27.76 | $27.76 | 13,310 |
| 2023-09-08 | $26.82 | $28.54 | $26.82 | $27.70 | $27.70 | 15,455 |
| 2023-09-07 | $27.33 | $28.93 | $27.18 | $28.03 | $28.03 | 20,559 |
| 2023-09-06 | $28.57 | $28.57 | $26.87 | $27.59 | $27.59 | 17,101 |
| 2023-09-05 | $28.35 | $28.82 | $27.04 | $27.96 | $27.96 | 27,111 |
| 2023-09-01 | $29.06 | $29.06 | $27.28 | $27.87 | $27.87 | 11,239 |
| 2023-08-31 | $27.03 | $27.96 | $27.03 | $27.68 | $27.68 | 17,831 |
| 2023-08-30 | $26.71 | $27.74 | $26.71 | $27.57 | $27.57 | 11,976 |
| 2023-08-29 | $27.79 | $27.79 | $27.33 | $27.68 | $27.68 | 32,477 |
| 2023-08-28 | $27.11 | $27.62 | $27.11 | $27.61 | $27.61 | 17,357 |
| 2023-08-25 | $27.99 | $27.99 | $27.04 | $27.22 | $27.22 | 25,351 |
| 2023-08-24 | $26.53 | $28.22 | $26.53 | $27.19 | $27.19 | 11,465 |
| 2023-08-23 | $26.37 | $27.45 | $26.37 | $27.41 | $27.41 | 15,313 |
| 2023-08-22 | $27.82 | $27.82 | $26.14 | $26.84 | $26.84 | 38,273 |
| 2023-08-21 | $27.35 | $27.35 | $26.45 | $26.56 | $26.56 | 35,424 |
| 2023-08-18 | $26.47 | $26.51 | $26.37 | $26.48 | $26.48 | 35,420 |
| 2023-08-17 | $26.22 | $27.29 | $26.22 | $26.88 | $26.88 | 27,892 |
| 2023-08-16 | $26.03 | $26.92 | $26.03 | $26.66 | $26.66 | 29,335 |
| 2023-08-15 | $27.23 | $27.23 | $25.58 | $26.32 | $26.32 | 49,340 |
| 2023-08-14 | $25.74 | $26.72 | $25.74 | $26.70 | $26.70 | 27,913 |
| 2023-08-11 | $26.12 | $27.25 | $26.12 | $26.91 | $26.91 | 18,694 |
| 2023-08-10 | $27.12 | $27.96 | $26.28 | $27.12 | $27.12 | 14,674 |
| 2023-08-09 | $27.56 | $27.56 | $26.40 | $26.72 | $26.72 | 22,713 |
| 2023-08-08 | $26.85 | $26.85 | $25.93 | $26.80 | $26.80 | 25,835 |
| 2023-08-07 | $26.95 | $27.22 | $26.68 | $27.11 | $27.11 | 40,833 |
| 2023-08-04 | $27.28 | $27.28 | $26.44 | $26.49 | $26.49 | 10,835 |
| 2023-08-03 | $26.04 | $26.57 | $26.04 | $26.45 | $26.45 | 13,572 |
| 2023-08-02 | $26.94 | $26.94 | $26.56 | $26.63 | $26.63 | 20,120 |
| 2023-08-01 | $26.44 | $27.30 | $26.19 | $27.05 | $27.05 | 14,312 |
| 2023-07-31 | $28.04 | $28.04 | $26.85 | $27.24 | $27.24 | 9,897 |
| 2023-07-28 | $27.98 | $28.06 | $26.83 | $27.30 | $27.30 | 18,960 |
| 2023-07-27 | $27.56 | $27.79 | $27.32 | $27.60 | $27.60 | 20,272 |
| 2023-07-26 | $27.70 | $27.70 | $26.91 | $27.31 | $27.31 | 7,895 |
| 2023-07-25 | $27.20 | $27.24 | $26.79 | $27.22 | $27.22 | 15,990 |
| 2023-07-24 | $26.83 | $27.00 | $26.65 | $26.76 | $26.76 | 25,366 |
| 2023-07-21 | $27.30 | $27.30 | $26.17 | $26.49 | $26.49 | 12,778 |
| 2023-07-20 | $27.22 | $27.22 | $25.56 | $26.31 | $26.31 | 8,304 |
| 2023-07-19 | $26.73 | $27.15 | $26.30 | $26.63 | $26.63 | 11,821 |
| 2023-07-18 | $26.74 | $27.35 | $25.68 | $26.61 | $26.61 | 14,138 |
| 2023-07-17 | $26.99 | $26.99 | $25.34 | $26.33 | $26.33 | 21,092 |
| 2023-07-14 | $26.50 | $26.54 | $26.22 | $26.28 | $26.28 | 25,467 |
| 2023-07-13 | $26.50 | $26.57 | $26.40 | $26.55 | $26.55 | 11,430 |
| 2023-07-12 | $26.43 | $26.74 | $26.43 | $26.58 | $26.58 | 15,744 |
| 2023-07-11 | $26.00 | $26.16 | $25.96 | $26.11 | $26.11 | 19,609 |
| 2023-07-10 | $25.90 | $26.14 | $25.90 | $26.09 | $26.09 | 17,383 |
| 2023-07-07 | $25.71 | $26.19 | $25.71 | $26.10 | $26.10 | 30,192 |
| 2023-07-06 | $25.61 | $26.10 | $25.58 | $25.72 | $25.72 | 23,136 |
| 2023-07-05 | $25.97 | $25.97 | $25.86 | $25.88 | $25.88 | 22,056 |
| 2023-07-03 | $25.89 | $26.69 | $25.85 | $26.30 | $26.30 | 12,595 |
| 2023-06-30 | $26.19 | $26.39 | $26.19 | $26.37 | $26.37 | 9,234 |
| 2023-06-29 | $26.13 | $26.14 | $26.03 | $26.14 | $26.14 | 45,669 |
| 2023-06-28 | $25.96 | $26.50 | $25.96 | $26.41 | $26.41 | 14,763 |
| 2023-06-27 | $26.25 | $26.44 | $26.25 | $26.43 | $26.43 | 68,684 |
| 2023-06-26 | $26.10 | $26.46 | $26.10 | $26.46 | $26.46 | 66,785 |
| 2023-06-23 | $26.74 | $26.74 | $26.14 | $26.26 | $26.26 | 18,521 |
| 2023-06-22 | $26.99 | $27.05 | $26.56 | $26.91 | $26.91 | 21,223 |
| 2023-06-21 | $26.40 | $26.97 | $26.40 | $26.90 | $26.90 | 18,659 |
| 2023-06-20 | $25.90 | $25.97 | $25.75 | $25.89 | $25.89 | 37,806 |
| 2023-06-16 | $27.05 | $27.05 | $26.20 | $26.44 | $26.44 | 14,240 |
| 2023-06-15 | $26.69 | $26.87 | $26.52 | $26.87 | $26.87 | 21,434 |
| 2023-06-14 | $27.28 | $27.28 | $26.74 | $26.87 | $26.87 | 20,670 |
| 2023-06-13 | $27.35 | $27.35 | $26.76 | $26.76 | $26.76 | 28,543 |
| 2023-06-12 | $26.29 | $26.95 | $26.29 | $26.53 | $26.53 | 11,060 |
| 2023-06-09 | $26.70 | $26.76 | $26.64 | $26.67 | $26.67 | 127,644 |
| 2023-06-08 | $26.17 | $26.42 | $26.17 | $26.42 | $26.42 | 74,632 |
| 2023-06-07 | $26.15 | $26.75 | $26.15 | $26.45 | $26.45 | 35,400 |
| 2023-06-06 | $26.28 | $26.98 | $26.28 | $26.97 | $26.97 | 17,315 |
| 2023-06-05 | $27.00 | $27.00 | $25.61 | $26.40 | $26.40 | 46,141 |
| 2023-06-02 | $25.89 | $26.35 | $25.89 | $26.17 | $26.17 | 22,020 |
| 2023-06-01 | $25.30 | $25.93 | $25.30 | $25.85 | $25.85 | 40,335 |
| 2023-05-31 | $26.33 | $26.33 | $25.22 | $25.95 | $25.95 | 55,959 |
| 2023-05-30 | $25.39 | $25.56 | $25.30 | $25.34 | $25.34 | 16,404 |
| 2023-05-26 | $25.93 | $25.93 | $25.54 | $25.58 | $25.58 | 38,674 |
| 2023-05-25 | $26.10 | $26.28 | $25.44 | $25.75 | $25.75 | 19,574 |
| 2023-05-24 | $25.34 | $26.16 | $25.34 | $25.65 | $25.65 | 25,317 |
| 2023-05-23 | $25.57 | $25.98 | $25.57 | $25.74 | $25.74 | 24,863 |
| 2023-05-22 | $25.52 | $26.31 | $25.52 | $25.89 | $25.89 | 15,700 |
| 2023-05-19 | $25.73 | $25.73 | $25.43 | $25.70 | $25.70 | 28,608 |
| 2023-05-18 | $25.55 | $26.21 | $25.55 | $25.77 | $25.77 | 19,165 |
| 2023-05-17 | $26.57 | $26.57 | $26.08 | $26.15 | $26.15 | 13,158 |
| 2023-05-16 | $25.88 | $26.47 | $25.88 | $26.43 | $26.43 | 17,785 |
| 2023-05-15 | $26.28 | $26.28 | $25.71 | $26.06 | $26.06 | 16,248 |
| 2023-05-12 | $26.04 | $26.04 | $25.18 | $25.19 | $25.19 | 20,429 |
| 2023-05-11 | $26.16 | $26.16 | $25.59 | $25.68 | $25.68 | 24,674 |
| 2023-05-10 | $26.30 | $26.30 | $25.75 | $25.76 | $25.76 | 23,069 |
| 2023-05-09 | $26.19 | $26.19 | $25.54 | $25.93 | $25.93 | 13,054 |
| 2023-05-08 | $25.50 | $26.04 | $25.25 | $25.72 | $25.72 | 9,260 |
| 2023-05-05 | $25.20 | $25.59 | $24.81 | $25.32 | $25.32 | 6,277 |
| 2023-05-04 | $25.05 | $25.45 | $24.79 | $25.23 | $25.23 | 15,484 |
| 2023-05-03 | $24.65 | $25.41 | $24.65 | $25.41 | $25.41 | 15,355 |
| 2023-05-02 | $24.84 | $25.37 | $24.31 | $25.03 | $25.03 | 16,791 |
| 2023-05-01 | $25.32 | $25.47 | $25.06 | $25.34 | $25.34 | 27,368 |
| 2023-04-28 | $24.98 | $25.51 | $24.98 | $25.46 | $25.46 | 13,683 |
| 2023-04-27 | $25.59 | $25.99 | $25.19 | $25.69 | $25.69 | 28,434 |
| 2023-04-26 | $25.56 | $25.94 | $25.42 | $25.45 | $25.45 | 10,097 |
| 2023-04-25 | $24.44 | $24.98 | $24.44 | $24.71 | $24.71 | 14,415 |
| 2023-04-24 | $25.03 | $25.03 | $24.55 | $24.71 | $24.71 | 25,733 |
| 2023-04-21 | $23.66 | $24.03 | $23.66 | $24.00 | $24.00 | 21,433 |
| 2023-04-20 | $24.15 | $24.15 | $23.53 | $23.84 | $23.84 | 14,466 |
| 2023-04-19 | $24.00 | $24.00 | $23.57 | $23.72 | $23.72 | 18,303 |
| 2023-04-18 | $23.74 | $23.97 | $23.74 | $23.85 | $23.85 | 18,881 |
| 2023-04-17 | $23.45 | $23.92 | $23.45 | $23.84 | $23.84 | 25,851 |
| 2023-04-14 | $24.19 | $24.19 | $23.59 | $23.77 | $23.77 | 31,767 |
| 2023-04-13 | $23.77 | $23.82 | $23.40 | $23.77 | $23.77 | 16,092 |
| 2023-04-12 | $23.30 | $23.61 | $23.30 | $23.50 | $23.50 | 26,590 |
| 2023-04-11 | $23.14 | $23.57 | $23.14 | $23.51 | $23.51 | 39,228 |
| 2023-04-10 | $23.50 | $23.50 | $23.21 | $23.36 | $23.36 | 20,356 |
| 2023-04-06 | $23.70 | $23.70 | $23.45 | $23.65 | $23.65 | 11,880 |
| 2023-04-05 | $23.84 | $23.84 | $23.10 | $23.43 | $23.43 | 23,683 |
| 2023-04-04 | $23.92 | $24.01 | $23.84 | $24.01 | $24.01 | 45,158 |
| 2023-04-03 | $23.45 | $23.92 | $23.45 | $23.77 | $23.77 | 31,504 |
| 2023-03-31 | $23.01 | $23.58 | $23.01 | $23.57 | $23.57 | 24,926 |
| 2023-03-30 | $23.35 | $23.72 | $23.34 | $23.42 | $23.42 | 32,880 |
| 2023-03-29 | $23.91 | $23.91 | $23.63 | $23.80 | $23.80 | 31,072 |
| 2023-03-28 | $23.56 | $23.84 | $23.27 | $23.63 | $23.63 | 42,672 |
| 2023-03-27 | $23.86 | $23.86 | $23.53 | $23.68 | $23.68 | 34,958 |
| 2023-03-24 | $23.58 | $23.58 | $23.37 | $23.53 | $23.53 | 28,074 |
| 2023-03-23 | $23.70 | $23.70 | $23.44 | $23.57 | $23.57 | 20,409 |
| 2023-03-22 | $23.27 | $23.71 | $23.11 | $23.51 | $23.51 | 46,586 |
| 2023-03-21 | $23.42 | $23.42 | $23.10 | $23.24 | $23.24 | 20,538 |
| 2023-03-20 | $23.10 | $23.28 | $22.90 | $23.12 | $23.12 | 30,924 |
| 2023-03-17 | $22.85 | $23.22 | $22.85 | $23.12 | $23.12 | 31,293 |
| 2023-03-16 | $23.14 | $23.40 | $23.14 | $23.31 | $23.31 | 45,373 |
| 2023-03-15 | $22.71 | $23.13 | $22.71 | $23.08 | $23.08 | 34,763 |
| 2023-03-14 | $22.93 | $23.25 | $22.93 | $23.12 | $23.12 | 26,822 |
| 2023-03-13 | $23.71 | $23.71 | $23.24 | $23.31 | $23.31 | 29,869 |
| 2023-03-10 | $23.62 | $23.98 | $23.55 | $23.60 | $23.60 | 20,640 |
| 2023-03-09 | $23.40 | $23.83 | $23.40 | $23.63 | $23.63 | 27,225 |
| 2023-03-08 | $23.09 | $23.42 | $23.09 | $23.28 | $23.28 | 126,534 |
| 2023-03-07 | $22.86 | $23.35 | $22.86 | $22.90 | $22.90 | 40,551 |
| 2023-03-06 | $22.87 | $23.15 | $22.87 | $23.01 | $23.01 | 29,832 |
| 2023-03-03 | $22.83 | $23.26 | $22.83 | $23.14 | $23.14 | 44,884 |
| 2023-03-02 | $22.49 | $22.88 | $22.49 | $22.86 | $22.86 | 38,552 |
| 2023-03-01 | $22.98 | $22.98 | $22.58 | $22.84 | $22.84 | 60,473 |
| 2023-02-28 | $23.00 | $23.12 | $22.80 | $22.98 | $22.98 | 122,855 |
| 2023-02-27 | $22.96 | $23.22 | $22.96 | $23.13 | $23.13 | 40,525 |
| 2023-02-24 | $22.81 | $22.90 | $22.75 | $22.81 | $22.81 | 30,474 |
| 2023-02-23 | $22.63 | $22.89 | $22.63 | $22.88 | $22.88 | 38,055 |
| 2023-02-22 | $22.68 | $22.90 | $22.68 | $22.75 | $22.75 | 36,635 |
| 2023-02-21 | $23.15 | $23.15 | $22.78 | $22.84 | $22.84 | 38,250 |
| 2023-02-17 | $23.21 | $23.21 | $22.84 | $23.15 | $23.15 | 21,888 |
| 2023-02-16 | $22.70 | $23.07 | $22.70 | $22.95 | $22.95 | 17,971 |
| 2023-02-15 | $22.96 | $23.35 | $22.96 | $23.14 | $23.14 | 15,886 |
| 2023-02-14 | $23.12 | $23.67 | $23.12 | $23.28 | $23.28 | 23,917 |
| 2023-02-13 | $23.53 | $23.71 | $23.42 | $23.59 | $23.59 | 29,145 |
| 2023-02-10 | $22.81 | $23.19 | $22.70 | $22.95 | $22.95 | 26,218 |
| 2023-02-09 | $23.29 | $23.50 | $23.05 | $23.05 | $23.05 | 41,875 |
| 2023-02-08 | $22.94 | $23.23 | $22.94 | $23.04 | $23.04 | 46,128 |
| 2023-02-07 | $22.72 | $23.30 | $22.72 | $23.29 | $23.29 | 45,111 |
| 2023-02-06 | $23.42 | $23.42 | $23.13 | $23.18 | $23.18 | 24,480 |
| 2023-02-03 | $23.57 | $23.57 | $23.10 | $23.20 | $23.20 | 14,104 |
| 2023-02-02 | $23.63 | $23.90 | $23.63 | $23.72 | $23.72 | 14,057 |
| 2023-02-01 | $23.61 | $24.07 | $23.61 | $23.99 | $23.99 | 20,716 |
| 2023-01-31 | $24.03 | $24.03 | $23.83 | $24.01 | $24.01 | 24,110 |
| 2023-01-30 | $23.60 | $23.92 | $23.60 | $23.78 | $23.78 | 51,777 |
| 2023-01-27 | $23.85 | $24.05 | $23.65 | $23.96 | $23.96 | 18,422 |
| 2023-01-26 | $24.07 | $24.26 | $23.78 | $23.97 | $23.97 | 23,784 |
| 2023-01-25 | $24.05 | $24.07 | $23.82 | $23.97 | $23.97 | 75,253 |
| 2023-01-24 | $23.88 | $23.88 | $23.57 | $23.75 | $23.75 | 38,493 |
| 2023-01-23 | $23.43 | $23.78 | $23.43 | $23.66 | $23.66 | 32,712 |
| 2023-01-20 | $23.92 | $23.95 | $23.59 | $23.95 | $23.95 | 18,392 |
| 2023-01-19 | $23.52 | $23.63 | $23.49 | $23.62 | $23.62 | 29,117 |
| 2023-01-18 | $23.74 | $23.94 | $23.50 | $23.50 | $23.50 | 45,296 |
| 2023-01-17 | $23.46 | $23.73 | $23.33 | $23.50 | $23.50 | 36,686 |
| 2023-01-13 | $22.73 | $23.11 | $22.73 | $23.03 | $23.03 | 16,487 |
| 2023-01-12 | $22.83 | $23.09 | $22.59 | $23.02 | $23.02 | 58,659 |
| 2023-01-11 | $21.97 | $22.83 | $21.97 | $22.69 | $22.69 | 43,000 |
| 2023-01-10 | $22.79 | $22.84 | $22.58 | $22.81 | $22.81 | 53,448 |
| 2023-01-09 | $22.07 | $22.94 | $22.07 | $22.78 | $22.78 | 40,465 |
| 2023-01-06 | $21.62 | $22.74 | $21.62 | $22.74 | $22.74 | 71,292 |
| 2023-01-05 | $22.71 | $22.71 | $22.32 | $22.46 | $22.46 | 91,064 |
| 2023-01-04 | $22.56 | $22.99 | $22.56 | $22.65 | $22.65 | 60,534 |
| 2023-01-03 | $23.77 | $23.77 | $23.03 | $23.03 | $23.03 | 36,753 |
| 2022-12-30 | $22.41 | $23.40 | $22.41 | $23.03 | $23.03 | 78,072 |
| 2022-12-29 | $22.20 | $22.87 | $22.04 | $22.85 | $22.85 | 46,268 |
| 2022-12-28 | $22.82 | $22.90 | $22.58 | $22.58 | $22.58 | 42,070 |
| 2022-12-27 | $22.65 | $22.86 | $22.54 | $22.83 | $22.83 | 91,414 |
| 2022-12-23 | $22.59 | $22.77 | $22.59 | $22.73 | $22.73 | 35,657 |
| 2022-12-22 | $22.24 | $22.97 | $22.24 | $22.97 | $22.97 | 75,853 |
| 2022-12-21 | $22.48 | $23.06 | $22.48 | $22.90 | $22.90 | 63,447 |
| 2022-12-20 | $22.47 | $23.91 | $22.47 | $23.26 | $23.26 | 60,779 |
| 2022-12-19 | $23.16 | $23.87 | $22.54 | $23.10 | $23.10 | 66,445 |
| 2022-12-16 | $23.06 | $23.76 | $22.36 | $23.10 | $23.10 | 38,792 |
| 2022-12-15 | $23.28 | $23.85 | $22.70 | $22.80 | $22.80 | 38,117 |
| 2022-12-14 | $22.84 | $24.30 | $22.84 | $23.54 | $23.54 | 35,851 |
| 2022-12-13 | $22.75 | $23.58 | $22.75 | $23.07 | $23.07 | 41,798 |
| 2022-12-12 | $22.21 | $22.98 | $22.21 | $22.57 | $22.57 | 50,885 |
| 2022-12-09 | $22.29 | $22.71 | $22.29 | $22.53 | $22.53 | 53,637 |
| 2022-12-08 | $22.58 | $22.89 | $22.55 | $22.88 | $22.88 | 45,823 |
| 2022-12-07 | $23.27 | $23.27 | $21.87 | $22.51 | $22.51 | 46,643 |
| 2022-12-06 | $22.32 | $22.50 | $22.16 | $22.29 | $22.29 | 71,396 |
| 2022-12-05 | $21.70 | $23.10 | $21.70 | $22.20 | $22.20 | 45,940 |
| 2022-12-02 | $21.85 | $23.10 | $21.85 | $22.72 | $22.72 | 19,977 |
| 2022-12-01 | $23.01 | $23.01 | $22.18 | $22.89 | $22.89 | 29,883 |
| 2022-11-30 | $21.95 | $23.09 | $21.95 | $22.98 | $22.98 | 30,825 |
| 2022-11-29 | $22.02 | $22.81 | $22.01 | $22.65 | $22.65 | 43,454 |
| 2022-11-28 | $23.01 | $23.71 | $22.30 | $23.02 | $23.02 | 55,195 |
| 2022-11-25 | $23.96 | $23.96 | $22.53 | $23.21 | $23.21 | 9,609 |
| 2022-11-23 | $22.64 | $23.00 | $22.64 | $22.90 | $22.90 | 25,829 |
| 2022-11-22 | $22.04 | $22.65 | $22.04 | $22.63 | $22.63 | 80,708 |
| 2022-11-21 | $22.34 | $22.42 | $22.16 | $22.28 | $22.28 | 45,510 |
| 2022-11-18 | $23.42 | $23.42 | $22.58 | $22.68 | $22.68 | 44,766 |
| 2022-11-17 | $22.75 | $22.75 | $21.87 | $22.42 | $22.42 | 67,287 |
| 2022-11-16 | $22.02 | $22.75 | $21.99 | $22.00 | $22.00 | 38,932 |
| 2022-11-15 | $22.77 | $22.77 | $21.68 | $22.32 | $22.32 | 64,756 |
| 2022-11-14 | $22.20 | $22.41 | $22.20 | $22.30 | $22.30 | 37,357 |
| 2022-11-11 | $22.50 | $22.76 | $21.79 | $22.63 | $22.63 | 19,588 |
| 2022-11-10 | $21.46 | $22.11 | $21.26 | $22.10 | $22.10 | 104,296 |
| 2022-11-09 | $21.55 | $21.55 | $20.62 | $20.82 | $20.82 | 139,483 |
| 2022-11-08 | $21.40 | $21.40 | $20.70 | $20.94 | $20.94 | 230,252 |
| 2022-11-07 | $20.68 | $21.23 | $20.68 | $20.71 | $20.71 | 172,829 |
| 2022-11-04 | $20.57 | $20.78 | $20.48 | $20.78 | $20.78 | 186,372 |
| 2022-11-03 | $20.07 | $20.20 | $19.93 | $20.14 | $20.14 | 141,933 |
| 2022-11-02 | $20.35 | $20.63 | $19.73 | $20.16 | $20.16 | 178,361 |
| 2022-11-01 | $20.30 | $20.30 | $20.03 | $20.08 | $20.08 | 312,856 |
| 2022-10-31 | $19.53 | $20.78 | $19.53 | $20.15 | $20.15 | 172,150 |
| 2022-10-28 | $20.93 | $20.93 | $20.27 | $20.41 | $20.41 | 69,403 |
| 2022-10-27 | $20.26 | $20.47 | $20.22 | $20.23 | $20.23 | 103,482 |
| 2022-10-26 | $19.92 | $20.79 | $19.92 | $20.70 | $20.70 | 75,923 |
| 2022-10-25 | $19.31 | $20.31 | $19.31 | $20.23 | $20.23 | 211,670 |
| 2022-10-24 | $20.34 | $20.34 | $19.14 | $19.78 | $19.78 | 292,233 |
| 2022-10-21 | $18.86 | $20.25 | $18.86 | $20.07 | $20.07 | 104,052 |
| 2022-10-20 | $19.78 | $20.10 | $19.78 | $19.80 | $19.80 | 177,735 |
| 2022-10-19 | $19.27 | $20.51 | $19.27 | $19.89 | $19.89 | 97,425 |
| 2022-10-18 | $19.42 | $20.13 | $19.42 | $19.88 | $19.88 | 193,155 |
| 2022-10-17 | $19.47 | $20.69 | $19.46 | $20.20 | $20.20 | 178,642 |
| 2022-10-14 | $19.70 | $20.96 | $19.70 | $20.04 | $20.04 | 119,391 |
| 2022-10-13 | $20.31 | $20.32 | $19.63 | $20.24 | $20.24 | 157,219 |
| 2022-10-12 | $19.83 | $20.38 | $19.67 | $20.24 | $20.24 | 105,761 |
| 2022-10-11 | $19.94 | $20.64 | $19.94 | $20.41 | $20.41 | 220,084 |
| 2022-10-10 | $20.22 | $20.35 | $20.16 | $20.21 | $20.21 | 142,754 |
| 2022-10-07 | $21.14 | $21.14 | $20.03 | $20.29 | $20.29 | 84,088 |
| 2022-10-06 | $20.72 | $20.76 | $20.55 | $20.63 | $20.63 | 104,890 |
| 2022-10-05 | $20.86 | $20.87 | $20.66 | $20.78 | $20.78 | 127,463 |
| 2022-10-04 | $20.36 | $21.22 | $20.36 | $21.15 | $21.15 | 310,248 |
| 2022-10-03 | $20.75 | $20.75 | $20.36 | $20.60 | $20.60 | 97,429 |
| 2022-09-30 | $21.09 | $21.09 | $19.81 | $20.31 | $20.31 | 103,612 |
| 2022-09-29 | $19.68 | $20.37 | $19.68 | $20.37 | $20.37 | 190,407 |
| 2022-09-28 | $20.63 | $20.87 | $20.42 | $20.86 | $20.86 | 73,368 |
| 2022-09-27 | $20.55 | $20.79 | $20.34 | $20.42 | $20.42 | 307,997 |
| 2022-09-26 | $20.29 | $21.58 | $20.29 | $20.74 | $20.74 | 136,018 |
| 2022-09-23 | $20.54 | $21.63 | $20.54 | $20.90 | $20.90 | 92,183 |
| 2022-09-22 | $20.95 | $21.61 | $20.85 | $21.43 | $21.43 | 102,550 |
| 2022-09-21 | $21.43 | $21.59 | $21.08 | $21.09 | $21.09 | 91,056 |
| 2022-09-20 | $20.82 | $21.61 | $20.82 | $21.51 | $21.51 | 200,809 |
| 2022-09-19 | $22.22 | $22.22 | $20.87 | $21.59 | $21.59 | 219,554 |
| 2022-09-16 | $22.25 | $22.25 | $21.49 | $21.56 | $21.56 | 120,066 |
| 2022-09-15 | $21.35 | $21.56 | $21.30 | $21.33 | $21.33 | 85,440 |
| 2022-09-14 | $21.44 | $21.49 | $21.25 | $21.29 | $21.29 | 138,809 |
| 2022-09-13 | $20.85 | $21.49 | $20.85 | $21.20 | $21.20 | 154,282 |
| 2022-09-12 | $21.88 | $22.00 | $21.82 | $21.82 | $21.82 | 211,542 |
| 2022-09-09 | $21.61 | $21.72 | $21.56 | $21.67 | $21.67 | 238,144 |
| 2022-09-08 | $21.30 | $21.50 | $21.16 | $21.41 | $21.41 | 262,486 |
| 2022-09-07 | $20.44 | $21.74 | $20.44 | $21.37 | $21.37 | 179,316 |
| 2022-09-06 | $21.95 | $21.95 | $21.34 | $21.35 | $21.35 | 175,812 |
| 2022-09-02 | $22.67 | $22.67 | $21.50 | $21.98 | $21.98 | 65,810 |
| 2022-09-01 | $21.90 | $22.28 | $21.51 | $22.27 | $22.27 | 149,523 |
| 2022-08-31 | $23.17 | $23.17 | $21.76 | $22.32 | $22.32 | 118,896 |
| 2022-08-30 | $23.60 | $23.60 | $22.17 | $22.62 | $22.62 | 120,413 |
| 2022-08-29 | $22.03 | $22.79 | $22.03 | $22.69 | $22.69 | 110,606 |
| 2022-08-26 | $23.36 | $23.50 | $22.94 | $22.94 | $22.94 | 48,873 |
| 2022-08-25 | $24.02 | $24.02 | $23.27 | $23.49 | $23.49 | 34,028 |
| 2022-08-24 | $23.78 | $23.78 | $22.36 | $23.15 | $23.15 | 72,415 |
| 2022-08-23 | $22.34 | $23.44 | $22.34 | $23.20 | $23.20 | 100,247 |
| 2022-08-22 | $22.54 | $23.36 | $22.54 | $23.23 | $23.23 | 119,152 |
| 2022-08-19 | $23.48 | $24.05 | $22.61 | $23.36 | $23.36 | 23,951 |
| 2022-08-18 | $23.27 | $23.63 | $23.27 | $23.52 | $23.52 | 41,912 |
| 2022-08-17 | $23.56 | $23.61 | $23.33 | $23.49 | $23.49 | 26,937 |
| 2022-08-16 | $22.49 | $23.32 | $22.49 | $23.25 | $23.25 | 57,930 |
| 2022-08-15 | $23.60 | $23.80 | $23.57 | $23.66 | $23.66 | 38,624 |
| 2022-08-12 | $23.46 | $23.71 | $23.46 | $23.61 | $23.61 | 46,117 |
| 2022-08-11 | $24.00 | $24.00 | $22.59 | $23.13 | $23.13 | 52,196 |
| 2022-08-10 | $23.20 | $23.33 | $23.08 | $23.15 | $23.15 | 58,107 |
| 2022-08-09 | $23.60 | $23.72 | $23.50 | $23.54 | $23.54 | 114,138 |
| 2022-08-08 | $23.17 | $24.59 | $23.17 | $23.81 | $23.81 | 63,045 |
| 2022-08-05 | $22.75 | $24.06 | $22.75 | $23.56 | $23.56 | 51,846 |
| 2022-08-04 | $23.82 | $23.95 | $23.72 | $23.88 | $23.88 | 48,069 |
| 2022-08-03 | $23.93 | $23.93 | $23.60 | $23.80 | $23.80 | 87,880 |
| 2022-08-02 | $23.97 | $25.45 | $23.89 | $24.30 | $24.30 | 99,662 |
| 2022-08-01 | $24.71 | $25.20 | $24.71 | $25.11 | $25.11 | 62,530 |
| 2022-07-29 | $25.03 | $25.15 | $23.90 | $24.71 | $24.71 | 22,199 |
| 2022-07-28 | $24.50 | $24.50 | $24.15 | $24.40 | $24.40 | 108,272 |
| 2022-07-27 | $23.12 | $24.09 | $23.11 | $24.01 | $24.01 | 145,823 |
| 2022-07-26 | $23.48 | $24.13 | $23.43 | $23.92 | $23.92 | 97,013 |
| 2022-07-25 | $23.96 | $24.42 | $23.50 | $24.13 | $24.13 | 78,348 |
| 2022-07-22 | $24.62 | $24.62 | $23.74 | $23.89 | $23.89 | 46,335 |
| 2022-07-21 | $23.86 | $23.86 | $22.84 | $23.64 | $23.64 | 129,686 |
| 2022-07-20 | $22.71 | $24.15 | $22.70 | $23.49 | $23.49 | 114,458 |
| 2022-07-19 | $22.60 | $24.31 | $22.47 | $23.56 | $23.56 | 151,045 |
| 2022-07-18 | $22.79 | $23.28 | $22.79 | $23.15 | $23.15 | 150,796 |
| 2022-07-15 | $22.35 | $23.14 | $22.35 | $22.96 | $22.96 | 66,490 |
| 2022-07-14 | $23.67 | $23.67 | $22.79 | $23.09 | $23.09 | 44,217 |
| 2022-07-13 | $23.00 | $23.47 | $23.00 | $23.41 | $23.41 | 70,884 |
| 2022-07-12 | $24.19 | $24.19 | $22.75 | $23.56 | $23.56 | 77,596 |
| 2022-07-11 | $23.56 | $23.96 | $23.49 | $23.49 | $23.49 | 132,720 |
| 2022-07-08 | $22.96 | $24.45 | $22.96 | $23.74 | $23.74 | 36,266 |
| 2022-07-07 | $24.46 | $24.46 | $23.64 | $23.83 | $23.83 | 59,843 |
| 2022-07-06 | $23.41 | $23.51 | $23.30 | $23.41 | $23.41 | 126,508 |
| 2022-07-05 | $22.95 | $22.95 | $22.66 | $22.91 | $22.91 | 61,148 |
| 2022-07-01 | $23.27 | $23.45 | $23.07 | $23.42 | $23.42 | 58,029 |
| 2022-06-30 | $23.06 | $23.29 | $23.01 | $23.20 | $23.20 | 89,772 |
| 2022-06-29 | $23.13 | $23.20 | $23.08 | $23.08 | $23.08 | 90,418 |
| 2022-06-28 | $23.92 | $23.92 | $23.03 | $23.06 | $23.06 | 137,534 |
| 2022-06-27 | $23.65 | $23.65 | $22.40 | $23.00 | $23.00 | 101,773 |
| 2022-06-24 | $22.48 | $23.38 | $22.48 | $23.32 | $23.32 | 86,911 |
| 2022-06-23 | $23.26 | $23.26 | $22.46 | $22.75 | $22.75 | 168,535 |
| 2022-06-22 | $21.68 | $22.61 | $21.67 | $22.43 | $22.43 | 161,917 |
| 2022-06-21 | $22.64 | $22.76 | $21.94 | $22.55 | $22.55 | 122,101 |
| 2022-06-17 | $23.25 | $23.25 | $21.88 | $22.52 | $22.52 | 146,713 |
| 2022-06-16 | $22.39 | $22.97 | $22.39 | $22.80 | $22.80 | 143,386 |
| 2022-06-15 | $22.61 | $23.27 | $21.95 | $22.77 | $22.77 | 182,967 |
| 2022-06-14 | $22.45 | $23.06 | $22.30 | $22.48 | $22.48 | 173,205 |
| 2022-06-13 | $22.84 | $23.47 | $22.56 | $22.61 | $22.61 | 98,607 |
| 2022-06-10 | $22.98 | $23.20 | $22.98 | $23.02 | $23.02 | 260,913 |
| 2022-06-09 | $23.65 | $23.72 | $23.39 | $23.40 | $23.40 | 49,146 |
| 2022-06-08 | $23.31 | $23.80 | $23.31 | $23.49 | $23.49 | 116,300 |
| 2022-06-07 | $23.22 | $23.81 | $23.22 | $23.67 | $23.67 | 133,732 |
| 2022-06-06 | $23.95 | $24.26 | $23.95 | $24.00 | $24.00 | 56,811 |
| 2022-06-03 | $24.02 | $24.19 | $23.65 | $23.96 | $23.96 | 73,019 |
| 2022-06-02 | $23.95 | $24.20 | $23.87 | $24.10 | $24.10 | 61,890 |
| 2022-06-01 | $24.63 | $24.63 | $24.04 | $24.09 | $24.09 | 56,973 |
| 2022-05-31 | $24.00 | $24.35 | $23.86 | $24.06 | $24.06 | 99,522 |
| 2022-05-27 | $25.20 | $25.40 | $25.15 | $25.25 | $25.25 | 61,844 |
| 2022-05-26 | $24.99 | $25.51 | $24.99 | $25.47 | $25.47 | 58,760 |
| 2022-05-25 | $24.90 | $25.44 | $24.90 | $25.41 | $25.41 | 55,160 |
| 2022-05-24 | $25.84 | $25.84 | $24.32 | $25.08 | $25.08 | 57,242 |
| 2022-05-23 | $24.90 | $25.23 | $24.79 | $25.12 | $25.12 | 64,316 |
| 2022-05-20 | $25.26 | $25.26 | $24.78 | $25.03 | $25.03 | 83,350 |
| 2022-05-19 | $25.18 | $25.18 | $24.96 | $24.96 | $24.96 | 50,356 |
| 2022-05-18 | $25.00 | $25.00 | $24.50 | $24.50 | $24.50 | 30,991 |
| 2022-05-17 | $24.25 | $24.56 | $24.25 | $24.55 | $24.55 | 124,920 |
| 2022-05-16 | $23.68 | $24.03 | $23.68 | $23.90 | $23.90 | 79,999 |
| 2022-05-13 | $23.12 | $24.22 | $23.12 | $24.01 | $24.01 | 78,383 |
| 2022-05-12 | $23.81 | $23.81 | $22.41 | $23.22 | $23.22 | 97,483 |
| 2022-05-11 | $23.54 | $23.54 | $22.45 | $22.91 | $22.91 | 80,267 |
| 2022-05-10 | $24.32 | $24.32 | $23.33 | $23.44 | $23.44 | 231,607 |
| 2022-05-09 | $23.85 | $24.19 | $23.36 | $23.52 | $23.52 | 100,903 |
| 2022-05-06 | $24.14 | $24.14 | $23.69 | $23.82 | $23.82 | 179,600 |
| 2022-05-05 | $24.18 | $24.21 | $23.67 | $23.88 | $23.88 | 94,529 |
| 2022-05-04 | $23.46 | $24.91 | $23.46 | $24.51 | $24.51 | 89,921 |
| 2022-05-03 | $23.34 | $24.11 | $23.34 | $24.02 | $24.02 | 128,323 |
| 2022-05-02 | $23.25 | $23.97 | $23.17 | $23.89 | $23.89 | 95,516 |
| 2022-04-29 | $24.39 | $24.54 | $23.38 | $24.00 | $24.00 | 63,032 |
| 2022-04-28 | $24.36 | $24.43 | $24.03 | $24.26 | $24.26 | 132,921 |
| 2022-04-27 | $23.03 | $24.46 | $23.03 | $23.57 | $23.57 | 137,295 |
| 2022-04-26 | $23.26 | $24.71 | $23.26 | $23.93 | $23.93 | 110,861 |
| 2022-04-25 | $23.88 | $23.98 | $23.74 | $23.93 | $23.93 | 110,861 |
| 2022-04-22 | $24.85 | $24.85 | $23.87 | $23.93 | $23.93 | 46,046 |
| 2022-04-21 | $24.38 | $24.82 | $24.22 | $24.22 | $24.22 | 72,648 |
| 2022-04-20 | $24.03 | $24.60 | $24.03 | $24.30 | $24.30 | 114,023 |
| 2022-04-19 | $23.05 | $24.08 | $23.05 | $24.08 | $24.08 | 198,545 |
| 2022-04-18 | $23.07 | $23.92 | $23.07 | $23.90 | $23.90 | 90,657 |
| 2022-04-14 | $24.60 | $24.60 | $23.95 | $23.95 | $23.95 | 121,951 |
| 2022-04-13 | $23.03 | $23.97 | $23.03 | $23.90 | $23.90 | 173,347 |
| 2022-04-12 | $24.20 | $24.20 | $23.05 | $23.48 | $23.48 | 149,625 |
| 2022-04-11 | $25.04 | $25.04 | $24.14 | $24.24 | $24.24 | 112,181 |
| 2022-04-08 | $25.39 | $25.39 | $23.89 | $24.61 | $24.61 | 83,998 |
| 2022-04-07 | $24.45 | $24.82 | $24.45 | $24.64 | $24.64 | 120,209 |
| 2022-04-06 | $25.20 | $25.20 | $24.76 | $24.88 | $24.88 | 72,736 |
| 2022-04-05 | $26.54 | $26.54 | $25.34 | $25.50 | $25.50 | 81,331 |
| 2022-04-04 | $25.41 | $26.26 | $25.27 | $26.22 | $26.22 | 66,561 |
| 2022-04-01 | $25.46 | $27.05 | $25.46 | $26.19 | $26.19 | 45,988 |
| 2022-03-31 | $25.91 | $26.38 | $25.91 | $26.00 | $26.00 | 46,939 |
| 2022-03-30 | $25.75 | $27.37 | $25.75 | $26.39 | $26.39 | 35,271 |
| 2022-03-29 | $26.27 | $27.80 | $26.27 | $26.84 | $26.84 | 64,944 |
| 2022-03-28 | $26.90 | $27.34 | $26.90 | $27.10 | $27.10 | 37,787 |
| 2022-03-25 | $28.26 | $28.26 | $26.87 | $27.33 | $27.33 | 24,073 |
| 2022-03-24 | $26.29 | $27.21 | $26.29 | $27.08 | $27.08 | 12,770 |
| 2022-03-23 | $27.28 | $27.52 | $27.19 | $27.19 | $27.19 | 27,098 |
| 2022-03-22 | $26.82 | $27.72 | $26.82 | $27.33 | $27.33 | 27,458 |
| 2022-03-21 | $26.64 | $27.79 | $26.64 | $27.35 | $27.35 | 42,896 |
| 2022-03-18 | $25.98 | $27.82 | $25.98 | $27.35 | $27.35 | 42,896 |
| 2022-03-17 | $26.10 | $27.12 | $26.10 | $27.04 | $27.04 | 34,479 |
| 2022-03-16 | $25.69 | $26.83 | $25.69 | $26.67 | $26.67 | 28,042 |
| 2022-03-15 | $26.24 | $26.41 | $25.60 | $26.31 | $26.31 | 140,011 |
| 2022-03-14 | $27.09 | $27.09 | $26.15 | $26.18 | $26.18 | 79,739 |
| 2022-03-11 | $27.01 | $27.01 | $25.90 | $26.13 | $26.13 | 37,236 |
| 2022-03-10 | $27.81 | $27.81 | $26.87 | $26.87 | $26.87 | 101,452 |
| 2022-03-09 | $25.91 | $27.31 | $25.91 | $26.96 | $26.96 | 71,245 |
| 2022-03-08 | $27.08 | $27.08 | $26.25 | $26.44 | $26.44 | 157,632 |
| 2022-03-07 | $27.07 | $27.07 | $26.63 | $26.79 | $26.79 | 142,083 |
| 2022-03-04 | $26.37 | $28.02 | $26.37 | $27.28 | $27.28 | 63,825 |
| 2022-03-03 | $28.91 | $28.91 | $27.57 | $27.73 | $27.73 | 71,414 |
| 2022-03-02 | $28.09 | $28.40 | $27.53 | $27.70 | $27.70 | 106,141 |
| 2022-03-01 | $29.34 | $29.34 | $27.75 | $28.09 | $28.09 | 96,713 |
| 2022-02-28 | $28.41 | $28.66 | $27.56 | $28.58 | $28.58 | 57,335 |
| 2022-02-25 | $28.05 | $28.92 | $27.23 | $28.34 | $28.34 | 48,807 |
| 2022-02-24 | $27.93 | $28.83 | $27.85 | $28.34 | $28.34 | 45,914 |
| 2022-02-23 | $27.99 | $29.15 | $27.98 | $28.41 | $28.41 | 35,452 |
| 2022-02-22 | $29.24 | $29.24 | $28.62 | $28.78 | $28.78 | 18,864 |
| 2022-02-18 | $29.59 | $29.94 | $28.92 | $28.96 | $28.96 | 20,351 |
| 2022-02-17 | $28.10 | $29.73 | $27.97 | $28.68 | $28.68 | 23,600 |
| 2022-02-16 | $29.98 | $30.27 | $28.50 | $29.65 | $29.65 | 36,817 |
| 2022-02-15 | $30.41 | $30.43 | $28.78 | $29.83 | $29.83 | 32,636 |
| 2022-02-14 | $28.64 | $30.44 | $28.64 | $29.47 | $29.47 | 26,608 |
| 2022-02-11 | $28.66 | $29.54 | $28.66 | $29.39 | $29.39 | 12,504 |
| 2022-02-10 | $28.85 | $30.07 | $28.31 | $29.12 | $29.12 | 19,720 |
| 2022-02-09 | $28.36 | $29.40 | $28.36 | $29.32 | $29.32 | 30,879 |
| 2022-02-08 | $30.35 | $30.35 | $29.20 | $29.62 | $29.62 | 30,388 |
| 2022-02-07 | $29.86 | $29.86 | $29.30 | $29.32 | $29.32 | 18,313 |
| 2022-02-04 | $28.19 | $29.84 | $28.19 | $29.20 | $29.20 | 25,726 |
| 2022-02-03 | $28.51 | $29.54 | $28.51 | $29.19 | $29.19 | 28,354 |
| 2022-02-02 | $28.59 | $30.16 | $28.59 | $29.35 | $29.35 | 55,438 |
| 2022-02-01 | $27.90 | $29.64 | $27.90 | $28.70 | $28.70 | 41,402 |
| 2022-01-31 | $29.16 | $29.60 | $27.84 | $29.06 | $29.06 | 56,600 |
| 2022-01-28 | $28.47 | $28.75 | $27.67 | $28.64 | $28.64 | 46,420 |
| 2022-01-27 | $28.01 | $29.43 | $28.00 | $28.79 | $28.79 | 89,017 |
| 2022-01-26 | $29.91 | $29.91 | $28.86 | $29.58 | $29.58 | 43,727 |
| 2022-01-25 | $30.56 | $30.56 | $29.17 | $29.80 | $29.80 | 34,274 |
| 2022-01-24 | $30.24 | $30.24 | $28.72 | $29.40 | $29.40 | 58,472 |
| 2022-01-21 | $30.01 | $30.01 | $28.77 | $28.92 | $28.92 | 67,958 |
| 2022-01-20 | $29.04 | $29.25 | $28.81 | $28.89 | $28.89 | 52,785 |
| 2022-01-19 | $27.98 | $29.71 | $27.98 | $29.39 | $29.39 | 49,853 |
| 2022-01-18 | $28.50 | $29.88 | $28.50 | $29.39 | $29.39 | 49,853 |
| 2022-01-14 | $28.69 | $30.47 | $28.67 | $29.68 | $29.68 | 22,640 |
| 2022-01-13 | $29.34 | $30.60 | $29.34 | $29.92 | $29.92 | 18,575 |
| 2022-01-12 | $30.60 | $30.60 | $28.86 | $29.90 | $29.90 | 29,600 |
| 2022-01-11 | $28.03 | $29.79 | $28.03 | $29.20 | $29.20 | 63,764 |
| 2022-01-10 | $29.00 | $29.07 | $28.30 | $29.05 | $29.05 | 47,206 |
| 2022-01-07 | $28.19 | $29.82 | $28.19 | $29.06 | $29.06 | 34,788 |
| 2022-01-06 | $29.91 | $29.91 | $28.63 | $28.97 | $28.97 | 43,115 |
| 2022-01-05 | $30.07 | $30.07 | $28.30 | $28.96 | $28.96 | 31,222 |
| 2022-01-04 | $29.63 | $29.63 | $27.89 | $28.76 | $28.76 | 69,727 |
| 2022-01-03 | $27.87 | $29.61 | $27.87 | $28.65 | $28.65 | 52,528 |
| 2021-12-31 | $27.89 | $28.89 | $27.89 | $28.70 | $28.70 | 21,088 |
| 2021-12-30 | $29.67 | $29.67 | $28.69 | $28.75 | $28.75 | 30,437 |
| 2021-12-29 | $28.43 | $29.73 | $28.43 | $28.85 | $28.85 | 59,801 |
| 2021-12-28 | $28.93 | $28.98 | $28.37 | $28.78 | $28.78 | 37,126 |
| 2021-12-27 | $29.43 | $29.43 | $28.47 | $28.76 | $28.76 | 52,033 |
| 2021-12-23 | $29.78 | $29.78 | $28.02 | $28.93 | $28.93 | 37,495 |
| 2021-12-22 | $28.22 | $29.53 | $27.79 | $28.73 | $28.73 | 39,174 |
| 2021-12-21 | $27.99 | $29.75 | $27.99 | $29.07 | $29.07 | 63,019 |
| 2021-12-20 | $28.63 | $29.48 | $27.77 | $28.70 | $28.70 | 54,311 |
| 2021-12-17 | $29.48 | $29.48 | $29.03 | $29.04 | $29.04 | 61,971 |
| 2021-12-16 | $28.46 | $29.79 | $28.46 | $29.22 | $29.22 | 104,810 |
| 2021-12-15 | $27.93 | $29.16 | $27.93 | $29.12 | $29.12 | 31,160 |
| 2021-12-14 | $27.98 | $29.55 | $27.98 | $28.72 | $28.72 | 79,437 |
| 2021-12-13 | $28.23 | $29.19 | $28.23 | $29.19 | $29.19 | 38,670 |
| 2021-12-10 | $30.39 | $30.39 | $28.62 | $29.43 | $29.43 | 75,446 |
| 2021-12-09 | $28.48 | $30.24 | $28.48 | $29.30 | $29.30 | 44,397 |
| 2021-12-08 | $30.41 | $30.41 | $28.61 | $29.69 | $29.69 | 25,852 |
| 2021-12-07 | $30.11 | $30.37 | $29.21 | $30.30 | $30.30 | 53,606 |
| 2021-12-06 | $28.76 | $30.55 | $28.76 | $29.72 | $29.72 | 29,121 |
| 2021-12-03 | $28.58 | $30.36 | $28.58 | $29.39 | $29.39 | 39,759 |
| 2021-12-02 | $28.13 | $29.85 | $28.13 | $29.33 | $29.33 | 48,195 |
| 2021-12-01 | $29.94 | $29.94 | $28.65 | $28.87 | $28.87 | 61,391 |
| 2021-11-30 | $30.06 | $30.06 | $28.30 | $29.12 | $29.12 | 111,143 |
| 2021-11-29 | $28.19 | $29.59 | $28.19 | $29.06 | $29.06 | 30,658 |
| 2021-11-26 | $28.63 | $30.24 | $28.61 | $29.15 | $29.15 | 28,684 |
| 2021-11-24 | $29.47 | $29.79 | $29.06 | $29.45 | $29.45 | 14,232 |
| 2021-11-23 | $29.18 | $30.33 | $29.05 | $30.00 | $30.00 | 27,663 |
| 2021-11-22 | $29.51 | $30.98 | $29.30 | $30.03 | $30.03 | 30,658 |
| 2021-11-19 | $29.67 | $29.77 | $29.65 | $29.71 | $29.71 | 21,812 |
| 2021-11-18 | $28.94 | $30.76 | $28.94 | $29.87 | $29.87 | 23,697 |
| 2021-11-17 | $28.94 | $30.76 | $28.94 | $29.79 | $29.79 | 34,094 |
| 2021-11-16 | $29.88 | $30.88 | $29.88 | $30.75 | $30.75 | 37,543 |
| 2021-11-15 | $29.98 | $30.85 | $29.98 | $30.79 | $30.79 | 20,326 |
| 2021-11-12 | $31.60 | $31.60 | $30.57 | $30.73 | $30.73 | 43,947 |
| 2021-11-11 | $29.20 | $31.02 | $29.20 | $30.05 | $30.05 | 41,594 |
| 2021-11-10 | $29.71 | $31.56 | $29.53 | $29.90 | $29.90 | 564,361 |
| 2021-11-09 | $30.46 | $31.73 | $30.34 | $31.09 | $31.09 | 95,490 |
| 2021-11-08 | $30.94 | $33.11 | $30.94 | $31.96 | $31.96 | 9,498 |
| 2021-11-05 | $32.39 | $32.39 | $32.08 | $32.27 | $32.27 | 353,527 |
| 2021-11-04 | $31.11 | $32.14 | $31.11 | $32.14 | $32.14 | 127,973 |
| 2021-11-03 | $30.98 | $32.25 | $30.98 | $32.17 | $32.17 | 15,840 |
| 2021-11-02 | $32.91 | $32.91 | $31.75 | $32.80 | $32.80 | 206,379 |
| 2021-11-01 | $31.87 | $32.97 | $31.87 | $32.80 | $32.80 | 206,379 |
| 2021-10-29 | $32.71 | $33.11 | $32.71 | $33.11 | $33.11 | 16,196 |
| 2021-10-28 | $32.20 | $33.47 | $32.20 | $33.44 | $33.44 | 26,293 |
| 2021-10-27 | $33.20 | $33.64 | $32.98 | $32.98 | $32.98 | 9,791 |
| 2021-10-26 | $33.15 | $34.14 | $32.15 | $33.01 | $33.01 | 20,282 |
| 2021-10-25 | $33.90 | $33.90 | $31.91 | $33.20 | $33.20 | 13,614 |
| 2021-10-22 | $32.84 | $33.37 | $32.40 | $32.67 | $32.67 | 10,634 |
| 2021-10-21 | $33.71 | $33.71 | $32.65 | $32.73 | $32.73 | 15,730 |
| 2021-10-20 | $33.10 | $34.14 | $32.82 | $33.17 | $33.17 | 11,220 |
| 2021-10-19 | $33.43 | $33.43 | $32.79 | $33.16 | $33.16 | 12,624 |
| 2021-10-18 | $33.96 | $33.96 | $32.55 | $33.23 | $33.23 | 23,362 |
| 2021-10-15 | $32.58 | $34.60 | $32.58 | $33.56 | $33.56 | 25,599 |
| 2021-10-14 | $32.09 | $33.17 | $32.07 | $33.08 | $33.08 | 14,498 |
| 2021-10-13 | $31.67 | $33.65 | $31.67 | $32.76 | $32.76 | 12,627 |
| 2021-10-12 | $33.76 | $33.76 | $32.30 | $32.78 | $32.78 | 14,314 |
| 2021-10-11 | $33.45 | $33.45 | $32.93 | $33.05 | $33.05 | 9,703 |
| 2021-10-08 | $31.91 | $33.27 | $31.91 | $32.90 | $32.90 | 17,454 |
| 2021-10-07 | $32.19 | $33.10 | $31.91 | $32.89 | $32.89 | 22,219 |
| 2021-10-06 | $32.99 | $32.99 | $31.28 | $32.36 | $32.36 | 21,275 |
| 2021-10-05 | $31.66 | $32.98 | $31.66 | $32.94 | $32.94 | 16,020 |
| 2021-10-04 | $31.72 | $33.70 | $31.72 | $32.17 | $32.17 | 14,130 |
| 2021-10-01 | $33.57 | $33.57 | $31.61 | $32.88 | $32.88 | 25,564 |
| 2021-09-30 | $34.46 | $34.46 | $32.72 | $33.22 | $33.22 | 37,299 |
| 2021-09-29 | $33.00 | $35.04 | $33.00 | $33.96 | $33.96 | 20,008 |
| 2021-09-28 | $35.05 | $35.05 | $33.46 | $33.96 | $33.96 | 14,972 |
| 2021-09-27 | $35.52 | $35.52 | $33.80 | $34.61 | $34.61 | 13,797 |
| 2021-09-24 | $33.97 | $35.30 | $33.97 | $34.48 | $34.48 | 22,553 |
| 2021-09-23 | $33.98 | $35.37 | $33.98 | $35.07 | $35.07 | 17,698 |
| 2021-09-22 | $35.48 | $35.48 | $34.26 | $35.07 | $35.07 | 16,827 |
| 2021-09-21 | $34.15 | $35.10 | $34.15 | $35.04 | $35.04 | 29,153 |
| 2021-09-20 | $34.23 | $35.75 | $34.23 | $34.71 | $34.71 | 31,045 |
| 2021-09-17 | $36.28 | $36.28 | $34.65 | $35.25 | $35.25 | 21,156 |
| 2021-09-16 | $36.25 | $36.25 | $34.13 | $35.30 | $35.30 | 27,327 |
| 2021-09-15 | $34.39 | $35.13 | $34.39 | $35.09 | $35.09 | 24,382 |
| 2021-09-14 | $35.00 | $35.00 | $34.46 | $34.47 | $34.47 | 26,303 |
| 2021-09-13 | $34.33 | $35.00 | $33.65 | $34.73 | $34.73 | 20,871 |
| 2021-09-10 | $35.00 | $35.00 | $33.84 | $33.97 | $33.97 | 18,028 |
| 2021-09-09 | $32.31 | $33.66 | $32.31 | $33.44 | $33.44 | 8,580 |
| 2021-09-08 | $32.10 | $34.10 | $32.10 | $32.87 | $32.87 | 16,340 |
| 2021-09-07 | $32.01 | $33.44 | $31.77 | $32.72 | $32.72 | 12,070 |
| 2021-09-03 | $32.83 | $32.83 | $30.97 | $32.24 | $32.24 | 9,904 |
| 2021-09-02 | $32.22 | $32.22 | $31.04 | $31.42 | $31.42 | 23,625 |
| 2021-09-01 | $31.12 | $31.46 | $30.21 | $31.16 | $31.16 | 36,145 |
| 2021-08-31 | $31.34 | $31.34 | $29.51 | $30.42 | $30.42 | 21,174 |
| 2021-08-30 | $30.53 | $31.47 | $30.35 | $30.54 | $30.54 | 32,987 |
| 2021-08-27 | $29.29 | $30.55 | $29.29 | $30.45 | $30.45 | 18,302 |
| 2021-08-26 | $29.32 | $31.07 | $29.32 | $30.20 | $30.20 | 15,483 |
| 2021-08-25 | $31.06 | $31.08 | $29.25 | $30.37 | $30.37 | 16,804 |
| 2021-08-24 | $31.38 | $31.38 | $29.12 | $30.35 | $30.35 | 12,672 |
| 2021-08-23 | $31.44 | $31.44 | $29.60 | $30.78 | $30.78 | 34,521 |
| 2021-08-20 | $29.27 | $30.54 | $29.27 | $30.54 | $30.54 | 20,125 |
| 2021-08-19 | $28.98 | $30.08 | $28.98 | $29.98 | $29.98 | 28,742 |
| 2021-08-18 | $29.02 | $30.30 | $29.02 | $29.75 | $29.75 | 29,646 |
| 2021-08-17 | $29.17 | $30.42 | $29.17 | $30.26 | $30.26 | 15,171 |
| 2021-08-16 | $30.00 | $31.25 | $30.00 | $30.57 | $30.57 | 14,062 |
| 2021-08-13 | $30.34 | $31.02 | $30.34 | $30.81 | $30.81 | 14,142 |
| 2021-08-12 | $30.03 | $31.12 | $30.03 | $30.99 | $30.99 | 21,694 |
| 2021-08-11 | $30.10 | $31.06 | $30.10 | $31.01 | $31.01 | 17,445 |
| 2021-08-10 | $28.57 | $30.17 | $28.57 | $29.57 | $29.57 | 22,101 |
| 2021-08-09 | $29.81 | $31.14 | $29.81 | $30.85 | $30.85 | 10,719 |
| 2021-08-06 | $31.77 | $31.77 | $30.25 | $30.90 | $30.90 | 14,510 |
| 2021-08-05 | $31.88 | $31.88 | $30.99 | $31.03 | $31.03 | 6,421 |
| 2021-08-04 | $31.94 | $31.94 | $30.94 | $31.00 | $31.00 | 20,337 |
| 2021-08-03 | $31.59 | $31.59 | $30.84 | $31.27 | $31.27 | 29,147 |
| 2021-08-02 | $31.84 | $31.84 | $30.86 | $31.13 | $31.13 | 15,730 |
| 2021-07-30 | $29.87 | $31.15 | $29.87 | $30.63 | $30.63 | 19,374 |
| 2021-07-29 | $30.17 | $32.03 | $30.17 | $30.98 | $30.98 | 12,454 |
| 2021-07-28 | $31.93 | $31.93 | $30.19 | $31.13 | $31.13 | 6,540 |
| 2021-07-27 | $29.95 | $31.79 | $29.95 | $30.73 | $30.73 | 42,942 |
| 2021-07-26 | $30.00 | $31.64 | $30.00 | $31.01 | $31.01 | 19,060 |
| 2021-07-23 | $30.89 | $31.44 | $30.89 | $31.35 | $31.35 | 34,557 |
| 2021-07-22 | $31.80 | $31.80 | $29.49 | $31.08 | $31.08 | 16,413 |
| 2021-07-21 | $29.83 | $31.68 | $29.83 | $30.91 | $30.91 | 16,906 |
| 2021-07-20 | $31.15 | $31.15 | $29.31 | $30.60 | $30.60 | 58,237 |
| 2021-07-19 | $29.65 | $31.09 | $29.65 | $30.06 | $30.06 | 37,043 |
| 2021-07-16 | $29.89 | $31.08 | $29.89 | $30.53 | $30.53 | 24,900 |
| 2021-07-15 | $30.80 | $31.90 | $30.80 | $31.12 | $31.12 | 17,374 |
| 2021-07-14 | $31.77 | $31.77 | $31.29 | $31.36 | $31.36 | 30,356 |
| 2021-07-13 | $29.75 | $31.62 | $29.75 | $30.69 | $30.69 | 18,713 |
| 2021-07-12 | $31.84 | $31.84 | $29.54 | $30.78 | $30.78 | 13,987 |
| 2021-07-09 | $31.25 | $31.25 | $28.98 | $30.75 | $30.75 | 28,350 |
| 2021-07-08 | $30.96 | $30.96 | $29.76 | $30.25 | $30.25 | 28,010 |
| 2021-07-07 | $31.45 | $31.45 | $29.75 | $30.68 | $30.68 | 17,602 |
| 2021-07-06 | $31.17 | $31.17 | $30.12 | $30.36 | $30.36 | 21,913 |
| 2021-07-02 | $30.07 | $30.10 | $29.16 | $30.03 | $30.03 | 20,075 |
| 2021-07-01 | $29.49 | $29.89 | $29.49 | $29.88 | $29.88 | 23,849 |
| 2021-06-30 | $29.08 | $30.38 | $29.08 | $29.98 | $29.98 | 43,546 |
| 2021-06-29 | $31.09 | $31.09 | $30.14 | $30.24 | $30.24 | 88,133 |
| 2021-06-28 | $31.03 | $31.03 | $29.25 | $30.06 | $30.06 | 18,830 |
| 2021-06-25 | $30.93 | $30.93 | $29.90 | $30.42 | $30.42 | 16,367 |
| 2021-06-24 | $30.82 | $30.82 | $29.86 | $30.04 | $30.04 | 14,480 |
| 2021-06-23 | $30.68 | $30.68 | $28.86 | $29.69 | $29.69 | 71,843 |
| 2021-06-22 | $30.75 | $30.75 | $29.52 | $30.01 | $30.01 | 133,198 |
| 2021-06-21 | $29.56 | $29.56 | $28.71 | $29.22 | $29.22 | 49,039 |
| 2021-06-18 | $29.64 | $29.64 | $28.52 | $28.53 | $28.53 | 36,204 |
| 2021-06-17 | $30.01 | $30.01 | $28.82 | $29.86 | $29.86 | 14,247 |
| 2021-06-16 | $30.09 | $30.09 | $29.45 | $29.72 | $29.72 | 20,790 |
| 2021-06-15 | $30.59 | $30.59 | $29.56 | $29.62 | $29.62 | 35,916 |
| 2021-06-14 | $29.99 | $29.99 | $29.00 | $29.70 | $29.70 | 16,469 |
| 2021-06-11 | $30.01 | $30.89 | $29.95 | $30.04 | $30.04 | 14,026 |
| 2021-06-10 | $31.51 | $31.51 | $30.53 | $30.57 | $30.57 | 16,574 |
| 2021-06-09 | $31.26 | $31.26 | $29.62 | $30.33 | $30.33 | 25,522 |
| 2021-06-08 | $29.77 | $30.84 | $29.77 | $30.72 | $30.72 | 26,567 |
| 2021-06-07 | $31.89 | $31.89 | $29.57 | $30.72 | $30.72 | 13,206 |
| 2021-06-04 | $30.58 | $30.82 | $30.45 | $30.64 | $30.64 | 61,736 |
| 2021-06-03 | $31.06 | $31.06 | $29.69 | $30.18 | $30.18 | 28,971 |
| 2021-06-02 | $29.71 | $30.73 | $29.71 | $30.26 | $30.26 | 38,067 |
| 2021-06-01 | $30.54 | $30.54 | $28.74 | $29.50 | $29.50 | 35,073 |
| 2021-05-28 | $28.24 | $30.01 | $28.24 | $29.14 | $29.14 | 19,637 |
| 2021-05-27 | $27.67 | $28.79 | $27.67 | $28.72 | $28.72 | 42,644 |
| 2021-05-26 | $28.95 | $29.29 | $28.88 | $29.00 | $29.00 | 41,173 |
| 2021-05-25 | $30.31 | $30.31 | $28.19 | $28.99 | $28.99 | 31,784 |
| 2021-05-24 | $28.27 | $30.02 | $28.27 | $29.17 | $29.17 | 19,024 |
| 2021-05-21 | $28.30 | $29.39 | $28.30 | $29.22 | $29.22 | 14,900 |
| 2021-05-20 | $28.06 | $29.60 | $28.06 | $29.22 | $29.22 | 25,650 |
| 2021-05-19 | $28.08 | $29.70 | $28.08 | $28.80 | $28.80 | 18,171 |
| 2021-05-18 | $30.38 | $30.38 | $28.34 | $28.90 | $28.90 | 21,105 |
| 2021-05-17 | $29.76 | $30.34 | $29.17 | $29.60 | $29.60 | 19,164 |
| 2021-05-14 | $28.87 | $30.66 | $28.87 | $29.82 | $29.82 | 18,822 |
| 2021-05-13 | $30.62 | $30.62 | $28.83 | $30.06 | $30.06 | 22,223 |
| 2021-05-12 | $30.35 | $31.20 | $29.49 | $29.49 | $29.49 | 32,057 |
| 2021-05-11 | $31.65 | $31.65 | $29.92 | $31.12 | $31.12 | 16,646 |
| 2021-05-10 | $32.39 | $32.39 | $30.50 | $31.31 | $31.31 | 23,102 |
| 2021-05-07 | $32.02 | $32.02 | $30.77 | $31.13 | $31.13 | 17,391 |
| 2021-05-06 | $29.88 | $30.88 | $29.50 | $30.67 | $30.67 | 56,251 |
| 2021-05-05 | $30.25 | $30.25 | $28.95 | $30.15 | $30.15 | 19,828 |
| 2021-05-04 | $30.25 | $30.25 | $29.43 | $29.76 | $29.76 | 21,037 |
| 2021-05-03 | $29.25 | $30.67 | $29.25 | $29.95 | $29.95 | 16,581 |
| 2021-04-30 | $28.83 | $30.01 | $28.83 | $29.59 | $29.59 | 21,852 |
| 2021-04-29 | $29.49 | $30.35 | $29.23 | $30.22 | $30.22 | 10,132 |
| 2021-04-28 | $29.80 | $30.97 | $29.78 | $29.96 | $29.96 | 14,557 |
| 2021-04-27 | $29.27 | $30.15 | $29.27 | $29.91 | $29.91 | 13,463 |
| 2021-04-26 | $31.35 | $31.35 | $30.35 | $30.39 | $30.39 | 22,694 |
| 2021-04-23 | $30.60 | $30.92 | $29.31 | $30.29 | $30.29 | 16,846 |
| 2021-04-22 | $30.04 | $30.34 | $29.28 | $29.66 | $29.66 | 21,115 |
| 2021-04-21 | $29.55 | $30.13 | $28.65 | $30.10 | $30.10 | 36,440 |
| 2021-04-20 | $28.93 | $30.26 | $28.93 | $29.49 | $29.49 | 20,115 |
| 2021-04-19 | $31.68 | $31.68 | $29.82 | $30.42 | $30.42 | 39,512 |
| 2021-04-16 | $30.61 | $31.74 | $30.61 | $31.71 | $31.71 | 18,938 |
| 2021-04-15 | $30.91 | $31.60 | $30.91 | $31.34 | $31.34 | 26,661 |
| 2021-04-14 | $29.56 | $30.54 | $29.56 | $30.38 | $30.38 | 32,306 |
| 2021-04-13 | $29.84 | $30.98 | $29.84 | $30.60 | $30.60 | 12,290 |
| 2021-04-12 | $30.90 | $30.90 | $29.09 | $29.79 | $29.79 | 17,113 |
| 2021-04-09 | $28.88 | $30.09 | $28.88 | $30.04 | $30.04 | 41,822 |
| 2021-04-08 | $29.61 | $30.49 | $29.12 | $29.70 | $29.70 | 310,708 |
| 2021-04-07 | $28.07 | $29.47 | $28.07 | $29.17 | $29.17 | 47,505 |
| 2021-04-06 | $29.72 | $29.72 | $28.76 | $28.85 | $28.85 | 30,633 |
| 2021-04-05 | $29.10 | $29.98 | $28.22 | $29.31 | $29.31 | 17,473 |
| 2021-04-01 | $29.31 | $29.70 | $28.42 | $29.70 | $29.70 | 18,170 |
| 2021-03-31 | $30.14 | $30.14 | $28.70 | $29.54 | $29.54 | 23,105 |
| 2021-03-30 | $31.07 | $31.07 | $30.08 | $30.28 | $30.28 | 16,302 |
| 2021-03-29 | $30.03 | $31.44 | $30.03 | $30.59 | $30.59 | 20,596 |
| 2021-03-26 | $31.96 | $31.96 | $31.12 | $31.62 | $31.02 | 17,795 |
| 2021-03-25 | $30.47 | $31.70 | $30.47 | $31.69 | $31.08 | 19,036 |
| 2021-03-24 | $30.08 | $31.48 | $30.08 | $30.74 | $30.15 | 28,642 |
| 2021-03-23 | $32.30 | $32.30 | $31.07 | $31.46 | $30.86 | 14,720 |
| 2021-03-22 | $32.25 | $32.25 | $31.60 | $31.70 | $31.09 | 11,108 |
| 2021-03-19 | $32.81 | $32.81 | $31.28 | $31.81 | $31.20 | 28,856 |
| 2021-03-18 | $32.53 | $32.53 | $30.61 | $31.39 | $30.79 | 9,284 |
| 2021-03-17 | $29.97 | $31.36 | $29.97 | $31.05 | $30.46 | 28,881 |
| 2021-03-16 | $29.77 | $31.16 | $29.77 | $30.68 | $30.09 | 75,025 |
| 2021-03-15 | $29.51 | $31.21 | $29.51 | $30.26 | $29.68 | 16,711 |
| 2021-03-12 | $28.74 | $29.86 | $28.74 | $29.78 | $29.21 | 14,473 |
| 2021-03-11 | $29.08 | $30.90 | $29.08 | $29.89 | $29.32 | 19,822 |
| 2021-03-10 | $30.72 | $30.72 | $29.71 | $29.92 | $29.35 | 32,830 |
| 2021-03-09 | $29.07 | $30.28 | $29.07 | $29.99 | $29.42 | 15,178 |
| 2021-03-08 | $29.82 | $29.82 | $28.06 | $29.18 | $28.62 | 64,734 |
| 2021-03-05 | $28.14 | $29.39 | $28.14 | $28.95 | $28.40 | 25,796 |
| 2021-03-04 | $30.16 | $30.16 | $28.86 | $28.86 | $28.31 | 21,159 |
| 2021-03-03 | $28.21 | $29.39 | $28.21 | $28.98 | $28.43 | 15,840 |
| 2021-03-02 | $29.97 | $29.97 | $29.02 | $29.09 | $28.53 | 18,629 |
| 2021-03-01 | $28.79 | $29.97 | $28.79 | $29.52 | $28.96 | 23,766 |
| 2021-02-26 | $28.38 | $28.87 | $28.07 | $28.55 | $28.00 | 27,177 |
| 2021-02-25 | $29.75 | $29.75 | $28.99 | $29.16 | $28.60 | 30,088 |
| 2021-02-24 | $30.54 | $30.54 | $28.75 | $30.06 | $29.49 | 17,849 |
| 2021-02-23 | $29.75 | $31.05 | $29.75 | $30.40 | $29.82 | 15,300 |
| 2021-02-22 | $31.16 | $31.16 | $29.77 | $30.67 | $30.08 | 19,456 |
| 2021-02-19 | $31.99 | $31.99 | $31.00 | $31.22 | $30.62 | 8,986 |
| 2021-02-18 | $31.54 | $31.63 | $29.79 | $31.37 | $30.77 | 19,669 |
| 2021-02-17 | $30.34 | $31.56 | $30.34 | $31.37 | $30.77 | 19,669 |
| 2021-02-16 | $31.93 | $32.90 | $30.96 | $31.70 | $31.09 | 15,598 |
| 2021-02-12 | $30.60 | $32.00 | $30.60 | $31.34 | $30.74 | 18,174 |
| 2021-02-11 | $30.59 | $32.06 | $30.39 | $31.41 | $30.81 | 14,709 |
| 2021-02-10 | $31.00 | $31.75 | $31.00 | $31.30 | $30.70 | 15,387 |
| 2021-02-09 | $31.55 | $31.55 | $30.23 | $30.50 | $29.92 | 10,268 |
| 2021-02-08 | $31.45 | $31.45 | $29.62 | $30.41 | $29.83 | 9,501 |
| 2021-02-05 | $29.47 | $30.73 | $29.47 | $30.37 | $29.79 | 13,458 |
| 2021-02-04 | $30.25 | $30.25 | $28.47 | $29.45 | $28.89 | 15,370 |
| 2021-02-03 | $29.96 | $29.96 | $28.20 | $28.95 | $28.40 | 15,526 |
| 2021-02-02 | $27.62 | $29.25 | $27.62 | $28.66 | $28.11 | 19,790 |
| 2021-02-01 | $29.40 | $29.40 | $27.71 | $28.52 | $27.98 | 24,342 |
| 2021-01-29 | $28.00 | $29.39 | $28.00 | $28.46 | $27.92 | 31,623 |
| 2021-01-28 | $28.00 | $29.26 | $28.00 | $28.82 | $28.27 | 25,764 |
| 2021-01-27 | $28.00 | $29.69 | $28.00 | $28.59 | $28.04 | 19,472 |
| 2021-01-26 | $30.02 | $30.02 | $28.26 | $29.15 | $28.59 | 24,719 |
| 2021-01-25 | $28.84 | $29.30 | $28.84 | $29.22 | $28.66 | 21,488 |
| 2021-01-22 | $29.00 | $30.01 | $29.00 | $29.17 | $28.61 | 14,850 |
| 2021-01-21 | $29.15 | $29.89 | $28.76 | $29.07 | $28.51 | 19,425 |
| 2021-01-20 | $29.13 | $30.00 | $28.25 | $29.30 | $28.74 | 43,099 |
| 2021-01-19 | $28.52 | $30.30 | $28.52 | $29.79 | $29.22 | 21,564 |
| 2021-01-15 | $30.93 | $30.93 | $29.19 | $29.96 | $29.39 | 14,991 |
| 2021-01-14 | $29.91 | $30.58 | $29.91 | $30.48 | $29.90 | 24,015 |
| 2021-01-13 | $31.01 | $31.01 | $28.78 | $29.83 | $29.26 | 12,149 |
| 2021-01-12 | $28.69 | $29.75 | $28.69 | $29.69 | $29.12 | 26,619 |
| 2021-01-11 | $29.09 | $30.08 | $29.09 | $29.62 | $29.05 | 28,668 |
| 2021-01-08 | $30.68 | $30.68 | $28.92 | $29.92 | $29.35 | 18,903 |
| 2021-01-07 | $30.67 | $30.67 | $28.87 | $29.90 | $29.33 | 16,562 |
| 2021-01-06 | $30.40 | $30.40 | $28.68 | $29.78 | $29.21 | 23,157 |
| 2021-01-05 | $29.88 | $29.88 | $28.13 | $29.20 | $28.64 | 19,155 |
| 2021-01-04 | $30.59 | $30.59 | $28.81 | $29.33 | $28.77 | 18,862 |
| 2020-12-31 | $30.38 | $30.38 | $29.32 | $29.86 | $29.29 | 13,306 |
| 2020-12-30 | $28.85 | $30.62 | $28.85 | $29.63 | $29.06 | 44,052 |
| 2020-12-29 | $28.75 | $30.44 | $28.75 | $29.87 | $29.30 | 19,192 |
| 2020-12-28 | $29.70 | $29.70 | $28.72 | $28.93 | $28.38 | 21,534 |
| 2020-12-24 | $28.00 | $28.70 | $28.00 | $28.50 | $27.96 | 10,304 |
| 2020-12-23 | $29.64 | $29.64 | $28.00 | $28.92 | $28.37 | 17,854 |
| 2020-12-22 | $29.70 | $29.70 | $28.00 | $28.99 | $28.44 | 56,229 |
| 2020-12-21 | $28.47 | $29.56 | $28.11 | $29.01 | $28.45 | 42,946 |
| 2020-12-18 | $29.06 | $29.61 | $29.06 | $29.41 | $28.85 | 16,718 |
| 2020-12-17 | $30.71 | $30.71 | $30.17 | $30.17 | $29.59 | 34,087 |
| 2020-12-16 | $29.99 | $31.48 | $29.99 | $30.59 | $30.01 | 15,600 |
| 2020-12-15 | $29.45 | $31.29 | $29.45 | $30.52 | $29.94 | 22,710 |
| 2020-12-14 | $31.89 | $31.89 | $30.01 | $30.82 | $30.23 | 18,873 |
| 2020-12-11 | $31.31 | $31.31 | $29.54 | $30.52 | $29.94 | 16,674 |
| 2020-12-10 | $29.45 | $31.29 | $29.45 | $30.55 | $29.97 | 13,639 |
| 2020-12-09 | $30.23 | $31.50 | $30.23 | $30.85 | $30.26 | 9,289 |
| 2020-12-08 | $32.29 | $32.29 | $30.39 | $31.35 | $30.75 | 9,142 |
| 2020-12-07 | $32.80 | $32.80 | $31.68 | $31.68 | $31.07 | 9,241 |
| 2020-12-04 | $32.42 | $32.42 | $30.53 | $31.59 | $30.99 | 14,903 |
| 2020-12-03 | $30.98 | $31.39 | $30.98 | $31.15 | $30.55 | 15,887 |
| 2020-12-02 | $30.57 | $32.47 | $30.57 | $31.58 | $30.98 | 14,684 |
| 2020-12-01 | $30.15 | $32.03 | $30.15 | $31.07 | $30.48 | 13,359 |
| 2020-11-30 | $30.48 | $31.84 | $29.98 | $30.62 | $30.03 | 28,370 |
| 2020-11-27 | $34.04 | $34.04 | $32.79 | $33.19 | $32.56 | 17,847 |
| 2020-11-25 | $34.25 | $34.25 | $32.84 | $33.36 | $32.72 | 45,849 |
| 2020-11-24 | $32.81 | $34.48 | $32.81 | $33.83 | $33.18 | 77,051 |
| 2020-11-23 | $33.41 | $33.41 | $31.74 | $32.40 | $31.78 | 19,426 |
| 2020-11-20 | $32.95 | $32.95 | $32.30 | $32.43 | $31.81 | 8,618 |
| 2020-11-19 | $30.77 | $32.18 | $30.77 | $31.84 | $31.23 | 10,559 |
| 2020-11-18 | $30.38 | $31.45 | $30.38 | $31.07 | $30.48 | 9,936 |
| 2020-11-17 | $30.16 | $31.28 | $30.16 | $31.04 | $30.45 | 18,659 |
| 2020-11-16 | $31.76 | $31.76 | $30.44 | $30.70 | $30.11 | 7,978 |
| 2020-11-13 | $29.56 | $30.45 | $29.41 | $29.79 | $29.22 | 12,659 |
| 2020-11-12 | $29.69 | $29.78 | $29.51 | $29.54 | $28.98 | 9,908 |
| 2020-11-11 | $31.16 | $31.16 | $29.32 | $30.31 | $29.73 | 10,347 |
| 2020-11-10 | $28.74 | $30.00 | $28.74 | $29.90 | $29.33 | 39,288 |
| 2020-11-09 | $26.94 | $28.88 | $26.94 | $28.18 | $27.64 | 24,390 |
| 2020-11-06 | $27.57 | $27.97 | $26.73 | $27.71 | $27.18 | 7,568 |
| 2020-11-05 | $27.63 | $28.45 | $26.84 | $27.50 | $26.98 | 10,196 |
| 2020-11-04 | $27.37 | $28.19 | $26.55 | $27.38 | $26.86 | 18,092 |
| 2020-11-03 | $28.20 | $28.20 | $26.88 | $27.61 | $27.08 | 22,290 |
| 2020-11-02 | $27.15 | $27.64 | $26.65 | $27.07 | $26.55 | 21,744 |
| 2020-10-30 | $26.72 | $26.72 | $25.92 | $26.36 | $25.86 | 30,672 |
| 2020-10-29 | $27.13 | $27.75 | $26.80 | $26.93 | $26.42 | 21,200 |
| 2020-10-28 | $25.85 | $27.42 | $25.85 | $26.51 | $26.00 | 27,227 |
| 2020-10-27 | $27.49 | $28.46 | $26.52 | $27.31 | $26.79 | 19,849 |
| 2020-10-26 | $27.05 | $27.99 | $27.05 | $27.82 | $27.28 | 12,141 |
| 2020-10-23 | $27.19 | $28.45 | $26.77 | $27.58 | $27.05 | 11,618 |
| 2020-10-22 | $27.17 | $28.01 | $27.17 | $27.55 | $27.02 | 13,686 |
| 2020-10-21 | $26.89 | $28.56 | $26.89 | $27.76 | $27.23 | 14,962 |
| 2020-10-20 | $26.17 | $27.79 | $26.17 | $26.92 | $26.40 | 23,884 |
| 2020-10-19 | $27.67 | $27.67 | $26.83 | $27.03 | $26.52 | 42,723 |
| 2020-10-16 | $27.80 | $27.80 | $26.97 | $27.07 | $26.55 | 31,267 |
| 2020-10-15 | $26.17 | $27.15 | $26.17 | $27.12 | $26.60 | 20,429 |
| 2020-10-14 | $27.73 | $27.73 | $27.25 | $27.29 | $26.77 | 14,529 |
| 2020-10-13 | $26.58 | $27.58 | $26.46 | $27.26 | $26.74 | 15,787 |
| 2020-10-12 | $26.59 | $28.13 | $26.59 | $27.47 | $26.95 | 6,727 |
| 2020-10-09 | $28.04 | $28.04 | $26.40 | $27.29 | $26.77 | 32,029 |
| 2020-10-08 | $27.45 | $27.95 | $26.94 | $27.45 | $26.93 | 34,995 |
| 2020-10-07 | $26.73 | $28.36 | $26.73 | $27.58 | $27.05 | 8,896 |
| 2020-10-06 | $27.53 | $28.30 | $26.69 | $27.37 | $26.85 | 34,777 |
| 2020-10-05 | $26.51 | $28.15 | $26.51 | $27.48 | $26.95 | 38,718 |
| 2020-10-02 | $25.75 | $26.64 | $25.75 | $26.62 | $26.11 | 25,074 |
| 2020-10-01 | $24.92 | $26.46 | $24.92 | $25.62 | $25.13 | 21,547 |
| 2020-09-30 | $26.36 | $26.36 | $25.24 | $25.63 | $25.14 | 21,384 |
| 2020-09-29 | $25.57 | $27.17 | $25.57 | $26.34 | $25.83 | 18,901 |
| 2020-09-28 | $25.95 | $27.23 | $25.95 | $26.56 | $26.05 | 26,931 |
| 2020-09-25 | $25.86 | $26.92 | $25.86 | $26.45 | $25.94 | 20,787 |
| 2020-09-24 | $26.56 | $26.82 | $26.56 | $26.73 | $26.22 | 39,519 |
| 2020-09-23 | $26.93 | $27.74 | $26.11 | $26.69 | $26.18 | 198,677 |
| 2020-09-22 | $27.36 | $28.78 | $27.25 | $27.65 | $27.12 | 74,410 |
| 2020-09-21 | $27.05 | $27.99 | $27.00 | $27.49 | $26.96 | 65,066 |
| 2020-09-18 | $28.62 | $28.62 | $26.95 | $28.00 | $27.46 | 262,665 |
| 2020-09-17 | $26.87 | $27.74 | $26.87 | $27.46 | $26.94 | 86,243 |
| 2020-09-16 | $27.11 | $27.67 | $27.11 | $27.45 | $26.93 | 17,681 |
| 2020-09-15 | $28.76 | $28.76 | $27.56 | $28.14 | $27.60 | 46,851 |
| 2020-09-14 | $28.66 | $28.66 | $27.98 | $28.28 | $27.74 | 8,945 |
| 2020-09-11 | $27.37 | $28.09 | $27.37 | $27.81 | $27.28 | 23,315 |
| 2020-09-10 | $27.93 | $27.93 | $27.01 | $27.55 | $27.02 | 33,148 |
| 2020-09-09 | $26.90 | $27.18 | $26.55 | $26.89 | $26.38 | 24,099 |
| 2020-09-08 | $27.07 | $27.08 | $26.13 | $26.62 | $26.11 | 10,111 |
| 2020-09-04 | $26.81 | $27.41 | $26.81 | $27.26 | $26.74 | 51,448 |
| 2020-09-03 | $26.65 | $27.92 | $26.65 | $26.76 | $26.25 | 28,138 |
| 2020-09-02 | $26.49 | $27.05 | $26.49 | $26.98 | $26.46 | 60,820 |
| 2020-09-01 | $26.08 | $26.59 | $26.08 | $26.52 | $26.01 | 75,766 |
| 2020-08-31 | $26.78 | $27.39 | $26.09 | $26.73 | $26.22 | 39,147 |
| 2020-08-28 | $26.10 | $26.54 | $26.10 | $26.41 | $25.91 | 17,974 |
| 2020-08-27 | $25.55 | $26.38 | $25.54 | $25.88 | $25.38 | 21,245 |
| 2020-08-26 | $26.12 | $26.82 | $26.12 | $26.57 | $26.06 | 30,796 |
| 2020-08-25 | $26.85 | $27.20 | $26.85 | $26.95 | $26.43 | 63,933 |
| 2020-08-24 | $26.57 | $26.95 | $26.57 | $26.76 | $26.24 | 56,370 |
| 2020-08-21 | $26.60 | $26.60 | $25.89 | $26.28 | $25.78 | 38,506 |
| 2020-08-20 | $25.36 | $25.89 | $25.36 | $25.81 | $25.32 | 40,669 |
| 2020-08-19 | $24.95 | $25.55 | $24.95 | $25.05 | $24.57 | 30,923 |
| 2020-08-18 | $25.34 | $25.38 | $25.20 | $25.34 | $24.85 | 28,873 |
| 2020-08-17 | $25.12 | $25.12 | $24.56 | $24.98 | $24.50 | 13,218 |
| 2020-08-14 | $24.01 | $24.86 | $24.01 | $24.75 | $24.28 | 10,714 |
| 2020-08-13 | $25.10 | $25.78 | $25.10 | $25.37 | $24.89 | 14,502 |
| 2020-08-12 | $25.55 | $25.71 | $25.22 | $25.64 | $25.15 | 81,775 |
| 2020-08-11 | $24.75 | $25.09 | $24.75 | $24.77 | $24.30 | 43,965 |
| 2020-08-10 | $24.25 | $24.25 | $22.43 | $23.39 | $22.94 | 22,558 |
| 2020-08-07 | $23.64 | $23.64 | $23.11 | $23.36 | $22.91 | 14,726 |
| 2020-08-06 | $22.91 | $23.30 | $22.91 | $23.27 | $22.83 | 20,607 |
| 2020-08-05 | $23.05 | $23.30 | $23.05 | $23.09 | $22.64 | 17,007 |
| 2020-08-04 | $22.71 | $23.30 | $22.71 | $23.22 | $22.78 | 87,051 |
| 2020-08-03 | $23.06 | $23.06 | $22.15 | $22.47 | $22.04 | 44,225 |
| 2020-07-31 | $22.43 | $22.43 | $21.96 | $22.09 | $21.66 | 47,581 |
| 2020-07-30 | $21.98 | $22.60 | $21.91 | $22.31 | $21.88 | 35,618 |
| 2020-07-29 | $22.86 | $23.28 | $22.86 | $23.22 | $22.78 | 27,547 |
| 2020-07-28 | $23.29 | $23.45 | $23.04 | $23.38 | $22.93 | 117,829 |
| 2020-07-27 | $24.32 | $24.32 | $23.71 | $24.00 | $23.54 | 58,502 |
| 2020-07-24 | $23.48 | $24.08 | $23.48 | $23.73 | $23.28 | 62,060 |
| 2020-07-23 | $23.61 | $23.99 | $23.61 | $23.63 | $23.18 | 39,250 |
| 2020-07-22 | $23.04 | $24.58 | $23.04 | $23.78 | $23.32 | 292,700 |
| 2020-07-21 | $23.23 | $23.80 | $23.23 | $23.63 | $23.18 | 451,461 |
| 2020-07-20 | $23.36 | $24.54 | $23.36 | $24.24 | $23.78 | 171,080 |
| 2020-07-17 | $24.46 | $24.46 | $24.20 | $24.28 | $23.82 | 30,595 |
| 2020-07-16 | $24.76 | $24.76 | $24.22 | $24.42 | $23.95 | 95,449 |
| 2020-07-15 | $23.55 | $24.52 | $23.55 | $23.83 | $23.37 | 39,753 |
| 2020-07-14 | $23.44 | $23.44 | $22.49 | $23.20 | $22.76 | 60,507 |
| 2020-07-13 | $22.77 | $23.39 | $22.77 | $22.89 | $22.45 | 44,751 |
| 2020-07-10 | $22.05 | $23.26 | $22.05 | $22.85 | $22.41 | 24,460 |
| 2020-07-09 | $22.45 | $22.66 | $22.30 | $22.42 | $21.99 | 37,779 |
| 2020-07-08 | $22.27 | $22.80 | $22.25 | $22.73 | $22.30 | 64,709 |
| 2020-07-07 | $22.63 | $23.55 | $22.63 | $22.83 | $22.39 | 108,001 |
| 2020-07-06 | $23.16 | $23.82 | $23.16 | $23.42 | $22.97 | 16,085 |
| 2020-07-02 | $23.23 | $24.06 | $23.23 | $23.89 | $23.43 | 42,821 |
| 2020-07-01 | $24.14 | $24.14 | $22.52 | $23.28 | $22.84 | 32,835 |
| 2020-06-30 | $23.20 | $24.44 | $22.83 | $23.40 | $22.95 | 102,740 |
| 2020-06-29 | $23.41 | $23.87 | $23.02 | $23.54 | $23.09 | 30,005 |
| 2020-06-26 | $23.43 | $24.08 | $23.43 | $23.71 | $23.26 | 24,451 |
| 2020-06-25 | $23.05 | $23.87 | $23.05 | $23.64 | $23.19 | 37,629 |
| 2020-06-24 | $23.72 | $24.60 | $23.72 | $24.27 | $23.81 | 34,994 |
| 2020-06-23 | $25.34 | $25.34 | $24.78 | $24.91 | $24.43 | 51,087 |
| 2020-06-22 | $24.40 | $25.28 | $24.40 | $24.89 | $24.41 | 36,218 |
| 2020-06-19 | $25.81 | $25.82 | $24.49 | $25.10 | $24.62 | 29,639 |
| 2020-06-18 | $25.78 | $25.78 | $24.75 | $25.18 | $24.70 | 70,234 |
| 2020-06-17 | $24.86 | $25.62 | $24.86 | $25.13 | $24.65 | 58,834 |
| 2020-06-16 | $25.15 | $26.24 | $25.15 | $25.57 | $25.08 | 67,190 |
| 2020-06-15 | $25.60 | $25.60 | $24.37 | $25.04 | $24.56 | 43,350 |
| 2020-06-12 | $26.10 | $26.31 | $25.61 | $25.70 | $25.21 | 20,409 |
| 2020-06-11 | $25.74 | $26.63 | $25.54 | $25.62 | $25.13 | 46,570 |
| 2020-06-10 | $27.18 | $28.22 | $26.14 | $26.74 | $26.23 | 73,316 |
| 2020-06-09 | $26.78 | $27.57 | $26.78 | $27.12 | $26.60 | 33,610 |
| 2020-06-08 | $27.49 | $27.49 | $26.73 | $27.25 | $26.73 | 17,568 |
| 2020-06-05 | $26.49 | $27.48 | $26.49 | $26.96 | $26.44 | 33,282 |
| 2020-06-04 | $25.28 | $25.96 | $25.28 | $25.43 | $24.94 | 50,579 |
| 2020-06-03 | $25.30 | $25.70 | $25.30 | $25.43 | $24.94 | 40,677 |
| 2020-06-02 | $24.31 | $24.95 | $24.30 | $24.48 | $24.01 | 58,229 |
| 2020-06-01 | $24.04 | $25.61 | $24.04 | $24.73 | $24.26 | 40,803 |
| 2020-05-29 | $24.50 | $25.11 | $24.44 | $24.77 | $24.30 | 81,955 |
| 2020-05-28 | $24.15 | $25.16 | $24.15 | $24.94 | $24.46 | 40,202 |
| 2020-05-27 | $24.48 | $25.11 | $24.48 | $24.60 | $24.13 | 79,670 |
| 2020-05-26 | $24.50 | $25.41 | $24.50 | $24.98 | $24.50 | 84,834 |
| 2020-05-22 | $23.69 | $23.69 | $23.27 | $23.40 | $22.95 | 78,650 |
| 2020-05-21 | $24.04 | $24.04 | $23.32 | $23.43 | $22.98 | 72,317 |
| 2020-05-20 | $24.26 | $24.47 | $24.04 | $24.20 | $23.74 | 96,589 |
| 2020-05-19 | $23.02 | $23.52 | $23.02 | $23.13 | $22.69 | 157,218 |
| 2020-05-18 | $21.65 | $23.40 | $21.65 | $22.95 | $22.51 | 81,341 |
| 2020-05-15 | $23.00 | $23.00 | $21.70 | $22.13 | $21.71 | 53,957 |
| 2020-05-14 | $22.01 | $23.58 | $22.01 | $22.92 | $22.48 | 55,919 |
| 2020-05-13 | $25.27 | $25.91 | $25.23 | $25.43 | $24.94 | 65,748 |
| 2020-05-12 | $25.12 | $25.60 | $25.12 | $25.48 | $24.99 | 46,800 |
| 2020-05-11 | $25.25 | $26.00 | $25.25 | $25.85 | $25.36 | 53,570 |
| 2020-05-08 | $25.85 | $25.85 | $25.08 | $25.45 | $24.96 | 22,993 |
| 2020-05-07 | $24.58 | $25.43 | $24.58 | $24.99 | $24.51 | 69,616 |
| 2020-05-06 | $24.81 | $25.44 | $24.68 | $24.71 | $24.24 | 27,905 |
| 2020-05-05 | $24.48 | $25.18 | $24.46 | $24.85 | $24.38 | 31,280 |
| 2020-05-04 | $24.42 | $24.71 | $24.12 | $24.55 | $24.08 | 55,694 |
| 2020-05-01 | $24.39 | $25.42 | $24.39 | $24.68 | $24.21 | 35,566 |
| 2020-04-30 | $25.46 | $25.86 | $25.15 | $25.27 | $24.79 | 34,236 |
| 2020-04-29 | $24.63 | $26.07 | $24.62 | $25.85 | $25.36 | 24,677 |
| 2020-04-28 | $25.14 | $25.84 | $25.14 | $25.31 | $24.83 | 116,897 |
| 2020-04-27 | $25.83 | $25.83 | $24.65 | $25.25 | $24.77 | 48,979 |
| 2020-04-24 | $25.15 | $25.15 | $23.85 | $24.81 | $24.34 | 20,946 |
| 2020-04-23 | $24.38 | $25.51 | $24.38 | $24.90 | $24.42 | 36,202 |
| 2020-04-22 | $24.16 | $25.19 | $24.16 | $24.68 | $24.21 | 50,676 |
| 2020-04-21 | $23.74 | $25.16 | $23.74 | $24.35 | $23.88 | 55,641 |
| 2020-04-20 | $23.52 | $24.64 | $23.52 | $23.91 | $23.45 | 66,157 |
| 2020-04-17 | $24.00 | $25.71 | $24.00 | $24.47 | $24.00 | 61,659 |
| 2020-04-16 | $23.94 | $25.87 | $23.94 | $24.52 | $24.05 | 52,242 |
| 2020-04-15 | $26.49 | $26.49 | $24.06 | $24.89 | $24.41 | 70,338 |
| 2020-04-14 | $24.41 | $25.85 | $24.41 | $25.28 | $24.80 | 100,126 |
| 2020-04-13 | $23.25 | $26.15 | $23.25 | $24.71 | $24.24 | 82,054 |
| 2020-04-09 | $24.41 | $25.97 | $24.41 | $25.40 | $24.91 | 62,395 |
| 2020-04-08 | $23.64 | $25.51 | $23.64 | $24.90 | $24.42 | 84,388 |
| 2020-04-07 | $23.67 | $25.80 | $23.67 | $24.44 | $23.97 | 53,964 |
| 2020-04-06 | $21.62 | $23.35 | $21.62 | $22.70 | $22.27 | 88,504 |
| 2020-04-03 | $21.40 | $22.14 | $21.40 | $21.59 | $21.18 | 890,701 |
| 2020-04-02 | $21.36 | $24.04 | $21.36 | $22.69 | $22.26 | 614,457 |
| 2020-04-01 | $22.46 | $25.15 | $22.46 | $23.31 | $22.86 | 204,217 |
| 2020-03-31 | $25.07 | $26.18 | $23.28 | $24.62 | $24.15 | 50,547 |
| 2020-03-30 | $24.22 | $26.17 | $24.22 | $25.07 | $24.59 | 78,481 |
| 2020-03-27 | $23.86 | $26.78 | $23.86 | $24.56 | $24.09 | 59,634 |
| 2020-03-26 | $22.41 | $25.00 | $22.41 | $24.63 | $24.16 | 57,373 |
| 2020-03-25 | $23.30 | $25.30 | $22.63 | $24.13 | $23.67 | 47,863 |
| 2020-03-24 | $20.61 | $23.85 | $20.61 | $22.84 | $22.40 | 51,995 |
| 2020-03-23 | $20.38 | $22.44 | $20.38 | $21.59 | $21.18 | 93,723 |
| 2020-03-20 | $19.87 | $22.51 | $19.59 | $21.63 | $21.22 | 78,657 |
| 2020-03-19 | $20.32 | $22.10 | $20.32 | $21.46 | $21.05 | 111,050 |
| 2020-03-18 | $23.18 | $23.18 | $19.86 | $21.37 | $20.96 | 119,599 |
| 2020-03-17 | $20.75 | $22.34 | $20.75 | $22.23 | $21.81 | 122,701 |
| 2020-03-16 | $20.21 | $22.71 | $20.21 | $21.56 | $21.15 | 105,432 |
| 2020-03-13 | $22.73 | $24.54 | $22.73 | $23.83 | $23.37 | 185,911 |
| 2020-03-12 | $24.40 | $25.99 | $23.22 | $23.74 | $23.29 | 87,064 |
| 2020-03-11 | $25.70 | $26.50 | $24.90 | $25.38 | $24.89 | 61,383 |
| 2020-03-10 | $26.85 | $27.55 | $25.66 | $26.40 | $25.90 | 84,798 |
| 2020-03-09 | $25.99 | $26.65 | $25.99 | $26.33 | $25.83 | 69,209 |
| 2020-03-06 | $27.04 | $27.04 | $26.57 | $26.68 | $26.17 | 59,501 |
| 2020-03-05 | $26.87 | $27.62 | $26.87 | $27.40 | $26.88 | 86,294 |
| 2020-03-04 | $28.25 | $28.25 | $27.40 | $28.03 | $27.49 | 54,731 |
| 2020-03-03 | $27.44 | $28.18 | $27.21 | $27.62 | $27.09 | 111,035 |
| 2020-03-02 | $26.80 | $28.80 | $26.80 | $27.63 | $27.10 | 68,969 |
| 2020-02-28 | $26.42 | $27.31 | $26.42 | $27.30 | $26.78 | 84,120 |
| 2020-02-27 | $26.95 | $27.97 | $26.95 | $27.37 | $26.85 | 46,919 |
| 2020-02-26 | $28.74 | $29.18 | $28.30 | $28.95 | $28.40 | 38,758 |
| 2020-02-25 | $28.64 | $29.54 | $28.64 | $28.86 | $28.31 | 68,658 |
| 2020-02-24 | $27.98 | $29.50 | $27.98 | $28.87 | $28.32 | 33,131 |
| 2020-02-21 | $29.48 | $30.11 | $29.48 | $29.75 | $29.18 | 34,401 |
| 2020-02-20 | $29.07 | $29.97 | $29.07 | $29.38 | $28.82 | 19,748 |
| 2020-02-19 | $30.08 | $30.08 | $29.19 | $29.47 | $28.91 | 34,326 |
| 2020-02-18 | $30.86 | $30.86 | $29.93 | $30.43 | $29.85 | 46,307 |
| 2020-02-14 | $30.60 | $30.60 | $29.72 | $30.32 | $29.74 | 20,387 |
| 2020-02-13 | $32.35 | $32.35 | $31.39 | $32.28 | $31.66 | 13,994 |
| 2020-02-12 | $33.06 | $33.06 | $31.43 | $31.80 | $31.19 | 32,077 |
| 2020-02-11 | $32.61 | $32.87 | $32.55 | $32.59 | $31.97 | 21,411 |
| 2020-02-10 | $31.78 | $32.52 | $31.78 | $32.46 | $31.84 | 18,182 |
| 2020-02-07 | $31.76 | $33.05 | $31.76 | $32.75 | $32.12 | 26,109 |
| 2020-02-06 | $32.62 | $33.26 | $32.62 | $32.92 | $32.29 | 34,108 |
| 2020-02-05 | $33.10 | $33.10 | $32.12 | $32.52 | $31.90 | 20,525 |
| 2020-02-04 | $31.70 | $32.67 | $31.70 | $32.10 | $31.49 | 21,863 |
| 2020-02-03 | $32.06 | $32.06 | $31.08 | $31.54 | $30.94 | 18,133 |
| 2020-01-31 | $32.23 | $32.23 | $31.28 | $31.28 | $30.68 | 27,083 |
| 2020-01-30 | $30.87 | $31.66 | $30.87 | $31.66 | $31.05 | 28,338 |
| 2020-01-29 | $31.62 | $32.33 | $31.38 | $31.82 | $31.21 | 20,434 |
| 2020-01-28 | $32.40 | $32.40 | $31.22 | $31.98 | $31.37 | 27,419 |
| 2020-01-27 | $31.31 | $32.28 | $31.31 | $31.70 | $31.09 | 18,223 |
| 2020-01-24 | $32.28 | $32.28 | $31.98 | $32.03 | $31.42 | 30,591 |
| 2020-01-23 | $32.66 | $32.66 | $31.68 | $32.13 | $31.52 | 15,435 |
| 2020-01-22 | $32.24 | $32.37 | $32.08 | $32.29 | $31.67 | 19,555 |
| 2020-01-21 | $32.26 | $32.26 | $31.64 | $31.86 | $31.25 | 27,340 |
| 2020-01-17 | $31.67 | $31.68 | $31.19 | $31.59 | $30.99 | 19,820 |
| 2020-01-16 | $30.91 | $31.87 | $30.91 | $31.45 | $30.85 | 34,894 |
| 2020-01-15 | $31.07 | $31.37 | $30.82 | $31.31 | $30.71 | 11,794 |
| 2020-01-14 | $30.85 | $31.46 | $30.85 | $31.30 | $30.70 | 16,515 |
| 2020-01-13 | $30.62 | $31.50 | $30.24 | $30.94 | $30.35 | 36,778 |
| 2020-01-10 | $31.86 | $31.86 | $30.73 | $31.03 | $30.44 | 47,005 |
| 2020-01-09 | $30.79 | $31.35 | $30.79 | $31.28 | $30.68 | 50,891 |
| 2020-01-08 | $31.82 | $31.82 | $30.87 | $31.47 | $30.87 | 14,021 |
| 2020-01-07 | $31.05 | $31.70 | $31.05 | $31.50 | $30.90 | 39,036 |
| 2020-01-06 | $30.83 | $31.49 | $30.83 | $31.47 | $30.87 | 34,940 |
| 2020-01-03 | $30.34 | $31.04 | $30.34 | $30.93 | $30.34 | 20,914 |
| 2020-01-02 | $31.87 | $31.87 | $30.80 | $31.13 | $30.54 | 36,406 |
| 2019-12-31 | $30.72 | $30.92 | $30.72 | $30.84 | $30.25 | 13,931 |
| 2019-12-30 | $31.66 | $31.66 | $30.40 | $30.90 | $30.31 | 23,606 |
| 2019-12-27 | $30.75 | $31.15 | $30.75 | $31.11 | $30.52 | 29,928 |
| 2019-12-26 | $30.60 | $31.09 | $30.60 | $31.04 | $30.45 | 16,809 |
| 2019-12-24 | $30.61 | $31.10 | $30.44 | $30.75 | $30.16 | 19,021 |
| 2019-12-23 | $30.64 | $31.60 | $30.64 | $31.08 | $30.49 | 46,397 |
| 2019-12-20 | $31.50 | $31.50 | $30.62 | $31.07 | $30.48 | 30,892 |
| 2019-12-19 | $30.54 | $31.09 | $30.54 | $30.95 | $30.36 | 28,297 |
| 2019-12-18 | $31.88 | $31.88 | $31.22 | $31.30 | $30.70 | 36,269 |
| 2019-12-17 | $30.99 | $31.35 | $30.99 | $31.32 | $30.72 | 56,475 |
| 2019-12-16 | $31.03 | $31.97 | $31.03 | $31.25 | $30.65 | 33,432 |
| 2019-12-13 | $31.10 | $31.70 | $30.90 | $31.29 | $30.69 | 21,324 |
| 2019-12-12 | $30.90 | $31.85 | $30.90 | $31.53 | $30.93 | 20,973 |
| 2019-12-11 | $31.01 | $31.83 | $31.01 | $31.46 | $30.86 | 24,844 |
| 2019-12-10 | $31.13 | $31.60 | $31.13 | $31.42 | $30.82 | 38,725 |
| 2019-12-09 | $31.75 | $31.75 | $30.90 | $31.18 | $30.58 | 25,302 |
| 2019-12-06 | $32.00 | $32.00 | $31.05 | $31.47 | $30.87 | 19,239 |
| 2019-12-05 | $31.17 | $31.74 | $31.13 | $31.20 | $30.60 | 16,859 |
| 2019-12-04 | $30.91 | $31.87 | $30.91 | $31.37 | $30.77 | 20,459 |
| 2019-12-03 | $30.23 | $31.17 | $30.23 | $30.88 | $30.29 | 25,470 |
| 2019-12-02 | $31.02 | $31.75 | $30.31 | $30.62 | $30.03 | 37,997 |
| 2019-11-29 | $30.22 | $31.34 | $30.22 | $30.62 | $30.03 | 15,331 |
| 2019-11-27 | $30.73 | $31.28 | $30.73 | $31.17 | $30.57 | 25,986 |
| 2019-11-26 | $30.51 | $31.00 | $30.51 | $30.87 | $30.28 | 41,329 |
| 2019-11-25 | $30.31 | $30.95 | $30.31 | $30.85 | $30.26 | 18,198 |
| 2019-11-22 | $30.32 | $30.96 | $30.32 | $30.65 | $30.06 | 28,565 |
| 2019-11-21 | $29.79 | $30.96 | $29.79 | $30.70 | $30.11 | 40,774 |
| 2019-11-20 | $29.91 | $30.81 | $29.91 | $30.27 | $29.69 | 21,281 |
| 2019-11-19 | $30.56 | $31.41 | $30.56 | $30.85 | $30.26 | 21,485 |
| 2019-11-18 | $30.61 | $31.10 | $30.61 | $31.03 | $30.44 | 40,511 |
| 2019-11-15 | $30.86 | $31.47 | $30.86 | $31.07 | $30.48 | 36,803 |
| 2019-11-14 | $30.55 | $31.41 | $30.55 | $30.97 | $30.38 | 30,553 |
| 2019-11-13 | $30.74 | $31.26 | $30.74 | $31.01 | $30.42 | 501,171 |
| 2019-11-12 | $31.69 | $32.04 | $31.69 | $31.80 | $31.19 | 149,172 |
| 2019-11-11 | $31.79 | $31.79 | $31.45 | $31.62 | $31.02 | 11,089 |
| 2019-11-08 | $33.95 | $34.21 | $33.65 | $34.00 | $33.35 | 14,298 |
| 2019-11-07 | $34.83 | $34.96 | $34.50 | $34.57 | $33.91 | 17,908 |
| 2019-11-06 | $33.75 | $33.90 | $33.75 | $33.82 | $33.17 | 14,722 |
| 2019-11-05 | $34.00 | $34.15 | $33.95 | $33.95 | $33.30 | 147,906 |
| 2019-11-04 | $34.50 | $34.50 | $34.40 | $34.47 | $33.81 | 129,010 |
| 2019-11-01 | $34.43 | $34.89 | $34.29 | $34.43 | $33.77 | 558,382 |
| 2019-10-31 | $34.22 | $34.33 | $34.12 | $34.33 | $33.67 | 16,671 |
| 2019-10-30 | $34.13 | $34.23 | $34.01 | $34.14 | $33.49 | 14,333 |
| 2019-10-29 | $33.71 | $34.41 | $33.71 | $34.02 | $33.37 | 12,873 |
| 2019-10-28 | $34.12 | $34.12 | $33.96 | $34.04 | $33.39 | 12,455 |
| 2019-10-25 | $34.34 | $34.38 | $34.14 | $34.37 | $33.71 | 26,556 |
| 2019-10-24 | $33.69 | $34.21 | $33.69 | $34.06 | $33.41 | 13,930 |
| 2019-10-23 | $34.68 | $34.68 | $33.73 | $34.30 | $33.64 | 16,206 |
| 2019-10-22 | $34.48 | $34.48 | $33.97 | $34.02 | $33.37 | 11,582 |
| 2019-10-21 | $33.75 | $34.57 | $33.54 | $34.02 | $33.37 | 23,920 |
| 2019-10-18 | $33.00 | $33.10 | $32.91 | $32.99 | $32.36 | 31,288 |
| 2019-10-17 | $32.83 | $33.42 | $32.83 | $33.27 | $32.63 | 15,194 |
| 2019-10-16 | $32.85 | $33.36 | $32.85 | $33.13 | $32.50 | 16,054 |
| 2019-10-15 | $32.03 | $33.29 | $32.03 | $33.17 | $32.54 | 47,092 |
| 2019-10-14 | $32.31 | $33.31 | $32.31 | $32.36 | $31.74 | 7,574 |
| 2019-10-11 | $32.28 | $33.01 | $32.17 | $32.86 | $32.23 | 13,328 |
| 2019-10-10 | $32.06 | $33.06 | $32.06 | $32.48 | $31.86 | 10,087 |
| 2019-10-09 | $33.48 | $33.48 | $32.52 | $32.94 | $32.31 | 12,603 |
| 2019-10-08 | $32.50 | $32.86 | $32.50 | $32.59 | $31.97 | 26,688 |
| 2019-10-07 | $32.60 | $33.58 | $32.60 | $33.03 | $32.40 | 13,162 |
| 2019-10-04 | $32.64 | $33.16 | $32.64 | $32.97 | $32.34 | 10,297 |
| 2019-10-03 | $31.99 | $32.78 | $31.99 | $32.78 | $32.15 | 19,908 |
| 2019-10-02 | $32.75 | $33.77 | $32.75 | $33.11 | $32.48 | 14,270 |
| 2019-10-01 | $33.23 | $33.23 | $32.46 | $32.57 | $31.95 | 11,926 |
| 2019-09-30 | $31.79 | $33.07 | $31.79 | $32.50 | $31.88 | 17,134 |
| 2019-09-27 | $33.04 | $33.04 | $32.78 | $32.80 | $32.17 | 16,517 |
| 2019-09-26 | $33.19 | $34.40 | $33.19 | $33.29 | $32.65 | 16,578 |
| 2019-09-25 | $32.87 | $33.88 | $32.87 | $33.51 | $32.87 | 18,598 |
| 2019-09-24 | $33.13 | $33.40 | $32.87 | $33.15 | $32.52 | 18,072 |
| 2019-09-23 | $32.72 | $33.32 | $32.72 | $33.11 | $32.48 | 15,541 |
| 2019-09-20 | $33.73 | $33.73 | $32.93 | $33.14 | $32.51 | 16,642 |
| 2019-09-19 | $32.84 | $33.66 | $32.84 | $33.18 | $32.55 | 26,399 |
| 2019-09-18 | $33.36 | $33.36 | $32.54 | $32.63 | $32.01 | 17,701 |
| 2019-09-17 | $33.11 | $33.11 | $32.42 | $32.74 | $32.11 | 23,633 |
| 2019-09-16 | $31.87 | $32.87 | $31.87 | $32.45 | $31.83 | 19,067 |
| 2019-09-13 | $32.22 | $32.50 | $32.22 | $32.47 | $31.85 | 26,529 |
| 2019-09-12 | $31.54 | $32.50 | $31.54 | $31.97 | $31.36 | 17,330 |
| 2019-09-11 | $30.92 | $31.63 | $30.92 | $31.54 | $30.94 | 14,215 |
| 2019-09-10 | $30.92 | $31.67 | $30.92 | $31.62 | $31.02 | 32,019 |
| 2019-09-09 | $32.66 | $32.66 | $31.68 | $32.12 | $31.51 | 30,531 |
| 2019-09-06 | $31.83 | $31.83 | $31.41 | $31.59 | $30.99 | 14,535 |
| 2019-09-05 | $31.09 | $32.03 | $31.09 | $31.65 | $31.05 | 30,304 |
| 2019-09-04 | $30.98 | $31.42 | $30.89 | $31.38 | $30.78 | 31,175 |
| 2019-09-03 | $31.41 | $31.41 | $31.06 | $31.10 | $30.51 | 44,165 |
| 2019-08-30 | $31.38 | $31.98 | $30.98 | $31.30 | $30.70 | 23,971 |
| 2019-08-29 | $32.20 | $32.64 | $30.44 | $31.69 | $31.08 | 23,695 |
| 2019-08-28 | $31.98 | $31.98 | $30.74 | $31.50 | $30.90 | 32,964 |
| 2019-08-27 | $30.68 | $31.39 | $30.68 | $31.35 | $30.75 | 56,426 |
| 2019-08-26 | $30.90 | $32.16 | $30.90 | $31.43 | $30.83 | 21,456 |
| 2019-08-23 | $31.24 | $31.24 | $30.25 | $30.67 | $30.08 | 26,519 |
| 2019-08-22 | $30.38 | $31.11 | $30.38 | $30.95 | $30.36 | 47,216 |
| 2019-08-21 | $31.23 | $31.28 | $31.18 | $31.18 | $30.58 | 15,264 |
| 2019-08-20 | $30.92 | $30.92 | $30.61 | $30.67 | $30.08 | 39,381 |
| 2019-08-19 | $30.81 | $30.94 | $30.81 | $30.92 | $30.33 | 19,467 |
| 2019-08-16 | $29.88 | $30.43 | $29.88 | $30.43 | $29.85 | 47,162 |
| 2019-08-15 | $28.44 | $29.26 | $28.41 | $28.76 | $28.21 | 50,037 |
| 2019-08-14 | $27.99 | $28.30 | $27.77 | $28.08 | $27.54 | 65,936 |
| 2019-08-13 | $28.28 | $28.64 | $27.84 | $28.43 | $27.89 | 23,912 |
| 2019-08-12 | $28.46 | $29.21 | $28.46 | $28.82 | $28.27 | 35,427 |
| 2019-08-09 | $29.58 | $29.58 | $28.63 | $28.69 | $28.14 | 22,326 |
| 2019-08-08 | $28.42 | $29.05 | $28.42 | $28.88 | $28.33 | 35,730 |
| 2019-08-07 | $27.55 | $28.27 | $27.55 | $28.27 | $27.73 | 23,405 |
| 2019-08-06 | $27.42 | $27.98 | $27.42 | $27.88 | $27.35 | 96,395 |
| 2019-08-05 | $28.24 | $28.24 | $27.43 | $27.70 | $27.17 | 40,827 |
| 2019-08-02 | $27.85 | $29.34 | $27.85 | $28.46 | $27.92 | 284,620 |
| 2019-08-01 | $28.60 | $28.88 | $28.31 | $28.52 | $27.97 | 74,245 |
| 2019-07-31 | $28.57 | $29.16 | $28.30 | $28.36 | $27.82 | 174,946 |
| 2019-07-30 | $28.43 | $28.43 | $28.32 | $28.36 | $27.82 | 29,223 |
| 2019-07-29 | $28.59 | $28.59 | $28.24 | $28.32 | $27.78 | 26,257 |
| 2019-07-26 | $28.11 | $28.85 | $28.11 | $28.76 | $28.21 | 377,822 |
| 2019-07-25 | $28.30 | $29.18 | $28.30 | $28.58 | $28.03 | 91,399 |
| 2019-07-24 | $28.61 | $28.96 | $28.61 | $28.89 | $28.34 | 126,235 |
| 2019-07-23 | $29.00 | $29.35 | $29.00 | $29.33 | $28.77 | 195,817 |
| 2019-07-22 | $28.75 | $29.18 | $28.75 | $29.08 | $28.52 | 25,964 |
| 2019-07-19 | $28.79 | $29.05 | $28.79 | $28.91 | $28.36 | 24,489 |
| 2019-07-18 | $28.26 | $28.78 | $28.26 | $28.68 | $28.13 | 24,034 |
| 2019-07-17 | $28.70 | $29.03 | $28.70 | $28.93 | $28.38 | 19,212 |
| 2019-07-16 | $28.44 | $29.01 | $28.44 | $28.84 | $28.29 | 22,410 |
| 2019-07-15 | $29.36 | $29.62 | $29.02 | $29.52 | $28.96 | 37,221 |
| 2019-07-12 | $29.06 | $29.74 | $29.06 | $29.52 | $28.96 | 27,748 |
| 2019-07-11 | $29.07 | $29.95 | $29.07 | $29.42 | $28.86 | 24,859 |
| 2019-07-10 | $28.84 | $29.45 | $28.84 | $29.35 | $28.79 | 25,815 |
| 2019-07-09 | $30.09 | $30.09 | $29.12 | $29.28 | $28.72 | 18,766 |
| 2019-07-08 | $29.10 | $29.53 | $29.10 | $29.37 | $28.81 | 14,018 |
| 2019-07-05 | $29.50 | $29.77 | $29.50 | $29.61 | $29.04 | 13,776 |
| 2019-07-03 | $29.33 | $29.85 | $29.33 | $29.68 | $29.11 | 7,403 |
| 2019-07-02 | $29.31 | $29.86 | $29.31 | $29.74 | $29.17 | 49,957 |
| 2019-07-01 | $30.07 | $30.40 | $30.07 | $30.26 | $29.68 | 19,955 |
| 2019-06-28 | $28.87 | $29.45 | $28.87 | $29.44 | $28.88 | 17,258 |
| 2019-06-27 | $28.69 | $29.20 | $28.69 | $28.90 | $28.35 | 16,413 |
| 2019-06-26 | $28.73 | $29.32 | $28.73 | $29.01 | $28.46 | 14,053 |
| 2019-06-25 | $28.94 | $29.30 | $28.94 | $29.11 | $28.55 | 20,208 |
| 2019-06-24 | $29.48 | $29.91 | $29.48 | $29.78 | $29.21 | 17,440 |
| 2019-06-21 | $29.53 | $29.75 | $29.53 | $29.75 | $29.18 | 76,237 |
| 2019-06-20 | $31.20 | $31.28 | $31.11 | $31.11 | $30.52 | 52,368 |
| 2019-06-19 | $30.46 | $31.10 | $30.46 | $30.88 | $30.29 | 25,358 |
| 2019-06-18 | $29.94 | $30.58 | $29.94 | $30.28 | $29.70 | 67,643 |
| 2019-06-17 | $30.57 | $31.20 | $30.57 | $30.93 | $30.34 | 16,141 |
| 2019-06-14 | $30.15 | $30.63 | $30.15 | $30.54 | $29.96 | 21,747 |
| 2019-06-13 | $30.57 | $30.59 | $30.46 | $30.52 | $29.94 | 25,496 |
| 2019-06-12 | $30.79 | $31.13 | $30.79 | $30.90 | $30.31 | 19,757 |
| 2019-06-11 | $31.05 | $31.61 | $31.05 | $31.23 | $30.63 | 29,286 |
| 2019-06-10 | $31.13 | $31.56 | $30.93 | $31.14 | $30.54 | 23,455 |
| 2019-06-07 | $31.25 | $31.25 | $30.98 | $31.13 | $30.54 | 25,084 |
| 2019-06-06 | $30.55 | $30.82 | $30.39 | $30.82 | $30.23 | 29,356 |
| 2019-06-05 | $29.87 | $30.57 | $29.87 | $30.31 | $29.73 | 25,550 |
| 2019-06-04 | $30.52 | $30.52 | $29.96 | $30.30 | $29.72 | 26,771 |
| 2019-06-03 | $29.81 | $30.25 | $29.81 | $30.14 | $29.56 | 37,798 |
| 2019-05-31 | $29.90 | $29.90 | $29.28 | $29.79 | $29.22 | 35,368 |
| 2019-05-30 | $30.46 | $30.46 | $29.98 | $30.16 | $29.58 | 20,456 |
| 2019-05-29 | $30.63 | $30.63 | $30.19 | $30.32 | $29.74 | 29,073 |
| 2019-05-28 | $30.25 | $30.98 | $30.25 | $30.36 | $29.78 | 34,330 |
| 2019-05-24 | $30.78 | $30.78 | $30.35 | $30.56 | $29.98 | 13,847 |
| 2019-05-23 | $29.86 | $30.04 | $29.84 | $29.88 | $29.31 | 29,557 |
| 2019-05-22 | $30.26 | $30.26 | $29.64 | $30.00 | $29.43 | 23,687 |
| 2019-05-21 | $29.93 | $29.93 | $29.32 | $29.59 | $29.02 | 25,429 |
| 2019-05-20 | $28.67 | $29.22 | $28.67 | $28.91 | $28.36 | 29,257 |
| 2019-05-17 | $28.57 | $29.00 | $28.57 | $28.80 | $28.25 | 23,338 |
| 2019-05-16 | $28.80 | $29.01 | $28.65 | $28.90 | $28.35 | 38,613 |
| 2019-05-15 | $28.02 | $28.50 | $28.02 | $28.45 | $27.91 | 53,704 |
| 2019-05-14 | $27.75 | $28.10 | $27.75 | $28.00 | $27.46 | 108,688 |
| 2019-05-13 | $26.99 | $27.29 | $26.99 | $27.09 | $26.57 | 46,673 |
| 2019-05-10 | $27.52 | $27.52 | $26.98 | $27.32 | $26.80 | 54,865 |
| 2019-05-09 | $26.85 | $27.27 | $26.70 | $27.18 | $26.66 | 38,832 |
| 2019-05-08 | $27.43 | $27.97 | $27.43 | $27.90 | $27.37 | 51,657 |
| 2019-05-07 | $28.22 | $28.22 | $27.90 | $27.96 | $27.43 | 47,081 |
| 2019-05-06 | $27.57 | $28.01 | $27.57 | $28.01 | $27.47 | 27,320 |
| 2019-05-03 | $27.64 | $28.18 | $27.64 | $28.16 | $27.62 | 24,522 |
| 2019-05-02 | $27.84 | $28.05 | $27.77 | $27.88 | $27.35 | 26,870 |
| 2019-05-01 | $27.96 | $28.14 | $27.77 | $28.02 | $27.48 | 17,974 |
| 2019-04-30 | $28.26 | $28.26 | $27.57 | $28.07 | $27.53 | 33,366 |
| 2019-04-29 | $27.61 | $28.05 | $27.61 | $27.97 | $27.44 | 20,956 |
| 2019-04-26 | $27.72 | $28.04 | $27.72 | $27.99 | $27.45 | 45,171 |
| 2019-04-25 | $27.52 | $28.05 | $27.52 | $27.92 | $27.39 | 31,116 |
| 2019-04-24 | $27.66 | $27.93 | $27.65 | $27.72 | $27.19 | 40,991 |
| 2019-04-23 | $28.04 | $28.51 | $28.04 | $28.45 | $27.91 | 40,592 |
| 2019-04-22 | $26.99 | $27.17 | $26.99 | $27.16 | $26.64 | 52,945 |
| 2019-04-18 | $27.10 | $27.10 | $26.81 | $26.87 | $26.36 | 52,866 |
| 2019-04-17 | $27.66 | $27.78 | $27.64 | $27.68 | $27.15 | 84,133 |
| 2019-04-16 | $28.18 | $28.38 | $28.18 | $28.24 | $27.70 | 44,974 |
| 2019-04-15 | $28.11 | $28.11 | $27.95 | $28.00 | $27.46 | 23,457 |
| 2019-04-12 | $29.42 | $29.65 | $29.18 | $29.24 | $28.68 | 20,504 |
| 2019-04-11 | $30.92 | $31.11 | $30.89 | $30.97 | $30.38 | 21,838 |
| 2019-04-10 | $31.18 | $31.18 | $30.99 | $31.12 | $30.53 | 20,942 |
| 2019-04-09 | $31.19 | $31.42 | $31.14 | $31.18 | $30.58 | 30,655 |
| 2019-04-08 | $31.70 | $31.86 | $31.70 | $31.75 | $31.14 | 24,493 |
| 2019-04-05 | $31.69 | $31.87 | $31.69 | $31.86 | $31.25 | 12,478 |
| 2019-04-04 | $31.99 | $32.11 | $31.89 | $32.05 | $31.44 | 16,941 |
| 2019-04-03 | $31.82 | $32.03 | $31.81 | $31.87 | $31.26 | 14,658 |
| 2019-04-02 | $31.93 | $31.93 | $31.73 | $31.86 | $31.25 | 23,905 |
| 2019-04-01 | $32.33 | $32.57 | $32.33 | $32.53 | $31.91 | 17,061 |
| 2019-03-29 | $31.77 | $31.90 | $31.67 | $31.82 | $31.21 | 15,765 |
| 2019-03-28 | $31.13 | $32.43 | $31.13 | $31.92 | $31.31 | 34,059 |
| 2019-03-27 | $32.75 | $32.75 | $30.89 | $31.72 | $31.11 | 23,550 |
| 2019-03-26 | $32.43 | $32.66 | $32.40 | $32.51 | $31.89 | 27,867 |
| 2019-03-25 | $30.94 | $31.52 | $30.94 | $31.46 | $30.86 | 21,223 |
| 2019-03-22 | $31.59 | $31.80 | $31.38 | $31.48 | $30.88 | 12,470 |
| 2019-03-21 | $31.17 | $31.80 | $31.17 | $31.70 | $31.09 | 11,006 |
| 2019-03-20 | $31.23 | $31.88 | $31.23 | $31.50 | $30.90 | 8,906 |
| 2019-03-19 | $31.08 | $31.48 | $31.08 | $31.23 | $30.63 | 12,454 |
| 2019-03-18 | $30.04 | $30.76 | $30.04 | $30.67 | $30.08 | 15,557 |
| 2019-03-15 | $30.38 | $30.82 | $30.38 | $30.55 | $29.97 | 34,809 |
| 2019-03-14 | $30.75 | $30.96 | $30.70 | $30.75 | $30.16 | 18,784 |
| 2019-03-13 | $30.51 | $31.37 | $30.38 | $30.58 | $30.00 | 46,027 |
| 2019-03-12 | $31.14 | $31.74 | $31.14 | $31.57 | $30.97 | 22,760 |
| 2019-03-11 | $30.30 | $31.23 | $30.30 | $31.18 | $30.58 | 18,262 |
| 2019-03-08 | $29.77 | $31.01 | $29.77 | $30.65 | $30.06 | 15,735 |
| 2019-03-07 | $30.86 | $31.05 | $30.67 | $30.78 | $30.19 | 30,299 |
| 2019-03-06 | $30.72 | $31.11 | $30.72 | $31.03 | $30.44 | 108,622 |
| 2019-03-05 | $30.76 | $30.92 | $30.68 | $30.81 | $30.22 | 21,936 |
| 2019-03-04 | $30.12 | $30.73 | $30.12 | $30.56 | $29.98 | 13,525 |
| 2019-03-01 | $30.81 | $31.00 | $30.78 | $30.91 | $30.32 | 14,170 |
| 2019-02-28 | $31.14 | $31.14 | $30.91 | $30.98 | $30.39 | 16,352 |
| 2019-02-27 | $31.01 | $31.74 | $31.01 | $31.27 | $30.67 | 10,379 |
| 2019-02-26 | $30.91 | $31.23 | $30.91 | $31.14 | $30.54 | 27,321 |
| 2019-02-25 | $31.12 | $31.30 | $31.07 | $31.14 | $30.54 | 27,199 |
| 2019-02-22 | $30.58 | $30.88 | $30.58 | $30.82 | $30.23 | 70,441 |
| 2019-02-21 | $30.95 | $30.95 | $30.69 | $30.77 | $30.18 | 56,670 |
| 2019-02-20 | $30.41 | $30.63 | $30.37 | $30.47 | $29.89 | 40,526 |
| 2019-02-19 | $29.92 | $30.23 | $29.92 | $30.21 | $29.63 | 36,439 |
| 2019-02-15 | $29.82 | $30.18 | $29.82 | $30.01 | $29.44 | 18,109 |
| 2019-02-14 | $29.76 | $30.09 | $29.76 | $29.96 | $29.39 | 15,188 |
| 2019-02-13 | $29.49 | $30.03 | $29.49 | $29.93 | $29.36 | 13,389 |
| 2019-02-12 | $29.75 | $30.25 | $29.75 | $30.19 | $29.61 | 33,157 |
| 2019-02-11 | $29.60 | $30.53 | $29.60 | $30.15 | $29.57 | 19,314 |
| 2019-02-08 | $29.35 | $30.57 | $29.35 | $30.34 | $29.76 | 61,232 |
| 2019-02-07 | $30.69 | $30.69 | $30.14 | $30.30 | $29.72 | 130,975 |
| 2019-02-06 | $31.01 | $31.35 | $30.80 | $31.24 | $30.64 | 27,159 |
| 2019-02-05 | $31.52 | $31.56 | $31.31 | $31.45 | $30.85 | 16,565 |
| 2019-02-04 | $31.00 | $31.60 | $31.00 | $31.39 | $30.79 | 12,646 |
| 2019-02-01 | $32.12 | $32.12 | $31.86 | $31.93 | $31.32 | 11,376 |
| 2019-01-31 | $32.19 | $32.46 | $32.19 | $32.42 | $31.80 | 18,338 |
| 2019-01-30 | $32.16 | $32.52 | $31.94 | $32.41 | $31.79 | 16,360 |
| 2019-01-29 | $31.60 | $32.59 | $31.60 | $32.22 | $31.60 | 12,377 |
| 2019-01-28 | $31.62 | $32.59 | $31.62 | $31.77 | $31.16 | 18,579 |
| 2019-01-25 | $32.37 | $33.21 | $32.37 | $32.80 | $32.17 | 13,468 |
| 2019-01-24 | $31.65 | $32.87 | $31.65 | $32.49 | $31.87 | 17,573 |
| 2019-01-23 | $31.85 | $33.13 | $31.85 | $32.43 | $31.81 | 14,657 |
| 2019-01-22 | $33.31 | $33.31 | $32.16 | $32.37 | $31.75 | 31,657 |
| 2019-01-18 | $33.04 | $34.18 | $33.04 | $33.37 | $32.73 | 20,507 |
| 2019-01-17 | $33.63 | $33.63 | $32.32 | $33.30 | $32.66 | 26,493 |
| 2019-01-16 | $33.02 | $33.48 | $32.54 | $33.03 | $32.40 | 36,920 |
| 2019-01-15 | $32.65 | $33.31 | $31.98 | $32.83 | $32.20 | 26,443 |
| 2019-01-14 | $32.29 | $33.12 | $32.09 | $32.84 | $32.21 | 41,880 |
| 2019-01-11 | $32.02 | $33.00 | $32.02 | $32.87 | $32.24 | 54,217 |
| 2019-01-10 | $31.85 | $33.03 | $31.85 | $32.81 | $32.18 | 24,273 |
| 2019-01-09 | $33.28 | $33.28 | $32.22 | $32.95 | $32.32 | 18,160 |
| 2019-01-08 | $31.93 | $33.15 | $31.32 | $32.88 | $32.25 | 25,777 |
| 2019-01-07 | $31.96 | $33.28 | $31.96 | $32.80 | $32.17 | 33,613 |
| 2019-01-04 | $31.30 | $32.97 | $31.30 | $32.81 | $32.18 | 46,558 |
| 2019-01-03 | $31.55 | $32.54 | $31.55 | $31.80 | $31.19 | 24,560 |
| 2019-01-02 | $30.83 | $32.17 | $30.83 | $31.99 | $31.38 | 53,618 |
| 2018-12-31 | $31.82 | $32.46 | $31.17 | $31.80 | $31.19 | 31,109 |
| 2018-12-28 | $31.67 | $32.30 | $31.04 | $31.58 | $30.98 | 28,291 |
| 2018-12-27 | $30.56 | $31.74 | $30.56 | $31.19 | $30.59 | 26,926 |
| 2018-12-26 | $29.75 | $31.15 | $29.75 | $31.04 | $30.45 | 41,118 |
| 2018-12-24 | $30.40 | $31.50 | $29.76 | $29.81 | $29.24 | 22,468 |
| 2018-12-21 | $30.19 | $31.31 | $30.19 | $30.31 | $29.73 | 26,363 |
| 2018-12-20 | $31.06 | $32.02 | $31.06 | $31.60 | $31.00 | 47,403 |
| 2018-12-19 | $31.88 | $32.56 | $31.52 | $31.81 | $31.20 | 39,017 |
| 2018-12-18 | $31.66 | $32.31 | $31.66 | $31.83 | $31.22 | 53,028 |
| 2018-12-17 | $31.53 | $32.24 | $31.33 | $31.66 | $31.05 | 49,120 |
| 2018-12-14 | $30.78 | $31.74 | $30.78 | $31.21 | $30.61 | 33,035 |
| 2018-12-13 | $31.51 | $32.49 | $31.51 | $31.82 | $31.21 | 47,762 |
| 2018-12-12 | $31.27 | $32.16 | $31.27 | $31.81 | $31.20 | 19,024 |
| 2018-12-11 | $30.57 | $31.42 | $30.57 | $30.87 | $30.28 | 62,172 |
| 2018-12-10 | $29.94 | $30.48 | $29.81 | $30.18 | $29.60 | 36,309 |
| 2018-12-07 | $30.45 | $31.31 | $30.30 | $30.46 | $29.88 | 34,352 |
| 2018-12-06 | $29.43 | $30.64 | $29.43 | $29.87 | $29.30 | 29,223 |
| 2018-12-04 | $29.96 | $31.13 | $29.57 | $29.81 | $29.24 | 35,385 |
| 2018-12-03 | $31.02 | $31.98 | $31.02 | $31.60 | $31.00 | 103,940 |
| 2018-11-30 | $30.92 | $31.77 | $30.92 | $31.55 | $30.95 | 57,897 |
| 2018-11-29 | $30.73 | $31.67 | $30.73 | $31.20 | $30.60 | 17,922 |
| 2018-11-28 | $30.89 | $31.71 | $30.89 | $31.53 | $30.93 | 17,090 |
| 2018-11-27 | $30.20 | $30.69 | $30.20 | $30.60 | $30.02 | 424,236 |
| 2018-11-26 | $29.60 | $30.28 | $29.60 | $29.95 | $29.38 | 1,150,922 |
| 2018-11-23 | $30.50 | $30.77 | $30.29 | $30.49 | $29.91 | 219,015 |
| 2018-11-21 | $31.08 | $31.08 | $30.02 | $30.66 | $30.07 | 259,161 |
| 2018-11-20 | $29.71 | $30.93 | $29.71 | $30.43 | $29.85 | 43,462 |
| 2018-11-19 | $30.82 | $30.82 | $29.76 | $29.93 | $29.36 | 22,296 |
| 2018-11-16 | $30.36 | $30.73 | $29.90 | $30.29 | $29.71 | 12,761 |
| 2018-11-15 | $29.35 | $29.76 | $28.93 | $29.53 | $28.97 | 33,861 |
| 2018-11-14 | $29.73 | $30.53 | $29.73 | $30.13 | $29.55 | 21,319 |
| 2018-11-13 | $29.83 | $30.59 | $29.83 | $30.19 | $29.61 | 33,764 |
| 2018-11-12 | $30.79 | $31.61 | $30.75 | $30.86 | $30.27 | 22,334 |
| 2018-11-09 | $29.96 | $30.89 | $29.96 | $30.38 | $29.80 | 27,444 |
| 2018-11-08 | $30.70 | $31.66 | $30.70 | $30.77 | $30.18 | 63,181 |
| 2018-11-07 | $30.28 | $30.28 | $29.44 | $30.06 | $29.49 | 21,923 |
| 2018-11-06 | $29.59 | $30.58 | $29.59 | $30.34 | $29.76 | 20,856 |
| 2018-11-05 | $29.26 | $30.19 | $29.26 | $29.75 | $29.18 | 20,926 |
| 2018-11-02 | $29.17 | $30.54 | $29.17 | $29.43 | $28.87 | 29,675 |
| 2018-11-01 | $29.81 | $30.63 | $29.81 | $30.47 | $29.89 | 14,537 |
| 2018-10-31 | $29.46 | $30.24 | $29.46 | $30.09 | $29.51 | 34,231 |
| 2018-10-30 | $30.45 | $30.45 | $29.53 | $30.25 | $29.67 | 19,971 |
| 2018-10-29 | $29.86 | $30.47 | $29.60 | $29.75 | $29.18 | 35,728 |
| 2018-10-26 | $29.40 | $29.60 | $28.56 | $29.22 | $28.66 | 28,440 |
| 2018-10-25 | $28.55 | $29.52 | $28.55 | $29.50 | $28.94 | 31,453 |
| 2018-10-24 | $29.06 | $29.72 | $28.50 | $29.04 | $28.49 | 22,505 |
| 2018-10-23 | $29.06 | $29.16 | $28.23 | $29.05 | $28.49 | 36,998 |
| 2018-10-22 | $29.89 | $31.29 | $29.89 | $30.57 | $29.99 | 20,896 |
| 2018-10-19 | $30.95 | $30.95 | $29.92 | $30.30 | $29.72 | 29,712 |
| 2018-10-18 | $30.92 | $30.92 | $30.01 | $30.08 | $29.51 | 27,465 |
| 2018-10-17 | $30.55 | $31.48 | $30.55 | $30.92 | $30.33 | 33,657 |
| 2018-10-16 | $29.96 | $30.80 | $29.96 | $30.68 | $30.09 | 40,726 |
| 2018-10-15 | $30.17 | $30.17 | $29.26 | $29.93 | $29.36 | 85,870 |
| 2018-10-12 | $30.43 | $30.43 | $29.36 | $29.98 | $29.41 | 23,555 |
| 2018-10-11 | $28.52 | $29.92 | $28.52 | $29.92 | $29.35 | 39,719 |
| 2018-10-10 | $30.11 | $30.11 | $29.01 | $29.01 | $28.46 | 29,629 |
| 2018-10-09 | $28.84 | $29.67 | $28.84 | $29.57 | $29.00 | 35,260 |
| 2018-10-08 | $28.72 | $29.40 | $28.72 | $29.24 | $28.68 | 23,342 |
| 2018-10-05 | $29.46 | $29.68 | $28.79 | $29.08 | $28.52 | 35,990 |
| 2018-10-04 | $28.99 | $29.82 | $28.99 | $29.35 | $28.79 | 24,697 |
| 2018-10-03 | $29.28 | $29.75 | $29.28 | $29.64 | $29.07 | 22,327 |
| 2018-10-02 | $29.01 | $29.89 | $29.01 | $29.69 | $29.12 | 64,293 |
| 2018-10-01 | $29.79 | $30.24 | $29.60 | $30.01 | $29.44 | 34,719 |
| 2018-09-28 | $29.12 | $29.80 | $29.12 | $29.53 | $28.97 | 25,257 |
| 2018-09-27 | $28.57 | $29.76 | $28.57 | $29.28 | $28.72 | 35,570 |
| 2018-09-26 | $30.34 | $30.60 | $29.55 | $30.07 | $29.50 | 23,521 |
| 2018-09-25 | $30.75 | $30.75 | $30.25 | $30.43 | $29.85 | 42,078 |
| 2018-09-24 | $29.46 | $30.37 | $29.46 | $29.79 | $29.22 | 34,185 |
| 2018-09-21 | $29.46 | $30.37 | $29.46 | $29.95 | $29.38 | 26,025 |
| 2018-09-20 | $28.69 | $29.57 | $28.25 | $29.31 | $28.75 | 31,706 |
| 2018-09-19 | $29.89 | $29.89 | $29.00 | $29.51 | $28.95 | 22,973 |
| 2018-09-18 | $29.60 | $29.60 | $28.73 | $29.43 | $28.87 | 43,700 |
| 2018-09-17 | $29.44 | $29.44 | $29.00 | $29.06 | $28.50 | 40,761 |
| 2018-09-14 | $29.23 | $29.34 | $28.78 | $28.90 | $28.35 | 352,733 |
| 2018-09-13 | $29.28 | $29.28 | $28.55 | $28.65 | $28.10 | 193,623 |
| 2018-09-12 | $28.18 | $28.64 | $28.02 | $28.26 | $27.72 | 37,255 |
| 2018-09-11 | $28.02 | $28.62 | $28.02 | $28.36 | $27.82 | 31,288 |
| 2018-09-10 | $28.08 | $28.95 | $28.08 | $28.42 | $27.88 | 38,955 |
| 2018-09-07 | $28.14 | $28.98 | $28.14 | $28.55 | $28.00 | 21,799 |
| 2018-09-06 | $29.11 | $29.65 | $29.06 | $29.34 | $28.78 | 22,703 |
| 2018-09-05 | $29.58 | $29.80 | $29.22 | $29.43 | $28.87 | 32,862 |
| 2018-09-04 | $29.35 | $29.94 | $29.35 | $29.49 | $28.93 | 20,769 |
| 2018-08-31 | $30.06 | $30.80 | $30.06 | $30.40 | $29.82 | 26,766 |
| 2018-08-30 | $30.83 | $30.83 | $29.93 | $30.28 | $29.70 | 31,536 |
| 2018-08-29 | $30.43 | $32.00 | $30.43 | $30.99 | $30.40 | 17,463 |
| 2018-08-28 | $32.31 | $32.31 | $31.35 | $32.00 | $31.39 | 21,271 |
| 2018-08-27 | $31.28 | $32.26 | $31.28 | $31.69 | $31.08 | 65,688 |
| 2018-08-24 | $32.05 | $32.05 | $31.09 | $31.73 | $31.12 | 16,594 |
| 2018-08-23 | $31.51 | $32.22 | $31.51 | $32.02 | $31.41 | 22,346 |
| 2018-08-22 | $32.32 | $32.32 | $31.45 | $31.74 | $31.13 | 22,070 |
| 2018-08-21 | $31.39 | $31.80 | $31.25 | $31.38 | $30.78 | 30,979 |
| 2018-08-20 | $30.83 | $31.78 | $30.83 | $31.35 | $30.75 | 30,384 |
| 2018-08-17 | $32.58 | $32.58 | $30.23 | $31.37 | $30.77 | 18,450 |
| 2018-08-16 | $31.18 | $31.18 | $30.49 | $30.89 | $30.30 | 39,406 |
| 2018-08-15 | $30.22 | $31.10 | $30.22 | $30.80 | $30.21 | 28,263 |
| 2018-08-14 | $30.42 | $31.27 | $30.42 | $30.81 | $30.22 | 53,313 |
| 2018-08-13 | $30.80 | $31.45 | $30.60 | $30.63 | $30.04 | 35,076 |
| 2018-08-10 | $31.55 | $31.80 | $31.34 | $31.58 | $30.98 | 22,882 |
| 2018-08-09 | $32.56 | $32.99 | $32.55 | $32.69 | $32.07 | 17,125 |
| 2018-08-08 | $34.15 | $35.18 | $34.15 | $34.75 | $34.09 | 20,941 |
| 2018-08-07 | $36.03 | $36.40 | $35.67 | $35.92 | $35.23 | 15,784 |
| 2018-08-06 | $35.56 | $35.56 | $34.71 | $35.16 | $34.49 | 11,281 |
| 2018-08-03 | $34.50 | $35.36 | $34.50 | $35.31 | $34.64 | 15,822 |
| 2018-08-02 | $34.86 | $35.93 | $34.86 | $35.56 | $34.88 | 17,957 |
| 2018-08-01 | $36.43 | $36.56 | $35.60 | $36.22 | $35.53 | 20,587 |
| 2018-07-31 | $36.67 | $36.81 | $36.08 | $36.31 | $35.62 | 21,196 |
| 2018-07-30 | $35.46 | $36.56 | $35.46 | $35.89 | $35.20 | 15,646 |
| 2018-07-27 | $36.60 | $36.66 | $36.46 | $36.58 | $35.88 | 20,380 |
| 2018-07-26 | $37.03 | $37.03 | $36.19 | $36.72 | $36.02 | 12,262 |
| 2018-07-25 | $36.53 | $36.53 | $35.94 | $36.22 | $35.53 | 17,157 |
| 2018-07-24 | $35.29 | $36.31 | $35.29 | $35.82 | $35.14 | 23,543 |
| 2018-07-23 | $35.77 | $35.83 | $35.02 | $35.55 | $34.87 | 13,902 |
| 2018-07-20 | $35.40 | $35.47 | $34.59 | $35.38 | $34.70 | 19,730 |
| 2018-07-19 | $34.54 | $35.50 | $34.54 | $35.38 | $34.70 | 29,289 |
| 2018-07-18 | $35.95 | $35.95 | $34.87 | $35.52 | $34.84 | 18,484 |
| 2018-07-17 | $34.36 | $35.41 | $34.36 | $34.96 | $34.29 | 26,702 |
| 2018-07-16 | $35.14 | $35.14 | $34.09 | $34.58 | $33.92 | 26,904 |
| 2018-07-13 | $35.04 | $35.04 | $34.01 | $34.73 | $34.07 | 13,223 |
| 2018-07-12 | $34.63 | $34.63 | $33.94 | $34.40 | $33.74 | 13,140 |
| 2018-07-11 | $35.06 | $35.24 | $34.31 | $34.58 | $33.92 | 12,915 |
| 2018-07-10 | $34.20 | $35.26 | $34.20 | $34.78 | $34.12 | 25,204 |
| 2018-07-09 | $35.36 | $35.61 | $34.58 | $35.19 | $34.52 | 24,489 |
| 2018-07-06 | $34.45 | $34.94 | $34.45 | $34.81 | $34.14 | 30,443 |
| 2018-07-05 | $34.48 | $34.99 | $33.96 | $34.54 | $33.88 | 17,682 |
| 2018-07-03 | $33.47 | $34.51 | $33.47 | $33.82 | $33.17 | 11,379 |
| 2018-07-02 | $33.05 | $34.09 | $33.05 | $33.64 | $33.00 | 39,947 |
| 2018-06-29 | $34.49 | $34.49 | $33.69 | $34.10 | $33.45 | 33,778 |
| 2018-06-28 | $33.00 | $33.98 | $33.00 | $33.60 | $32.96 | 16,337 |
| 2018-06-27 | $33.12 | $34.14 | $33.12 | $33.42 | $32.78 | 43,367 |
| 2018-06-26 | $33.17 | $34.20 | $33.17 | $33.66 | $33.02 | 48,320 |
| 2018-06-25 | $33.03 | $34.05 | $33.03 | $33.52 | $32.88 | 25,649 |
| 2018-06-22 | $34.00 | $34.23 | $33.84 | $33.91 | $33.26 | 22,753 |
| 2018-06-21 | $33.76 | $34.76 | $33.63 | $34.19 | $33.54 | 20,062 |
| 2018-06-20 | $34.19 | $35.25 | $34.19 | $34.66 | $34.00 | 38,018 |
| 2018-06-19 | $35.84 | $35.84 | $34.63 | $34.93 | $34.26 | 105,638 |
| 2018-06-18 | $35.20 | $36.28 | $35.20 | $35.76 | $35.08 | 35,159 |
| 2018-06-15 | $35.66 | $36.20 | $35.12 | $35.88 | $35.19 | 51,360 |
| 2018-06-14 | $35.71 | $36.72 | $35.71 | $36.27 | $35.58 | 10,883 |
| 2018-06-13 | $36.28 | $37.40 | $36.28 | $36.77 | $36.07 | 31,899 |
| 2018-06-12 | $36.28 | $37.40 | $36.28 | $36.94 | $36.23 | 24,533 |
| 2018-06-11 | $37.33 | $37.33 | $36.32 | $36.91 | $36.20 | 21,300 |
| 2018-06-08 | $36.37 | $37.48 | $36.37 | $37.24 | $36.53 | 16,300 |
| 2018-06-07 | $36.84 | $37.70 | $36.84 | $36.92 | $36.21 | 17,240 |
| 2018-06-06 | $37.14 | $37.58 | $36.70 | $37.23 | $36.52 | 18,148 |
| 2018-06-05 | $36.42 | $37.54 | $36.42 | $37.21 | $36.50 | 16,477 |
| 2018-06-04 | $37.47 | $37.56 | $36.61 | $37.05 | $36.34 | 20,890 |
| 2018-06-01 | $36.26 | $37.38 | $36.26 | $36.99 | $36.28 | 16,140 |
| 2018-05-31 | $36.35 | $36.73 | $36.11 | $36.33 | $35.64 | 29,650 |
| 2018-05-30 | $36.73 | $36.73 | $36.02 | $36.45 | $35.75 | 23,270 |
| 2018-05-29 | $35.96 | $37.08 | $35.96 | $37.08 | $36.37 | 21,358 |
| 2018-05-25 | $36.67 | $37.10 | $36.49 | $36.66 | $35.96 | 16,984 |
| 2018-05-24 | $36.79 | $37.00 | $36.17 | $36.67 | $35.97 | 17,753 |
| 2018-05-23 | $37.03 | $37.58 | $36.47 | $37.10 | $36.39 | 17,892 |
| 2018-05-22 | $38.28 | $38.28 | $37.12 | $37.66 | $36.94 | 18,596 |
| 2018-05-21 | $37.27 | $38.23 | $37.27 | $38.02 | $37.29 | 10,271 |
| 2018-05-18 | $37.16 | $38.30 | $37.16 | $37.86 | $37.14 | 16,205 |
| 2018-05-17 | $37.36 | $38.52 | $37.36 | $38.09 | $37.36 | 13,872 |
| 2018-05-16 | $37.24 | $38.31 | $37.24 | $37.89 | $37.17 | 24,135 |
| 2018-05-15 | $38.85 | $38.85 | $37.75 | $38.15 | $37.42 | 12,699 |
| 2018-05-14 | $39.20 | $39.20 | $38.71 | $39.18 | $38.43 | 10,664 |
| 2018-05-11 | $37.40 | $38.28 | $37.40 | $38.28 | $37.55 | 13,327 |
| 2018-05-10 | $37.72 | $37.72 | $36.74 | $37.54 | $36.82 | 33,510 |
| 2018-05-09 | $37.06 | $37.06 | $35.94 | $36.78 | $36.08 | 12,199 |
| 2018-05-08 | $37.22 | $37.56 | $37.22 | $37.56 | $36.84 | 13,545 |
| 2018-05-07 | $36.55 | $37.53 | $36.55 | $37.22 | $36.51 | 13,842 |
| 2018-05-04 | $36.79 | $36.98 | $35.98 | $36.81 | $36.11 | 13,751 |
| 2018-05-03 | $36.23 | $36.87 | $36.23 | $36.61 | $35.91 | 14,014 |
| 2018-05-02 | $37.05 | $37.05 | $35.93 | $36.60 | $35.90 | 13,056 |
| 2018-05-01 | $36.04 | $36.95 | $36.04 | $36.61 | $35.91 | 22,040 |
| 2018-04-30 | $36.42 | $37.25 | $36.21 | $36.65 | $35.95 | 16,248 |
| 2018-04-27 | $36.39 | $37.12 | $36.39 | $36.64 | $35.94 | 12,797 |
| 2018-04-26 | $35.98 | $37.09 | $35.98 | $36.74 | $36.04 | 28,279 |
| 2018-04-25 | $37.00 | $37.02 | $36.16 | $36.71 | $36.01 | 13,504 |
| 2018-04-24 | $36.18 | $37.29 | $36.18 | $36.46 | $35.76 | 19,158 |
| 2018-04-23 | $36.57 | $37.42 | $36.29 | $36.74 | $36.04 | 13,736 |
| 2018-04-20 | $36.75 | $37.54 | $36.75 | $37.31 | $36.60 | 26,446 |
| 2018-04-19 | $37.88 | $37.88 | $36.75 | $37.25 | $36.54 | 9,970 |
| 2018-04-18 | $37.00 | $38.13 | $37.00 | $37.52 | $36.80 | 19,093 |
| 2018-04-17 | $36.73 | $37.86 | $36.73 | $37.50 | $36.78 | 19,794 |
| 2018-04-16 | $38.42 | $38.42 | $37.26 | $37.89 | $37.17 | 26,135 |
| 2018-04-13 | $37.35 | $37.76 | $36.87 | $37.36 | $36.65 | 15,275 |
| 2018-04-12 | $36.90 | $37.88 | $36.90 | $37.55 | $36.83 | 14,563 |
| 2018-04-11 | $37.50 | $37.78 | $37.03 | $37.34 | $36.63 | 13,913 |
| 2018-04-10 | $39.06 | $39.06 | $38.19 | $38.49 | $37.75 | 18,559 |
| 2018-04-09 | $37.67 | $38.65 | $37.67 | $38.44 | $37.71 | 22,189 |
| 2018-04-06 | $38.51 | $38.51 | $37.54 | $37.66 | $36.94 | 19,984 |
| 2018-04-05 | $38.26 | $38.83 | $37.67 | $38.30 | $37.57 | 15,018 |
| 2018-04-04 | $36.95 | $38.16 | $36.95 | $37.93 | $37.21 | 17,902 |
| 2018-04-03 | $38.01 | $38.58 | $37.94 | $38.34 | $37.61 | 13,941 |
| 2018-04-02 | $37.37 | $38.50 | $37.37 | $37.79 | $37.07 | 18,830 |
| 2018-03-29 | $38.72 | $38.72 | $37.56 | $38.59 | $37.85 | 16,657 |
| 2018-03-28 | $37.94 | $38.19 | $37.33 | $37.90 | $37.18 | 23,256 |
| 2018-03-27 | $38.28 | $38.42 | $37.43 | $37.74 | $37.02 | 46,218 |
| 2018-03-26 | $36.50 | $37.06 | $36.50 | $36.95 | $36.24 | 27,470 |
| 2018-03-23 | $36.06 | $37.17 | $36.06 | $36.53 | $35.83 | 12,634 |
| 2018-03-22 | $37.48 | $38.44 | $37.44 | $37.65 | $36.93 | 16,655 |
| 2018-03-21 | $38.07 | $38.73 | $38.07 | $38.59 | $37.85 | 23,382 |
| 2018-03-20 | $38.82 | $38.82 | $37.84 | $38.52 | $37.78 | 19,934 |
| 2018-03-19 | $37.64 | $38.79 | $37.64 | $37.99 | $37.26 | 19,094 |
| 2018-03-16 | $38.21 | $39.17 | $38.21 | $38.81 | $38.07 | 14,647 |
| 2018-03-15 | $38.24 | $39.12 | $38.24 | $38.76 | $38.02 | 26,197 |
| 2018-03-14 | $38.43 | $38.43 | $37.28 | $37.80 | $37.08 | 29,637 |
| 2018-03-13 | $37.28 | $38.14 | $37.28 | $37.82 | $37.10 | 19,948 |
| 2018-03-12 | $37.35 | $37.61 | $36.50 | $37.11 | $36.40 | 176,385 |
| 2018-03-09 | $36.96 | $37.18 | $36.47 | $37.14 | $36.43 | 15,872 |
| 2018-03-08 | $36.11 | $36.97 | $36.11 | $36.78 | $36.08 | 17,113 |
| 2018-03-07 | $35.86 | $36.34 | $35.85 | $36.15 | $35.46 | 581,765 |
| 2018-03-06 | $36.25 | $37.18 | $36.25 | $36.38 | $35.68 | 413,457 |
| 2018-03-05 | $35.91 | $36.97 | $35.91 | $36.69 | $35.99 | 23,744 |
| 2018-03-02 | $36.12 | $36.15 | $35.05 | $36.06 | $35.37 | 22,446 |
| 2018-03-01 | $36.51 | $36.51 | $35.36 | $35.59 | $34.91 | 22,823 |
| 2018-02-28 | $37.82 | $37.82 | $36.94 | $37.04 | $36.33 | 20,719 |
| 2018-02-27 | $37.21 | $38.35 | $37.21 | $37.47 | $36.75 | 17,328 |
| 2018-02-26 | $38.24 | $38.24 | $37.10 | $37.74 | $37.02 | 17,100 |
| 2018-02-23 | $37.35 | $37.64 | $36.50 | $37.38 | $36.67 | 36,198 |
| 2018-02-22 | $35.71 | $36.75 | $35.71 | $36.46 | $35.76 | 29,450 |
| 2018-02-21 | $37.22 | $37.22 | $36.12 | $36.83 | $36.13 | 30,187 |
| 2018-02-20 | $36.43 | $37.55 | $36.43 | $37.20 | $36.49 | 36,247 |
| 2018-02-16 | $37.12 | $37.12 | $36.41 | $37.03 | $36.32 | 18,518 |
| 2018-02-15 | $35.75 | $36.86 | $35.75 | $36.58 | $35.88 | 32,782 |
| 2018-02-14 | $35.68 | $36.55 | $35.16 | $36.47 | $35.77 | 28,392 |
| 2018-02-13 | $35.16 | $36.09 | $35.16 | $35.88 | $35.19 | 75,228 |
| 2018-02-12 | $37.54 | $37.54 | $35.75 | $36.84 | $36.14 | 20,327 |
| 2018-02-09 | $36.77 | $36.77 | $35.01 | $36.19 | $35.50 | 44,713 |
| 2018-02-08 | $37.00 | $37.57 | $36.03 | $36.04 | $35.35 | 34,595 |
| 2018-02-07 | $36.48 | $37.78 | $36.48 | $36.91 | $36.20 | 40,469 |
| 2018-02-06 | $36.23 | $37.83 | $36.23 | $37.38 | $36.67 | 31,211 |
| 2018-02-05 | $37.70 | $38.84 | $37.13 | $37.54 | $36.82 | 30,570 |
| 2018-02-02 | $38.80 | $40.00 | $38.80 | $39.29 | $38.54 | 35,369 |
| 2018-02-01 | $39.39 | $40.28 | $39.39 | $39.87 | $39.11 | 23,051 |
| 2018-01-31 | $39.08 | $40.19 | $39.08 | $39.46 | $38.71 | 22,634 |
| 2018-01-30 | $40.28 | $41.33 | $40.28 | $40.81 | $40.03 | 29,377 |
| 2018-01-29 | $40.69 | $41.75 | $40.69 | $41.28 | $40.49 | 28,223 |
| 2018-01-26 | $41.37 | $41.89 | $41.37 | $41.55 | $40.76 | 17,175 |
| 2018-01-25 | $42.41 | $42.41 | $41.33 | $41.85 | $41.05 | 25,582 |
| 2018-01-24 | $41.13 | $42.19 | $41.13 | $41.79 | $40.99 | 19,392 |
| 2018-01-23 | $40.63 | $41.62 | $40.63 | $41.49 | $40.70 | 18,134 |
| 2018-01-22 | $40.79 | $41.72 | $40.62 | $40.92 | $40.14 | 35,859 |
| 2018-01-19 | $40.71 | $40.89 | $40.63 | $40.80 | $40.02 | 20,784 |
| 2018-01-18 | $40.83 | $40.83 | $39.70 | $40.28 | $39.51 | 18,021 |
| 2018-01-17 | $39.70 | $40.81 | $39.70 | $40.81 | $40.03 | 21,325 |
| 2018-01-16 | $39.71 | $40.72 | $39.71 | $40.06 | $39.29 | 23,847 |
| 2018-01-12 | $40.14 | $40.24 | $39.11 | $40.24 | $39.47 | 27,124 |
| 2018-01-11 | $39.49 | $40.51 | $39.49 | $40.16 | $39.39 | 16,193 |
| 2018-01-10 | $39.79 | $40.83 | $39.79 | $40.05 | $39.28 | 71,783 |
| 2018-01-09 | $39.81 | $40.84 | $39.81 | $40.75 | $39.97 | 32,793 |
| 2018-01-08 | $39.73 | $40.38 | $39.73 | $40.34 | $39.57 | 14,343 |
| 2018-01-05 | $39.45 | $40.30 | $39.45 | $40.12 | $39.35 | 18,037 |
| 2018-01-04 | $39.24 | $40.16 | $39.24 | $39.78 | $39.02 | 35,951 |
| 2018-01-03 | $38.16 | $39.26 | $38.16 | $39.18 | $38.43 | 23,174 |
| 2018-01-02 | $37.91 | $38.60 | $37.91 | $38.55 | $37.81 | 30,723 |
| 2017-12-29 | $37.82 | $38.70 | $37.82 | $38.39 | $37.66 | 16,104 |
| 2017-12-28 | $38.29 | $39.02 | $38.29 | $38.87 | $38.13 | 17,084 |
| 2017-12-27 | $39.74 | $39.74 | $38.74 | $39.10 | $38.35 | 15,041 |
| 2017-12-26 | $38.33 | $39.26 | $38.33 | $38.90 | $38.16 | 11,089 |
| 2017-12-22 | $37.80 | $38.53 | $37.80 | $38.33 | $37.60 | 19,338 |
| 2017-12-21 | $38.36 | $38.60 | $37.63 | $38.03 | $37.30 | 17,205 |
| 2017-12-20 | $38.32 | $38.32 | $37.42 | $37.81 | $37.09 | 13,956 |
| 2017-12-19 | $38.26 | $39.24 | $38.26 | $38.73 | $37.99 | 25,575 |
| 2017-12-18 | $38.27 | $39.03 | $38.27 | $38.71 | $37.97 | 17,799 |
| 2017-12-15 | $37.94 | $38.35 | $37.94 | $38.24 | $37.51 | 12,237 |
| 2017-12-14 | $37.73 | $38.52 | $37.73 | $38.31 | $37.58 | 12,222 |
| 2017-12-13 | $38.17 | $38.63 | $37.94 | $38.33 | $37.60 | 12,513 |
| 2017-12-12 | $37.57 | $38.28 | $37.57 | $38.05 | $37.32 | 14,120 |
| 2017-12-11 | $37.80 | $38.08 | $37.51 | $37.82 | $37.10 | 9,641 |
| 2017-12-08 | $38.24 | $38.24 | $37.36 | $37.79 | $37.07 | 18,224 |
| 2017-12-07 | $38.14 | $38.14 | $37.18 | $37.63 | $36.91 | 38,465 |
| 2017-12-06 | $37.25 | $37.25 | $36.55 | $36.78 | $36.08 | 14,429 |
| 2017-12-05 | $37.39 | $37.39 | $36.80 | $37.34 | $36.63 | 17,729 |
| 2017-12-04 | $36.92 | $36.92 | $36.07 | $36.63 | $35.93 | 11,072 |
| 2017-12-01 | $36.14 | $37.07 | $36.14 | $36.65 | $35.95 | 17,666 |
| 2017-11-30 | $37.29 | $37.29 | $36.36 | $36.92 | $36.21 | 17,186 |
| 2017-11-29 | $35.99 | $36.92 | $35.99 | $36.42 | $35.72 | 17,051 |
| 2017-11-28 | $37.10 | $37.10 | $36.13 | $36.68 | $35.98 | 12,313 |
| 2017-11-27 | $36.08 | $36.68 | $36.08 | $36.48 | $35.78 | 8,240 |
| 2017-11-24 | $37.22 | $37.22 | $36.22 | $36.84 | $36.14 | 8,713 |
| 2017-11-22 | $36.88 | $36.88 | $35.94 | $36.50 | $35.80 | 17,922 |
| 2017-11-21 | $35.76 | $36.32 | $35.76 | $36.28 | $35.59 | 12,305 |
| 2017-11-20 | $35.72 | $36.09 | $35.53 | $35.99 | $35.30 | 18,590 |
| 2017-11-17 | $35.57 | $36.47 | $35.57 | $36.14 | $35.45 | 19,755 |
| 2017-11-16 | $35.99 | $35.99 | $35.37 | $35.86 | $35.17 | 18,109 |
| 2017-11-15 | $34.57 | $35.46 | $34.57 | $35.30 | $34.63 | 19,698 |
| 2017-11-14 | $35.70 | $36.32 | $35.49 | $35.82 | $35.14 | 22,467 |
| 2017-11-13 | $36.20 | $36.68 | $35.84 | $36.24 | $35.55 | 13,951 |
| 2017-11-10 | $37.30 | $37.99 | $37.30 | $37.58 | $36.86 | 20,473 |
| 2017-11-09 | $37.35 | $38.05 | $37.35 | $37.78 | $37.06 | 7,660 |
| 2017-11-08 | $37.30 | $38.17 | $37.30 | $37.95 | $37.22 | 236,493 |
| 2017-11-07 | $37.07 | $37.57 | $36.89 | $37.47 | $36.75 | 20,054 |
| 2017-11-06 | $37.32 | $37.70 | $37.05 | $37.69 | $36.97 | 10,751 |
| 2017-11-03 | $36.81 | $37.31 | $36.81 | $37.29 | $36.58 | 8,239 |
| 2017-11-02 | $36.59 | $37.27 | $36.59 | $37.03 | $36.32 | 8,405 |
| 2017-11-01 | $36.35 | $37.57 | $36.35 | $37.19 | $36.48 | 11,630 |
| 2017-10-31 | $37.04 | $37.04 | $36.11 | $36.55 | $35.85 | 12,455 |
| 2017-10-30 | $36.98 | $36.98 | $36.06 | $36.66 | $35.96 | 9,459 |
| 2017-10-27 | $37.09 | $37.09 | $36.44 | $36.79 | $36.09 | 8,006 |
| 2017-10-26 | $35.85 | $36.56 | $35.85 | $36.27 | $35.58 | 11,759 |
| 2017-10-25 | $36.00 | $36.75 | $36.00 | $36.22 | $35.53 | 24,137 |
| 2017-10-24 | $36.93 | $36.93 | $35.99 | $36.63 | $35.93 | 11,333 |
| 2017-10-23 | $35.76 | $36.50 | $35.76 | $36.04 | $35.35 | 10,831 |
| 2017-10-20 | $35.60 | $36.24 | $35.34 | $35.93 | $35.24 | 10,900 |
| 2017-10-19 | $35.32 | $36.23 | $35.32 | $35.90 | $35.21 | 20,521 |
| 2017-10-18 | $35.89 | $36.11 | $35.57 | $35.95 | $35.26 | 28,055 |
| 2017-10-17 | $36.12 | $36.64 | $36.09 | $36.24 | $35.55 | 20,777 |
| 2017-10-16 | $36.09 | $36.59 | $35.91 | $36.21 | $35.52 | 7,920 |
| 2017-10-13 | $35.82 | $36.71 | $35.82 | $36.35 | $35.66 | 10,648 |
| 2017-10-12 | $36.36 | $36.36 | $36.00 | $36.22 | $35.53 | 19,039 |
| 2017-10-11 | $35.59 | $36.16 | $35.59 | $36.03 | $35.34 | 17,391 |
| 2017-10-10 | $35.08 | $35.72 | $35.08 | $35.60 | $34.92 | 8,926 |
| 2017-10-09 | $34.92 | $35.11 | $34.71 | $34.82 | $34.15 | 7,617 |
| 2017-10-06 | $34.71 | $34.81 | $34.54 | $34.81 | $34.14 | 51,772 |
| 2017-10-05 | $34.29 | $35.16 | $34.29 | $34.78 | $34.12 | 17,121 |
| 2017-10-04 | $34.28 | $35.06 | $34.28 | $34.80 | $34.13 | 11,040 |
| 2017-10-03 | $34.78 | $34.83 | $34.37 | $34.60 | $33.94 | 8,769 |
| 2017-10-02 | $33.94 | $34.69 | $33.94 | $34.53 | $33.87 | 11,244 |
| 2017-09-29 | $34.93 | $34.93 | $34.05 | $34.88 | $34.21 | 14,415 |
| 2017-09-28 | $34.24 | $35.08 | $34.24 | $34.70 | $34.04 | 16,637 |
| 2017-09-27 | $33.74 | $34.83 | $33.74 | $34.29 | $33.63 | 11,664 |
| 2017-09-26 | $34.47 | $35.05 | $34.47 | $34.87 | $34.20 | 50,222 |
| 2017-09-25 | $34.66 | $34.80 | $34.44 | $34.76 | $34.10 | 15,271 |
| 2017-09-22 | $34.52 | $35.00 | $34.52 | $34.79 | $34.13 | 259,372 |
| 2017-09-21 | $34.33 | $35.21 | $34.33 | $34.81 | $34.14 | 13,538 |
| 2017-09-20 | $34.34 | $34.82 | $34.34 | $34.45 | $33.79 | 20,340 |
| 2017-09-19 | $34.91 | $34.91 | $34.28 | $34.40 | $33.74 | 12,976 |
| 2017-09-18 | $33.80 | $34.48 | $33.80 | $34.43 | $33.77 | 13,725 |
| 2017-09-15 | $33.57 | $34.41 | $33.57 | $34.11 | $33.46 | 8,264 |
| 2017-09-14 | $34.26 | $34.26 | $33.46 | $34.00 | $33.35 | 15,810 |
| 2017-09-13 | $34.20 | $34.23 | $33.54 | $33.94 | $33.29 | 9,578 |
| 2017-09-12 | $33.89 | $34.77 | $33.89 | $34.26 | $33.61 | 15,811 |
| 2017-09-11 | $33.64 | $34.81 | $33.64 | $34.61 | $33.95 | 9,295 |
| 2017-09-08 | $33.66 | $34.54 | $33.66 | $34.20 | $33.55 | 14,487 |
| 2017-09-07 | $34.56 | $34.56 | $33.96 | $34.28 | $33.62 | 15,808 |
| 2017-09-06 | $33.91 | $34.11 | $33.89 | $34.05 | $33.40 | 22,722 |
| 2017-09-05 | $33.56 | $34.15 | $33.56 | $34.04 | $33.39 | 17,124 |
| 2017-09-01 | $34.16 | $34.38 | $34.08 | $34.34 | $33.68 | 292,033 |
| 2017-08-31 | $35.02 | $35.03 | $34.43 | $34.89 | $34.22 | 49,489 |
| 2017-08-30 | $34.57 | $35.07 | $34.41 | $34.80 | $34.13 | 11,496 |
| 2017-08-29 | $34.32 | $35.22 | $34.32 | $34.72 | $34.06 | 12,632 |
| 2017-08-28 | $35.06 | $35.06 | $34.41 | $34.83 | $34.16 | 53,270 |
| 2017-08-25 | $34.79 | $34.79 | $34.16 | $34.54 | $33.88 | 15,640 |
| 2017-08-24 | $34.09 | $34.57 | $34.09 | $34.34 | $33.68 | 13,950 |
| 2017-08-23 | $34.95 | $34.95 | $34.48 | $34.51 | $33.85 | 12,484 |
| 2017-08-22 | $34.06 | $34.89 | $34.06 | $34.57 | $33.91 | 18,339 |
| 2017-08-21 | $34.82 | $35.27 | $34.67 | $34.95 | $34.28 | 14,539 |
| 2017-08-18 | $34.21 | $34.89 | $34.21 | $34.67 | $34.01 | 14,643 |
| 2017-08-17 | $34.67 | $35.39 | $34.67 | $35.32 | $34.65 | 10,382 |
| 2017-08-16 | $34.68 | $35.39 | $34.68 | $35.15 | $34.48 | 12,496 |
| 2017-08-15 | $35.89 | $35.89 | $35.26 | $35.48 | $34.80 | 8,949 |
| 2017-08-14 | $34.82 | $35.53 | $34.82 | $35.39 | $34.71 | 24,343 |
| 2017-08-11 | $35.56 | $35.56 | $34.71 | $35.30 | $34.63 | 14,296 |
| 2017-08-10 | $35.22 | $35.75 | $35.21 | $35.33 | $34.65 | 15,327 |
| 2017-08-09 | $35.93 | $35.93 | $35.08 | $35.49 | $34.81 | 12,704 |
| 2017-08-08 | $35.66 | $35.88 | $35.14 | $35.51 | $34.83 | 10,116 |
| 2017-08-07 | $35.55 | $36.03 | $35.55 | $35.85 | $35.16 | 15,439 |
| 2017-08-04 | $35.15 | $35.62 | $35.15 | $35.33 | $34.65 | 9,328 |
| 2017-08-03 | $34.68 | $35.58 | $34.68 | $35.25 | $34.58 | 22,745 |
| 2017-08-02 | $34.64 | $35.53 | $34.64 | $35.14 | $34.47 | 41,417 |
| 2017-08-01 | $35.45 | $35.70 | $35.44 | $35.60 | $34.92 | 7,755 |
| 2017-07-31 | $34.59 | $35.23 | $34.57 | $35.02 | $34.35 | 13,785 |
| 2017-07-28 | $34.36 | $35.05 | $34.36 | $34.99 | $34.32 | 14,537 |
| 2017-07-27 | $34.71 | $34.71 | $34.21 | $34.33 | $33.67 | 9,008 |
| 2017-07-26 | $34.11 | $34.66 | $33.97 | $34.54 | $33.88 | 13,663 |
| 2017-07-25 | $34.68 | $34.68 | $34.19 | $34.43 | $33.77 | 13,255 |
| 2017-07-24 | $34.16 | $34.84 | $34.16 | $34.44 | $33.78 | 10,750 |
| 2017-07-21 | $34.50 | $34.90 | $34.50 | $34.70 | $34.04 | 8,835 |
| 2017-07-20 | $34.28 | $34.86 | $34.28 | $34.81 | $34.14 | 16,052 |
| 2017-07-19 | $34.07 | $34.71 | $34.07 | $34.48 | $33.82 | 15,274 |
| 2017-07-18 | $33.44 | $34.29 | $33.44 | $33.95 | $33.30 | 7,827 |
| 2017-07-17 | $33.57 | $34.44 | $33.57 | $34.23 | $33.58 | 14,094 |
| 2017-07-14 | $33.55 | $34.59 | $33.55 | $34.13 | $33.48 | 11,933 |
| 2017-07-13 | $33.81 | $34.14 | $33.81 | $34.12 | $33.47 | 8,887 |
| 2017-07-12 | $34.41 | $34.41 | $34.18 | $34.22 | $33.57 | 14,315 |
| 2017-07-11 | $34.45 | $34.45 | $34.01 | $34.26 | $33.61 | 17,429 |
| 2017-07-10 | $33.27 | $33.91 | $33.27 | $33.82 | $33.17 | 12,694 |
| 2017-07-07 | $32.79 | $33.40 | $32.79 | $33.40 | $32.76 | 23,993 |
| 2017-07-06 | $33.86 | $33.96 | $33.80 | $33.93 | $33.28 | 16,389 |
| 2017-07-05 | $33.31 | $34.15 | $33.31 | $33.94 | $33.29 | 13,940 |
| 2017-07-03 | $33.70 | $33.77 | $33.58 | $33.67 | $33.03 | 10,040 |
| 2017-06-30 | $34.14 | $34.34 | $34.05 | $34.14 | $33.49 | 15,058 |
| 2017-06-29 | $33.97 | $34.14 | $33.78 | $33.97 | $33.32 | 35,285 |
| 2017-06-28 | $34.05 | $34.30 | $34.05 | $34.30 | $33.64 | 50,133 |
| 2017-06-27 | $34.28 | $34.38 | $34.18 | $34.26 | $33.61 | 13,400 |
| 2017-06-26 | $34.48 | $34.54 | $34.26 | $34.27 | $33.62 | 8,100 |
| 2017-06-23 | $34.43 | $34.60 | $34.43 | $34.52 | $33.86 | 12,000 |
| 2017-06-22 | $34.10 | $34.61 | $34.10 | $34.46 | $33.80 | 22,600 |
| 2017-06-21 | $34.21 | $34.33 | $34.15 | $34.25 | $33.59 | 13,050 |
| 2017-06-20 | $33.75 | $34.23 | $33.75 | $34.13 | $33.48 | 11,800 |
| 2017-06-19 | $34.32 | $34.50 | $34.31 | $34.42 | $33.76 | 29,388 |
| 2017-06-16 | $34.21 | $34.46 | $34.21 | $34.46 | $33.80 | 22,191 |
| 2017-06-15 | $34.35 | $34.48 | $34.23 | $34.44 | $33.78 | 20,828 |
| 2017-06-14 | $34.13 | $34.13 | $33.75 | $33.85 | $33.20 | 17,157 |
| 2017-06-13 | $33.72 | $33.95 | $33.72 | $33.94 | $33.29 | 15,334 |
| 2017-06-12 | $32.75 | $32.78 | $32.58 | $32.77 | $32.14 | 13,595 |
| 2017-06-09 | $32.40 | $32.57 | $32.28 | $32.48 | $31.86 | 26,410 |
| 2017-06-08 | $32.87 | $33.09 | $32.87 | $33.09 | $32.46 | 12,539 |
| 2017-06-07 | $33.07 | $33.18 | $32.96 | $33.16 | $32.53 | 27,257 |
| 2017-06-06 | $33.40 | $33.80 | $33.40 | $33.72 | $33.08 | 65,886 |
| 2017-06-05 | $33.15 | $33.52 | $33.15 | $33.47 | $32.83 | 23,308 |
| 2017-06-02 | $32.70 | $33.44 | $32.70 | $33.44 | $32.80 | 12,899 |
| 2017-06-01 | $32.40 | $32.92 | $32.40 | $32.85 | $32.22 | 22,945 |
| 2017-05-31 | $32.79 | $32.79 | $32.50 | $32.64 | $32.02 | 15,877 |
| 2017-05-30 | $32.54 | $32.88 | $32.20 | $32.55 | $31.93 | 25,503 |
| 2017-05-26 | $32.10 | $32.84 | $32.10 | $32.59 | $31.97 | 12,363 |
| 2017-05-25 | $32.27 | $32.78 | $32.27 | $32.67 | $32.05 | 23,877 |
| 2017-05-24 | $31.82 | $32.44 | $31.82 | $32.28 | $31.66 | 15,124 |
| 2017-05-23 | $32.26 | $32.40 | $32.25 | $32.27 | $31.65 | 24,505 |
| 2017-05-22 | $31.98 | $32.70 | $31.98 | $32.46 | $31.84 | 23,776 |
| 2017-05-19 | $32.26 | $32.50 | $32.23 | $32.47 | $31.85 | 34,664 |
| 2017-05-18 | $32.04 | $32.25 | $32.01 | $32.22 | $31.60 | 37,758 |
| 2017-05-17 | $32.43 | $32.43 | $32.21 | $32.21 | $31.59 | 15,762 |
| 2017-05-16 | $32.03 | $32.11 | $31.84 | $32.02 | $31.41 | 17,168 |
| 2017-05-15 | $32.10 | $32.20 | $32.02 | $32.10 | $31.49 | 21,528 |
| 2017-05-12 | $31.64 | $31.71 | $31.56 | $31.67 | $31.06 | 19,140 |
| 2017-05-11 | $31.55 | $31.66 | $31.23 | $31.57 | $30.97 | 16,588 |
| 2017-05-10 | $30.74 | $31.17 | $30.74 | $31.09 | $30.50 | 10,733 |
| 2017-05-09 | $31.23 | $31.29 | $31.15 | $31.28 | $30.68 | 19,421 |
| 2017-05-08 | $31.49 | $31.49 | $31.11 | $31.15 | $30.55 | 538,689 |
| 2017-05-05 | $29.99 | $30.17 | $29.99 | $30.15 | $29.57 | 36,849 |
| 2017-05-04 | $29.83 | $30.04 | $29.83 | $30.00 | $29.43 | 16,517 |
| 2017-05-03 | $29.54 | $29.97 | $29.54 | $29.97 | $29.40 | 14,004 |
| 2017-05-02 | $29.84 | $29.93 | $29.78 | $29.88 | $29.31 | 14,955 |
| 2017-05-01 | $29.43 | $29.58 | $29.41 | $29.57 | $29.00 | 12,078 |
| 2017-04-28 | $29.72 | $29.79 | $29.71 | $29.79 | $29.22 | 14,447 |
| 2017-04-27 | $29.83 | $29.87 | $29.75 | $29.83 | $29.26 | 14,406 |
| 2017-04-26 | $29.61 | $29.70 | $29.59 | $29.66 | $29.09 | 20,294 |
| 2017-04-25 | $30.07 | $30.07 | $29.88 | $29.95 | $29.38 | 18,273 |
| 2017-04-24 | $30.01 | $30.11 | $29.99 | $30.10 | $29.52 | 26,602 |
| 2017-04-21 | $29.67 | $29.68 | $29.63 | $29.68 | $29.11 | 16,154 |
| 2017-04-20 | $29.68 | $29.76 | $29.59 | $29.72 | $29.15 | 20,815 |
| 2017-04-19 | $29.55 | $29.55 | $29.38 | $29.43 | $28.87 | 17,176 |
| 2017-04-18 | $29.37 | $29.45 | $29.35 | $29.40 | $28.84 | 22,158 |
| 2017-04-17 | $29.68 | $29.71 | $29.61 | $29.65 | $29.08 | 16,628 |
| 2017-04-13 | $28.70 | $28.75 | $28.64 | $28.64 | $28.09 | 12,929 |
| 2017-04-12 | $28.84 | $28.99 | $28.83 | $28.99 | $28.44 | 31,002 |
| 2017-04-11 | $28.69 | $28.70 | $28.57 | $28.69 | $28.14 | 20,648 |
| 2017-04-10 | $28.46 | $28.57 | $28.46 | $28.51 | $27.97 | 16,668 |
| 2017-04-07 | $28.81 | $28.82 | $28.70 | $28.76 | $28.21 | 9,461 |
| 2017-04-06 | $28.22 | $28.29 | $28.21 | $28.24 | $27.70 | 19,632 |
| 2017-04-05 | $28.54 | $28.64 | $28.48 | $28.53 | $27.98 | 14,682 |
| 2017-04-04 | $28.79 | $28.79 | $28.33 | $28.60 | $28.05 | 37,166 |
| 2017-04-03 | $29.20 | $29.20 | $28.43 | $28.73 | $28.18 | 13,700 |
| 2017-03-31 | $28.30 | $28.83 | $28.30 | $28.83 | $28.28 | 28,800 |
| 2017-03-30 | $28.66 | $28.72 | $28.62 | $28.67 | $28.12 | 13,300 |
| 2017-03-29 | $28.91 | $29.23 | $28.80 | $29.04 | $28.49 | 16,800 |
| 2017-03-28 | $29.33 | $29.49 | $28.93 | $29.10 | $28.54 | 9,000 |
| 2017-03-27 | $28.59 | $29.11 | $28.59 | $29.11 | $28.55 | 11,500 |
| 2017-03-24 | $28.78 | $29.24 | $28.78 | $29.05 | $28.49 | 10,000 |
| 2017-03-23 | $29.32 | $29.32 | $29.00 | $29.16 | $28.60 | 21,500 |
| 2017-03-22 | $28.65 | $29.17 | $28.65 | $29.10 | $28.54 | 23,800 |
| 2017-03-21 | $28.99 | $29.09 | $28.63 | $28.70 | $28.15 | 17,100 |
| 2017-03-20 | $28.68 | $29.14 | $28.68 | $28.88 | $28.33 | 12,200 |
| 2017-03-17 | $28.61 | $28.96 | $28.57 | $28.86 | $28.31 | 21,500 |
| 2017-03-16 | $28.73 | $28.95 | $28.63 | $28.63 | $28.08 | 16,700 |
| 2017-03-15 | $28.36 | $28.60 | $28.19 | $28.38 | $27.84 | 13,400 |
| 2017-03-14 | $28.19 | $28.59 | $28.19 | $28.54 | $27.99 | 13,800 |
| 2017-03-13 | $28.07 | $28.54 | $28.07 | $28.44 | $27.90 | 30,600 |
| 2017-03-10 | $27.35 | $27.85 | $27.35 | $27.75 | $27.22 | 33,200 |
| 2017-03-09 | $27.42 | $27.65 | $27.42 | $27.62 | $27.09 | 18,100 |
| 2017-03-08 | $27.23 | $27.57 | $27.23 | $27.37 | $26.85 | 16,900 |
| 2017-03-07 | $27.26 | $27.43 | $27.18 | $27.31 | $26.79 | 20,600 |
| 2017-03-06 | $27.22 | $27.52 | $27.22 | $27.32 | $26.80 | 42,200 |
| 2017-03-03 | $27.05 | $27.46 | $27.05 | $27.27 | $26.75 | 19,200 |
| 2017-03-02 | $27.58 | $27.78 | $27.46 | $27.52 | $26.99 | 23,000 |
| 2017-03-01 | $27.46 | $27.91 | $27.46 | $27.74 | $27.21 | 23,000 |
| 2017-02-28 | $27.33 | $27.61 | $27.30 | $27.39 | $26.87 | 41,600 |
| 2017-02-27 | $27.67 | $27.68 | $27.51 | $27.59 | $27.06 | 19,800 |
| 2017-02-24 | $27.36 | $27.79 | $27.36 | $27.65 | $27.12 | 15,200 |
| 2017-02-23 | $28.04 | $28.21 | $27.51 | $27.81 | $27.28 | 22,300 |
| 2017-02-22 | $27.42 | $27.93 | $27.42 | $27.85 | $27.32 | 16,400 |
| 2017-02-21 | $27.27 | $27.72 | $27.27 | $27.64 | $27.11 | 16,900 |
| 2017-02-17 | $26.89 | $27.21 | $26.89 | $27.12 | $26.60 | 23,500 |
| 2017-02-16 | $27.12 | $27.29 | $27.06 | $27.22 | $26.70 | 15,400 |
| 2017-02-15 | $26.94 | $27.48 | $26.94 | $27.37 | $26.85 | 13,600 |
| 2017-02-14 | $27.30 | $27.65 | $27.30 | $27.43 | $26.91 | 30,800 |
| 2017-02-13 | $27.55 | $27.93 | $27.55 | $27.93 | $27.40 | 23,300 |
| 2017-02-10 | $27.55 | $27.70 | $27.55 | $27.68 | $27.15 | 15,600 |
| 2017-02-09 | $27.10 | $27.51 | $27.00 | $27.45 | $26.93 | 13,200 |
| 2017-02-08 | $26.96 | $27.51 | $26.96 | $27.19 | $26.67 | 13,700 |
| 2017-02-07 | $26.67 | $27.00 | $26.67 | $26.95 | $26.43 | 16,700 |
| 2017-02-06 | $26.55 | $27.09 | $26.55 | $26.86 | $26.35 | 14,200 |
| 2017-02-03 | $26.36 | $26.88 | $26.36 | $26.81 | $26.30 | 16,800 |
| 2017-02-02 | $26.61 | $26.90 | $26.61 | $26.74 | $26.23 | 14,900 |
| 2017-02-01 | $26.68 | $27.04 | $26.68 | $26.93 | $26.42 | 26,308 |
| 2017-01-31 | $26.80 | $27.10 | $26.66 | $26.91 | $26.40 | 23,940 |
| 2017-01-30 | $27.26 | $27.26 | $26.71 | $26.95 | $26.43 | 32,856 |
| 2017-01-27 | $27.08 | $27.08 | $26.87 | $26.94 | $26.43 | 11,429 |
| 2017-01-26 | $26.99 | $27.65 | $26.99 | $27.41 | $26.89 | 16,703 |
| 2017-01-25 | $27.08 | $27.39 | $27.08 | $27.29 | $26.77 | 37,634 |
| 2017-01-24 | $27.47 | $27.47 | $26.95 | $27.28 | $26.75 | 34,434 |
| 2017-01-23 | $26.67 | $27.19 | $26.67 | $27.19 | $26.67 | 21,104 |
| 2017-01-20 | $26.94 | $27.73 | $26.94 | $27.23 | $26.71 | 21,494 |
| 2017-01-19 | $26.64 | $27.44 | $26.64 | $27.35 | $26.82 | 20,963 |
| 2017-01-18 | $27.59 | $27.89 | $27.46 | $27.51 | $26.98 | 27,421 |
| 2017-01-17 | $26.95 | $27.45 | $26.95 | $27.40 | $26.88 | 21,077 |
| 2017-01-13 | $27.74 | $28.21 | $27.74 | $28.09 | $27.55 | 18,190 |
| 2017-01-12 | $28.21 | $28.46 | $28.15 | $28.28 | $27.74 | 28,711 |
| 2017-01-11 | $28.19 | $28.52 | $28.19 | $28.43 | $27.88 | 15,368 |
| 2017-01-10 | $28.70 | $28.81 | $28.40 | $28.43 | $27.89 | 21,944 |
| 2017-01-09 | $28.47 | $28.91 | $28.47 | $28.77 | $28.22 | 27,075 |
| 2017-01-06 | $28.30 | $28.95 | $28.30 | $28.68 | $28.13 | 18,069 |
| 2017-01-05 | $28.91 | $28.91 | $28.07 | $28.67 | $28.12 | 16,664 |
| 2017-01-04 | $28.45 | $28.65 | $27.82 | $28.07 | $27.53 | 20,364 |
| 2017-01-03 | $26.89 | $27.72 | $26.89 | $27.29 | $26.77 | 26,279 |
| 2016-12-30 | $26.89 | $27.26 | $26.89 | $27.15 | $26.63 | 162,970 |
| 2016-12-29 | $27.68 | $27.68 | $27.07 | $27.18 | $26.66 | 180,585 |
| 2016-12-28 | $26.86 | $27.46 | $26.86 | $27.25 | $26.73 | 147,519 |
| 2016-12-27 | $27.05 | $27.67 | $27.05 | $27.55 | $27.02 | 87,514 |
| 2016-12-23 | $27.52 | $27.86 | $27.52 | $27.83 | $27.30 | 18,420 |
| 2016-12-22 | $27.37 | $27.85 | $27.37 | $27.67 | $27.14 | 178,048 |
| 2016-12-21 | $27.37 | $27.96 | $27.37 | $27.85 | $27.32 | 26,220 |
| 2016-12-20 | $27.83 | $28.64 | $27.83 | $28.29 | $27.75 | 24,797 |
| 2016-12-19 | $28.17 | $28.17 | $27.94 | $27.98 | $27.45 | 29,551 |
| 2016-12-16 | $27.57 | $28.24 | $27.49 | $27.82 | $27.28 | 17,660 |
| 2016-12-15 | $28.16 | $28.16 | $27.51 | $27.70 | $27.17 | 24,640 |
| 2016-12-14 | $28.10 | $28.88 | $28.09 | $28.21 | $27.67 | 24,791 |
| 2016-12-13 | $28.30 | $28.85 | $28.30 | $28.76 | $28.21 | 36,395 |
| 2016-12-12 | $28.80 | $28.80 | $28.07 | $28.34 | $27.80 | 27,348 |
| 2016-12-09 | $29.21 | $29.21 | $28.52 | $28.97 | $28.42 | 22,623 |
| 2016-12-08 | $29.20 | $29.20 | $28.60 | $28.75 | $28.20 | 21,589 |
| 2016-12-07 | $28.29 | $28.46 | $28.10 | $28.41 | $27.87 | 26,650 |
| 2016-12-06 | $28.04 | $28.58 | $28.04 | $28.25 | $27.71 | 22,290 |
| 2016-12-05 | $27.64 | $28.41 | $27.64 | $28.10 | $27.56 | 30,918 |
| 2016-12-02 | $28.04 | $28.69 | $27.97 | $28.51 | $27.97 | 19,661 |
| 2016-12-01 | $28.26 | $28.73 | $28.26 | $28.57 | $28.02 | 28,836 |
| 2016-11-30 | $28.91 | $29.00 | $28.76 | $28.79 | $28.24 | 18,243 |
| 2016-11-29 | $28.10 | $28.77 | $28.10 | $28.67 | $28.12 | 20,254 |
| 2016-11-28 | $28.84 | $28.84 | $28.67 | $28.73 | $28.18 | 18,132 |
| 2016-11-25 | $28.69 | $28.69 | $27.67 | $28.10 | $27.56 | 9,248 |
| 2016-11-23 | $27.26 | $27.63 | $27.26 | $27.57 | $27.04 | 21,063 |
| 2016-11-22 | $27.28 | $27.99 | $27.28 | $27.74 | $27.21 | 20,280 |
| 2016-11-21 | $27.75 | $28.11 | $27.75 | $27.94 | $27.41 | 13,875 |
| 2016-11-18 | $28.24 | $28.24 | $27.86 | $27.88 | $27.35 | 14,951 |
| 2016-11-17 | $27.81 | $28.56 | $27.81 | $28.42 | $27.87 | 23,190 |
| 2016-11-16 | $28.32 | $28.32 | $27.47 | $27.97 | $27.44 | 23,758 |
| 2016-11-15 | $28.07 | $28.34 | $28.05 | $28.23 | $27.69 | 20,136 |
| 2016-11-14 | $27.80 | $28.35 | $27.80 | $28.09 | $27.55 | 29,492 |
| 2016-11-11 | $27.74 | $28.41 | $27.74 | $28.25 | $27.71 | 25,810 |
| 2016-11-10 | $27.50 | $27.94 | $27.49 | $27.89 | $27.36 | 24,623 |
| 2016-11-09 | $27.55 | $27.55 | $26.68 | $27.23 | $26.71 | 19,757 |
| 2016-11-08 | $26.94 | $27.53 | $26.89 | $27.30 | $26.77 | 17,408 |
| 2016-11-07 | $26.94 | $27.45 | $26.94 | $27.34 | $26.82 | 23,719 |
| 2016-11-04 | $26.63 | $27.15 | $26.63 | $26.86 | $26.35 | 28,940 |
| 2016-11-03 | $27.60 | $27.81 | $27.38 | $27.76 | $27.23 | 21,552 |
| 2016-11-02 | $27.52 | $27.60 | $27.37 | $27.57 | $27.04 | 15,551 |
| 2016-11-01 | $27.38 | $27.79 | $27.38 | $27.70 | $27.17 | 20,256 |
| 2016-10-31 | $27.69 | $27.69 | $27.40 | $27.48 | $26.95 | 22,454 |
| 2016-10-28 | $27.35 | $27.57 | $27.35 | $27.47 | $26.95 | 14,248 |
| 2016-10-27 | $27.69 | $27.69 | $27.20 | $27.39 | $26.87 | 13,585 |
| 2016-10-26 | $27.55 | $27.55 | $26.87 | $27.31 | $26.78 | 11,545 |
| 2016-10-25 | $26.78 | $27.00 | $26.78 | $26.87 | $26.36 | 20,361 |
| 2016-10-24 | $27.01 | $27.30 | $26.69 | $26.98 | $26.46 | 15,697 |
| 2016-10-21 | $27.01 | $27.28 | $27.01 | $27.12 | $26.60 | 68,381 |
| 2016-10-20 | $26.56 | $27.02 | $26.56 | $26.96 | $26.44 | 21,977 |
| 2016-10-19 | $25.74 | $26.06 | $25.74 | $25.92 | $25.42 | 14,596 |
| 2016-10-18 | $25.67 | $25.85 | $25.48 | $25.75 | $25.26 | 18,412 |
| 2016-10-17 | $25.55 | $25.63 | $25.46 | $25.51 | $25.02 | 28,735 |
| 2016-10-14 | $25.53 | $25.66 | $25.29 | $25.56 | $25.07 | 18,674 |
| 2016-10-13 | $25.43 | $25.43 | $24.97 | $25.41 | $24.92 | 25,333 |
| 2016-10-12 | $25.84 | $25.84 | $25.46 | $25.55 | $25.06 | 21,032 |
| 2016-10-11 | $25.64 | $25.74 | $25.44 | $25.47 | $24.98 | 36,847 |
| 2016-10-10 | $25.80 | $26.05 | $25.65 | $25.78 | $25.28 | 17,355 |
| 2016-10-07 | $25.14 | $26.36 | $25.14 | $25.78 | $25.29 | 19,532 |
| 2016-10-06 | $25.94 | $26.15 | $25.89 | $26.07 | $25.57 | 12,413 |
| 2016-10-05 | $26.97 | $26.98 | $26.74 | $26.77 | $26.25 | 21,080 |
| 2016-10-04 | $27.03 | $27.37 | $26.82 | $27.01 | $26.49 | 19,652 |
| 2016-10-03 | $26.91 | $27.43 | $26.91 | $27.27 | $26.75 | 15,998 |
| 2016-09-30 | $27.47 | $27.52 | $27.20 | $27.40 | $26.88 | 24,701 |
| 2016-09-29 | $27.02 | $27.30 | $27.02 | $27.20 | $26.68 | 36,691 |
| 2016-09-28 | $27.15 | $27.60 | $27.14 | $27.55 | $27.02 | 40,081 |
| 2016-09-27 | $27.26 | $27.84 | $27.26 | $27.49 | $26.96 | 20,316 |
| 2016-09-26 | $27.39 | $27.71 | $27.39 | $27.65 | $26.78 | 15,776 |
| 2016-09-23 | $27.64 | $27.76 | $27.40 | $27.50 | $26.64 | 14,947 |
| 2016-09-22 | $27.50 | $27.64 | $27.45 | $27.58 | $26.71 | 61,580 |
| 2016-09-21 | $27.10 | $27.29 | $26.88 | $27.08 | $26.23 | 14,012 |
| 2016-09-20 | $25.95 | $26.15 | $25.95 | $26.13 | $25.31 | 24,439 |
| 2016-09-19 | $26.23 | $26.32 | $25.98 | $26.10 | $25.28 | 27,811 |
| 2016-09-16 | $25.70 | $26.27 | $25.70 | $25.85 | $25.04 | 28,540 |
| 2016-09-15 | $25.65 | $26.86 | $25.65 | $26.41 | $25.58 | 43,900 |
| 2016-09-14 | $26.65 | $26.71 | $26.48 | $26.54 | $25.70 | 19,417 |
| 2016-09-13 | $26.49 | $26.75 | $26.37 | $26.45 | $25.62 | 17,323 |
| 2016-09-12 | $26.52 | $26.99 | $26.52 | $26.93 | $26.08 | 45,840 |
| 2016-09-09 | $26.65 | $26.80 | $26.64 | $26.75 | $25.91 | 23,734 |
| 2016-09-08 | $27.00 | $27.28 | $27.00 | $27.17 | $26.31 | 16,082 |
| 2016-09-07 | $27.00 | $27.37 | $26.93 | $27.00 | $26.15 | 18,105 |
| 2016-09-06 | $26.48 | $26.77 | $26.48 | $26.74 | $25.90 | 17,540 |
| 2016-09-02 | $26.67 | $26.67 | $26.25 | $26.47 | $25.64 | 172,170 |
| 2016-09-01 | $26.02 | $26.41 | $26.01 | $26.20 | $25.38 | 23,856 |
| 2016-08-31 | $25.63 | $25.86 | $25.63 | $25.73 | $24.92 | 19,267 |
| 2016-08-30 | $25.54 | $25.88 | $25.52 | $25.65 | $24.84 | 18,955 |
| 2016-08-29 | $25.63 | $26.00 | $25.63 | $25.87 | $25.06 | 14,390 |
| 2016-08-26 | $25.88 | $26.22 | $25.81 | $25.99 | $25.17 | 28,001 |
| 2016-08-25 | $25.94 | $26.31 | $25.94 | $26.15 | $25.33 | 21,745 |
| 2016-08-24 | $26.00 | $26.26 | $26.00 | $26.16 | $25.33 | 23,020 |
| 2016-08-23 | $25.82 | $26.17 | $25.82 | $25.98 | $25.16 | 33,522 |
| 2016-08-22 | $25.01 | $25.27 | $25.00 | $25.12 | $24.33 | 28,351 |
| 2016-08-19 | $24.92 | $25.05 | $24.92 | $24.95 | $24.17 | 76,019 |
| 2016-08-18 | $25.19 | $25.55 | $25.19 | $25.51 | $24.71 | 20,257 |
| 2016-08-17 | $26.09 | $26.13 | $25.90 | $26.09 | $25.27 | 62,470 |
| 2016-08-16 | $26.51 | $26.87 | $26.51 | $26.58 | $25.75 | 76,819 |
| 2016-08-15 | $27.36 | $27.69 | $27.36 | $27.57 | $26.70 | 33,449 |
| 2016-08-12 | $27.47 | $27.85 | $27.47 | $27.64 | $26.77 | 13,327 |
| 2016-08-11 | $26.92 | $27.84 | $26.92 | $27.68 | $26.81 | 10,792 |
| 2016-08-10 | $27.00 | $27.70 | $27.00 | $27.42 | $26.55 | 9,900 |
| 2016-08-09 | $26.46 | $26.92 | $26.39 | $26.65 | $25.81 | 16,095 |
| 2016-08-08 | $26.81 | $26.99 | $26.77 | $26.93 | $26.08 | 17,695 |
| 2016-08-05 | $26.24 | $26.69 | $26.24 | $26.59 | $25.75 | 28,222 |
| 2016-08-04 | $26.64 | $26.94 | $26.27 | $26.62 | $25.78 | 16,232 |
| 2016-08-03 | $26.15 | $26.62 | $26.15 | $26.61 | $25.77 | 30,301 |
| 2016-08-02 | $26.72 | $27.39 | $26.72 | $27.26 | $26.40 | 16,025 |
| 2016-08-01 | $27.32 | $28.15 | $27.32 | $27.78 | $26.91 | 24,141 |
| 2016-07-29 | $27.49 | $28.26 | $27.49 | $27.95 | $27.07 | 5,723 |
| 2016-07-28 | $28.27 | $28.27 | $27.49 | $27.97 | $27.09 | 18,186 |
| 2016-07-27 | $27.79 | $28.38 | $27.79 | $28.10 | $27.22 | 20,682 |
| 2016-07-26 | $27.56 | $28.37 | $27.56 | $27.87 | $26.99 | 50,588 |
| 2016-07-25 | $27.93 | $27.93 | $27.55 | $27.68 | $26.81 | 18,407 |
| 2016-07-22 | $27.34 | $27.74 | $27.34 | $27.65 | $26.78 | 12,745 |
| 2016-07-21 | $27.10 | $27.87 | $27.10 | $27.50 | $26.63 | 29,223 |
| 2016-07-20 | $27.59 | $27.97 | $27.21 | $27.64 | $26.77 | 15,107 |
| 2016-07-19 | $27.01 | $27.39 | $26.98 | $26.99 | $26.14 | 20,628 |
| 2016-07-18 | $27.21 | $27.86 | $27.21 | $27.54 | $26.67 | 13,704 |
| 2016-07-15 | $27.08 | $27.99 | $27.08 | $27.59 | $26.72 | 35,817 |
| 2016-07-14 | $28.22 | $28.80 | $28.22 | $28.54 | $27.64 | 25,580 |
| 2016-07-13 | $28.00 | $28.48 | $28.00 | $28.22 | $27.33 | 17,753 |
| 2016-07-12 | $28.15 | $28.84 | $28.15 | $28.49 | $27.60 | 262,630 |
| 2016-07-11 | $28.15 | $28.71 | $28.11 | $28.38 | $27.48 | 268,816 |
| 2016-07-08 | $27.52 | $27.95 | $27.52 | $27.92 | $27.04 | 17,492 |
| 2016-07-07 | $28.36 | $28.63 | $28.08 | $28.36 | $27.47 | 32,248 |
| 2016-07-06 | $28.60 | $29.02 | $28.53 | $28.97 | $28.06 | 30,829 |
| 2016-07-05 | $29.60 | $29.60 | $29.19 | $29.22 | $28.30 | 17,984 |
| 2016-07-01 | $28.89 | $29.10 | $28.67 | $28.94 | $28.03 | 17,686 |
| 2016-06-30 | $28.63 | $29.16 | $28.63 | $29.05 | $28.13 | 17,764 |
| 2016-06-29 | $28.49 | $28.92 | $28.49 | $28.86 | $27.95 | 19,991 |
| 2016-06-28 | $28.71 | $28.76 | $28.36 | $28.63 | $27.73 | 40,120 |
| 2016-06-27 | $27.69 | $27.88 | $27.42 | $27.85 | $26.98 | 22,757 |
| 2016-06-24 | $27.80 | $27.93 | $27.48 | $27.73 | $26.85 | 15,792 |
| 2016-06-23 | $28.54 | $28.85 | $28.54 | $28.79 | $27.88 | 11,483 |
| 2016-06-22 | $28.24 | $28.73 | $28.24 | $28.35 | $27.46 | 16,509 |
| 2016-06-21 | $28.58 | $29.15 | $28.58 | $28.67 | $27.77 | 19,849 |
| 2016-06-20 | $28.16 | $29.03 | $28.16 | $28.53 | $27.63 | 22,990 |
| 2016-06-17 | $27.49 | $27.99 | $27.49 | $27.93 | $27.05 | 20,912 |
| 2016-06-16 | $27.90 | $28.17 | $27.72 | $28.08 | $27.20 | 23,307 |
| 2016-06-15 | $28.27 | $28.61 | $27.98 | $28.30 | $27.41 | 22,568 |
| 2016-06-14 | $28.33 | $28.37 | $28.10 | $28.27 | $27.38 | 18,376 |
| 2016-06-13 | $28.31 | $28.85 | $28.31 | $28.60 | $27.70 | 13,044 |
| 2016-06-10 | $29.06 | $29.20 | $28.95 | $29.11 | $28.19 | 23,219 |
| 2016-06-09 | $29.74 | $30.24 | $29.68 | $30.05 | $29.11 | 16,108 |
| 2016-06-08 | $29.65 | $29.98 | $29.61 | $29.83 | $28.89 | 12,221 |
| 2016-06-07 | $29.50 | $29.83 | $29.50 | $29.74 | $28.80 | 33,060 |
| 2016-06-06 | $28.61 | $29.16 | $28.58 | $29.01 | $28.09 | 19,580 |
| 2016-06-03 | $29.30 | $29.30 | $28.58 | $29.12 | $28.20 | 29,255 |
| 2016-06-02 | $27.98 | $28.75 | $27.96 | $28.75 | $27.85 | 31,214 |
| 2016-06-01 | $27.81 | $28.61 | $27.81 | $28.32 | $27.43 | 23,601 |
| 2016-05-31 | $28.45 | $29.30 | $28.45 | $28.93 | $28.02 | 17,276 |
| 2016-05-27 | $28.74 | $29.77 | $28.74 | $29.36 | $28.44 | 29,400 |
| 2016-05-26 | $29.01 | $29.88 | $29.01 | $29.54 | $28.61 | 15,572 |
| 2016-05-25 | $29.27 | $30.00 | $29.27 | $29.66 | $28.73 | 26,251 |
| 2016-05-24 | $29.87 | $29.95 | $29.28 | $29.87 | $28.93 | 13,697 |
| 2016-05-23 | $29.06 | $29.79 | $29.06 | $29.46 | $28.53 | 17,962 |
| 2016-05-20 | $28.95 | $29.59 | $28.95 | $29.35 | $28.42 | 33,040 |
| 2016-05-19 | $28.97 | $29.04 | $28.69 | $29.04 | $28.13 | 17,622 |
| 2016-05-18 | $29.44 | $29.45 | $28.88 | $29.20 | $28.28 | 18,159 |
| 2016-05-17 | $28.45 | $29.12 | $28.44 | $28.63 | $27.73 | 21,493 |
| 2016-05-16 | $28.15 | $28.86 | $28.10 | $28.80 | $27.89 | 12,972 |
| 2016-05-13 | $28.25 | $28.25 | $27.52 | $28.00 | $27.12 | 11,889 |
| 2016-05-12 | $27.18 | $27.76 | $27.18 | $27.66 | $26.79 | 10,239 |
| 2016-05-11 | $27.75 | $27.75 | $27.46 | $27.51 | $26.65 | 20,528 |
| 2016-05-10 | $27.86 | $28.24 | $27.86 | $28.12 | $27.24 | 20,403 |
| 2016-05-09 | $27.22 | $27.27 | $27.06 | $27.11 | $26.25 | 26,683 |
| 2016-05-06 | $26.62 | $26.93 | $26.30 | $26.88 | $26.03 | 15,596 |
| 2016-05-05 | $26.44 | $26.65 | $26.44 | $26.56 | $25.73 | 28,349 |
| 2016-05-04 | $26.42 | $26.45 | $26.20 | $26.45 | $25.62 | 54,554 |
| 2016-05-03 | $26.79 | $26.79 | $26.38 | $26.54 | $25.71 | 24,449 |
| 2016-05-02 | $26.40 | $26.88 | $26.40 | $26.88 | $26.04 | 15,713 |
| 2016-04-29 | $26.45 | $27.07 | $26.31 | $26.45 | $25.62 | 26,650 |
| 2016-04-28 | $26.40 | $27.15 | $26.40 | $26.60 | $25.76 | 19,088 |
| 2016-04-27 | $28.07 | $28.13 | $27.93 | $28.13 | $27.25 | 20,500 |
| 2016-04-26 | $28.25 | $28.25 | $27.47 | $28.05 | $27.17 | 14,186 |
| 2016-04-25 | $27.58 | $28.06 | $27.58 | $28.06 | $27.18 | 17,047 |
| 2016-04-22 | $28.75 | $28.75 | $27.97 | $28.45 | $27.56 | 12,660 |
| 2016-04-21 | $28.31 | $28.31 | $27.84 | $27.85 | $26.98 | 55,641 |
| 2016-04-20 | $27.93 | $28.27 | $27.62 | $28.13 | $27.25 | 16,192 |
| 2016-04-19 | $27.73 | $28.00 | $27.29 | $27.47 | $26.61 | 15,588 |
| 2016-04-18 | $27.17 | $27.80 | $27.17 | $27.73 | $26.86 | 28,997 |
| 2016-04-15 | $27.24 | $27.57 | $27.20 | $27.24 | $26.38 | 24,754 |
| 2016-04-14 | $26.81 | $27.23 | $26.81 | $27.20 | $26.35 | 32,500 |
| 2016-04-13 | $26.70 | $27.51 | $26.19 | $26.80 | $25.96 | 18,685 |
| 2016-04-12 | $26.31 | $26.95 | $26.31 | $26.80 | $25.96 | 21,352 |
| 2016-04-11 | $26.48 | $27.05 | $26.48 | $26.81 | $25.97 | 15,196 |
| 2016-04-08 | $27.32 | $28.99 | $26.27 | $27.65 | $26.78 | 14,244 |
| 2016-04-07 | $27.32 | $27.80 | $27.13 | $27.43 | $26.57 | 18,431 |
| 2016-04-06 | $27.10 | $27.67 | $27.02 | $27.67 | $26.80 | 16,414 |
| 2016-04-05 | $27.03 | $27.48 | $26.67 | $27.27 | $26.41 | 14,851 |
| 2016-04-04 | $27.40 | $27.86 | $27.40 | $27.75 | $26.88 | 16,597 |
| 2016-04-01 | $27.04 | $27.62 | $27.04 | $27.57 | $26.70 | 10,242 |
| 2016-03-31 | $28.08 | $28.25 | $28.06 | $28.12 | $27.24 | 17,238 |
| 2016-03-30 | $28.67 | $29.37 | $28.67 | $29.25 | $28.33 | 13,259 |
| 2016-03-29 | $28.22 | $28.99 | $28.22 | $28.99 | $28.08 | 18,587 |
| 2016-03-28 | $28.56 | $29.30 | $28.06 | $28.81 | $27.91 | 33,186 |
| 2016-03-24 | $28.39 | $29.00 | $27.89 | $28.85 | $27.53 | 62,678 |
| 2016-03-23 | $28.97 | $28.97 | $28.31 | $28.65 | $27.33 | 21,800 |
| 2016-03-22 | $28.32 | $28.77 | $28.32 | $28.69 | $27.37 | 11,399 |
| 2016-03-21 | $28.00 | $28.41 | $28.00 | $28.40 | $27.09 | 21,550 |
| 2016-03-18 | $27.56 | $28.38 | $27.56 | $28.28 | $26.98 | 18,943 |
| 2016-03-17 | $27.45 | $28.18 | $27.45 | $28.12 | $26.83 | 42,018 |
| 2016-03-16 | $27.27 | $27.70 | $26.93 | $27.55 | $26.29 | 15,134 |
| 2016-03-15 | $27.26 | $27.78 | $27.26 | $27.50 | $26.24 | 13,913 |
| 2016-03-14 | $27.62 | $28.46 | $27.62 | $28.10 | $26.81 | 22,526 |
| 2016-03-11 | $26.59 | $27.36 | $26.59 | $27.24 | $25.99 | 26,622 |
| 2016-03-10 | $27.09 | $27.09 | $26.34 | $26.74 | $25.51 | 44,048 |
| 2016-03-09 | $27.28 | $27.28 | $26.96 | $27.19 | $25.94 | 21,223 |
| 2016-03-08 | $26.76 | $27.29 | $26.76 | $27.11 | $25.86 | 32,840 |
| 2016-03-07 | $27.37 | $27.54 | $27.16 | $27.48 | $26.22 | 29,657 |
| 2016-03-04 | $28.35 | $28.61 | $28.20 | $28.27 | $26.97 | 27,362 |
| 2016-03-03 | $28.45 | $28.60 | $28.27 | $28.39 | $27.09 | 26,582 |
| 2016-03-02 | $28.42 | $28.71 | $28.19 | $28.64 | $27.33 | 189,239 |
| 2016-03-01 | $27.46 | $28.34 | $27.46 | $28.24 | $26.94 | 51,547 |
| 2016-02-29 | $27.49 | $27.66 | $27.37 | $27.51 | $26.25 | 80,320 |
| 2016-02-26 | $27.69 | $28.19 | $27.69 | $27.93 | $26.65 | 21,738 |
| 2016-02-25 | $28.24 | $28.26 | $27.76 | $28.15 | $26.86 | 28,324 |
| 2016-02-24 | $26.63 | $26.98 | $26.31 | $26.97 | $25.73 | 29,365 |
| 2016-02-23 | $26.20 | $27.35 | $26.20 | $26.30 | $25.09 | 21,365 |
| 2016-02-22 | $26.78 | $27.55 | $26.78 | $27.31 | $26.06 | 21,337 |
| 2016-02-19 | $25.91 | $26.71 | $25.91 | $26.38 | $25.17 | 25,987 |
| 2016-02-18 | $26.44 | $27.08 | $25.72 | $26.31 | $25.10 | 25,759 |
| 2016-02-17 | $26.22 | $26.51 | $25.93 | $26.26 | $25.05 | 42,369 |
| 2016-02-16 | $26.22 | $26.49 | $26.03 | $26.40 | $25.19 | 13,014 |
| 2016-02-12 | $24.33 | $25.26 | $24.33 | $25.21 | $24.05 | 32,518 |
| 2016-02-11 | $25.56 | $25.64 | $25.15 | $25.59 | $24.42 | 26,057 |
| 2016-02-10 | $25.48 | $26.54 | $25.47 | $25.99 | $24.80 | 23,544 |
| 2016-02-09 | $26.63 | $27.29 | $26.63 | $27.14 | $25.89 | 30,290 |
| 2016-02-08 | $27.78 | $28.11 | $27.59 | $28.01 | $26.72 | 20,437 |
| 2016-02-05 | $27.60 | $27.92 | $27.39 | $27.92 | $26.64 | 52,023 |
| 2016-02-04 | $29.69 | $29.69 | $29.22 | $29.38 | $28.03 | 12,619 |
| 2016-02-03 | $29.36 | $29.69 | $28.96 | $29.49 | $28.14 | 31,753 |
| 2016-02-02 | $29.37 | $29.78 | $29.09 | $29.39 | $28.04 | 16,883 |
| 2016-02-01 | $29.35 | $29.35 | $28.52 | $29.11 | $27.77 | 18,832 |
| 2016-01-29 | $27.21 | $28.27 | $27.21 | $27.81 | $26.53 | 23,822 |
| 2016-01-28 | $26.41 | $26.50 | $26.17 | $26.38 | $25.16 | 28,153 |
| 2016-01-27 | $26.02 | $26.37 | $25.82 | $25.96 | $24.77 | 19,401 |
| 2016-01-26 | $25.61 | $26.20 | $25.61 | $26.11 | $24.91 | 27,741 |
| 2016-01-25 | $25.25 | $25.61 | $25.25 | $25.39 | $24.22 | 19,285 |
| 2016-01-22 | $24.89 | $25.59 | $24.89 | $25.44 | $24.27 | 26,186 |
| 2016-01-21 | $24.01 | $24.78 | $24.01 | $24.58 | $23.45 | 38,581 |
| 2016-01-20 | $24.36 | $25.17 | $24.18 | $24.84 | $23.70 | 21,851 |
| 2016-01-19 | $26.59 | $26.60 | $25.88 | $26.12 | $24.92 | 28,292 |
| 2016-01-15 | $26.99 | $26.99 | $26.45 | $26.64 | $25.41 | 18,907 |
| 2016-01-14 | $27.01 | $27.63 | $27.00 | $27.55 | $26.28 | 20,416 |
| 2016-01-13 | $27.17 | $27.48 | $26.81 | $26.99 | $25.75 | 15,497 |
| 2016-01-12 | $26.88 | $27.40 | $26.83 | $27.10 | $25.86 | 21,779 |
| 2016-01-11 | $27.11 | $27.45 | $27.05 | $27.36 | $26.10 | 21,142 |
| 2016-01-08 | $27.32 | $27.90 | $27.17 | $27.19 | $25.94 | 22,545 |
| 2016-01-07 | $27.98 | $28.19 | $27.82 | $28.01 | $26.72 | 14,054 |
| 2016-01-06 | $27.82 | $28.43 | $27.82 | $28.37 | $27.07 | 18,395 |
| 2016-01-05 | $28.11 | $28.54 | $28.11 | $28.44 | $27.13 | 15,371 |
| 2016-01-04 | $28.02 | $28.25 | $27.89 | $28.16 | $26.87 | 21,542 |
| 2015-12-31 | $28.89 | $28.89 | $28.65 | $28.77 | $27.45 | 18,773 |
| 2015-12-30 | $29.28 | $29.28 | $28.85 | $28.92 | $27.59 | 17,484 |
| 2015-12-29 | $28.95 | $29.42 | $28.95 | $29.32 | $27.97 | 18,197 |
| 2015-12-28 | $28.28 | $28.55 | $28.13 | $28.38 | $27.08 | 27,347 |
| 2015-12-24 | $29.28 | $29.28 | $28.48 | $28.66 | $27.34 | 16,714 |
| 2015-12-23 | $28.74 | $29.20 | $28.74 | $29.09 | $27.75 | 40,570 |
| 2015-12-22 | $28.56 | $28.87 | $28.48 | $28.66 | $27.34 | 22,522 |
| 2015-12-21 | $27.44 | $27.70 | $27.40 | $27.59 | $26.32 | 23,083 |
| 2015-12-18 | $27.28 | $27.71 | $27.28 | $27.50 | $26.24 | 26,125 |
| 2015-12-17 | $28.79 | $28.79 | $28.20 | $28.29 | $26.99 | 15,081 |
| 2015-12-16 | $27.41 | $28.22 | $27.41 | $28.01 | $26.72 | 32,298 |
| 2015-12-15 | $26.40 | $26.81 | $26.40 | $26.67 | $25.45 | 30,615 |
| 2015-12-14 | $26.99 | $27.28 | $26.58 | $26.83 | $25.60 | 31,240 |
| 2015-12-11 | $26.92 | $26.92 | $26.48 | $26.56 | $25.34 | 21,763 |
| 2015-12-10 | $27.26 | $27.38 | $27.21 | $27.25 | $26.00 | 14,674 |
| 2015-12-09 | $27.00 | $27.67 | $27.00 | $27.26 | $26.01 | 19,672 |
| 2015-12-08 | $26.90 | $27.44 | $26.90 | $27.37 | $26.11 | 15,351 |
| 2015-12-07 | $27.43 | $27.98 | $27.43 | $27.65 | $26.38 | 11,765 |
| 2015-12-04 | $27.13 | $27.84 | $27.13 | $27.84 | $26.56 | 9,279 |
| 2015-12-03 | $27.87 | $27.90 | $27.44 | $27.62 | $26.35 | 22,522 |
| 2015-12-02 | $28.18 | $28.18 | $27.73 | $27.85 | $26.57 | 155,664 |
| 2015-12-01 | $27.46 | $28.14 | $27.46 | $27.81 | $26.53 | 24,195 |
| 2015-11-30 | $27.49 | $28.16 | $27.49 | $27.74 | $26.46 | 26,365 |
| 2015-11-27 | $28.90 | $28.90 | $28.04 | $28.45 | $27.14 | 7,005 |
| 2015-11-25 | $28.05 | $28.62 | $28.05 | $28.53 | $27.22 | 12,703 |
| 2015-11-24 | $28.15 | $29.49 | $28.15 | $28.80 | $27.48 | 20,210 |
| 2015-11-23 | $28.29 | $28.33 | $28.18 | $28.28 | $26.98 | 19,344 |
| 2015-11-20 | $28.33 | $28.52 | $28.22 | $28.28 | $26.98 | 16,005 |
| 2015-11-19 | $27.80 | $28.06 | $27.80 | $28.01 | $26.72 | 15,997 |
| 2015-11-18 | $27.52 | $28.05 | $27.52 | $28.00 | $26.71 | 20,649 |
| 2015-11-17 | $27.80 | $28.03 | $27.80 | $27.93 | $26.65 | 28,279 |
| 2015-11-16 | $27.78 | $28.93 | $27.78 | $28.33 | $27.03 | 22,388 |
| 2015-11-13 | $27.53 | $27.59 | $27.41 | $27.42 | $26.16 | 19,984 |
| 2015-11-12 | $27.64 | $27.64 | $27.40 | $27.40 | $26.14 | 11,349 |
| 2015-11-11 | $27.79 | $27.79 | $27.55 | $27.58 | $26.31 | 31,660 |
| 2015-11-10 | $27.10 | $27.65 | $27.10 | $27.50 | $26.24 | 42,170 |
| 2015-11-09 | $26.44 | $26.76 | $26.30 | $26.45 | $25.24 | 30,660 |
| 2015-11-06 | $26.20 | $26.63 | $26.12 | $26.45 | $25.23 | 13,237 |
| 2015-11-05 | $25.05 | $25.05 | $24.46 | $24.75 | $23.61 | 17,506 |
| 2015-11-04 | $24.74 | $25.05 | $24.74 | $24.98 | $23.83 | 35,755 |
| 2015-11-03 | $26.16 | $26.16 | $25.97 | $26.08 | $24.88 | 29,619 |
| 2015-11-02 | $25.38 | $26.12 | $25.38 | $26.12 | $24.92 | 20,491 |
| 2015-10-30 | $26.31 | $26.31 | $26.19 | $26.26 | $25.05 | 22,112 |
| 2015-10-29 | $25.96 | $26.02 | $25.89 | $25.93 | $24.74 | 15,009 |
| 2015-10-28 | $25.98 | $26.14 | $25.91 | $26.14 | $24.94 | 38,135 |
| 2015-10-27 | $25.47 | $25.66 | $25.47 | $25.64 | $24.46 | 24,055 |
| 2015-10-26 | $25.44 | $25.65 | $25.44 | $25.65 | $24.47 | 11,700 |
| 2015-10-23 | $25.70 | $25.89 | $25.70 | $25.84 | $24.65 | 27,155 |
| 2015-10-22 | $25.31 | $25.76 | $25.31 | $25.73 | $24.55 | 16,633 |
| 2015-10-21 | $25.85 | $25.85 | $25.43 | $25.48 | $24.31 | 18,037 |
| 2015-10-20 | $25.07 | $25.33 | $25.07 | $25.24 | $24.08 | 21,263 |
| 2015-10-19 | $26.23 | $26.30 | $25.93 | $26.26 | $25.05 | 8,574 |
| 2015-10-16 | $25.76 | $26.11 | $25.76 | $26.00 | $24.81 | 17,815 |
| 2015-10-15 | $25.69 | $25.89 | $25.62 | $25.88 | $24.69 | 18,571 |
| 2015-10-14 | $25.18 | $25.49 | $25.01 | $25.28 | $24.11 | 72,072 |
| 2015-10-13 | $25.95 | $25.95 | $25.64 | $25.68 | $24.50 | 17,396 |
| 2015-10-12 | $25.87 | $25.97 | $25.58 | $25.79 | $24.61 | 10,697 |
| 2015-10-09 | $25.80 | $25.80 | $25.55 | $25.70 | $24.52 | 27,126 |
| 2015-10-08 | $24.77 | $25.32 | $24.77 | $25.29 | $24.13 | 21,947 |
| 2015-10-07 | $25.34 | $25.38 | $25.06 | $25.23 | $24.07 | 15,537 |
| 2015-10-06 | $25.44 | $25.44 | $25.21 | $25.36 | $24.20 | 21,898 |
| 2015-10-05 | $25.19 | $25.93 | $25.19 | $25.83 | $24.64 | 17,527 |
| 2015-10-02 | $24.84 | $25.44 | $24.81 | $25.44 | $24.27 | 16,311 |
| 2015-10-01 | $24.97 | $25.07 | $24.61 | $24.89 | $23.74 | 39,352 |
| 2015-09-30 | $24.35 | $24.84 | $24.35 | $24.72 | $23.59 | 38,501 |
| 2015-09-29 | $23.88 | $24.30 | $23.88 | $24.30 | $23.18 | 23,372 |
| 2015-09-28 | $24.45 | $24.63 | $24.21 | $24.29 | $23.18 | 10,987 |
| 2015-09-25 | $24.46 | $25.39 | $24.46 | $24.52 | $23.39 | 7,933 |
| 2015-09-24 | $23.86 | $23.96 | $23.56 | $23.94 | $22.84 | 12,719 |
| 2015-09-23 | $24.26 | $24.26 | $23.83 | $23.95 | $22.85 | 13,505 |
| 2015-09-22 | $24.12 | $24.12 | $23.85 | $24.03 | $22.93 | 19,004 |
| 2015-09-21 | $25.11 | $25.11 | $24.25 | $24.37 | $23.25 | 21,504 |
| 2015-09-18 | $23.91 | $24.51 | $23.91 | $24.33 | $23.21 | 13,274 |
| 2015-09-17 | $25.20 | $25.76 | $25.20 | $25.36 | $24.20 | 30,004 |
| 2015-09-16 | $25.43 | $25.65 | $25.20 | $25.63 | $24.45 | 21,628 |
| 2015-09-15 | $25.34 | $25.65 | $25.26 | $25.54 | $24.37 | 195,048 |
| 2015-09-14 | $25.15 | $25.26 | $24.89 | $25.23 | $24.07 | 14,793 |
| 2015-09-11 | $25.02 | $25.12 | $24.81 | $25.10 | $23.95 | 18,143 |
| 2015-09-10 | $23.79 | $24.27 | $23.79 | $24.17 | $23.06 | 14,978 |
| 2015-09-09 | $23.89 | $24.04 | $23.48 | $23.50 | $22.42 | 24,880 |
| 2015-09-08 | $22.63 | $23.11 | $22.42 | $23.05 | $21.99 | 24,413 |
| 2015-09-04 | $22.26 | $22.87 | $22.26 | $22.82 | $21.77 | 29,768 |
| 2015-09-03 | $23.35 | $23.36 | $23.21 | $23.23 | $22.16 | 25,711 |
| 2015-09-02 | $23.28 | $23.48 | $23.18 | $23.48 | $22.40 | 125,956 |
| 2015-09-01 | $23.19 | $23.65 | $22.67 | $23.20 | $22.13 | 25,648 |
| 2015-08-31 | $23.98 | $24.65 | $23.98 | $24.47 | $23.35 | 22,185 |
| 2015-08-28 | $24.58 | $24.72 | $24.55 | $24.69 | $23.56 | 21,728 |
| 2015-08-27 | $24.11 | $24.73 | $23.97 | $24.69 | $23.56 | 20,048 |
| 2015-08-26 | $23.46 | $23.56 | $22.95 | $23.52 | $22.44 | 26,300 |
| 2015-08-25 | $23.15 | $23.71 | $22.76 | $22.76 | $21.72 | 119,542 |
| 2015-08-24 | $23.14 | $23.69 | $22.70 | $23.42 | $22.35 | 28,234 |
| 2015-08-21 | $24.70 | $24.79 | $24.23 | $24.24 | $23.12 | 11,748 |
| 2015-08-20 | $24.74 | $25.04 | $24.73 | $24.81 | $23.67 | 18,158 |
| 2015-08-19 | $25.67 | $25.70 | $25.55 | $25.65 | $24.47 | 24,264 |
| 2015-08-18 | $26.06 | $26.36 | $26.06 | $26.29 | $25.08 | 16,232 |
| 2015-08-17 | $26.44 | $26.57 | $26.33 | $26.57 | $25.35 | 7,691 |
| 2015-08-14 | $25.74 | $26.16 | $25.74 | $26.12 | $24.92 | 24,832 |
| 2015-08-13 | $25.93 | $26.22 | $25.93 | $26.13 | $24.93 | 13,760 |
| 2015-08-12 | $26.33 | $26.62 | $26.21 | $26.62 | $25.40 | 15,007 |
| 2015-08-11 | $26.82 | $26.82 | $26.44 | $26.73 | $25.50 | 15,097 |
| 2015-08-10 | $26.31 | $26.37 | $26.25 | $26.34 | $25.13 | 7,769 |
| 2015-08-07 | $25.75 | $25.90 | $25.70 | $25.86 | $24.67 | 13,752 |
| 2015-08-06 | $25.00 | $25.33 | $25.00 | $25.26 | $24.10 | 77,538 |
| 2015-08-05 | $25.42 | $25.43 | $25.30 | $25.40 | $24.23 | 96,202 |
Daiwa House Industry Co. Ltd (DWAHY) News Headlines
Recent Daiwa House Industry Co. Ltd (DWAHY) News
Similar Companies to Daiwa House Industry Co. Ltd (DWAHY) 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 | -- | -- | -- |