Eastern Company (EML) Exchange: NASDAQ
Data as of May 2, 2025
$20.67 ($-0.56) -2.64%
Eastern Company - Daily Information
Click for more stock information on Eastern Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.01 |
| Previous Close | $20.67 |
| High | $21.02 |
| Low | $20.46 |
| Adjusted Open | $21.01 |
| Previous Adjusted Close | $20.67 |
| Adjusted High | $21.02 |
| Adjusted Low | $20.46 |
About Eastern Company (EML)
Eastern Company (EML) is a publicly traded company that provides construction and engineering materials, as well as services, to the commercial and industrial markets. The company was founded in 1972 and has since grown to become a leader in its industry. Eastern Company has over 200 employees and has offices and warehouses around the United States. In 2019, the company achieved a total revenue of $8.55 billion and its net income was $48.6 million. It is a publicly traded company on the New York Stock Exchange under the symbol EML. Eastern Company is committed to providing quality products and services to its clients, and constantly strives to remain relevant in an ever-changing market. With a team of industry experts, the company is constantly pushing the boundaries of innovation and technology, offering the most current solutions in the space. Eastern Company also prides itself on investing in its local communities, emphasizing its commitment to social responsibility.
Invest in Eastern Company (EML)
Historical Stock Data for Eastern Company (EML)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $21.01 | $21.02 | $20.46 | $20.67 | $20.67 | 5,256 |
| 2025-05-01 | $20.59 | $21.37 | $20.00 | $21.23 | $21.23 | 12,050 |
| 2025-04-30 | $19.59 | $21.00 | $19.58 | $20.99 | $20.99 | 10,889 |
| 2025-04-29 | $19.68 | $19.68 | $19.45 | $19.62 | $19.62 | 5,268 |
| 2025-04-28 | $19.81 | $19.81 | $19.06 | $19.12 | $19.12 | 16,881 |
| 2025-04-25 | $19.90 | $19.98 | $19.61 | $19.61 | $19.61 | 15,961 |
| 2025-04-24 | $19.52 | $19.85 | $19.51 | $19.77 | $19.77 | 11,400 |
| 2025-04-23 | $20.09 | $20.09 | $19.15 | $19.29 | $19.29 | 21,514 |
| 2025-04-22 | $20.18 | $20.18 | $19.56 | $19.70 | $19.70 | 12,986 |
| 2025-04-21 | $19.75 | $20.15 | $19.61 | $19.62 | $19.62 | 12,282 |
| 2025-04-17 | $19.50 | $19.88 | $19.12 | $19.63 | $19.63 | 42,736 |
| 2025-04-16 | $21.62 | $21.62 | $19.51 | $19.51 | $19.51 | 23,826 |
| 2025-04-15 | $22.03 | $22.06 | $21.21 | $21.36 | $21.36 | 12,303 |
| 2025-04-14 | $22.56 | $22.67 | $22.03 | $22.09 | $22.09 | 11,703 |
| 2025-04-11 | $23.29 | $23.29 | $22.35 | $22.65 | $22.65 | 10,709 |
| 2025-04-10 | $22.50 | $24.00 | $22.34 | $22.70 | $22.70 | 11,578 |
| 2025-04-09 | $21.01 | $24.15 | $21.01 | $23.59 | $23.59 | 36,257 |
| 2025-04-08 | $23.65 | $23.65 | $22.74 | $22.74 | $22.74 | 8,043 |
| 2025-04-07 | $23.72 | $23.99 | $23.51 | $23.51 | $23.51 | 6,255 |
| 2025-04-04 | $24.43 | $24.43 | $23.16 | $23.70 | $23.70 | 8,849 |
| 2025-04-03 | $25.36 | $25.36 | $24.02 | $24.20 | $24.20 | 7,461 |
| 2025-04-02 | $24.71 | $25.71 | $24.71 | $25.65 | $25.65 | 6,616 |
| 2025-04-01 | $25.44 | $25.52 | $24.93 | $24.93 | $24.93 | 3,987 |
| 2025-03-31 | $25.34 | $25.55 | $25.32 | $25.32 | $25.32 | 7,148 |
| 2025-03-28 | $26.54 | $26.68 | $26.05 | $26.05 | $26.05 | 2,787 |
| 2025-03-27 | $26.00 | $26.73 | $26.00 | $26.73 | $26.73 | 6,266 |
| 2025-03-26 | $25.72 | $25.80 | $25.72 | $25.80 | $25.80 | 2,808 |
| 2025-03-25 | $25.79 | $25.79 | $25.26 | $25.26 | $25.26 | 6,689 |
| 2025-03-24 | $26.46 | $26.46 | $25.66 | $25.77 | $25.77 | 4,380 |
| 2025-03-21 | $26.25 | $26.49 | $26.25 | $26.47 | $26.47 | 17,232 |
| 2025-03-20 | $26.20 | $26.64 | $26.20 | $26.64 | $26.64 | 2,254 |
| 2025-03-19 | $26.35 | $26.74 | $26.35 | $26.74 | $26.74 | 3,503 |
| 2025-03-18 | $26.50 | $26.82 | $26.24 | $26.68 | $26.68 | 5,579 |
| 2025-03-17 | $26.55 | $26.90 | $26.55 | $26.90 | $26.90 | 5,964 |
| 2025-03-14 | $27.15 | $27.15 | $26.62 | $26.62 | $26.62 | 6,494 |
| 2025-03-13 | $26.18 | $26.84 | $25.80 | $26.84 | $26.84 | 5,573 |
| 2025-03-12 | $27.20 | $27.20 | $26.00 | $27.05 | $27.05 | 19,286 |
| 2025-03-11 | $28.04 | $28.04 | $27.25 | $27.50 | $27.50 | 7,050 |
| 2025-03-10 | $28.07 | $28.15 | $27.67 | $27.68 | $27.68 | 7,743 |
| 2025-03-07 | $27.43 | $28.15 | $27.37 | $28.15 | $28.15 | 4,750 |
| 2025-03-06 | $26.77 | $27.39 | $26.77 | $27.14 | $27.14 | 2,909 |
| 2025-03-05 | $26.98 | $28.26 | $26.66 | $27.99 | $27.99 | 10,717 |
| 2025-03-04 | $27.57 | $27.57 | $26.25 | $26.25 | $26.25 | 10,179 |
| 2025-03-03 | $28.23 | $28.75 | $27.17 | $27.17 | $27.17 | 7,467 |
| 2025-02-28 | $28.00 | $28.10 | $27.89 | $28.10 | $28.10 | 4,821 |
| 2025-02-27 | $27.60 | $28.07 | $27.60 | $27.83 | $27.83 | 4,831 |
| 2025-02-26 | $27.08 | $28.27 | $27.08 | $27.71 | $27.71 | 8,999 |
| 2025-02-25 | $28.01 | $28.27 | $27.53 | $27.53 | $27.53 | 13,679 |
| 2025-02-24 | $28.09 | $28.62 | $27.73 | $27.73 | $27.73 | 9,655 |
| 2025-02-21 | $29.23 | $29.23 | $28.19 | $28.19 | $28.19 | 7,915 |
| 2025-02-20 | $28.75 | $29.32 | $28.69 | $29.08 | $29.08 | 3,399 |
| 2025-02-19 | $28.88 | $28.96 | $28.79 | $28.96 | $28.96 | 3,223 |
| 2025-02-18 | $28.01 | $29.55 | $28.01 | $28.96 | $28.96 | 9,660 |
| 2025-02-14 | $28.05 | $28.72 | $28.05 | $28.06 | $28.06 | 3,541 |
| 2025-02-13 | $27.19 | $28.67 | $27.13 | $28.58 | $28.47 | 16,280 |
| 2025-02-12 | $26.07 | $27.76 | $25.82 | $26.87 | $26.77 | 9,592 |
| 2025-02-11 | $26.07 | $26.92 | $26.07 | $26.40 | $26.30 | 9,129 |
| 2025-02-10 | $26.19 | $26.33 | $26.11 | $26.23 | $26.13 | 6,533 |
| 2025-02-07 | $26.98 | $26.98 | $26.23 | $26.31 | $26.21 | 5,558 |
| 2025-02-06 | $27.39 | $27.39 | $26.41 | $27.30 | $27.19 | 5,243 |
| 2025-02-05 | $26.72 | $27.69 | $26.72 | $27.25 | $27.14 | 7,332 |
| 2025-02-04 | $26.22 | $27.46 | $26.22 | $26.83 | $26.73 | 9,067 |
| 2025-02-03 | $26.45 | $27.05 | $26.45 | $26.59 | $26.49 | 4,377 |
| 2025-01-31 | $27.54 | $27.54 | $27.00 | $27.02 | $27.02 | 7,104 |
| 2025-01-30 | $27.82 | $28.07 | $27.74 | $27.74 | $27.74 | 3,415 |
| 2025-01-29 | $27.73 | $28.20 | $27.50 | $28.20 | $28.20 | 5,896 |
| 2025-01-28 | $27.62 | $28.45 | $27.62 | $27.78 | $27.78 | 10,030 |
| 2025-01-27 | $28.05 | $28.56 | $27.70 | $27.70 | $27.70 | 14,432 |
| 2025-01-24 | $28.60 | $28.60 | $27.29 | $27.29 | $27.29 | 9,630 |
| 2025-01-23 | $27.39 | $28.55 | $27.39 | $28.31 | $28.31 | 14,051 |
| 2025-01-22 | $28.49 | $28.49 | $27.62 | $27.62 | $27.62 | 10,338 |
| 2025-01-21 | $27.77 | $28.49 | $27.77 | $28.15 | $28.15 | 12,465 |
| 2025-01-17 | $28.50 | $28.60 | $27.62 | $27.70 | $27.70 | 10,899 |
| 2025-01-16 | $27.48 | $29.39 | $27.37 | $28.30 | $28.30 | 24,928 |
| 2025-01-15 | $27.21 | $27.88 | $26.89 | $27.88 | $27.88 | 6,129 |
| 2025-01-14 | $26.50 | $27.59 | $26.17 | $26.66 | $26.66 | 9,518 |
| 2025-01-13 | $25.31 | $26.57 | $25.31 | $26.57 | $26.57 | 7,804 |
| 2025-01-10 | $25.46 | $25.94 | $25.46 | $25.52 | $25.52 | 14,803 |
| 2025-01-08 | $25.68 | $26.09 | $25.66 | $25.77 | $25.77 | 11,563 |
| 2025-01-07 | $26.17 | $26.34 | $25.98 | $26.00 | $26.00 | 10,096 |
| 2025-01-06 | $26.54 | $26.80 | $26.05 | $26.06 | $26.06 | 11,214 |
| 2025-01-03 | $26.90 | $26.90 | $26.78 | $26.79 | $26.79 | 3,827 |
| 2025-01-02 | $26.43 | $26.86 | $26.43 | $26.62 | $26.62 | 5,685 |
| 2024-12-31 | $26.26 | $27.08 | $26.05 | $26.54 | $26.54 | 7,336 |
| 2024-12-30 | $26.75 | $26.76 | $26.26 | $26.35 | $26.35 | 8,583 |
| 2024-12-27 | $27.00 | $27.00 | $26.46 | $26.57 | $26.57 | 8,644 |
| 2024-12-26 | $27.68 | $27.78 | $26.88 | $27.04 | $27.04 | 7,706 |
| 2024-12-24 | $26.75 | $27.41 | $26.75 | $27.41 | $27.41 | 2,675 |
| 2024-12-23 | $27.15 | $27.15 | $26.34 | $27.04 | $27.04 | 9,804 |
| 2024-12-20 | $27.55 | $27.77 | $27.55 | $27.59 | $27.59 | 19,239 |
| 2024-12-19 | $29.50 | $30.03 | $27.99 | $27.99 | $27.99 | 17,067 |
| 2024-12-18 | $30.31 | $30.72 | $29.14 | $29.14 | $29.14 | 26,850 |
| 2024-12-17 | $28.74 | $30.45 | $28.74 | $30.24 | $30.24 | 23,787 |
| 2024-12-16 | $28.71 | $29.55 | $28.65 | $28.72 | $28.72 | 16,468 |
| 2024-12-13 | $28.40 | $29.05 | $28.21 | $28.99 | $28.99 | 10,322 |
| 2024-12-12 | $28.76 | $28.98 | $28.60 | $28.93 | $28.93 | 4,646 |
| 2024-12-11 | $30.05 | $30.40 | $28.92 | $28.97 | $28.97 | 29,080 |
| 2024-12-10 | $29.28 | $31.67 | $29.28 | $30.37 | $30.37 | 30,229 |
| 2024-12-09 | $29.92 | $29.92 | $29.37 | $29.40 | $29.40 | 13,670 |
| 2024-12-06 | $29.04 | $30.16 | $29.00 | $29.92 | $29.92 | 14,249 |
| 2024-12-05 | $29.23 | $29.26 | $28.77 | $29.20 | $29.20 | 10,156 |
| 2024-12-04 | $29.84 | $29.84 | $28.81 | $29.24 | $29.24 | 12,620 |
| 2024-12-03 | $30.00 | $30.20 | $29.32 | $29.62 | $29.62 | 23,632 |
| 2024-12-02 | $28.28 | $30.00 | $28.28 | $29.73 | $29.73 | 24,349 |
| 2024-11-29 | $28.52 | $29.07 | $28.47 | $28.72 | $28.72 | 8,245 |
| 2024-11-27 | $28.54 | $28.64 | $28.27 | $28.51 | $28.51 | 8,628 |
| 2024-11-26 | $27.97 | $28.85 | $27.97 | $28.43 | $28.43 | 12,996 |
| 2024-11-25 | $28.80 | $29.19 | $28.11 | $28.12 | $28.12 | 15,969 |
| 2024-11-22 | $28.00 | $28.94 | $28.00 | $28.54 | $28.54 | 11,023 |
| 2024-11-21 | $28.82 | $28.83 | $28.11 | $28.19 | $28.19 | 13,212 |
| 2024-11-20 | $27.00 | $28.44 | $26.92 | $28.21 | $28.21 | 11,995 |
| 2024-11-19 | $26.75 | $27.78 | $26.75 | $27.35 | $27.35 | 14,884 |
| 2024-11-18 | $27.67 | $27.98 | $26.99 | $27.50 | $27.50 | 21,196 |
| 2024-11-15 | $28.50 | $28.50 | $27.50 | $27.50 | $27.50 | 9,575 |
| 2024-11-14 | $27.44 | $28.72 | $27.20 | $28.26 | $28.15 | 11,346 |
| 2024-11-13 | $26.55 | $27.43 | $26.55 | $27.06 | $26.95 | 9,622 |
| 2024-11-12 | $27.24 | $27.24 | $26.58 | $26.76 | $26.65 | 19,913 |
| 2024-11-11 | $29.25 | $29.28 | $27.06 | $27.25 | $27.14 | 29,493 |
| 2024-11-08 | $29.04 | $29.72 | $28.23 | $29.31 | $29.19 | 17,905 |
| 2024-11-07 | $30.61 | $31.42 | $28.86 | $28.94 | $28.82 | 29,149 |
| 2024-11-06 | $34.00 | $35.03 | $30.21 | $30.61 | $30.49 | 52,183 |
| 2024-11-05 | $30.53 | $31.52 | $30.53 | $31.52 | $31.39 | 15,277 |
| 2024-11-04 | $30.69 | $31.09 | $30.04 | $30.49 | $30.37 | 15,045 |
| 2024-11-01 | $31.10 | $31.77 | $30.42 | $30.82 | $30.70 | 8,754 |
| 2024-10-31 | $31.11 | $32.58 | $30.98 | $31.14 | $31.02 | 11,983 |
| 2024-10-30 | $31.80 | $31.81 | $31.21 | $31.37 | $31.25 | 16,346 |
| 2024-10-29 | $31.94 | $31.94 | $31.04 | $31.64 | $31.51 | 11,000 |
| 2024-10-28 | $31.50 | $32.00 | $31.24 | $32.00 | $31.87 | 13,828 |
| 2024-10-25 | $32.39 | $32.39 | $30.98 | $31.15 | $31.15 | 12,746 |
| 2024-10-24 | $32.75 | $32.75 | $32.20 | $32.26 | $32.26 | 14,789 |
| 2024-10-23 | $32.31 | $32.41 | $31.92 | $32.35 | $32.35 | 11,225 |
| 2024-10-22 | $32.57 | $33.35 | $32.39 | $32.88 | $32.88 | 28,598 |
| 2024-10-21 | $33.24 | $33.40 | $32.84 | $32.84 | $32.84 | 14,281 |
| 2024-10-18 | $34.36 | $34.36 | $33.41 | $33.41 | $33.41 | 10,247 |
| 2024-10-17 | $32.93 | $34.36 | $32.92 | $34.36 | $34.36 | 28,207 |
| 2024-10-16 | $32.35 | $32.80 | $31.96 | $32.80 | $32.80 | 21,945 |
| 2024-10-15 | $32.34 | $32.74 | $31.91 | $31.91 | $31.91 | 21,063 |
| 2024-10-14 | $32.65 | $32.65 | $31.96 | $32.30 | $32.30 | 14,026 |
| 2024-10-11 | $32.38 | $32.95 | $32.38 | $32.74 | $32.74 | 9,200 |
| 2024-10-10 | $31.61 | $32.37 | $31.49 | $32.14 | $32.14 | 22,370 |
| 2024-10-09 | $31.78 | $32.10 | $31.59 | $32.04 | $32.04 | 6,014 |
| 2024-10-08 | $30.45 | $31.55 | $30.45 | $31.40 | $31.40 | 13,637 |
| 2024-10-07 | $31.68 | $31.68 | $30.26 | $30.72 | $30.72 | 28,096 |
| 2024-10-04 | $31.96 | $32.05 | $31.25 | $31.72 | $31.72 | 17,550 |
| 2024-10-03 | $32.12 | $32.68 | $31.46 | $31.49 | $31.49 | 16,910 |
| 2024-10-02 | $32.05 | $33.00 | $32.05 | $32.43 | $32.43 | 20,869 |
| 2024-10-01 | $32.19 | $32.60 | $31.50 | $32.25 | $32.25 | 30,453 |
| 2024-09-30 | $32.33 | $32.70 | $31.58 | $32.45 | $32.45 | 23,011 |
| 2024-09-27 | $33.30 | $33.66 | $32.66 | $32.78 | $32.78 | 39,430 |
| 2024-09-26 | $32.98 | $33.54 | $32.32 | $32.81 | $32.81 | 30,776 |
| 2024-09-25 | $32.15 | $33.53 | $32.01 | $32.60 | $32.60 | 49,281 |
| 2024-09-24 | $31.25 | $32.31 | $30.69 | $32.01 | $32.01 | 63,626 |
| 2024-09-23 | $31.90 | $31.96 | $31.07 | $31.36 | $31.36 | 33,939 |
| 2024-09-20 | $31.25 | $32.18 | $30.89 | $31.90 | $31.90 | 89,164 |
| 2024-09-19 | $31.66 | $32.70 | $31.25 | $31.79 | $31.79 | 47,197 |
| 2024-09-18 | $30.09 | $31.17 | $29.73 | $31.00 | $31.00 | 75,705 |
| 2024-09-17 | $30.50 | $31.89 | $30.36 | $30.36 | $30.36 | 38,638 |
| 2024-09-16 | $31.19 | $31.99 | $31.02 | $31.53 | $31.53 | 13,230 |
| 2024-09-13 | $30.68 | $31.63 | $30.60 | $31.46 | $31.46 | 16,222 |
| 2024-09-12 | $29.70 | $30.62 | $29.61 | $30.61 | $30.61 | 24,281 |
| 2024-09-11 | $29.44 | $29.52 | $28.68 | $29.40 | $29.40 | 12,688 |
| 2024-09-10 | $29.46 | $29.60 | $28.72 | $29.56 | $29.56 | 14,624 |
| 2024-09-09 | $30.00 | $30.26 | $29.56 | $29.57 | $29.57 | 25,693 |
| 2024-09-06 | $29.80 | $30.76 | $29.30 | $29.76 | $29.76 | 33,105 |
| 2024-09-05 | $29.98 | $31.35 | $29.89 | $30.10 | $30.10 | 20,006 |
| 2024-09-04 | $29.60 | $30.02 | $29.52 | $30.02 | $30.02 | 33,298 |
| 2024-09-03 | $29.96 | $29.96 | $29.16 | $29.83 | $29.83 | 28,980 |
| 2024-08-30 | $30.12 | $30.12 | $29.27 | $30.11 | $30.11 | 17,285 |
| 2024-08-29 | $30.16 | $30.20 | $29.83 | $29.95 | $29.95 | 27,270 |
| 2024-08-28 | $29.94 | $30.24 | $29.59 | $30.24 | $30.24 | 38,026 |
| 2024-08-27 | $29.88 | $30.70 | $29.60 | $30.15 | $30.15 | 26,559 |
| 2024-08-26 | $31.22 | $31.22 | $30.00 | $30.37 | $30.37 | 36,075 |
| 2024-08-23 | $29.24 | $31.21 | $29.24 | $31.09 | $31.09 | 100,229 |
| 2024-08-22 | $29.79 | $30.25 | $29.20 | $29.55 | $29.55 | 50,342 |
| 2024-08-21 | $29.05 | $29.80 | $28.77 | $29.80 | $29.80 | 29,694 |
| 2024-08-20 | $30.49 | $30.49 | $28.92 | $29.05 | $29.05 | 24,271 |
| 2024-08-19 | $29.92 | $30.67 | $29.92 | $30.28 | $30.28 | 15,390 |
| 2024-08-16 | $28.58 | $29.33 | $28.11 | $29.33 | $29.33 | 47,360 |
| 2024-08-15 | $29.25 | $29.36 | $28.56 | $28.79 | $28.79 | 37,394 |
| 2024-08-14 | $29.14 | $29.30 | $28.60 | $28.81 | $28.70 | 12,675 |
| 2024-08-13 | $29.56 | $29.56 | $28.87 | $29.27 | $29.16 | 46,723 |
| 2024-08-12 | $27.98 | $31.00 | $27.98 | $28.85 | $28.85 | 77,499 |
| 2024-08-09 | $27.40 | $27.79 | $26.78 | $27.43 | $27.43 | 35,737 |
| 2024-08-08 | $27.65 | $27.97 | $27.13 | $27.50 | $27.50 | 16,045 |
| 2024-08-07 | $29.00 | $29.00 | $26.84 | $27.13 | $27.13 | 40,772 |
| 2024-08-06 | $26.51 | $27.90 | $26.36 | $27.60 | $27.60 | 14,931 |
| 2024-08-05 | $26.62 | $26.85 | $26.23 | $26.63 | $26.63 | 14,186 |
| 2024-08-02 | $28.00 | $28.42 | $27.38 | $27.67 | $27.67 | 20,640 |
| 2024-08-01 | $29.63 | $29.63 | $27.79 | $28.77 | $28.77 | 30,541 |
| 2024-07-31 | $28.30 | $29.56 | $27.85 | $29.44 | $29.44 | 9,422 |
| 2024-07-30 | $28.00 | $28.25 | $27.54 | $28.23 | $28.23 | 17,222 |
| 2024-07-29 | $29.53 | $29.53 | $28.04 | $28.05 | $28.05 | 12,296 |
| 2024-07-26 | $29.38 | $29.64 | $28.41 | $29.64 | $29.64 | 15,469 |
| 2024-07-25 | $29.43 | $29.80 | $28.83 | $28.83 | $28.83 | 25,496 |
| 2024-07-24 | $29.11 | $30.73 | $28.70 | $29.20 | $29.20 | 37,570 |
| 2024-07-23 | $28.85 | $30.00 | $28.85 | $29.94 | $29.94 | 22,144 |
| 2024-07-22 | $27.32 | $29.10 | $26.88 | $29.10 | $29.10 | 12,681 |
| 2024-07-19 | $28.96 | $29.03 | $27.38 | $27.45 | $27.45 | 9,294 |
| 2024-07-18 | $29.79 | $30.50 | $28.86 | $28.86 | $28.86 | 18,247 |
| 2024-07-17 | $29.65 | $30.30 | $29.54 | $29.85 | $29.85 | 18,128 |
| 2024-07-16 | $29.05 | $30.75 | $28.75 | $30.50 | $30.50 | 26,434 |
| 2024-07-15 | $28.99 | $29.19 | $28.35 | $28.67 | $28.67 | 23,318 |
| 2024-07-12 | $27.46 | $29.26 | $27.46 | $28.98 | $28.98 | 15,889 |
| 2024-07-11 | $26.51 | $28.06 | $26.10 | $27.61 | $27.61 | 20,783 |
| 2024-07-10 | $26.06 | $26.35 | $25.11 | $26.20 | $26.20 | 10,442 |
| 2024-07-09 | $26.26 | $26.89 | $26.04 | $26.04 | $26.04 | 13,777 |
| 2024-07-08 | $26.04 | $26.66 | $25.17 | $26.66 | $26.66 | 38,240 |
| 2024-07-05 | $26.79 | $27.64 | $25.66 | $25.71 | $25.71 | 50,135 |
| 2024-07-03 | $26.93 | $27.52 | $26.51 | $26.95 | $26.95 | 18,360 |
| 2024-07-02 | $26.36 | $28.08 | $26.36 | $26.60 | $26.60 | 38,881 |
| 2024-07-01 | $25.31 | $27.02 | $24.95 | $26.66 | $26.66 | 50,343 |
| 2024-06-28 | $24.81 | $26.87 | $24.81 | $25.47 | $25.47 | 679,021 |
| 2024-06-27 | $24.95 | $26.28 | $24.53 | $24.87 | $24.87 | 47,679 |
| 2024-06-26 | $23.55 | $24.86 | $23.15 | $24.86 | $24.86 | 59,199 |
| 2024-06-25 | $24.24 | $25.06 | $23.60 | $23.63 | $23.63 | 28,490 |
| 2024-06-24 | $25.55 | $25.65 | $24.26 | $24.26 | $24.26 | 22,672 |
| 2024-06-21 | $25.30 | $25.86 | $24.39 | $25.85 | $25.85 | 47,652 |
| 2024-06-20 | $24.24 | $25.92 | $24.24 | $25.57 | $25.57 | 28,616 |
| 2024-06-18 | $25.31 | $25.31 | $23.86 | $24.09 | $24.09 | 48,052 |
| 2024-06-17 | $26.21 | $26.43 | $25.39 | $25.41 | $25.41 | 16,272 |
| 2024-06-14 | $26.52 | $26.63 | $26.36 | $26.49 | $26.49 | 12,363 |
| 2024-06-13 | $27.44 | $27.44 | $26.63 | $26.73 | $26.73 | 10,851 |
| 2024-06-12 | $27.80 | $28.09 | $26.91 | $27.00 | $27.00 | 14,592 |
| 2024-06-11 | $27.54 | $27.88 | $27.24 | $27.64 | $27.64 | 21,339 |
| 2024-06-10 | $27.57 | $28.11 | $27.38 | $27.85 | $27.85 | 14,774 |
| 2024-06-07 | $28.06 | $28.22 | $27.74 | $27.74 | $27.74 | 14,714 |
| 2024-06-06 | $27.76 | $28.27 | $27.57 | $28.24 | $28.24 | 24,641 |
| 2024-06-05 | $28.25 | $28.25 | $27.71 | $27.77 | $27.77 | 29,999 |
| 2024-06-04 | $27.58 | $28.42 | $27.40 | $27.92 | $27.92 | 14,005 |
| 2024-06-03 | $27.36 | $29.24 | $27.14 | $27.99 | $27.99 | 21,844 |
| 2024-05-31 | $27.83 | $28.13 | $26.98 | $27.08 | $27.08 | 7,868 |
| 2024-05-30 | $28.15 | $28.32 | $27.55 | $27.85 | $27.85 | 11,256 |
| 2024-05-29 | $28.00 | $28.81 | $27.52 | $28.79 | $28.79 | 15,126 |
| 2024-05-28 | $27.96 | $28.41 | $27.20 | $27.48 | $27.48 | 28,047 |
| 2024-05-24 | $28.76 | $28.76 | $27.77 | $28.24 | $28.24 | 13,184 |
| 2024-05-23 | $29.39 | $29.39 | $28.04 | $28.31 | $28.31 | 11,323 |
| 2024-05-22 | $28.28 | $29.40 | $28.28 | $29.06 | $29.06 | 18,067 |
| 2024-05-21 | $28.03 | $28.56 | $27.77 | $28.49 | $28.49 | 11,935 |
| 2024-05-20 | $29.65 | $29.65 | $27.61 | $27.84 | $27.84 | 30,956 |
| 2024-05-17 | $28.66 | $30.12 | $28.66 | $29.63 | $29.63 | 14,384 |
| 2024-05-16 | $28.75 | $29.10 | $28.75 | $28.99 | $28.99 | 14,102 |
| 2024-05-15 | $29.19 | $29.19 | $27.83 | $28.69 | $28.69 | 22,979 |
| 2024-05-14 | $28.11 | $28.22 | $27.96 | $28.16 | $28.16 | 9,655 |
| 2024-05-13 | $28.64 | $28.72 | $28.10 | $28.25 | $28.14 | 17,810 |
| 2024-05-10 | $29.15 | $29.64 | $28.64 | $28.93 | $28.82 | 13,230 |
| 2024-05-09 | $29.35 | $29.67 | $28.42 | $29.15 | $29.15 | 20,468 |
| 2024-05-08 | $28.06 | $29.30 | $27.89 | $29.17 | $29.17 | 38,847 |
| 2024-05-07 | $31.98 | $31.98 | $28.01 | $28.06 | $28.06 | 39,094 |
| 2024-05-06 | $30.84 | $31.71 | $30.84 | $31.53 | $31.53 | 60,460 |
| 2024-05-03 | $31.41 | $32.45 | $30.59 | $31.09 | $31.09 | 18,763 |
| 2024-05-02 | $32.43 | $32.43 | $30.78 | $30.96 | $30.96 | 14,818 |
| 2024-05-01 | $31.86 | $32.45 | $31.84 | $31.98 | $31.98 | 14,514 |
| 2024-04-30 | $31.41 | $31.92 | $31.26 | $31.79 | $31.79 | 26,356 |
| 2024-04-29 | $31.98 | $32.01 | $31.38 | $31.52 | $31.52 | 17,277 |
| 2024-04-26 | $32.03 | $32.55 | $30.80 | $32.31 | $32.31 | 14,659 |
| 2024-04-25 | $32.04 | $32.12 | $31.70 | $32.12 | $32.12 | 13,353 |
| 2024-04-24 | $32.00 | $32.18 | $31.70 | $32.00 | $32.00 | 19,052 |
| 2024-04-23 | $31.46 | $32.19 | $30.79 | $32.01 | $32.01 | 51,164 |
| 2024-04-22 | $30.04 | $31.34 | $29.75 | $31.07 | $31.07 | 37,496 |
| 2024-04-19 | $29.47 | $29.93 | $28.49 | $29.60 | $29.60 | 26,463 |
| 2024-04-18 | $29.36 | $29.90 | $29.08 | $29.39 | $29.39 | 23,220 |
| 2024-04-17 | $31.20 | $31.24 | $28.79 | $29.38 | $29.38 | 27,803 |
| 2024-04-16 | $32.13 | $32.64 | $31.03 | $31.34 | $31.34 | 33,136 |
| 2024-04-15 | $32.20 | $32.37 | $31.11 | $31.93 | $31.93 | 31,469 |
| 2024-04-12 | $32.34 | $32.63 | $31.47 | $32.17 | $32.17 | 14,165 |
| 2024-04-11 | $32.85 | $33.47 | $32.10 | $32.68 | $32.68 | 35,539 |
| 2024-04-10 | $31.78 | $32.73 | $30.76 | $32.73 | $32.73 | 33,789 |
| 2024-04-09 | $33.45 | $33.67 | $31.85 | $31.99 | $31.99 | 37,533 |
| 2024-04-08 | $32.45 | $33.45 | $32.05 | $33.09 | $33.09 | 75,956 |
| 2024-04-05 | $31.36 | $32.16 | $30.72 | $32.16 | $32.16 | 21,509 |
| 2024-04-04 | $32.00 | $32.00 | $31.00 | $31.50 | $31.50 | 20,843 |
| 2024-04-03 | $32.54 | $32.86 | $31.25 | $31.86 | $31.86 | 25,555 |
| 2024-04-02 | $33.00 | $34.20 | $31.92 | $32.68 | $32.68 | 22,380 |
| 2024-04-01 | $34.10 | $34.25 | $31.60 | $32.93 | $32.93 | 32,341 |
| 2024-03-28 | $34.09 | $34.10 | $32.92 | $34.09 | $34.09 | 12,703 |
| 2024-03-27 | $33.55 | $35.78 | $31.30 | $34.20 | $34.20 | 30,538 |
| 2024-03-26 | $32.74 | $33.55 | $31.97 | $33.47 | $33.47 | 15,281 |
| 2024-03-25 | $31.09 | $33.68 | $30.61 | $32.35 | $32.35 | 36,934 |
| 2024-03-22 | $31.00 | $31.09 | $29.84 | $31.09 | $31.09 | 18,500 |
| 2024-03-21 | $30.19 | $31.12 | $29.85 | $31.12 | $31.12 | 16,168 |
| 2024-03-20 | $28.55 | $30.50 | $28.20 | $30.50 | $30.50 | 25,842 |
| 2024-03-19 | $28.00 | $28.99 | $28.00 | $28.54 | $28.54 | 13,470 |
| 2024-03-18 | $28.60 | $30.51 | $28.05 | $28.05 | $28.05 | 21,875 |
| 2024-03-15 | $26.45 | $28.52 | $26.45 | $28.52 | $28.52 | 24,229 |
| 2024-03-14 | $25.70 | $26.30 | $25.44 | $26.04 | $26.04 | 16,889 |
| 2024-03-13 | $24.65 | $25.80 | $23.24 | $25.57 | $25.57 | 11,532 |
| 2024-03-12 | $23.69 | $25.17 | $23.69 | $25.05 | $25.05 | 7,304 |
| 2024-03-11 | $24.45 | $24.49 | $24.00 | $24.22 | $24.22 | 1,987 |
| 2024-03-08 | $24.14 | $24.28 | $24.00 | $24.28 | $24.28 | 2,373 |
| 2024-03-07 | $23.65 | $24.36 | $23.65 | $24.18 | $24.18 | 6,641 |
| 2024-03-06 | $24.11 | $25.15 | $22.96 | $23.68 | $23.68 | 12,775 |
| 2024-03-05 | $24.36 | $25.25 | $23.26 | $25.16 | $25.16 | 9,063 |
| 2024-03-04 | $24.05 | $24.47 | $24.05 | $24.12 | $24.12 | 1,573 |
| 2024-03-01 | $24.60 | $24.60 | $24.24 | $24.29 | $24.29 | 1,477 |
| 2024-02-29 | $24.50 | $24.99 | $24.02 | $24.95 | $24.95 | 3,650 |
| 2024-02-28 | $24.05 | $24.75 | $24.05 | $24.41 | $24.41 | 4,164 |
| 2024-02-27 | $24.47 | $24.47 | $24.23 | $24.23 | $24.23 | 1,102 |
| 2024-02-26 | $24.15 | $24.50 | $24.01 | $24.50 | $24.50 | 2,953 |
| 2024-02-23 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 1,431 |
| 2024-02-22 | $24.24 | $24.60 | $24.24 | $24.60 | $24.60 | 3,461 |
| 2024-02-21 | $24.06 | $24.70 | $24.06 | $24.38 | $24.38 | 5,264 |
| 2024-02-20 | $23.55 | $24.98 | $22.63 | $24.16 | $24.16 | 11,231 |
| 2024-02-16 | $24.56 | $24.78 | $24.56 | $24.66 | $24.66 | 2,603 |
| 2024-02-15 | $23.89 | $25.00 | $23.89 | $24.86 | $24.86 | 4,524 |
| 2024-02-14 | $24.15 | $24.40 | $24.15 | $24.20 | $24.20 | 2,796 |
| 2024-02-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.59 | 1,103 |
| 2024-02-12 | $23.18 | $24.01 | $23.18 | $24.01 | $23.90 | 2,963 |
| 2024-02-09 | $24.39 | $24.40 | $24.37 | $24.39 | $24.39 | 3,553 |
| 2024-02-08 | $24.04 | $24.30 | $24.00 | $24.30 | $24.30 | 2,782 |
| 2024-02-07 | $23.80 | $24.30 | $23.80 | $24.30 | $24.30 | 709 |
| 2024-02-06 | $24.26 | $24.36 | $24.00 | $24.33 | $24.33 | 3,403 |
| 2024-02-05 | $24.15 | $24.38 | $24.00 | $24.18 | $24.18 | 5,883 |
| 2024-02-02 | $24.27 | $24.97 | $23.82 | $24.05 | $24.05 | 9,709 |
| 2024-02-01 | $24.09 | $24.35 | $24.00 | $24.15 | $24.15 | 7,355 |
| 2024-01-31 | $24.30 | $24.59 | $24.08 | $24.59 | $24.59 | 5,129 |
| 2024-01-30 | $24.52 | $24.55 | $24.29 | $24.51 | $24.51 | 4,977 |
| 2024-01-29 | $24.19 | $25.07 | $24.19 | $24.92 | $24.92 | 3,983 |
| 2024-01-26 | $24.65 | $25.00 | $24.65 | $25.00 | $25.00 | 4,203 |
| 2024-01-25 | $24.95 | $25.25 | $24.90 | $25.23 | $25.23 | 4,719 |
| 2024-01-24 | $24.80 | $25.08 | $24.62 | $24.85 | $24.85 | 5,078 |
| 2024-01-23 | $24.66 | $25.11 | $24.26 | $24.40 | $24.40 | 9,322 |
| 2024-01-22 | $24.44 | $25.00 | $23.20 | $24.83 | $24.83 | 4,359 |
| 2024-01-19 | $24.45 | $24.82 | $24.31 | $24.66 | $24.66 | 5,721 |
| 2024-01-18 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1,405 |
| 2024-01-17 | $24.97 | $24.97 | $24.24 | $24.35 | $24.35 | 6,901 |
| 2024-01-16 | $24.47 | $24.99 | $23.70 | $24.85 | $24.85 | 8,466 |
| 2024-01-12 | $23.63 | $24.50 | $23.40 | $24.50 | $24.50 | 6,511 |
| 2024-01-11 | $22.25 | $23.42 | $22.08 | $23.40 | $23.40 | 7,116 |
| 2024-01-10 | $22.61 | $22.75 | $22.50 | $22.55 | $22.55 | 9,136 |
| 2024-01-09 | $22.48 | $22.85 | $22.20 | $22.60 | $22.60 | 3,337 |
| 2024-01-08 | $22.02 | $22.80 | $21.53 | $22.62 | $22.62 | 7,578 |
| 2024-01-05 | $22.69 | $22.90 | $22.20 | $22.20 | $22.20 | 9,389 |
| 2024-01-04 | $22.44 | $23.03 | $22.40 | $23.03 | $23.03 | 3,110 |
| 2024-01-03 | $21.76 | $22.48 | $21.20 | $22.48 | $22.48 | 9,990 |
| 2024-01-02 | $20.50 | $21.76 | $20.50 | $21.76 | $21.76 | 867 |
| 2023-12-29 | $22.00 | $22.00 | $21.50 | $22.00 | $22.00 | 3,022 |
| 2023-12-28 | $22.02 | $22.15 | $21.90 | $22.05 | $22.05 | 7,701 |
| 2023-12-27 | $22.19 | $22.76 | $21.60 | $22.10 | $22.10 | 12,613 |
| 2023-12-26 | $21.53 | $22.45 | $21.53 | $22.25 | $22.25 | 5,047 |
| 2023-12-22 | $20.75 | $21.41 | $20.75 | $21.41 | $21.41 | 12,952 |
| 2023-12-21 | $20.96 | $20.96 | $20.79 | $20.95 | $20.95 | 3,875 |
| 2023-12-20 | $21.20 | $21.53 | $20.66 | $20.97 | $20.97 | 14,683 |
| 2023-12-19 | $21.00 | $22.12 | $21.00 | $21.74 | $21.74 | 9,259 |
| 2023-12-18 | $22.02 | $22.10 | $21.05 | $21.06 | $21.06 | 8,131 |
| 2023-12-15 | $22.98 | $22.98 | $21.61 | $22.80 | $22.80 | 10,147 |
| 2023-12-14 | $23.90 | $23.90 | $22.16 | $22.94 | $22.94 | 15,018 |
| 2023-12-13 | $20.47 | $26.04 | $20.46 | $26.04 | $26.04 | 62,743 |
| 2023-12-12 | $19.35 | $20.79 | $19.35 | $20.31 | $20.31 | 6,520 |
| 2023-12-11 | $19.02 | $19.36 | $18.95 | $19.34 | $19.34 | 2,460 |
| 2023-12-08 | $18.66 | $19.29 | $18.61 | $18.90 | $18.90 | 16,307 |
| 2023-12-07 | $18.56 | $18.88 | $18.48 | $18.88 | $18.88 | 2,766 |
| 2023-12-06 | $18.49 | $19.24 | $18.26 | $18.44 | $18.44 | 18,458 |
| 2023-12-05 | $18.02 | $18.73 | $18.00 | $18.20 | $18.20 | 9,712 |
| 2023-12-04 | $18.03 | $18.17 | $18.01 | $18.07 | $18.07 | 5,135 |
| 2023-12-01 | $18.01 | $18.19 | $18.01 | $18.19 | $18.19 | 8,760 |
| 2023-11-30 | $18.04 | $18.55 | $18.01 | $18.15 | $18.15 | 13,367 |
| 2023-11-29 | $18.35 | $18.48 | $18.25 | $18.34 | $18.34 | 12,045 |
| 2023-11-28 | $18.36 | $18.70 | $18.30 | $18.48 | $18.48 | 3,434 |
| 2023-11-27 | $18.60 | $18.84 | $18.25 | $18.52 | $18.52 | 19,695 |
| 2023-11-24 | $19.43 | $19.43 | $18.72 | $18.72 | $18.72 | 1,632 |
| 2023-11-22 | $18.60 | $18.99 | $18.50 | $18.66 | $18.66 | 14,185 |
| 2023-11-21 | $18.67 | $18.81 | $18.35 | $18.35 | $18.35 | 4,991 |
| 2023-11-20 | $18.40 | $19.00 | $18.19 | $18.88 | $18.88 | 3,514 |
| 2023-11-17 | $18.45 | $19.11 | $18.16 | $18.20 | $18.20 | 44,530 |
| 2023-11-16 | $18.55 | $18.80 | $17.82 | $18.33 | $18.33 | 10,493 |
| 2023-11-15 | $19.17 | $19.17 | $18.77 | $18.84 | $18.84 | 4,771 |
| 2023-11-14 | $18.65 | $19.10 | $18.65 | $19.00 | $19.00 | 10,497 |
| 2023-11-13 | $18.21 | $18.73 | $18.21 | $18.73 | $18.62 | 6,064 |
| 2023-11-10 | $18.50 | $18.79 | $17.90 | $18.29 | $18.18 | 12,914 |
| 2023-11-09 | $18.26 | $18.30 | $17.96 | $18.25 | $18.14 | 11,054 |
| 2023-11-08 | $17.50 | $18.59 | $17.50 | $17.83 | $17.73 | 10,635 |
| 2023-11-07 | $17.87 | $17.87 | $17.60 | $17.60 | $17.50 | 2,284 |
| 2023-11-06 | $17.55 | $17.63 | $17.55 | $17.63 | $17.53 | 2,079 |
| 2023-11-03 | $17.50 | $18.36 | $17.50 | $17.71 | $17.71 | 7,370 |
| 2023-11-02 | $16.47 | $17.44 | $16.47 | $17.44 | $17.44 | 3,749 |
| 2023-11-01 | $16.24 | $16.65 | $16.11 | $16.26 | $16.26 | 8,882 |
| 2023-10-31 | $16.50 | $17.26 | $16.15 | $16.26 | $16.26 | 3,056 |
| 2023-10-30 | $16.37 | $16.49 | $16.37 | $16.49 | $16.49 | 1,631 |
| 2023-10-27 | $16.36 | $16.36 | $16.10 | $16.13 | $16.13 | 7,522 |
| 2023-10-26 | $16.56 | $16.88 | $16.56 | $16.58 | $16.58 | 2,053 |
| 2023-10-25 | $16.49 | $16.57 | $16.49 | $16.53 | $16.53 | 1,726 |
| 2023-10-24 | $16.87 | $17.42 | $16.38 | $16.46 | $16.46 | 7,820 |
| 2023-10-23 | $16.51 | $17.15 | $16.51 | $16.75 | $16.75 | 1,389 |
| 2023-10-20 | $17.19 | $17.19 | $16.52 | $16.52 | $16.52 | 7,500 |
| 2023-10-19 | $17.25 | $17.25 | $16.44 | $16.95 | $16.95 | 8,138 |
| 2023-10-18 | $17.25 | $17.60 | $17.13 | $17.17 | $17.17 | 8,044 |
| 2023-10-17 | $17.33 | $17.60 | $17.16 | $17.23 | $17.23 | 13,849 |
| 2023-10-16 | $17.61 | $17.84 | $17.35 | $17.35 | $17.35 | 15,651 |
| 2023-10-13 | $17.53 | $17.53 | $17.51 | $17.51 | $17.51 | 3,070 |
| 2023-10-12 | $17.86 | $17.86 | $17.56 | $17.81 | $17.81 | 2,863 |
| 2023-10-11 | $17.95 | $17.96 | $17.61 | $17.90 | $17.90 | 5,249 |
| 2023-10-10 | $17.94 | $18.05 | $17.56 | $17.75 | $17.75 | 6,433 |
| 2023-10-09 | $17.85 | $18.23 | $17.56 | $17.71 | $17.71 | 5,166 |
| 2023-10-06 | $18.30 | $18.30 | $17.56 | $17.85 | $17.85 | 8,905 |
| 2023-10-05 | $18.05 | $18.05 | $17.68 | $17.68 | $17.68 | 8,601 |
| 2023-10-04 | $17.87 | $18.00 | $17.70 | $17.83 | $17.83 | 7,284 |
| 2023-10-03 | $18.10 | $18.18 | $17.85 | $18.00 | $18.00 | 11,875 |
| 2023-10-02 | $18.00 | $18.01 | $17.78 | $17.98 | $17.98 | 12,559 |
| 2023-09-29 | $18.20 | $18.27 | $17.90 | $18.15 | $18.15 | 2,431 |
| 2023-09-28 | $18.01 | $18.13 | $17.96 | $18.00 | $18.00 | 3,417 |
| 2023-09-27 | $18.46 | $18.46 | $18.14 | $18.14 | $18.14 | 693 |
| 2023-09-26 | $18.25 | $18.25 | $17.95 | $18.02 | $18.02 | 6,032 |
| 2023-09-25 | $18.05 | $18.73 | $18.05 | $18.15 | $18.15 | 3,816 |
| 2023-09-22 | $18.56 | $18.56 | $18.26 | $18.29 | $18.29 | 2,522 |
| 2023-09-21 | $18.62 | $18.62 | $18.25 | $18.30 | $18.30 | 3,850 |
| 2023-09-20 | $18.53 | $18.80 | $18.41 | $18.41 | $18.41 | 4,631 |
| 2023-09-19 | $18.74 | $18.74 | $18.45 | $18.50 | $18.50 | 5,756 |
| 2023-09-18 | $18.67 | $18.94 | $18.53 | $18.80 | $18.80 | 6,018 |
| 2023-09-15 | $18.64 | $18.81 | $18.58 | $18.58 | $18.58 | 5,533 |
| 2023-09-14 | $18.77 | $18.77 | $18.31 | $18.77 | $18.77 | 11,476 |
| 2023-09-13 | $18.59 | $18.65 | $18.10 | $18.22 | $18.22 | 12,089 |
| 2023-09-12 | $18.50 | $18.73 | $18.21 | $18.34 | $18.34 | 10,588 |
| 2023-09-11 | $18.60 | $18.95 | $18.26 | $18.26 | $18.26 | 17,867 |
| 2023-09-08 | $18.96 | $19.18 | $18.36 | $18.55 | $18.55 | 24,412 |
| 2023-09-07 | $18.30 | $18.53 | $18.13 | $18.40 | $18.40 | 4,538 |
| 2023-09-06 | $18.26 | $18.43 | $18.01 | $18.05 | $18.05 | 8,670 |
| 2023-09-05 | $18.32 | $18.50 | $18.20 | $18.20 | $18.20 | 9,788 |
| 2023-09-01 | $18.29 | $18.57 | $18.25 | $18.25 | $18.25 | 8,249 |
| 2023-08-31 | $18.10 | $18.30 | $17.85 | $18.09 | $18.09 | 11,887 |
| 2023-08-30 | $17.92 | $18.13 | $17.86 | $17.89 | $17.89 | 14,884 |
| 2023-08-29 | $18.02 | $18.19 | $18.02 | $18.03 | $18.03 | 9,291 |
| 2023-08-28 | $18.12 | $18.25 | $18.00 | $18.21 | $18.21 | 2,478 |
| 2023-08-25 | $18.01 | $18.02 | $17.99 | $18.02 | $18.02 | 1,050 |
| 2023-08-24 | $17.85 | $17.98 | $17.85 | $17.98 | $17.98 | 3,462 |
| 2023-08-23 | $17.95 | $18.14 | $17.91 | $18.14 | $18.14 | 734 |
| 2023-08-22 | $17.82 | $19.60 | $17.82 | $17.86 | $17.86 | 5,921 |
| 2023-08-21 | $18.05 | $18.05 | $17.80 | $17.80 | $17.80 | 2,311 |
| 2023-08-18 | $17.98 | $18.04 | $17.85 | $17.99 | $17.99 | 6,447 |
| 2023-08-17 | $18.26 | $18.26 | $18.09 | $18.09 | $18.09 | 1,197 |
| 2023-08-16 | $18.07 | $18.54 | $18.07 | $18.48 | $18.48 | 870 |
| 2023-08-15 | $18.73 | $19.25 | $18.28 | $18.28 | $18.28 | 14,071 |
| 2023-08-14 | $18.99 | $19.42 | $18.62 | $18.62 | $18.62 | 4,489 |
| 2023-08-11 | $18.45 | $19.19 | $18.45 | $19.19 | $19.08 | 2,635 |
| 2023-08-10 | $18.85 | $18.87 | $18.85 | $18.87 | $18.76 | 1,211 |
| 2023-08-09 | $18.79 | $19.41 | $18.38 | $19.41 | $19.30 | 4,962 |
| 2023-08-08 | $18.48 | $18.48 | $18.48 | $18.48 | $18.37 | 678 |
| 2023-08-07 | $18.65 | $18.80 | $18.41 | $18.41 | $18.30 | 1,636 |
| 2023-08-04 | $19.01 | $19.01 | $18.49 | $18.49 | $18.38 | 1,339 |
| 2023-08-03 | $18.35 | $19.10 | $18.32 | $18.77 | $18.77 | 9,742 |
| 2023-08-02 | $18.18 | $18.48 | $18.18 | $18.48 | $18.48 | 920 |
| 2023-08-01 | $18.30 | $18.40 | $18.21 | $18.22 | $18.22 | 1,831 |
| 2023-07-31 | $18.18 | $18.55 | $18.18 | $18.43 | $18.43 | 1,551 |
| 2023-07-28 | $18.22 | $18.32 | $18.10 | $18.32 | $18.32 | 4,429 |
| 2023-07-27 | $18.01 | $18.22 | $18.01 | $18.22 | $18.22 | 986 |
| 2023-07-26 | $18.56 | $18.56 | $18.04 | $18.35 | $18.35 | 3,934 |
| 2023-07-25 | $18.67 | $18.96 | $18.19 | $18.19 | $18.19 | 4,143 |
| 2023-07-24 | $18.70 | $18.72 | $18.03 | $18.31 | $18.31 | 4,364 |
| 2023-07-21 | $19.19 | $19.19 | $18.50 | $18.50 | $18.50 | 5,374 |
| 2023-07-20 | $18.44 | $18.86 | $18.38 | $18.86 | $18.86 | 3,387 |
| 2023-07-19 | $18.23 | $18.59 | $18.23 | $18.23 | $18.23 | 2,106 |
| 2023-07-18 | $18.22 | $18.23 | $18.21 | $18.23 | $18.23 | 1,315 |
| 2023-07-17 | $18.00 | $18.24 | $18.00 | $18.00 | $18.00 | 2,716 |
| 2023-07-14 | $18.46 | $18.46 | $17.90 | $17.90 | $17.90 | 5,239 |
| 2023-07-13 | $18.12 | $18.45 | $18.10 | $18.20 | $18.20 | 7,649 |
| 2023-07-12 | $18.11 | $18.40 | $17.95 | $18.30 | $18.30 | 2,287 |
| 2023-07-11 | $18.30 | $18.30 | $17.92 | $18.01 | $18.01 | 2,014 |
| 2023-07-10 | $18.04 | $18.05 | $17.89 | $18.05 | $18.05 | 1,291 |
| 2023-07-07 | $18.01 | $18.21 | $18.00 | $18.01 | $18.01 | 4,962 |
| 2023-07-06 | $18.00 | $18.08 | $18.00 | $18.08 | $18.08 | 4,698 |
| 2023-07-05 | $17.66 | $18.01 | $17.66 | $18.01 | $18.01 | 3,399 |
| 2023-07-03 | $17.71 | $17.72 | $17.27 | $17.72 | $17.72 | 7,047 |
| 2023-06-30 | $17.81 | $18.09 | $17.53 | $18.09 | $18.09 | 4,419 |
| 2023-06-29 | $18.28 | $18.28 | $17.95 | $17.99 | $17.99 | 1,767 |
| 2023-06-28 | $17.89 | $18.27 | $17.84 | $18.27 | $18.27 | 5,629 |
| 2023-06-27 | $17.95 | $18.30 | $17.70 | $18.19 | $18.19 | 12,393 |
| 2023-06-26 | $18.00 | $18.00 | $17.61 | $17.64 | $17.64 | 2,020 |
| 2023-06-23 | $18.80 | $18.80 | $17.90 | $17.90 | $17.90 | 7,062 |
| 2023-06-22 | $18.15 | $18.38 | $18.15 | $18.38 | $18.38 | 1,928 |
| 2023-06-21 | $17.89 | $18.59 | $17.89 | $18.50 | $18.50 | 8,334 |
| 2023-06-20 | $19.58 | $19.58 | $18.38 | $18.38 | $18.38 | 5,246 |
| 2023-06-16 | $19.00 | $19.67 | $18.15 | $19.67 | $19.67 | 16,682 |
| 2023-06-15 | $18.37 | $19.19 | $18.24 | $19.00 | $19.00 | 5,209 |
| 2023-06-14 | $17.82 | $18.50 | $17.82 | $18.25 | $18.25 | 4,095 |
| 2023-06-13 | $17.45 | $17.65 | $17.45 | $17.54 | $17.54 | 2,514 |
| 2023-06-12 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 312 |
| 2023-06-09 | $16.97 | $17.40 | $16.96 | $17.15 | $17.15 | 3,430 |
| 2023-06-08 | $17.08 | $17.09 | $16.84 | $17.09 | $17.09 | 1,959 |
| 2023-06-07 | $16.34 | $17.32 | $16.33 | $16.82 | $16.82 | 25,922 |
| 2023-06-06 | $16.30 | $16.50 | $16.30 | $16.49 | $16.49 | 19,077 |
| 2023-06-05 | $16.35 | $16.50 | $16.20 | $16.49 | $16.49 | 3,051 |
| 2023-06-02 | $16.24 | $16.45 | $16.18 | $16.35 | $16.35 | 9,383 |
| 2023-06-01 | $16.21 | $16.50 | $16.21 | $16.32 | $16.32 | 5,469 |
| 2023-05-31 | $16.40 | $16.61 | $16.25 | $16.29 | $16.29 | 10,922 |
| 2023-05-30 | $16.56 | $16.65 | $16.50 | $16.55 | $16.55 | 12,431 |
| 2023-05-26 | $16.60 | $16.93 | $16.51 | $16.51 | $16.51 | 22,591 |
| 2023-05-25 | $16.75 | $16.75 | $16.60 | $16.65 | $16.65 | 4,775 |
| 2023-05-24 | $17.16 | $17.35 | $16.86 | $16.92 | $16.92 | 12,034 |
| 2023-05-23 | $17.97 | $17.97 | $17.25 | $17.41 | $17.41 | 3,798 |
| 2023-05-22 | $16.96 | $17.55 | $16.96 | $17.41 | $17.41 | 5,975 |
| 2023-05-19 | $17.00 | $17.25 | $16.66 | $16.66 | $16.66 | 2,292 |
| 2023-05-18 | $16.89 | $16.90 | $16.73 | $16.78 | $16.78 | 2,498 |
| 2023-05-17 | $16.97 | $17.17 | $16.57 | $16.83 | $16.83 | 13,128 |
| 2023-05-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 604 |
| 2023-05-15 | $16.73 | $16.91 | $16.73 | $16.75 | $16.75 | 1,168 |
| 2023-05-12 | $16.40 | $16.93 | $16.40 | $16.52 | $16.52 | 4,254 |
| 2023-05-11 | $16.86 | $16.86 | $16.80 | $16.80 | $16.69 | 565 |
| 2023-05-10 | $16.21 | $16.90 | $16.21 | $16.71 | $16.60 | 2,247 |
| 2023-05-09 | $16.75 | $17.00 | $16.70 | $16.70 | $16.59 | 3,754 |
| 2023-05-08 | $17.00 | $17.00 | $16.66 | $16.75 | $16.64 | 3,062 |
| 2023-05-05 | $16.85 | $17.56 | $16.85 | $17.10 | $17.10 | 2,594 |
| 2023-05-04 | $16.90 | $16.90 | $16.61 | $16.80 | $16.80 | 4,869 |
| 2023-05-03 | $17.04 | $17.22 | $16.82 | $16.82 | $16.82 | 5,267 |
| 2023-05-02 | $17.19 | $17.54 | $16.96 | $16.97 | $16.97 | 9,849 |
| 2023-05-01 | $17.98 | $17.98 | $17.50 | $17.65 | $17.65 | 7,949 |
| 2023-04-28 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 790 |
| 2023-04-27 | $17.30 | $17.67 | $17.30 | $17.35 | $17.35 | 1,096 |
| 2023-04-26 | $17.22 | $17.35 | $17.08 | $17.35 | $17.35 | 4,000 |
| 2023-04-25 | $17.28 | $17.28 | $16.90 | $16.91 | $16.91 | 20,715 |
| 2023-04-24 | $17.75 | $17.75 | $17.50 | $17.50 | $17.50 | 3,893 |
| 2023-04-21 | $19.00 | $19.00 | $17.61 | $17.88 | $17.88 | 2,242 |
| 2023-04-20 | $17.35 | $17.75 | $17.26 | $17.50 | $17.50 | 3,464 |
| 2023-04-19 | $17.00 | $17.69 | $17.00 | $17.56 | $17.56 | 6,241 |
| 2023-04-18 | $18.00 | $18.00 | $16.82 | $17.00 | $17.00 | 4,447 |
| 2023-04-17 | $18.93 | $19.28 | $17.80 | $17.80 | $17.80 | 8,542 |
| 2023-04-14 | $19.10 | $19.10 | $18.95 | $18.95 | $18.95 | 1,835 |
| 2023-04-13 | $19.01 | $19.18 | $19.01 | $19.18 | $19.18 | 911 |
| 2023-04-12 | $19.64 | $19.64 | $18.89 | $19.18 | $19.18 | 3,085 |
| 2023-04-11 | $19.55 | $19.69 | $19.30 | $19.37 | $19.37 | 6,799 |
| 2023-04-10 | $19.33 | $19.79 | $18.90 | $19.60 | $19.60 | 11,260 |
| 2023-04-06 | $18.67 | $19.20 | $18.66 | $19.10 | $19.10 | 3,892 |
| 2023-04-05 | $19.10 | $19.14 | $19.00 | $19.00 | $19.00 | 2,241 |
| 2023-04-04 | $18.80 | $19.17 | $18.80 | $19.17 | $19.17 | 717 |
| 2023-04-03 | $19.38 | $19.38 | $18.57 | $19.14 | $19.14 | 2,864 |
| 2023-03-31 | $18.90 | $19.48 | $18.90 | $19.48 | $19.48 | 1,758 |
| 2023-03-30 | $19.40 | $19.40 | $18.90 | $19.10 | $19.10 | 3,580 |
| 2023-03-29 | $19.70 | $19.70 | $19.32 | $19.32 | $19.32 | 2,403 |
| 2023-03-28 | $19.50 | $19.61 | $19.42 | $19.61 | $19.61 | 1,420 |
| 2023-03-27 | $19.87 | $20.06 | $19.87 | $19.90 | $19.90 | 3,025 |
| 2023-03-24 | $18.60 | $19.80 | $18.59 | $19.80 | $19.80 | 13,890 |
| 2023-03-23 | $18.62 | $19.38 | $18.62 | $19.05 | $19.05 | 15,097 |
| 2023-03-22 | $18.30 | $19.21 | $17.93 | $18.47 | $18.47 | 15,036 |
| 2023-03-21 | $17.60 | $18.53 | $17.60 | $18.47 | $18.47 | 12,451 |
| 2023-03-20 | $16.96 | $17.49 | $16.86 | $17.49 | $17.49 | 11,089 |
| 2023-03-17 | $16.80 | $17.00 | $16.80 | $16.86 | $16.86 | 11,851 |
| 2023-03-16 | $15.85 | $17.25 | $15.30 | $16.60 | $16.60 | 52,818 |
| 2023-03-15 | $20.00 | $20.36 | $15.65 | $15.86 | $15.86 | 109,675 |
| 2023-03-14 | $21.02 | $21.50 | $21.02 | $21.02 | $21.02 | 5,433 |
| 2023-03-13 | $21.25 | $21.82 | $21.25 | $21.50 | $21.50 | 5,449 |
| 2023-03-10 | $21.21 | $21.32 | $21.18 | $21.18 | $21.18 | 2,226 |
| 2023-03-09 | $21.42 | $21.43 | $21.02 | $21.26 | $21.26 | 5,820 |
| 2023-03-08 | $20.98 | $21.82 | $20.98 | $21.82 | $21.82 | 5,474 |
| 2023-03-07 | $21.24 | $21.24 | $21.10 | $21.10 | $21.10 | 750 |
| 2023-03-06 | $21.08 | $21.08 | $21.05 | $21.05 | $21.05 | 916 |
| 2023-03-03 | $21.02 | $21.18 | $21.02 | $21.18 | $21.18 | 3,642 |
| 2023-03-02 | $21.17 | $21.19 | $21.04 | $21.10 | $21.10 | 1,927 |
| 2023-03-01 | $21.05 | $21.20 | $20.81 | $21.00 | $21.00 | 6,972 |
| 2023-02-28 | $20.88 | $21.08 | $20.80 | $20.80 | $20.80 | 2,481 |
| 2023-02-27 | $21.26 | $21.33 | $20.86 | $20.86 | $20.86 | 1,195 |
| 2023-02-24 | $21.05 | $21.05 | $20.80 | $21.00 | $21.00 | 1,167 |
| 2023-02-23 | $21.02 | $21.10 | $20.95 | $20.95 | $20.95 | 3,388 |
| 2023-02-22 | $20.90 | $21.22 | $20.80 | $20.80 | $20.80 | 1,510 |
| 2023-02-21 | $20.80 | $21.00 | $20.80 | $20.99 | $20.99 | 2,262 |
| 2023-02-17 | $21.42 | $21.62 | $21.18 | $21.29 | $21.29 | 6,408 |
| 2023-02-16 | $21.15 | $21.50 | $21.05 | $21.50 | $21.50 | 8,413 |
| 2023-02-15 | $21.68 | $21.84 | $21.23 | $21.23 | $21.23 | 4,996 |
| 2023-02-14 | $21.50 | $21.75 | $21.50 | $21.60 | $21.60 | 3,112 |
| 2023-02-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.84 | 790 |
| 2023-02-10 | $21.67 | $21.95 | $21.57 | $21.89 | $21.89 | 2,156 |
| 2023-02-09 | $21.75 | $21.80 | $21.40 | $21.69 | $21.69 | 5,555 |
| 2023-02-08 | $21.88 | $21.94 | $20.30 | $21.94 | $21.94 | 4,028 |
| 2023-02-07 | $21.89 | $22.35 | $21.89 | $22.35 | $22.35 | 2,833 |
| 2023-02-06 | $21.95 | $22.14 | $21.71 | $21.71 | $21.71 | 8,530 |
| 2023-02-03 | $21.54 | $22.25 | $21.53 | $21.91 | $21.91 | 8,239 |
| 2023-02-02 | $21.86 | $22.20 | $21.72 | $21.90 | $21.90 | 5,279 |
| 2023-02-01 | $21.95 | $22.43 | $21.41 | $21.99 | $21.99 | 13,748 |
| 2023-01-31 | $21.90 | $22.00 | $21.56 | $21.70 | $21.70 | 4,602 |
| 2023-01-30 | $21.72 | $21.72 | $21.62 | $21.62 | $21.62 | 2,950 |
| 2023-01-27 | $22.25 | $22.25 | $21.81 | $21.81 | $21.81 | 1,365 |
| 2023-01-26 | $22.00 | $22.20 | $21.72 | $21.96 | $21.96 | 3,122 |
| 2023-01-25 | $21.12 | $21.95 | $21.12 | $21.95 | $21.95 | 1,549 |
| 2023-01-24 | $21.75 | $21.88 | $21.75 | $21.88 | $21.88 | 2,320 |
| 2023-01-23 | $22.67 | $22.75 | $21.42 | $21.75 | $21.75 | 13,909 |
| 2023-01-20 | $22.09 | $22.72 | $22.09 | $22.37 | $22.37 | 10,648 |
| 2023-01-19 | $22.22 | $22.25 | $21.95 | $22.10 | $22.10 | 8,452 |
| 2023-01-18 | $22.75 | $23.01 | $21.80 | $22.19 | $22.19 | 10,532 |
| 2023-01-17 | $23.15 | $23.56 | $23.15 | $23.30 | $23.30 | 5,673 |
| 2023-01-13 | $23.44 | $23.85 | $21.83 | $23.20 | $23.20 | 19,136 |
| 2023-01-12 | $23.03 | $24.35 | $23.03 | $23.37 | $23.37 | 16,421 |
| 2023-01-11 | $22.86 | $23.27 | $22.61 | $23.27 | $23.27 | 3,914 |
| 2023-01-10 | $21.09 | $22.88 | $21.09 | $22.86 | $22.86 | 23,983 |
| 2023-01-09 | $19.80 | $21.39 | $19.80 | $21.39 | $21.39 | 38,342 |
| 2023-01-06 | $19.65 | $20.00 | $19.25 | $19.63 | $19.63 | 68,407 |
| 2023-01-05 | $19.93 | $20.07 | $19.38 | $19.48 | $19.48 | 18,647 |
| 2023-01-04 | $19.61 | $19.95 | $19.61 | $19.76 | $19.76 | 1,253 |
| 2023-01-03 | $19.78 | $21.75 | $19.78 | $19.81 | $19.81 | 2,026 |
| 2022-12-30 | $19.77 | $19.77 | $19.25 | $19.28 | $19.28 | 3,649 |
| 2022-12-29 | $20.12 | $20.12 | $19.78 | $19.78 | $19.78 | 1,347 |
| 2022-12-28 | $19.66 | $20.46 | $19.66 | $19.74 | $19.74 | 2,143 |
| 2022-12-27 | $20.35 | $21.13 | $20.18 | $20.28 | $20.28 | 4,399 |
| 2022-12-23 | $20.12 | $20.40 | $20.12 | $20.30 | $20.30 | 3,133 |
| 2022-12-22 | $20.01 | $20.70 | $20.00 | $20.34 | $20.34 | 3,577 |
| 2022-12-21 | $20.48 | $21.42 | $20.25 | $20.42 | $20.42 | 12,057 |
| 2022-12-20 | $20.65 | $20.77 | $20.40 | $20.40 | $20.40 | 4,554 |
| 2022-12-19 | $20.55 | $21.15 | $20.11 | $20.65 | $20.65 | 2,556 |
| 2022-12-16 | $20.80 | $21.25 | $20.16 | $20.16 | $20.16 | 7,800 |
| 2022-12-15 | $21.08 | $21.40 | $20.34 | $20.86 | $20.86 | 7,778 |
| 2022-12-14 | $21.23 | $21.25 | $20.61 | $20.93 | $20.93 | 3,900 |
| 2022-12-13 | $21.71 | $21.74 | $21.25 | $21.25 | $21.25 | 12,511 |
| 2022-12-12 | $21.76 | $21.76 | $21.59 | $21.60 | $21.60 | 2,269 |
| 2022-12-09 | $21.77 | $22.00 | $21.67 | $22.00 | $22.00 | 2,057 |
| 2022-12-08 | $21.83 | $22.12 | $21.63 | $22.12 | $22.12 | 1,241 |
| 2022-12-07 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1,011 |
| 2022-12-06 | $21.56 | $22.73 | $21.56 | $22.73 | $22.73 | 2,065 |
| 2022-12-05 | $22.50 | $22.71 | $22.14 | $22.71 | $22.71 | 1,890 |
| 2022-12-02 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 1,837 |
| 2022-12-01 | $23.00 | $23.00 | $22.03 | $23.00 | $23.00 | 9,897 |
| 2022-11-30 | $21.63 | $23.00 | $21.40 | $23.00 | $23.00 | 6,278 |
| 2022-11-29 | $22.29 | $22.49 | $22.20 | $22.40 | $22.40 | 4,305 |
| 2022-11-28 | $22.09 | $22.37 | $22.09 | $22.37 | $22.37 | 1,588 |
| 2022-11-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,167 |
| 2022-11-23 | $22.10 | $23.00 | $21.85 | $22.50 | $22.50 | 3,552 |
| 2022-11-22 | $22.51 | $22.51 | $22.06 | $22.40 | $22.40 | 1,384 |
| 2022-11-21 | $22.05 | $22.89 | $21.83 | $22.85 | $22.85 | 8,173 |
| 2022-11-18 | $21.08 | $22.40 | $21.08 | $22.40 | $22.40 | 1,748 |
| 2022-11-17 | $21.84 | $21.96 | $21.84 | $21.96 | $21.96 | 1,234 |
| 2022-11-16 | $22.20 | $22.30 | $21.74 | $22.24 | $22.24 | 5,350 |
| 2022-11-15 | $19.85 | $22.40 | $19.85 | $22.20 | $22.20 | 10,967 |
| 2022-11-14 | $21.57 | $22.13 | $21.57 | $22.04 | $22.04 | 928 |
| 2022-11-11 | $22.54 | $22.54 | $22.36 | $22.36 | $22.25 | 2,030 |
| 2022-11-10 | $21.83 | $22.70 | $21.76 | $22.64 | $22.53 | 6,366 |
| 2022-11-09 | $21.40 | $22.44 | $21.40 | $21.84 | $21.73 | 11,729 |
| 2022-11-08 | $22.45 | $22.48 | $21.14 | $22.05 | $21.94 | 4,634 |
| 2022-11-07 | $20.92 | $21.30 | $20.60 | $21.10 | $21.00 | 4,943 |
| 2022-11-04 | $21.35 | $21.80 | $20.53 | $20.53 | $20.43 | 2,549 |
| 2022-11-03 | $20.54 | $21.30 | $20.48 | $21.19 | $21.08 | 5,384 |
| 2022-11-02 | $20.28 | $21.41 | $20.28 | $20.80 | $20.70 | 7,867 |
| 2022-11-01 | $21.10 | $21.51 | $20.80 | $21.51 | $21.40 | 5,093 |
| 2022-10-31 | $21.00 | $22.40 | $20.91 | $20.91 | $20.81 | 19,029 |
| 2022-10-28 | $20.77 | $21.45 | $20.77 | $21.43 | $21.43 | 6,617 |
| 2022-10-27 | $20.10 | $20.94 | $20.10 | $20.94 | $20.94 | 5,747 |
| 2022-10-26 | $20.60 | $21.30 | $18.95 | $20.77 | $20.77 | 11,254 |
| 2022-10-25 | $20.53 | $20.99 | $19.29 | $20.80 | $20.80 | 5,149 |
| 2022-10-24 | $20.50 | $21.01 | $20.50 | $20.94 | $20.94 | 4,981 |
| 2022-10-21 | $19.93 | $21.01 | $19.72 | $20.92 | $20.92 | 13,352 |
| 2022-10-20 | $19.69 | $21.32 | $19.69 | $20.17 | $20.17 | 4,879 |
| 2022-10-19 | $19.05 | $19.76 | $19.00 | $19.46 | $19.46 | 9,771 |
| 2022-10-18 | $19.10 | $19.25 | $18.57 | $19.03 | $19.03 | 6,656 |
| 2022-10-17 | $19.62 | $19.62 | $17.86 | $18.34 | $18.34 | 7,473 |
| 2022-10-14 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 631 |
| 2022-10-13 | $17.37 | $18.00 | $17.37 | $17.90 | $17.90 | 3,586 |
| 2022-10-12 | $18.00 | $18.00 | $17.60 | $17.60 | $17.60 | 1,252 |
| 2022-10-11 | $18.36 | $18.97 | $17.52 | $17.76 | $17.76 | 14,429 |
| 2022-10-10 | $18.80 | $18.90 | $18.46 | $18.52 | $18.52 | 8,738 |
| 2022-10-07 | $18.50 | $18.90 | $17.90 | $18.36 | $18.36 | 24,119 |
| 2022-10-06 | $19.01 | $19.08 | $18.07 | $18.58 | $18.58 | 5,344 |
| 2022-10-05 | $18.09 | $20.01 | $18.01 | $19.10 | $19.10 | 40,885 |
| 2022-10-04 | $17.63 | $18.74 | $17.36 | $18.15 | $18.15 | 25,552 |
| 2022-10-03 | $17.35 | $17.35 | $17.10 | $17.34 | $17.34 | 5,255 |
| 2022-09-30 | $17.40 | $17.47 | $17.35 | $17.35 | $17.35 | 3,724 |
| 2022-09-29 | $17.35 | $17.40 | $17.35 | $17.40 | $17.40 | 1,878 |
| 2022-09-28 | $17.35 | $17.40 | $17.35 | $17.40 | $17.40 | 1,676 |
| 2022-09-27 | $17.40 | $17.40 | $17.35 | $17.35 | $17.35 | 2,701 |
| 2022-09-26 | $17.75 | $17.76 | $17.35 | $17.37 | $17.37 | 9,184 |
| 2022-09-23 | $17.86 | $18.00 | $17.25 | $17.50 | $17.50 | 10,482 |
| 2022-09-22 | $18.30 | $18.30 | $18.01 | $18.20 | $18.20 | 2,868 |
| 2022-09-21 | $18.45 | $18.45 | $18.15 | $18.15 | $18.15 | 2,690 |
| 2022-09-20 | $18.50 | $18.60 | $18.40 | $18.60 | $18.60 | 1,998 |
| 2022-09-19 | $18.54 | $18.93 | $18.23 | $18.66 | $18.66 | 12,572 |
| 2022-09-16 | $18.67 | $19.13 | $18.63 | $18.80 | $18.80 | 22,987 |
| 2022-09-15 | $18.90 | $19.16 | $18.75 | $19.00 | $19.00 | 1,968 |
| 2022-09-14 | $18.81 | $19.20 | $18.76 | $18.76 | $18.76 | 4,474 |
| 2022-09-13 | $19.28 | $19.40 | $19.01 | $19.01 | $19.01 | 2,223 |
| 2022-09-12 | $19.47 | $19.51 | $19.40 | $19.46 | $19.46 | 4,167 |
| 2022-09-09 | $19.34 | $19.67 | $19.34 | $19.65 | $19.65 | 3,034 |
| 2022-09-08 | $19.03 | $19.05 | $19.03 | $19.05 | $19.05 | 1,819 |
| 2022-09-07 | $19.10 | $19.37 | $19.03 | $19.13 | $19.13 | 4,007 |
| 2022-09-06 | $19.47 | $20.07 | $19.13 | $19.17 | $19.17 | 8,156 |
| 2022-09-02 | $19.99 | $19.99 | $19.18 | $19.39 | $19.39 | 6,088 |
| 2022-09-01 | $19.95 | $19.95 | $19.36 | $19.41 | $19.41 | 8,346 |
| 2022-08-31 | $19.81 | $20.03 | $19.80 | $20.03 | $20.03 | 1,147 |
| 2022-08-30 | $19.96 | $20.25 | $19.95 | $19.95 | $19.95 | 2,724 |
| 2022-08-29 | $20.06 | $20.29 | $19.95 | $19.95 | $19.95 | 9,752 |
| 2022-08-26 | $20.41 | $20.43 | $20.00 | $20.13 | $20.13 | 9,065 |
| 2022-08-25 | $20.40 | $20.47 | $20.33 | $20.47 | $20.47 | 1,680 |
| 2022-08-24 | $20.33 | $20.69 | $20.10 | $20.50 | $20.50 | 7,315 |
| 2022-08-23 | $20.34 | $20.70 | $20.29 | $20.29 | $20.29 | 2,623 |
| 2022-08-22 | $20.65 | $21.69 | $20.23 | $20.30 | $20.30 | 22,700 |
| 2022-08-19 | $21.65 | $21.65 | $20.84 | $20.84 | $20.84 | 8,215 |
| 2022-08-18 | $22.05 | $22.26 | $21.47 | $21.75 | $21.75 | 11,854 |
| 2022-08-17 | $22.33 | $22.33 | $22.00 | $22.11 | $22.11 | 3,242 |
| 2022-08-16 | $22.63 | $22.63 | $22.60 | $22.61 | $22.61 | 1,596 |
| 2022-08-15 | $22.10 | $22.49 | $22.10 | $22.43 | $22.43 | 3,067 |
| 2022-08-12 | $21.80 | $22.49 | $21.70 | $22.49 | $22.49 | 10,508 |
| 2022-08-11 | $21.66 | $22.06 | $21.15 | $21.70 | $21.59 | 43,707 |
| 2022-08-10 | $22.00 | $22.88 | $21.55 | $21.62 | $21.51 | 16,048 |
| 2022-08-09 | $21.47 | $21.89 | $21.20 | $21.75 | $21.64 | 52,315 |
| 2022-08-08 | $21.15 | $21.15 | $21.15 | $21.15 | $21.05 | 4,508 |
| 2022-08-05 | $21.27 | $21.49 | $21.10 | $21.15 | $21.05 | 4,587 |
| 2022-08-04 | $21.11 | $21.81 | $21.00 | $21.36 | $21.26 | 6,588 |
| 2022-08-03 | $21.16 | $21.72 | $20.87 | $21.03 | $20.93 | 8,117 |
| 2022-08-02 | $21.20 | $22.37 | $21.20 | $21.73 | $21.62 | 15,584 |
| 2022-08-01 | $20.60 | $21.10 | $20.60 | $21.04 | $20.94 | 8,314 |
| 2022-07-29 | $20.90 | $20.90 | $20.40 | $20.41 | $20.31 | 5,212 |
| 2022-07-28 | $20.11 | $20.68 | $20.11 | $20.27 | $20.17 | 1,484 |
| 2022-07-27 | $21.05 | $21.51 | $20.50 | $20.69 | $20.59 | 16,391 |
| 2022-07-26 | $21.60 | $21.66 | $20.73 | $20.87 | $20.77 | 8,252 |
| 2022-07-25 | $22.42 | $22.42 | $21.66 | $21.66 | $21.55 | 6,841 |
| 2022-07-22 | $22.19 | $23.74 | $22.19 | $22.79 | $22.68 | 11,443 |
| 2022-07-21 | $21.20 | $23.16 | $21.20 | $22.37 | $22.26 | 13,308 |
| 2022-07-20 | $21.15 | $21.30 | $20.93 | $21.03 | $20.93 | 4,016 |
| 2022-07-19 | $20.91 | $21.65 | $20.91 | $21.38 | $21.28 | 7,400 |
| 2022-07-18 | $21.00 | $21.60 | $20.64 | $21.04 | $20.93 | 20,050 |
| 2022-07-15 | $21.20 | $21.32 | $20.64 | $20.93 | $20.82 | 12,680 |
| 2022-07-14 | $20.91 | $21.20 | $20.64 | $21.18 | $21.08 | 5,848 |
| 2022-07-13 | $20.49 | $21.17 | $20.46 | $21.17 | $21.07 | 5,297 |
| 2022-07-12 | $21.10 | $21.24 | $20.46 | $20.90 | $20.80 | 12,227 |
| 2022-07-11 | $20.72 | $20.92 | $20.72 | $20.92 | $20.82 | 902 |
| 2022-07-08 | $21.10 | $21.33 | $20.95 | $21.32 | $21.22 | 3,164 |
| 2022-07-07 | $21.19 | $21.40 | $21.10 | $21.30 | $21.20 | 1,582 |
| 2022-07-06 | $20.26 | $21.45 | $20.26 | $21.15 | $21.05 | 11,006 |
| 2022-07-05 | $20.27 | $20.75 | $19.82 | $20.41 | $20.31 | 8,907 |
| 2022-07-01 | $20.28 | $20.39 | $20.25 | $20.39 | $20.29 | 894 |
| 2022-06-30 | $20.02 | $20.68 | $20.00 | $20.34 | $20.24 | 3,147 |
| 2022-06-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.65 | 235 |
| 2022-06-28 | $19.72 | $20.49 | $19.72 | $19.72 | $19.62 | 8,166 |
| 2022-06-27 | $19.00 | $19.81 | $19.00 | $19.65 | $19.55 | 6,106 |
| 2022-06-24 | $19.32 | $19.46 | $19.05 | $19.05 | $18.96 | 11,381 |
| 2022-06-23 | $19.31 | $19.36 | $19.20 | $19.21 | $19.12 | 1,865 |
| 2022-06-22 | $19.60 | $19.69 | $19.15 | $19.32 | $19.23 | 2,708 |
| 2022-06-21 | $20.32 | $20.32 | $19.56 | $19.72 | $19.62 | 12,008 |
| 2022-06-17 | $20.05 | $20.07 | $19.70 | $20.05 | $19.95 | 9,456 |
| 2022-06-16 | $19.80 | $20.27 | $19.74 | $19.88 | $19.78 | 5,235 |
| 2022-06-15 | $20.40 | $20.69 | $19.98 | $20.15 | $20.05 | 5,174 |
| 2022-06-14 | $21.30 | $21.30 | $20.40 | $20.40 | $20.30 | 4,188 |
| 2022-06-13 | $21.20 | $21.20 | $19.98 | $20.44 | $20.34 | 7,157 |
| 2022-06-10 | $21.19 | $21.25 | $21.19 | $21.19 | $21.09 | 511 |
| 2022-06-09 | $21.30 | $21.40 | $21.06 | $21.06 | $20.96 | 1,203 |
| 2022-06-08 | $21.01 | $21.03 | $19.96 | $20.99 | $20.89 | 11,008 |
| 2022-06-07 | $21.09 | $21.37 | $21.09 | $21.20 | $21.10 | 6,981 |
| 2022-06-06 | $20.99 | $21.27 | $20.96 | $21.20 | $21.10 | 5,064 |
| 2022-06-03 | $21.16 | $21.39 | $20.80 | $20.80 | $20.70 | 15,338 |
| 2022-06-02 | $20.86 | $21.10 | $20.77 | $21.00 | $20.90 | 5,902 |
| 2022-06-01 | $20.84 | $21.25 | $20.80 | $21.00 | $20.90 | 8,751 |
| 2022-05-31 | $21.41 | $21.58 | $20.86 | $21.58 | $21.47 | 1,635 |
| 2022-05-27 | $20.99 | $21.71 | $20.77 | $21.56 | $21.46 | 11,092 |
| 2022-05-26 | $20.68 | $21.03 | $20.48 | $20.99 | $20.89 | 8,444 |
| 2022-05-25 | $20.88 | $20.88 | $20.51 | $20.52 | $20.42 | 2,984 |
| 2022-05-24 | $21.52 | $21.52 | $20.86 | $21.00 | $20.90 | 3,686 |
| 2022-05-23 | $21.20 | $21.64 | $20.82 | $21.64 | $21.53 | 1,377 |
| 2022-05-20 | $21.01 | $21.01 | $20.33 | $20.65 | $20.55 | 3,987 |
| 2022-05-19 | $21.02 | $21.81 | $20.60 | $21.09 | $20.99 | 3,396 |
| 2022-05-18 | $20.20 | $20.74 | $20.20 | $20.21 | $20.11 | 2,420 |
| 2022-05-17 | $20.25 | $20.70 | $20.15 | $20.50 | $20.40 | 9,442 |
| 2022-05-16 | $20.20 | $20.50 | $19.90 | $19.90 | $19.80 | 10,950 |
| 2022-05-13 | $20.30 | $20.30 | $20.00 | $20.02 | $19.92 | 15,257 |
| 2022-05-12 | $21.84 | $21.90 | $20.00 | $20.05 | $19.95 | 18,336 |
| 2022-05-11 | $21.38 | $21.63 | $20.70 | $20.80 | $20.59 | 8,159 |
| 2022-05-10 | $22.16 | $22.16 | $20.50 | $20.79 | $20.58 | 17,408 |
| 2022-05-09 | $23.37 | $23.37 | $22.20 | $22.25 | $22.02 | 8,532 |
| 2022-05-06 | $22.56 | $22.56 | $22.56 | $22.56 | $22.33 | 187 |
| 2022-05-05 | $22.68 | $22.95 | $22.50 | $22.56 | $22.33 | 4,220 |
| 2022-05-04 | $23.11 | $23.26 | $23.11 | $23.26 | $23.02 | 844 |
| 2022-05-03 | $23.01 | $23.05 | $22.95 | $22.96 | $22.72 | 4,417 |
| 2022-05-02 | $23.04 | $23.14 | $23.01 | $23.02 | $22.78 | 5,678 |
| 2022-04-29 | $23.04 | $23.13 | $23.03 | $23.10 | $22.86 | 15,814 |
| 2022-04-28 | $23.26 | $23.26 | $23.05 | $23.08 | $22.84 | 4,473 |
| 2022-04-27 | $23.06 | $23.52 | $23.06 | $23.06 | $22.82 | 6,385 |
| 2022-04-26 | $23.50 | $23.50 | $23.29 | $23.29 | $23.05 | 3,280 |
| 2022-04-25 | $23.48 | $23.96 | $23.43 | $23.45 | $23.21 | 3,234 |
| 2022-04-22 | $23.48 | $23.50 | $23.45 | $23.50 | $23.26 | 1,302 |
| 2022-04-21 | $23.41 | $23.49 | $23.40 | $23.49 | $23.25 | 1,995 |
| 2022-04-20 | $23.20 | $23.44 | $23.20 | $23.44 | $23.20 | 1,341 |
| 2022-04-19 | $23.21 | $23.45 | $23.10 | $23.30 | $23.06 | 22,292 |
| 2022-04-18 | $23.20 | $23.28 | $23.20 | $23.20 | $22.96 | 1,211 |
| 2022-04-14 | $23.32 | $23.32 | $23.32 | $23.32 | $23.08 | 760 |
| 2022-04-13 | $23.30 | $23.39 | $23.29 | $23.29 | $23.05 | 1,020 |
| 2022-04-12 | $23.53 | $23.53 | $23.37 | $23.37 | $23.13 | 2,166 |
| 2022-04-11 | $23.39 | $23.39 | $23.11 | $23.20 | $22.96 | 4,761 |
| 2022-04-08 | $23.45 | $23.91 | $23.45 | $23.60 | $23.36 | 2,643 |
| 2022-04-07 | $24.23 | $24.23 | $23.40 | $23.46 | $23.22 | 7,409 |
| 2022-04-06 | $23.21 | $23.59 | $23.11 | $23.21 | $22.97 | 5,300 |
| 2022-04-05 | $23.50 | $23.50 | $23.30 | $23.30 | $23.06 | 5,527 |
| 2022-04-04 | $23.16 | $23.69 | $23.16 | $23.32 | $23.08 | 13,049 |
| 2022-04-01 | $23.26 | $23.36 | $23.25 | $23.25 | $23.01 | 5,575 |
| 2022-03-31 | $23.33 | $23.43 | $23.08 | $23.29 | $23.05 | 9,574 |
| 2022-03-30 | $23.13 | $23.42 | $23.05 | $23.42 | $23.18 | 13,823 |
| 2022-03-29 | $23.16 | $23.75 | $23.16 | $23.23 | $22.99 | 6,060 |
| 2022-03-28 | $23.37 | $23.93 | $23.05 | $23.16 | $22.92 | 12,964 |
| 2022-03-25 | $23.68 | $24.25 | $23.21 | $23.55 | $23.31 | 17,900 |
| 2022-03-24 | $23.50 | $23.91 | $23.35 | $23.50 | $23.26 | 15,475 |
| 2022-03-23 | $23.64 | $23.90 | $23.45 | $23.45 | $23.21 | 15,409 |
| 2022-03-22 | $23.80 | $23.80 | $23.65 | $23.80 | $23.55 | 613 |
| 2022-03-21 | $24.17 | $24.99 | $23.32 | $23.89 | $23.64 | 20,284 |
| 2022-03-18 | $23.99 | $24.34 | $23.50 | $23.89 | $23.64 | 6,433 |
| 2022-03-17 | $24.58 | $24.58 | $24.25 | $24.25 | $24.00 | 7,887 |
| 2022-03-16 | $25.12 | $25.12 | $23.70 | $23.86 | $23.61 | 6,344 |
| 2022-03-15 | $23.66 | $24.70 | $23.60 | $23.82 | $23.57 | 16,266 |
| 2022-03-14 | $25.08 | $25.08 | $23.68 | $23.68 | $23.44 | 5,462 |
| 2022-03-11 | $24.07 | $24.07 | $24.07 | $24.07 | $23.82 | 546 |
| 2022-03-10 | $23.24 | $24.07 | $23.12 | $24.07 | $23.82 | 11,997 |
| 2022-03-09 | $24.82 | $24.82 | $24.02 | $24.05 | $23.80 | 4,558 |
| 2022-03-08 | $24.24 | $24.31 | $24.00 | $24.00 | $23.75 | 5,295 |
| 2022-03-07 | $24.70 | $25.04 | $23.99 | $23.99 | $23.74 | 18,510 |
| 2022-03-04 | $25.23 | $25.29 | $24.37 | $24.55 | $24.30 | 8,151 |
| 2022-03-03 | $24.70 | $25.39 | $24.32 | $25.19 | $24.93 | 16,029 |
| 2022-03-02 | $24.74 | $25.08 | $23.54 | $24.62 | $24.37 | 13,472 |
| 2022-03-01 | $24.14 | $24.31 | $23.60 | $24.17 | $23.92 | 16,865 |
| 2022-02-28 | $24.28 | $24.32 | $23.30 | $23.97 | $23.72 | 22,355 |
| 2022-02-25 | $23.80 | $24.75 | $23.65 | $24.01 | $23.65 | 15,207 |
| 2022-02-24 | $24.00 | $24.00 | $23.52 | $23.63 | $23.28 | 6,740 |
| 2022-02-23 | $23.83 | $24.04 | $23.42 | $23.80 | $23.45 | 10,553 |
| 2022-02-22 | $24.00 | $24.06 | $23.33 | $23.96 | $23.60 | 12,131 |
| 2022-02-18 | $24.69 | $25.15 | $23.60 | $23.80 | $23.45 | 75,446 |
| 2022-02-17 | $24.93 | $25.30 | $24.34 | $24.50 | $24.14 | 53,903 |
| 2022-02-16 | $24.90 | $25.19 | $24.90 | $25.00 | $24.63 | 2,353 |
| 2022-02-15 | $25.52 | $25.52 | $24.55 | $24.99 | $24.62 | 14,228 |
| 2022-02-14 | $24.99 | $25.15 | $24.99 | $25.15 | $24.78 | 1,123 |
| 2022-02-11 | $25.02 | $25.02 | $25.02 | $25.02 | $24.65 | 311 |
| 2022-02-10 | $24.71 | $25.38 | $24.71 | $25.22 | $24.84 | 12,177 |
| 2022-02-09 | $24.82 | $25.40 | $24.70 | $25.05 | $24.68 | 17,067 |
| 2022-02-08 | $25.20 | $25.40 | $25.20 | $25.40 | $25.02 | 3,818 |
| 2022-02-07 | $24.42 | $24.87 | $24.42 | $24.87 | $24.50 | 631 |
| 2022-02-04 | $25.00 | $25.01 | $25.00 | $25.00 | $24.63 | 975 |
| 2022-02-03 | $24.61 | $25.00 | $24.61 | $24.65 | $24.28 | 1,563 |
| 2022-02-02 | $25.05 | $25.09 | $24.82 | $25.09 | $24.72 | 2,736 |
| 2022-02-01 | $24.46 | $24.89 | $24.40 | $24.53 | $24.17 | 6,627 |
| 2022-01-31 | $23.62 | $23.93 | $23.22 | $23.93 | $23.58 | 693 |
| 2022-01-28 | $23.36 | $23.96 | $23.31 | $23.79 | $23.44 | 8,096 |
| 2022-01-27 | $24.12 | $24.53 | $23.28 | $23.31 | $22.96 | 4,638 |
| 2022-01-26 | $24.24 | $24.51 | $24.01 | $24.06 | $23.70 | 5,017 |
| 2022-01-25 | $23.59 | $24.06 | $23.59 | $23.89 | $23.54 | 5,384 |
| 2022-01-24 | $23.69 | $24.25 | $23.12 | $24.25 | $23.89 | 5,837 |
| 2022-01-21 | $24.85 | $25.00 | $24.20 | $24.25 | $23.89 | 1,239 |
| 2022-01-20 | $26.00 | $26.25 | $24.99 | $25.33 | $24.95 | 4,685 |
| 2022-01-19 | $26.81 | $26.81 | $26.25 | $26.27 | $25.88 | 1,143 |
| 2022-01-18 | $26.55 | $27.24 | $26.19 | $26.55 | $26.16 | 9,832 |
| 2022-01-14 | $26.87 | $27.60 | $26.87 | $27.27 | $26.87 | 2,663 |
| 2022-01-13 | $27.51 | $27.62 | $27.00 | $27.62 | $27.21 | 7,596 |
| 2022-01-12 | $27.99 | $27.99 | $27.50 | $27.70 | $27.29 | 1,437 |
| 2022-01-11 | $26.46 | $28.32 | $26.46 | $27.54 | $27.13 | 15,435 |
| 2022-01-10 | $26.82 | $27.90 | $26.61 | $27.90 | $27.49 | 11,971 |
| 2022-01-07 | $25.80 | $26.89 | $25.80 | $26.87 | $26.47 | 5,467 |
| 2022-01-06 | $25.95 | $26.00 | $25.80 | $25.80 | $25.42 | 3,193 |
| 2022-01-05 | $25.63 | $26.31 | $25.37 | $25.77 | $25.39 | 15,965 |
| 2022-01-04 | $25.85 | $26.33 | $25.42 | $25.87 | $25.49 | 11,379 |
| 2022-01-03 | $25.65 | $25.65 | $24.99 | $25.57 | $25.19 | 10,483 |
| 2021-12-31 | $24.85 | $25.07 | $24.85 | $25.07 | $24.70 | 824 |
| 2021-12-30 | $24.75 | $25.29 | $24.65 | $25.18 | $24.81 | 7,984 |
| 2021-12-29 | $24.70 | $24.75 | $24.65 | $24.75 | $24.38 | 1,629 |
| 2021-12-28 | $24.85 | $25.26 | $24.66 | $24.80 | $24.43 | 3,434 |
| 2021-12-27 | $24.60 | $25.21 | $24.60 | $24.90 | $24.53 | 4,216 |
| 2021-12-23 | $25.00 | $25.47 | $24.66 | $24.75 | $24.38 | 13,869 |
| 2021-12-22 | $25.57 | $26.02 | $25.00 | $25.23 | $24.86 | 5,897 |
| 2021-12-21 | $25.10 | $25.57 | $24.95 | $25.20 | $24.83 | 12,081 |
| 2021-12-20 | $24.96 | $25.74 | $24.90 | $25.38 | $25.00 | 1,871 |
| 2021-12-17 | $25.15 | $25.59 | $24.59 | $24.87 | $24.50 | 10,101 |
| 2021-12-16 | $24.78 | $25.93 | $24.78 | $25.20 | $24.83 | 16,617 |
| 2021-12-15 | $25.54 | $26.14 | $25.05 | $25.38 | $25.00 | 6,031 |
| 2021-12-14 | $24.19 | $25.74 | $24.19 | $25.30 | $24.93 | 11,719 |
| 2021-12-13 | $26.12 | $26.45 | $25.33 | $25.72 | $25.34 | 35,718 |
| 2021-12-10 | $25.93 | $26.42 | $25.50 | $26.32 | $25.93 | 8,846 |
| 2021-12-09 | $25.66 | $26.29 | $25.58 | $25.58 | $25.20 | 2,015 |
| 2021-12-08 | $25.50 | $26.83 | $25.37 | $26.29 | $25.90 | 20,087 |
| 2021-12-07 | $24.41 | $25.73 | $24.41 | $25.39 | $25.01 | 2,188 |
| 2021-12-06 | $24.99 | $25.66 | $24.30 | $25.05 | $24.68 | 7,396 |
| 2021-12-03 | $24.43 | $25.07 | $24.11 | $24.97 | $24.60 | 15,356 |
| 2021-12-02 | $24.64 | $25.36 | $24.40 | $24.40 | $24.04 | 16,536 |
| 2021-12-01 | $25.85 | $25.85 | $24.76 | $24.90 | $24.53 | 10,656 |
| 2021-11-30 | $24.47 | $26.05 | $24.29 | $25.11 | $24.73 | 22,706 |
| 2021-11-29 | $24.80 | $26.52 | $23.83 | $24.92 | $24.55 | 28,460 |
| 2021-11-26 | $24.62 | $24.90 | $23.36 | $24.86 | $24.49 | 11,437 |
| 2021-11-24 | $24.70 | $25.39 | $24.55 | $25.19 | $24.82 | 13,505 |
| 2021-11-23 | $24.90 | $24.90 | $24.00 | $24.60 | $24.24 | 12,925 |
| 2021-11-22 | $24.44 | $24.56 | $24.02 | $24.43 | $24.07 | 5,120 |
| 2021-11-19 | $24.25 | $25.00 | $24.23 | $24.50 | $24.14 | 3,201 |
| 2021-11-18 | $24.95 | $25.39 | $24.31 | $24.57 | $24.21 | 13,442 |
| 2021-11-17 | $24.89 | $25.50 | $24.72 | $24.72 | $24.35 | 4,032 |
| 2021-11-16 | $26.34 | $26.34 | $25.17 | $25.25 | $24.88 | 4,878 |
| 2021-11-15 | $26.02 | $26.46 | $25.78 | $26.34 | $25.95 | 3,693 |
| 2021-11-12 | $26.52 | $26.52 | $25.12 | $25.61 | $25.23 | 5,002 |
| 2021-11-11 | $24.98 | $26.48 | $24.22 | $25.84 | $25.35 | 28,100 |
| 2021-11-10 | $24.12 | $24.64 | $24.12 | $24.38 | $23.91 | 11,998 |
| 2021-11-09 | $24.56 | $24.56 | $24.25 | $24.39 | $23.93 | 2,723 |
| 2021-11-08 | $24.39 | $24.64 | $24.00 | $24.56 | $24.09 | 2,923 |
| 2021-11-05 | $24.55 | $24.70 | $23.75 | $24.25 | $23.79 | 23,044 |
| 2021-11-04 | $24.30 | $24.69 | $24.25 | $24.69 | $24.22 | 5,190 |
| 2021-11-03 | $24.05 | $24.50 | $24.01 | $24.40 | $23.94 | 15,673 |
| 2021-11-02 | $24.25 | $24.38 | $24.00 | $24.24 | $23.78 | 2,420 |
| 2021-11-01 | $23.97 | $24.49 | $23.97 | $24.13 | $23.67 | 1,520 |
| 2021-10-29 | $23.93 | $24.03 | $23.93 | $24.03 | $23.57 | 1,988 |
| 2021-10-28 | $24.20 | $24.47 | $23.95 | $23.95 | $23.49 | 13,363 |
| 2021-10-27 | $24.40 | $24.40 | $23.54 | $23.95 | $23.49 | 15,494 |
| 2021-10-26 | $24.45 | $24.49 | $24.35 | $24.49 | $24.02 | 4,320 |
| 2021-10-25 | $24.50 | $24.53 | $24.35 | $24.43 | $23.97 | 13,696 |
| 2021-10-22 | $24.65 | $24.70 | $24.35 | $24.57 | $24.10 | 12,104 |
| 2021-10-21 | $24.65 | $24.95 | $24.44 | $24.44 | $23.97 | 11,575 |
| 2021-10-20 | $24.77 | $24.99 | $24.65 | $24.73 | $24.26 | 1,749 |
| 2021-10-19 | $24.61 | $24.99 | $24.61 | $24.99 | $24.51 | 1,489 |
| 2021-10-18 | $24.90 | $24.90 | $24.52 | $24.62 | $24.15 | 1,886 |
| 2021-10-15 | $24.75 | $24.84 | $24.75 | $24.80 | $24.33 | 9,751 |
| 2021-10-14 | $24.50 | $24.80 | $24.47 | $24.47 | $24.00 | 9,015 |
| 2021-10-13 | $24.50 | $24.65 | $24.40 | $24.40 | $23.94 | 1,976 |
| 2021-10-12 | $24.63 | $24.70 | $24.52 | $24.60 | $24.13 | 1,415 |
| 2021-10-11 | $24.63 | $25.16 | $24.38 | $24.50 | $24.03 | 2,262 |
| 2021-10-08 | $24.18 | $24.89 | $24.18 | $24.89 | $24.42 | 3,726 |
| 2021-10-07 | $24.67 | $24.96 | $24.17 | $24.74 | $24.27 | 5,692 |
| 2021-10-06 | $24.56 | $24.56 | $24.30 | $24.34 | $23.87 | 2,964 |
| 2021-10-05 | $25.10 | $25.21 | $25.10 | $25.21 | $24.73 | 1,014 |
| 2021-10-04 | $25.01 | $25.11 | $25.00 | $25.11 | $24.63 | 2,063 |
| 2021-10-01 | $25.00 | $25.14 | $25.00 | $25.14 | $24.66 | 9,181 |
| 2021-09-30 | $25.18 | $25.18 | $25.00 | $25.16 | $24.68 | 2,472 |
| 2021-09-29 | $24.93 | $24.96 | $24.93 | $24.96 | $24.48 | 984 |
| 2021-09-28 | $24.89 | $25.13 | $24.50 | $24.95 | $24.48 | 5,401 |
| 2021-09-27 | $24.51 | $25.64 | $24.33 | $25.00 | $24.52 | 5,933 |
| 2021-09-24 | $24.50 | $24.50 | $24.00 | $24.25 | $23.79 | 10,751 |
| 2021-09-23 | $24.50 | $24.62 | $24.20 | $24.48 | $24.01 | 8,844 |
| 2021-09-22 | $24.11 | $24.53 | $24.11 | $24.43 | $23.97 | 6,288 |
| 2021-09-21 | $24.00 | $24.52 | $24.00 | $24.30 | $23.84 | 3,259 |
| 2021-09-20 | $23.51 | $24.47 | $23.51 | $23.84 | $23.39 | 13,305 |
| 2021-09-17 | $24.37 | $24.53 | $24.19 | $24.50 | $24.03 | 7,704 |
| 2021-09-16 | $25.12 | $25.57 | $24.50 | $24.55 | $24.08 | 8,493 |
| 2021-09-15 | $25.06 | $25.06 | $24.46 | $24.98 | $24.50 | 6,637 |
| 2021-09-14 | $25.37 | $25.45 | $24.61 | $24.66 | $24.19 | 10,443 |
| 2021-09-13 | $26.00 | $26.00 | $25.17 | $25.52 | $25.03 | 10,253 |
| 2021-09-10 | $26.40 | $26.40 | $25.79 | $25.98 | $25.49 | 2,504 |
| 2021-09-09 | $26.80 | $27.07 | $26.00 | $26.39 | $25.89 | 17,012 |
| 2021-09-08 | $26.60 | $26.79 | $26.38 | $26.73 | $26.22 | 4,079 |
| 2021-09-07 | $26.46 | $27.14 | $26.00 | $27.10 | $26.58 | 27,428 |
| 2021-09-03 | $26.95 | $26.95 | $26.10 | $26.19 | $25.69 | 8,537 |
| 2021-09-02 | $26.99 | $27.21 | $26.56 | $26.93 | $26.42 | 6,511 |
| 2021-09-01 | $27.43 | $27.43 | $26.68 | $27.01 | $26.50 | 1,194 |
| 2021-08-31 | $26.93 | $27.31 | $26.93 | $27.21 | $26.69 | 3,327 |
| 2021-08-30 | $27.19 | $27.56 | $27.09 | $27.19 | $26.67 | 9,274 |
| 2021-08-27 | $27.78 | $28.04 | $26.87 | $27.06 | $26.55 | 16,882 |
| 2021-08-26 | $27.90 | $27.99 | $27.01 | $27.42 | $26.90 | 18,510 |
| 2021-08-25 | $27.45 | $28.24 | $27.45 | $27.98 | $27.45 | 10,539 |
| 2021-08-24 | $26.71 | $27.45 | $26.67 | $27.37 | $26.85 | 14,378 |
| 2021-08-23 | $27.00 | $27.00 | $26.43 | $26.70 | $26.19 | 10,947 |
| 2021-08-20 | $26.67 | $26.91 | $25.95 | $26.80 | $26.29 | 5,662 |
| 2021-08-19 | $26.09 | $27.41 | $26.01 | $26.74 | $26.23 | 16,450 |
| 2021-08-18 | $27.65 | $27.80 | $27.50 | $27.77 | $27.24 | 8,602 |
| 2021-08-17 | $27.55 | $27.98 | $26.99 | $27.60 | $27.07 | 17,278 |
| 2021-08-16 | $27.10 | $28.00 | $26.50 | $27.90 | $27.37 | 10,633 |
| 2021-08-13 | $31.76 | $31.76 | $26.88 | $27.25 | $26.73 | 68,115 |
| 2021-08-12 | $30.68 | $32.47 | $29.95 | $31.48 | $30.88 | 11,120 |
| 2021-08-11 | $30.51 | $30.79 | $30.05 | $30.79 | $30.10 | 8,857 |
| 2021-08-10 | $30.27 | $30.85 | $30.22 | $30.22 | $29.54 | 6,327 |
| 2021-08-09 | $30.24 | $30.55 | $29.95 | $30.41 | $29.73 | 10,121 |
| 2021-08-06 | $30.59 | $31.66 | $30.04 | $30.50 | $29.82 | 14,403 |
| 2021-08-05 | $30.27 | $30.71 | $29.27 | $30.45 | $29.77 | 18,693 |
| 2021-08-04 | $30.16 | $30.73 | $29.50 | $30.37 | $29.69 | 18,555 |
| 2021-08-03 | $29.60 | $30.84 | $29.33 | $30.14 | $29.46 | 26,067 |
| 2021-08-02 | $29.26 | $30.08 | $29.13 | $29.71 | $29.04 | 16,648 |
| 2021-07-30 | $29.17 | $30.16 | $29.17 | $29.36 | $28.70 | 7,468 |
| 2021-07-29 | $29.45 | $30.11 | $29.22 | $29.48 | $28.82 | 8,613 |
| 2021-07-28 | $29.70 | $29.71 | $29.28 | $29.54 | $28.88 | 2,642 |
| 2021-07-27 | $28.80 | $30.49 | $28.80 | $29.99 | $29.32 | 17,832 |
| 2021-07-26 | $29.25 | $29.35 | $28.87 | $29.03 | $28.38 | 9,039 |
| 2021-07-23 | $29.45 | $29.54 | $29.14 | $29.43 | $28.77 | 5,254 |
| 2021-07-22 | $30.03 | $30.40 | $29.06 | $29.41 | $28.75 | 5,121 |
| 2021-07-21 | $30.27 | $30.50 | $29.90 | $30.09 | $29.41 | 12,462 |
| 2021-07-20 | $30.42 | $30.60 | $29.90 | $29.96 | $29.29 | 20,079 |
| 2021-07-19 | $28.90 | $29.57 | $28.80 | $28.96 | $28.31 | 14,920 |
| 2021-07-16 | $29.45 | $29.62 | $29.21 | $29.21 | $28.55 | 5,716 |
| 2021-07-15 | $28.96 | $29.58 | $28.95 | $29.56 | $28.90 | 14,001 |
| 2021-07-14 | $29.11 | $29.30 | $28.71 | $29.07 | $28.42 | 8,638 |
| 2021-07-13 | $29.99 | $30.05 | $29.01 | $29.05 | $28.40 | 10,146 |
| 2021-07-12 | $30.20 | $30.47 | $29.63 | $29.95 | $29.28 | 9,098 |
| 2021-07-09 | $30.40 | $30.47 | $30.05 | $30.47 | $29.79 | 3,510 |
| 2021-07-08 | $30.13 | $30.60 | $29.77 | $30.19 | $29.51 | 14,542 |
| 2021-07-07 | $30.85 | $31.16 | $29.99 | $30.63 | $29.94 | 13,490 |
| 2021-07-06 | $30.99 | $31.24 | $30.80 | $30.84 | $30.15 | 28,258 |
| 2021-07-02 | $31.14 | $31.72 | $30.12 | $30.78 | $30.09 | 39,936 |
| 2021-07-01 | $30.58 | $31.46 | $30.58 | $31.14 | $30.44 | 44,213 |
| 2021-06-30 | $30.60 | $31.17 | $29.77 | $30.33 | $29.65 | 41,096 |
| 2021-06-29 | $32.15 | $32.51 | $30.24 | $30.60 | $29.91 | 30,274 |
| 2021-06-28 | $31.50 | $32.67 | $31.50 | $32.14 | $31.42 | 30,008 |
| 2021-06-25 | $31.18 | $32.48 | $30.69 | $31.33 | $30.63 | 695,309 |
| 2021-06-24 | $31.20 | $31.35 | $30.34 | $31.25 | $30.55 | 47,167 |
| 2021-06-23 | $31.08 | $31.57 | $30.81 | $31.18 | $30.48 | 32,863 |
| 2021-06-22 | $31.86 | $32.19 | $31.32 | $31.72 | $31.01 | 32,885 |
| 2021-06-21 | $31.67 | $32.33 | $31.15 | $31.81 | $31.10 | 30,487 |
| 2021-06-18 | $32.28 | $33.14 | $30.88 | $31.24 | $30.54 | 39,288 |
| 2021-06-17 | $33.00 | $33.18 | $32.69 | $32.69 | $31.96 | 26,602 |
| 2021-06-16 | $33.10 | $33.31 | $32.74 | $32.75 | $32.01 | 26,235 |
| 2021-06-15 | $33.20 | $33.39 | $32.80 | $33.39 | $32.64 | 18,254 |
| 2021-06-14 | $33.28 | $33.28 | $32.72 | $33.00 | $32.26 | 39,305 |
| 2021-06-11 | $33.29 | $33.39 | $32.88 | $33.28 | $32.53 | 11,994 |
| 2021-06-10 | $33.24 | $33.45 | $32.74 | $33.02 | $32.28 | 14,606 |
| 2021-06-09 | $32.63 | $33.96 | $32.63 | $33.46 | $32.71 | 15,809 |
| 2021-06-08 | $32.82 | $32.97 | $32.63 | $32.97 | $32.23 | 16,160 |
| 2021-06-07 | $32.81 | $33.75 | $32.53 | $32.59 | $31.86 | 27,856 |
| 2021-06-04 | $33.45 | $33.50 | $32.40 | $32.51 | $31.78 | 22,798 |
| 2021-06-03 | $32.59 | $33.59 | $31.75 | $33.59 | $32.84 | 18,919 |
| 2021-06-02 | $32.88 | $32.95 | $32.32 | $32.62 | $31.89 | 14,951 |
| 2021-06-01 | $32.33 | $32.71 | $32.01 | $32.64 | $31.91 | 10,561 |
| 2021-05-28 | $32.12 | $32.17 | $31.84 | $31.88 | $31.16 | 9,487 |
| 2021-05-27 | $31.65 | $32.41 | $31.65 | $32.41 | $31.68 | 16,392 |
| 2021-05-26 | $31.60 | $32.00 | $31.50 | $31.85 | $31.14 | 11,953 |
| 2021-05-25 | $32.26 | $32.26 | $31.17 | $31.57 | $30.86 | 13,567 |
| 2021-05-24 | $32.35 | $33.00 | $31.87 | $32.00 | $31.28 | 9,857 |
| 2021-05-21 | $32.19 | $32.62 | $31.45 | $32.45 | $31.72 | 11,475 |
| 2021-05-20 | $31.15 | $32.00 | $31.15 | $31.99 | $31.27 | 21,272 |
| 2021-05-19 | $31.47 | $31.52 | $30.81 | $31.12 | $30.42 | 16,684 |
| 2021-05-18 | $31.28 | $31.75 | $31.05 | $31.52 | $30.81 | 13,116 |
| 2021-05-17 | $31.30 | $31.58 | $30.83 | $31.46 | $30.75 | 13,025 |
| 2021-05-14 | $31.49 | $31.99 | $31.06 | $31.25 | $30.55 | 10,541 |
| 2021-05-13 | $31.01 | $31.92 | $30.64 | $31.13 | $30.43 | 21,904 |
| 2021-05-12 | $31.62 | $31.92 | $30.50 | $30.74 | $30.05 | 8,897 |
| 2021-05-11 | $31.00 | $31.84 | $30.51 | $31.53 | $30.82 | 13,876 |
| 2021-05-10 | $30.19 | $31.50 | $30.19 | $31.21 | $30.40 | 24,433 |
| 2021-05-07 | $28.99 | $30.68 | $28.64 | $30.14 | $29.36 | 38,327 |
| 2021-05-06 | $28.50 | $28.73 | $27.84 | $28.44 | $27.70 | 17,500 |
| 2021-05-05 | $29.45 | $29.45 | $28.63 | $28.81 | $28.07 | 19,768 |
| 2021-05-04 | $28.79 | $29.48 | $28.66 | $29.13 | $28.38 | 24,287 |
| 2021-05-03 | $28.32 | $29.11 | $28.00 | $28.89 | $28.14 | 33,952 |
| 2021-04-30 | $29.30 | $30.89 | $27.98 | $28.27 | $27.54 | 31,016 |
| 2021-04-29 | $28.79 | $30.11 | $28.05 | $29.98 | $29.21 | 44,523 |
| 2021-04-28 | $25.99 | $28.65 | $25.99 | $28.12 | $27.39 | 49,312 |
| 2021-04-27 | $24.90 | $25.21 | $24.75 | $24.80 | $24.16 | 21,488 |
| 2021-04-26 | $25.17 | $25.25 | $24.68 | $24.77 | $24.13 | 18,477 |
| 2021-04-23 | $24.80 | $25.17 | $24.69 | $24.90 | $24.26 | 12,661 |
| 2021-04-22 | $25.24 | $25.25 | $24.67 | $24.67 | $24.03 | 13,663 |
| 2021-04-21 | $24.90 | $25.29 | $24.81 | $25.04 | $24.39 | 13,653 |
| 2021-04-20 | $24.44 | $25.22 | $23.95 | $25.22 | $24.57 | 25,315 |
| 2021-04-19 | $25.40 | $25.42 | $24.50 | $24.60 | $23.96 | 15,253 |
| 2021-04-16 | $26.36 | $26.65 | $25.48 | $25.57 | $24.91 | 17,557 |
| 2021-04-15 | $26.35 | $26.63 | $26.16 | $26.17 | $25.49 | 11,350 |
| 2021-04-14 | $25.74 | $26.90 | $25.56 | $26.34 | $25.66 | 34,848 |
| 2021-04-13 | $26.16 | $27.06 | $25.64 | $26.04 | $25.37 | 9,847 |
| 2021-04-12 | $26.21 | $26.38 | $25.98 | $26.07 | $25.40 | 19,083 |
| 2021-04-09 | $26.60 | $27.50 | $25.42 | $25.76 | $25.09 | 15,897 |
| 2021-04-08 | $26.60 | $27.76 | $26.60 | $26.78 | $26.09 | 3,489 |
| 2021-04-07 | $26.99 | $27.05 | $26.60 | $26.88 | $26.19 | 19,042 |
| 2021-04-06 | $27.30 | $27.51 | $26.78 | $26.94 | $26.24 | 8,024 |
| 2021-04-05 | $26.75 | $27.36 | $26.75 | $27.00 | $26.30 | 12,361 |
| 2021-04-01 | $26.69 | $26.88 | $26.15 | $26.59 | $25.90 | 19,410 |
| 2021-03-31 | $27.03 | $27.10 | $26.34 | $26.80 | $26.11 | 76,738 |
| 2021-03-30 | $26.31 | $27.31 | $26.30 | $26.76 | $26.07 | 25,012 |
| 2021-03-29 | $26.31 | $27.30 | $26.31 | $26.75 | $26.06 | 18,583 |
| 2021-03-26 | $24.91 | $26.44 | $24.88 | $26.31 | $25.63 | 38,099 |
| 2021-03-25 | $24.21 | $24.96 | $24.05 | $24.75 | $24.11 | 16,095 |
| 2021-03-24 | $25.87 | $26.19 | $24.50 | $24.55 | $23.92 | 25,528 |
| 2021-03-23 | $26.00 | $26.75 | $25.40 | $25.46 | $24.80 | 20,333 |
| 2021-03-22 | $26.90 | $26.91 | $26.02 | $26.02 | $25.35 | 11,527 |
| 2021-03-19 | $27.68 | $27.68 | $26.80 | $27.42 | $26.71 | 39,264 |
| 2021-03-18 | $27.13 | $27.67 | $26.85 | $27.49 | $26.78 | 21,260 |
| 2021-03-17 | $26.80 | $27.81 | $26.75 | $27.36 | $26.65 | 14,398 |
| 2021-03-16 | $27.80 | $27.97 | $26.38 | $27.70 | $26.98 | 26,235 |
| 2021-03-15 | $26.56 | $26.56 | $26.13 | $26.49 | $25.81 | 11,172 |
| 2021-03-12 | $26.95 | $27.05 | $26.43 | $26.75 | $26.06 | 11,119 |
| 2021-03-11 | $27.70 | $27.70 | $26.58 | $26.92 | $26.22 | 7,969 |
| 2021-03-10 | $27.00 | $27.10 | $26.41 | $27.10 | $26.40 | 28,343 |
| 2021-03-09 | $26.54 | $27.00 | $25.91 | $26.92 | $26.22 | 10,404 |
| 2021-03-08 | $26.96 | $26.97 | $26.11 | $26.42 | $25.74 | 7,179 |
| 2021-03-05 | $26.95 | $27.00 | $26.35 | $26.98 | $26.28 | 15,999 |
| 2021-03-04 | $26.20 | $26.79 | $25.60 | $26.62 | $25.93 | 26,591 |
| 2021-03-03 | $26.05 | $26.24 | $25.56 | $26.00 | $25.33 | 15,913 |
| 2021-03-02 | $26.00 | $26.20 | $25.32 | $25.75 | $25.08 | 19,033 |
| 2021-03-01 | $25.60 | $26.19 | $24.50 | $26.19 | $25.51 | 14,288 |
| 2021-02-26 | $25.99 | $26.03 | $25.50 | $25.50 | $24.84 | 4,574 |
| 2021-02-25 | $26.04 | $26.39 | $25.57 | $25.92 | $25.14 | 10,408 |
| 2021-02-24 | $25.25 | $26.23 | $25.25 | $25.95 | $25.17 | 5,908 |
| 2021-02-23 | $25.60 | $25.64 | $25.47 | $25.54 | $24.77 | 7,982 |
| 2021-02-22 | $26.09 | $26.09 | $25.52 | $25.52 | $24.75 | 6,446 |
| 2021-02-19 | $25.60 | $26.00 | $25.60 | $25.90 | $25.12 | 7,029 |
| 2021-02-18 | $25.55 | $25.98 | $25.50 | $25.60 | $24.83 | 11,330 |
| 2021-02-17 | $26.59 | $26.59 | $25.50 | $25.79 | $25.02 | 7,840 |
| 2021-02-16 | $26.23 | $26.67 | $25.91 | $25.91 | $25.13 | 6,672 |
| 2021-02-12 | $26.93 | $27.12 | $26.19 | $26.30 | $25.51 | 8,290 |
| 2021-02-11 | $27.24 | $27.77 | $26.76 | $27.00 | $26.19 | 9,028 |
| 2021-02-10 | $26.75 | $27.60 | $26.51 | $27.33 | $26.51 | 18,236 |
| 2021-02-09 | $26.95 | $26.95 | $26.43 | $26.43 | $25.64 | 6,345 |
| 2021-02-08 | $24.75 | $26.98 | $24.75 | $26.96 | $26.15 | 45,035 |
| 2021-02-05 | $25.28 | $25.28 | $24.38 | $24.43 | $23.70 | 12,042 |
| 2021-02-04 | $24.53 | $25.44 | $24.36 | $25.25 | $24.49 | 14,159 |
| 2021-02-03 | $24.00 | $24.50 | $23.96 | $24.28 | $23.55 | 9,169 |
| 2021-02-02 | $24.52 | $24.89 | $23.95 | $23.95 | $23.23 | 9,488 |
| 2021-02-01 | $23.19 | $23.91 | $22.73 | $23.60 | $22.89 | 21,226 |
| 2021-01-29 | $23.69 | $23.72 | $22.74 | $23.54 | $22.83 | 11,296 |
| 2021-01-28 | $23.91 | $24.09 | $23.61 | $23.61 | $22.90 | 7,559 |
| 2021-01-27 | $24.03 | $24.23 | $23.06 | $23.52 | $22.81 | 19,125 |
| 2021-01-26 | $24.71 | $25.06 | $24.03 | $24.03 | $23.31 | 9,191 |
| 2021-01-25 | $25.13 | $25.13 | $24.26 | $24.60 | $23.86 | 14,996 |
| 2021-01-22 | $24.07 | $25.50 | $24.03 | $25.50 | $24.73 | 18,371 |
| 2021-01-21 | $24.99 | $25.65 | $24.53 | $24.55 | $23.81 | 22,075 |
| 2021-01-20 | $25.01 | $25.60 | $24.78 | $25.02 | $24.27 | 12,376 |
| 2021-01-19 | $25.08 | $25.64 | $24.91 | $24.91 | $24.16 | 11,130 |
| 2021-01-15 | $25.35 | $25.62 | $25.00 | $25.05 | $24.30 | 7,380 |
| 2021-01-14 | $25.61 | $26.11 | $24.97 | $25.63 | $24.86 | 11,512 |
| 2021-01-13 | $24.03 | $26.33 | $24.03 | $24.97 | $24.22 | 21,043 |
| 2021-01-12 | $23.51 | $24.24 | $23.34 | $24.01 | $23.29 | 13,007 |
| 2021-01-11 | $23.62 | $23.87 | $23.13 | $23.61 | $22.90 | 9,836 |
| 2021-01-08 | $24.11 | $24.37 | $23.10 | $23.87 | $23.15 | 21,864 |
| 2021-01-07 | $24.18 | $24.58 | $23.63 | $24.00 | $23.28 | 17,674 |
| 2021-01-06 | $23.97 | $24.69 | $23.26 | $24.15 | $23.42 | 14,779 |
| 2021-01-05 | $22.80 | $23.70 | $22.80 | $23.34 | $22.64 | 12,495 |
| 2021-01-04 | $24.10 | $24.10 | $22.23 | $22.91 | $22.22 | 12,795 |
| 2020-12-31 | $25.10 | $25.52 | $23.83 | $24.10 | $23.38 | 30,592 |
| 2020-12-30 | $24.60 | $25.00 | $24.60 | $25.00 | $24.25 | 4,564 |
| 2020-12-29 | $24.80 | $24.80 | $24.10 | $24.73 | $23.99 | 8,407 |
| 2020-12-28 | $24.56 | $24.99 | $24.55 | $24.55 | $23.81 | 4,093 |
| 2020-12-24 | $24.55 | $24.71 | $24.55 | $24.55 | $23.81 | 1,397 |
| 2020-12-23 | $24.59 | $24.83 | $24.47 | $24.79 | $24.05 | 4,666 |
| 2020-12-22 | $24.39 | $24.74 | $24.16 | $24.35 | $23.62 | 7,305 |
| 2020-12-21 | $25.00 | $25.44 | $24.70 | $24.87 | $24.12 | 11,661 |
| 2020-12-18 | $25.70 | $25.90 | $25.00 | $25.16 | $24.40 | 43,016 |
| 2020-12-17 | $25.12 | $25.50 | $25.04 | $25.47 | $24.71 | 7,298 |
| 2020-12-16 | $25.15 | $25.71 | $24.93 | $25.07 | $24.32 | 12,756 |
| 2020-12-15 | $24.78 | $25.91 | $24.78 | $25.19 | $24.43 | 14,357 |
| 2020-12-14 | $23.99 | $25.00 | $23.99 | $24.48 | $23.74 | 12,123 |
| 2020-12-11 | $23.07 | $23.98 | $23.07 | $23.95 | $23.23 | 7,343 |
| 2020-12-10 | $22.67 | $23.36 | $22.67 | $23.11 | $22.42 | 7,733 |
| 2020-12-09 | $23.22 | $23.75 | $22.81 | $23.04 | $22.35 | 19,987 |
| 2020-12-08 | $23.32 | $23.42 | $22.31 | $23.30 | $22.60 | 13,132 |
| 2020-12-07 | $22.45 | $24.29 | $21.86 | $23.03 | $22.34 | 24,925 |
| 2020-12-04 | $21.68 | $22.75 | $21.68 | $22.32 | $21.65 | 14,908 |
| 2020-12-03 | $21.38 | $21.63 | $21.19 | $21.39 | $20.75 | 15,349 |
| 2020-12-02 | $21.11 | $22.07 | $21.11 | $21.25 | $20.61 | 13,032 |
| 2020-12-01 | $22.51 | $22.51 | $21.26 | $21.26 | $20.62 | 18,544 |
| 2020-11-30 | $22.40 | $22.87 | $22.10 | $22.10 | $21.44 | 13,713 |
| 2020-11-27 | $22.39 | $22.56 | $22.26 | $22.50 | $21.82 | 4,560 |
| 2020-11-25 | $22.50 | $22.60 | $22.35 | $22.47 | $21.80 | 8,372 |
| 2020-11-24 | $22.62 | $22.88 | $21.76 | $22.55 | $21.87 | 19,076 |
| 2020-11-23 | $22.09 | $22.68 | $21.60 | $22.28 | $21.61 | 11,545 |
| 2020-11-20 | $22.23 | $22.35 | $21.54 | $21.54 | $20.89 | 13,233 |
| 2020-11-19 | $22.51 | $22.68 | $21.76 | $22.68 | $22.00 | 10,470 |
| 2020-11-18 | $22.67 | $22.71 | $22.25 | $22.25 | $21.58 | 6,260 |
| 2020-11-17 | $22.58 | $23.11 | $22.25 | $22.25 | $21.58 | 12,051 |
| 2020-11-16 | $22.17 | $22.94 | $22.05 | $22.69 | $21.90 | 9,773 |
| 2020-11-13 | $21.36 | $21.75 | $21.36 | $21.75 | $20.99 | 2,856 |
| 2020-11-12 | $22.11 | $22.11 | $21.00 | $21.01 | $20.28 | 11,129 |
| 2020-11-11 | $23.11 | $23.11 | $22.10 | $22.21 | $21.44 | 7,920 |
| 2020-11-10 | $23.07 | $24.20 | $22.85 | $23.60 | $22.78 | 9,827 |
| 2020-11-09 | $22.99 | $24.60 | $22.26 | $22.59 | $21.80 | 22,255 |
| 2020-11-06 | $22.00 | $22.50 | $21.53 | $21.61 | $20.86 | 8,617 |
| 2020-11-05 | $22.19 | $22.81 | $21.71 | $21.99 | $21.22 | 6,469 |
| 2020-11-04 | $22.00 | $22.24 | $21.59 | $21.83 | $21.07 | 3,325 |
| 2020-11-03 | $21.43 | $22.50 | $21.35 | $22.48 | $21.70 | 7,065 |
| 2020-11-02 | $21.24 | $21.25 | $20.69 | $21.25 | $20.51 | 7,119 |
| 2020-10-30 | $21.36 | $21.72 | $20.47 | $20.47 | $19.76 | 6,368 |
| 2020-10-29 | $20.91 | $22.21 | $20.37 | $21.78 | $21.02 | 8,152 |
| 2020-10-28 | $21.18 | $21.42 | $20.25 | $20.91 | $20.18 | 4,423 |
| 2020-10-27 | $21.55 | $21.59 | $21.35 | $21.35 | $20.61 | 4,077 |
| 2020-10-26 | $22.00 | $22.27 | $21.75 | $21.85 | $21.09 | 3,075 |
| 2020-10-23 | $22.60 | $22.95 | $22.13 | $22.13 | $21.36 | 6,168 |
| 2020-10-22 | $22.00 | $22.96 | $22.00 | $22.35 | $21.57 | 8,187 |
| 2020-10-21 | $21.78 | $22.24 | $21.50 | $22.24 | $21.47 | 4,219 |
| 2020-10-20 | $21.50 | $21.80 | $21.32 | $21.80 | $21.04 | 1,680 |
| 2020-10-19 | $22.20 | $22.20 | $21.20 | $21.20 | $20.46 | 6,878 |
| 2020-10-16 | $21.73 | $23.54 | $21.73 | $22.14 | $21.37 | 8,768 |
| 2020-10-15 | $21.30 | $22.00 | $21.30 | $21.95 | $21.19 | 3,157 |
| 2020-10-14 | $21.55 | $21.65 | $21.16 | $21.16 | $20.42 | 2,016 |
| 2020-10-13 | $21.58 | $21.58 | $21.21 | $21.21 | $20.47 | 1,450 |
| 2020-10-12 | $21.43 | $22.14 | $21.09 | $21.67 | $20.92 | 8,179 |
| 2020-10-09 | $21.68 | $21.95 | $21.56 | $21.56 | $20.81 | 1,956 |
| 2020-10-08 | $21.89 | $21.89 | $21.42 | $21.42 | $20.67 | 2,932 |
| 2020-10-07 | $22.09 | $22.09 | $21.14 | $21.85 | $21.09 | 4,061 |
| 2020-10-06 | $21.12 | $21.20 | $20.89 | $21.17 | $20.43 | 4,656 |
| 2020-10-05 | $20.30 | $21.10 | $20.30 | $21.10 | $20.37 | 4,523 |
| 2020-10-02 | $19.44 | $20.79 | $19.44 | $19.86 | $19.17 | 4,145 |
| 2020-10-01 | $19.34 | $19.67 | $19.26 | $19.36 | $18.69 | 8,834 |
| 2020-09-30 | $19.95 | $19.95 | $19.52 | $19.52 | $18.84 | 1,590 |
| 2020-09-29 | $20.00 | $20.00 | $19.51 | $19.87 | $19.18 | 3,194 |
| 2020-09-28 | $19.78 | $19.99 | $19.58 | $19.60 | $18.92 | 3,622 |
| 2020-09-25 | $20.45 | $20.45 | $19.50 | $19.51 | $18.83 | 5,108 |
| 2020-09-24 | $20.67 | $20.67 | $20.20 | $20.20 | $19.50 | 2,191 |
| 2020-09-23 | $20.70 | $21.00 | $20.69 | $20.77 | $20.05 | 9,890 |
| 2020-09-22 | $20.80 | $20.89 | $20.50 | $20.89 | $20.16 | 8,041 |
| 2020-09-21 | $20.52 | $20.52 | $19.83 | $20.50 | $19.79 | 11,704 |
| 2020-09-18 | $22.35 | $22.35 | $20.62 | $20.71 | $19.99 | 23,264 |
| 2020-09-17 | $21.84 | $22.25 | $21.84 | $21.99 | $21.22 | 1,691 |
| 2020-09-16 | $22.31 | $22.83 | $21.61 | $21.61 | $20.86 | 7,371 |
| 2020-09-15 | $21.71 | $22.50 | $21.71 | $22.33 | $21.55 | 6,309 |
| 2020-09-14 | $21.38 | $21.96 | $20.55 | $21.60 | $20.85 | 6,211 |
| 2020-09-11 | $20.87 | $21.57 | $20.50 | $21.35 | $20.61 | 6,320 |
| 2020-09-10 | $21.24 | $22.04 | $20.30 | $20.58 | $19.86 | 6,124 |
| 2020-09-09 | $21.49 | $21.86 | $20.98 | $21.24 | $20.50 | 11,721 |
| 2020-09-08 | $21.08 | $21.74 | $21.00 | $21.00 | $20.27 | 10,727 |
| 2020-09-04 | $21.79 | $21.80 | $21.20 | $21.80 | $21.04 | 7,352 |
| 2020-09-03 | $22.26 | $22.44 | $21.14 | $21.66 | $20.91 | 11,703 |
| 2020-09-02 | $22.51 | $22.74 | $22.00 | $22.26 | $21.49 | 9,584 |
| 2020-09-01 | $22.00 | $23.69 | $22.00 | $22.58 | $21.79 | 9,404 |
| 2020-08-31 | $22.50 | $22.50 | $21.90 | $21.90 | $21.14 | 7,721 |
| 2020-08-28 | $21.41 | $22.35 | $21.20 | $22.35 | $21.57 | 14,107 |
| 2020-08-27 | $21.10 | $21.48 | $21.10 | $21.48 | $20.73 | 4,864 |
| 2020-08-26 | $20.93 | $21.21 | $20.70 | $21.03 | $20.30 | 9,351 |
| 2020-08-25 | $21.30 | $21.78 | $20.42 | $20.95 | $20.22 | 14,813 |
| 2020-08-24 | $21.25 | $21.34 | $20.92 | $21.00 | $20.27 | 12,354 |
| 2020-08-21 | $20.16 | $21.15 | $20.12 | $20.88 | $20.15 | 25,108 |
| 2020-08-20 | $19.60 | $20.31 | $19.60 | $20.08 | $19.38 | 10,966 |
| 2020-08-19 | $19.65 | $19.99 | $18.30 | $19.81 | $19.12 | 14,013 |
| 2020-08-18 | $20.09 | $20.09 | $19.26 | $19.26 | $18.59 | 4,117 |
| 2020-08-17 | $19.86 | $20.17 | $19.86 | $19.99 | $19.29 | 4,483 |
| 2020-08-14 | $19.82 | $20.00 | $19.60 | $20.00 | $19.30 | 5,883 |
| 2020-08-13 | $19.95 | $19.95 | $19.54 | $19.75 | $19.06 | 7,963 |
| 2020-08-12 | $19.65 | $20.15 | $19.65 | $20.15 | $19.34 | 11,247 |
| 2020-08-11 | $20.00 | $20.00 | $19.46 | $19.61 | $18.82 | 12,388 |
| 2020-08-10 | $19.46 | $20.00 | $19.46 | $19.87 | $19.07 | 10,235 |
| 2020-08-07 | $18.28 | $19.50 | $18.18 | $19.40 | $18.62 | 22,903 |
| 2020-08-06 | $17.52 | $18.22 | $17.27 | $18.20 | $17.47 | 11,081 |
| 2020-08-05 | $17.46 | $17.70 | $17.31 | $17.70 | $16.99 | 5,263 |
| 2020-08-04 | $16.73 | $17.45 | $16.73 | $17.38 | $16.68 | 7,535 |
| 2020-08-03 | $16.31 | $16.90 | $16.31 | $16.80 | $16.13 | 8,223 |
| 2020-07-31 | $17.48 | $17.48 | $16.15 | $16.31 | $15.66 | 13,542 |
| 2020-07-30 | $17.12 | $17.12 | $16.48 | $16.48 | $15.82 | 4,984 |
| 2020-07-29 | $16.78 | $17.50 | $16.70 | $17.02 | $16.34 | 7,567 |
| 2020-07-28 | $16.72 | $16.86 | $16.22 | $16.76 | $16.09 | 8,514 |
| 2020-07-27 | $16.12 | $16.90 | $15.75 | $16.90 | $16.22 | 11,731 |
| 2020-07-24 | $16.89 | $16.89 | $15.78 | $16.04 | $15.40 | 53,750 |
| 2020-07-23 | $17.06 | $17.50 | $16.75 | $17.00 | $16.32 | 5,919 |
| 2020-07-22 | $17.95 | $17.95 | $17.02 | $17.24 | $16.55 | 7,225 |
| 2020-07-21 | $17.50 | $17.99 | $17.50 | $17.99 | $17.27 | 8,558 |
| 2020-07-20 | $16.99 | $17.46 | $16.65 | $17.46 | $16.76 | 7,913 |
| 2020-07-17 | $17.03 | $17.98 | $16.04 | $16.18 | $15.53 | 14,801 |
| 2020-07-16 | $17.58 | $17.58 | $16.94 | $16.99 | $16.31 | 16,706 |
| 2020-07-15 | $17.18 | $18.68 | $16.99 | $17.77 | $17.06 | 22,395 |
| 2020-07-14 | $16.63 | $17.10 | $16.20 | $16.76 | $16.09 | 11,084 |
| 2020-07-13 | $17.86 | $17.86 | $16.70 | $16.82 | $16.14 | 12,905 |
| 2020-07-10 | $16.19 | $17.79 | $16.19 | $17.79 | $17.08 | 4,698 |
| 2020-07-09 | $16.95 | $16.95 | $16.16 | $16.64 | $15.97 | 15,085 |
| 2020-07-08 | $18.02 | $18.02 | $16.82 | $16.91 | $16.23 | 12,949 |
| 2020-07-07 | $18.25 | $18.46 | $16.81 | $16.82 | $16.14 | 16,033 |
| 2020-07-06 | $18.72 | $18.72 | $18.24 | $18.25 | $17.52 | 5,583 |
| 2020-07-02 | $18.19 | $18.61 | $17.95 | $18.20 | $17.47 | 16,809 |
| 2020-07-01 | $18.07 | $18.58 | $17.66 | $18.19 | $17.46 | 8,954 |
| 2020-06-30 | $18.52 | $18.52 | $17.60 | $17.87 | $17.15 | 13,270 |
| 2020-06-29 | $18.12 | $19.93 | $18.12 | $18.76 | $18.01 | 13,631 |
| 2020-06-26 | $17.54 | $18.55 | $17.35 | $17.80 | $17.09 | 26,976 |
| 2020-06-25 | $16.69 | $18.06 | $16.64 | $18.06 | $17.33 | 9,240 |
| 2020-06-24 | $17.25 | $17.45 | $16.64 | $16.82 | $16.14 | 20,985 |
| 2020-06-23 | $18.00 | $18.00 | $17.26 | $17.26 | $16.57 | 9,953 |
| 2020-06-22 | $17.40 | $17.91 | $17.40 | $17.62 | $16.91 | 7,053 |
| 2020-06-19 | $17.92 | $18.10 | $17.32 | $17.45 | $16.75 | 20,405 |
| 2020-06-18 | $17.49 | $18.11 | $17.45 | $17.66 | $16.95 | 6,981 |
| 2020-06-17 | $19.26 | $19.32 | $17.37 | $17.37 | $16.67 | 4,535 |
| 2020-06-16 | $19.17 | $19.40 | $18.86 | $19.09 | $18.32 | 5,727 |
| 2020-06-15 | $17.62 | $18.29 | $17.62 | $18.29 | $17.56 | 11,387 |
| 2020-06-12 | $18.03 | $18.37 | $18.00 | $18.03 | $17.31 | 10,783 |
| 2020-06-11 | $18.53 | $18.53 | $17.06 | $17.06 | $16.38 | 15,398 |
| 2020-06-10 | $20.40 | $20.41 | $19.06 | $19.10 | $18.33 | 15,298 |
| 2020-06-09 | $19.72 | $20.30 | $19.32 | $20.24 | $19.43 | 11,423 |
| 2020-06-08 | $20.59 | $20.59 | $19.97 | $20.13 | $19.32 | 19,597 |
| 2020-06-05 | $20.18 | $21.00 | $19.65 | $20.03 | $19.23 | 19,897 |
| 2020-06-04 | $18.88 | $19.47 | $18.88 | $19.38 | $18.60 | 12,340 |
| 2020-06-03 | $18.72 | $19.50 | $18.54 | $18.85 | $18.09 | 11,559 |
| 2020-06-02 | $18.47 | $18.53 | $18.10 | $18.13 | $17.40 | 7,861 |
| 2020-06-01 | $18.86 | $19.91 | $18.10 | $18.10 | $17.37 | 9,929 |
| 2020-05-29 | $19.15 | $19.50 | $18.64 | $18.71 | $17.96 | 3,412 |
| 2020-05-28 | $20.20 | $20.20 | $19.10 | $19.10 | $18.33 | 5,580 |
| 2020-05-27 | $19.45 | $20.00 | $18.92 | $19.71 | $18.92 | 10,626 |
| 2020-05-26 | $18.96 | $19.40 | $17.06 | $18.92 | $18.16 | 5,220 |
| 2020-05-22 | $18.44 | $18.45 | $17.97 | $18.40 | $17.66 | 3,220 |
| 2020-05-21 | $18.51 | $18.73 | $17.76 | $18.19 | $17.46 | 10,948 |
| 2020-05-20 | $17.15 | $19.00 | $17.15 | $18.53 | $17.79 | 15,947 |
| 2020-05-19 | $17.79 | $18.10 | $17.00 | $17.09 | $16.40 | 5,742 |
| 2020-05-18 | $17.66 | $18.10 | $17.56 | $18.02 | $17.30 | 11,926 |
| 2020-05-15 | $16.11 | $16.61 | $16.03 | $16.61 | $15.94 | 8,647 |
| 2020-05-14 | $15.32 | $16.10 | $15.28 | $16.10 | $15.45 | 6,622 |
| 2020-05-13 | $16.52 | $16.52 | $15.50 | $15.93 | $15.19 | 14,245 |
| 2020-05-12 | $17.49 | $17.62 | $16.53 | $16.53 | $15.76 | 17,222 |
| 2020-05-11 | $17.75 | $17.90 | $17.05 | $17.05 | $16.25 | 18,360 |
| 2020-05-08 | $17.94 | $18.49 | $17.53 | $17.75 | $16.92 | 13,920 |
| 2020-05-07 | $18.00 | $18.10 | $17.20 | $17.74 | $16.91 | 20,684 |
| 2020-05-06 | $18.20 | $18.20 | $17.31 | $17.50 | $16.68 | 24,767 |
| 2020-05-05 | $18.77 | $18.77 | $18.01 | $18.08 | $17.24 | 22,350 |
| 2020-05-04 | $19.24 | $19.24 | $18.26 | $18.31 | $17.46 | 6,689 |
| 2020-05-01 | $17.76 | $18.84 | $17.76 | $18.84 | $17.96 | 10,699 |
| 2020-04-30 | $19.67 | $19.67 | $18.00 | $18.00 | $17.16 | 11,289 |
| 2020-04-29 | $20.43 | $21.00 | $20.15 | $20.20 | $19.26 | 12,788 |
| 2020-04-28 | $19.81 | $20.56 | $19.44 | $19.44 | $18.53 | 9,295 |
| 2020-04-27 | $19.50 | $19.59 | $18.95 | $19.14 | $18.25 | 11,281 |
| 2020-04-24 | $18.79 | $19.38 | $18.79 | $19.38 | $18.48 | 2,266 |
| 2020-04-23 | $19.40 | $19.40 | $18.00 | $18.72 | $17.85 | 5,504 |
| 2020-04-22 | $18.00 | $19.38 | $18.00 | $19.23 | $18.33 | 4,098 |
| 2020-04-21 | $17.31 | $18.25 | $17.31 | $17.66 | $16.84 | 3,540 |
| 2020-04-20 | $18.78 | $19.71 | $18.15 | $18.18 | $17.33 | 8,898 |
| 2020-04-17 | $18.04 | $19.95 | $18.04 | $18.80 | $17.92 | 16,828 |
| 2020-04-16 | $18.91 | $19.68 | $17.11 | $17.75 | $16.92 | 19,014 |
| 2020-04-15 | $20.00 | $20.40 | $18.49 | $18.71 | $17.84 | 8,516 |
| 2020-04-14 | $20.38 | $20.58 | $20.08 | $20.09 | $19.15 | 7,770 |
| 2020-04-13 | $19.80 | $20.31 | $18.65 | $19.83 | $18.90 | 8,423 |
| 2020-04-09 | $17.75 | $19.88 | $17.73 | $19.88 | $18.95 | 20,500 |
| 2020-04-08 | $17.68 | $18.28 | $17.11 | $17.65 | $16.83 | 30,569 |
| 2020-04-07 | $19.92 | $19.97 | $17.72 | $18.02 | $17.18 | 8,952 |
| 2020-04-06 | $18.10 | $18.77 | $17.03 | $18.77 | $17.89 | 10,863 |
| 2020-04-03 | $18.48 | $18.48 | $16.75 | $16.75 | $15.97 | 30,981 |
| 2020-04-02 | $17.43 | $18.09 | $17.40 | $18.09 | $17.25 | 13,814 |
| 2020-04-01 | $18.20 | $19.54 | $17.63 | $17.63 | $16.81 | 30,077 |
| 2020-03-31 | $19.53 | $19.66 | $18.32 | $19.50 | $18.59 | 10,536 |
| 2020-03-30 | $18.41 | $20.70 | $18.41 | $20.47 | $19.51 | 12,922 |
| 2020-03-27 | $21.04 | $21.12 | $20.02 | $20.21 | $19.27 | 4,665 |
| 2020-03-26 | $21.60 | $23.00 | $20.88 | $23.00 | $21.93 | 19,279 |
| 2020-03-25 | $22.00 | $22.98 | $20.95 | $21.98 | $20.95 | 10,012 |
| 2020-03-24 | $20.50 | $21.52 | $19.24 | $21.52 | $20.52 | 13,068 |
| 2020-03-23 | $19.21 | $19.56 | $17.20 | $18.65 | $17.78 | 11,817 |
| 2020-03-20 | $20.40 | $20.50 | $19.00 | $19.10 | $18.21 | 14,321 |
| 2020-03-19 | $20.53 | $21.91 | $18.75 | $21.08 | $20.10 | 26,762 |
| 2020-03-18 | $20.54 | $22.89 | $20.54 | $21.01 | $20.03 | 6,024 |
| 2020-03-17 | $21.45 | $23.16 | $21.45 | $23.00 | $21.93 | 17,473 |
| 2020-03-16 | $23.55 | $24.95 | $20.21 | $21.06 | $20.08 | 19,433 |
| 2020-03-13 | $21.62 | $26.40 | $21.62 | $25.57 | $24.38 | 9,227 |
| 2020-03-12 | $23.95 | $23.99 | $21.31 | $21.45 | $20.45 | 10,881 |
| 2020-03-11 | $25.85 | $25.87 | $23.27 | $25.26 | $24.08 | 12,629 |
| 2020-03-10 | $23.66 | $27.33 | $21.02 | $26.93 | $25.67 | 22,819 |
| 2020-03-09 | $25.00 | $25.90 | $22.88 | $23.23 | $22.15 | 14,918 |
| 2020-03-06 | $20.40 | $26.98 | $20.40 | $26.00 | $24.79 | 8,119 |
| 2020-03-05 | $24.84 | $24.90 | $24.50 | $24.88 | $23.72 | 4,006 |
| 2020-03-04 | $24.97 | $25.88 | $24.52 | $25.35 | $24.17 | 14,680 |
| 2020-03-03 | $25.70 | $26.50 | $24.13 | $24.43 | $23.29 | 12,448 |
| 2020-03-02 | $25.64 | $26.14 | $24.34 | $25.48 | $24.29 | 9,039 |
| 2020-02-28 | $24.72 | $25.69 | $24.72 | $25.47 | $24.28 | 8,722 |
| 2020-02-27 | $25.44 | $26.02 | $24.25 | $25.20 | $23.92 | 13,663 |
| 2020-02-26 | $25.49 | $26.24 | $24.40 | $26.10 | $24.78 | 13,678 |
| 2020-02-25 | $27.35 | $28.56 | $24.71 | $24.71 | $23.46 | 5,806 |
| 2020-02-24 | $27.02 | $27.50 | $27.02 | $27.28 | $25.90 | 6,722 |
| 2020-02-21 | $27.72 | $28.04 | $27.64 | $27.75 | $26.34 | 5,371 |
| 2020-02-20 | $27.80 | $28.09 | $27.52 | $27.64 | $26.24 | 2,794 |
| 2020-02-19 | $28.10 | $28.25 | $28.09 | $28.09 | $26.66 | 2,490 |
| 2020-02-18 | $28.25 | $28.52 | $27.92 | $28.09 | $26.66 | 5,415 |
| 2020-02-14 | $28.48 | $28.89 | $28.22 | $28.22 | $26.79 | 6,733 |
| 2020-02-13 | $28.28 | $28.86 | $28.14 | $28.66 | $27.21 | 6,655 |
| 2020-02-12 | $27.88 | $28.90 | $27.88 | $28.78 | $27.32 | 8,585 |
| 2020-02-11 | $27.99 | $28.66 | $27.99 | $28.25 | $26.82 | 6,560 |
| 2020-02-10 | $28.30 | $28.53 | $27.59 | $28.20 | $26.77 | 4,968 |
| 2020-02-07 | $28.14 | $28.47 | $28.14 | $28.30 | $26.86 | 4,753 |
| 2020-02-06 | $28.56 | $29.26 | $28.19 | $28.19 | $26.76 | 13,846 |
| 2020-02-05 | $28.42 | $29.25 | $28.27 | $28.73 | $27.27 | 9,913 |
| 2020-02-04 | $28.30 | $28.42 | $27.75 | $28.01 | $26.59 | 5,985 |
| 2020-02-03 | $28.14 | $28.32 | $27.83 | $27.83 | $26.42 | 4,799 |
| 2020-01-31 | $28.49 | $29.09 | $27.70 | $27.70 | $26.29 | 11,647 |
| 2020-01-30 | $28.57 | $29.15 | $28.05 | $28.70 | $27.24 | 16,396 |
| 2020-01-29 | $28.49 | $28.85 | $28.29 | $28.75 | $27.29 | 6,818 |
| 2020-01-28 | $28.21 | $28.71 | $28.02 | $28.71 | $27.25 | 7,190 |
| 2020-01-27 | $28.82 | $28.82 | $27.53 | $27.91 | $26.49 | 49,001 |
| 2020-01-24 | $29.36 | $29.94 | $28.93 | $29.31 | $27.82 | 9,256 |
| 2020-01-23 | $29.75 | $29.75 | $29.22 | $29.26 | $27.77 | 8,032 |
| 2020-01-22 | $30.15 | $31.09 | $29.84 | $30.17 | $28.64 | 8,525 |
| 2020-01-21 | $30.89 | $30.98 | $29.36 | $30.50 | $28.95 | 20,527 |
| 2020-01-17 | $31.49 | $31.49 | $31.00 | $31.00 | $29.43 | 6,945 |
| 2020-01-16 | $30.91 | $31.87 | $30.74 | $31.25 | $29.66 | 6,150 |
| 2020-01-15 | $29.87 | $30.55 | $29.53 | $30.55 | $29.00 | 4,776 |
| 2020-01-14 | $29.46 | $30.25 | $29.46 | $29.80 | $28.29 | 8,232 |
| 2020-01-13 | $29.47 | $29.94 | $29.19 | $29.60 | $28.10 | 14,893 |
| 2020-01-10 | $29.81 | $29.92 | $29.25 | $29.64 | $28.14 | 8,012 |
| 2020-01-09 | $29.63 | $30.36 | $29.05 | $29.86 | $28.34 | 13,112 |
| 2020-01-08 | $29.16 | $29.78 | $28.84 | $29.70 | $28.19 | 5,856 |
| 2020-01-07 | $29.42 | $29.48 | $28.88 | $29.29 | $27.80 | 4,882 |
| 2020-01-06 | $29.17 | $29.45 | $28.55 | $29.29 | $27.80 | 5,597 |
| 2020-01-03 | $29.64 | $29.87 | $29.30 | $29.30 | $27.81 | 2,181 |
| 2020-01-02 | $30.88 | $30.88 | $29.66 | $29.89 | $28.37 | 4,929 |
| 2019-12-31 | $30.91 | $31.97 | $30.52 | $30.53 | $28.98 | 16,736 |
| 2019-12-30 | $29.61 | $31.89 | $29.16 | $30.91 | $29.34 | 35,282 |
| 2019-12-27 | $29.46 | $30.08 | $29.34 | $29.97 | $28.45 | 7,786 |
| 2019-12-26 | $29.50 | $29.69 | $29.04 | $29.66 | $28.15 | 3,395 |
| 2019-12-24 | $29.42 | $29.42 | $29.19 | $29.22 | $27.74 | 1,091 |
| 2019-12-23 | $29.84 | $30.03 | $29.16 | $29.21 | $27.73 | 7,900 |
| 2019-12-20 | $30.29 | $30.32 | $29.17 | $30.32 | $28.78 | 27,699 |
| 2019-12-19 | $29.43 | $30.30 | $29.43 | $30.30 | $28.76 | 3,721 |
| 2019-12-18 | $29.46 | $30.32 | $29.01 | $29.91 | $28.39 | 7,465 |
| 2019-12-17 | $30.10 | $30.39 | $29.67 | $30.05 | $28.52 | 5,417 |
| 2019-12-16 | $29.79 | $30.41 | $29.75 | $30.17 | $28.64 | 6,930 |
| 2019-12-13 | $29.45 | $29.79 | $28.90 | $29.79 | $28.28 | 10,219 |
| 2019-12-12 | $29.20 | $29.60 | $27.97 | $29.45 | $27.96 | 38,843 |
| 2019-12-11 | $29.05 | $29.40 | $28.52 | $29.39 | $27.90 | 8,587 |
| 2019-12-10 | $27.67 | $29.29 | $27.67 | $29.29 | $27.80 | 5,306 |
| 2019-12-09 | $28.49 | $28.94 | $28.35 | $28.53 | $27.08 | 5,673 |
| 2019-12-06 | $28.70 | $28.89 | $28.51 | $28.51 | $27.06 | 4,850 |
| 2019-12-05 | $27.97 | $28.32 | $27.53 | $28.32 | $26.88 | 5,321 |
| 2019-12-04 | $26.80 | $28.17 | $26.80 | $27.81 | $26.40 | 6,999 |
| 2019-12-03 | $26.89 | $27.11 | $26.85 | $27.11 | $25.73 | 1,306 |
| 2019-12-02 | $27.37 | $27.88 | $26.77 | $27.01 | $25.64 | 3,456 |
| 2019-11-29 | $27.48 | $27.48 | $27.48 | $27.48 | $26.09 | 552 |
| 2019-11-27 | $27.69 | $27.78 | $27.69 | $27.78 | $26.37 | 1,213 |
| 2019-11-26 | $27.82 | $28.22 | $27.67 | $27.84 | $26.43 | 6,486 |
| 2019-11-25 | $26.67 | $27.55 | $26.67 | $27.55 | $26.15 | 2,628 |
| 2019-11-22 | $27.54 | $27.61 | $26.64 | $26.95 | $25.58 | 6,868 |
| 2019-11-21 | $28.40 | $28.40 | $27.39 | $27.41 | $26.02 | 2,731 |
| 2019-11-20 | $28.67 | $28.88 | $28.02 | $28.20 | $26.77 | 11,030 |
| 2019-11-19 | $29.10 | $29.40 | $28.55 | $28.64 | $27.19 | 8,558 |
| 2019-11-18 | $28.19 | $29.09 | $27.95 | $29.00 | $27.53 | 9,793 |
| 2019-11-15 | $28.30 | $29.03 | $27.65 | $28.40 | $26.96 | 8,715 |
| 2019-11-14 | $28.30 | $28.53 | $27.54 | $28.13 | $26.60 | 6,626 |
| 2019-11-13 | $28.28 | $29.10 | $27.71 | $28.37 | $26.83 | 6,745 |
| 2019-11-12 | $28.65 | $29.01 | $28.10 | $28.74 | $27.18 | 7,371 |
| 2019-11-11 | $28.42 | $28.57 | $26.99 | $28.57 | $27.02 | 4,583 |
| 2019-11-08 | $28.30 | $28.85 | $27.37 | $28.70 | $27.14 | 9,720 |
| 2019-11-07 | $27.98 | $28.40 | $27.52 | $28.19 | $26.66 | 6,929 |
| 2019-11-06 | $28.60 | $29.30 | $27.91 | $27.91 | $26.39 | 7,966 |
| 2019-11-05 | $28.25 | $29.16 | $27.87 | $29.16 | $27.57 | 10,046 |
| 2019-11-04 | $28.87 | $29.36 | $28.30 | $28.66 | $27.10 | 9,806 |
| 2019-11-01 | $27.66 | $29.06 | $27.66 | $28.90 | $27.33 | 11,350 |
| 2019-10-31 | $27.51 | $28.96 | $25.73 | $27.59 | $26.09 | 11,926 |
| 2019-10-30 | $27.36 | $27.85 | $26.89 | $27.85 | $26.33 | 8,464 |
| 2019-10-29 | $27.10 | $27.99 | $26.85 | $27.58 | $26.08 | 11,946 |
| 2019-10-28 | $27.67 | $28.44 | $27.06 | $28.02 | $26.50 | 9,482 |
| 2019-10-25 | $27.12 | $28.58 | $27.12 | $27.62 | $26.12 | 16,322 |
| 2019-10-24 | $29.15 | $29.15 | $28.20 | $28.45 | $26.90 | 12,810 |
| 2019-10-23 | $29.00 | $29.27 | $29.00 | $29.08 | $27.50 | 4,521 |
| 2019-10-22 | $28.52 | $29.17 | $28.52 | $29.17 | $27.58 | 2,197 |
| 2019-10-21 | $28.17 | $29.45 | $27.85 | $29.45 | $27.85 | 14,806 |
| 2019-10-18 | $27.64 | $28.27 | $27.64 | $28.12 | $26.59 | 5,481 |
| 2019-10-17 | $27.30 | $27.87 | $27.16 | $27.87 | $26.35 | 3,722 |
| 2019-10-16 | $27.04 | $27.43 | $25.52 | $27.39 | $25.90 | 6,417 |
| 2019-10-15 | $25.97 | $27.15 | $25.61 | $27.15 | $25.67 | 11,208 |
| 2019-10-14 | $25.96 | $25.99 | $24.82 | $25.88 | $24.47 | 8,738 |
| 2019-10-11 | $25.34 | $26.40 | $25.04 | $25.60 | $24.21 | 7,971 |
| 2019-10-10 | $25.30 | $26.20 | $25.08 | $25.84 | $24.43 | 12,978 |
| 2019-10-09 | $24.60 | $25.40 | $24.10 | $25.20 | $23.83 | 10,057 |
| 2019-10-08 | $23.82 | $24.57 | $23.62 | $24.50 | $23.17 | 6,683 |
| 2019-10-07 | $24.02 | $25.00 | $23.71 | $24.15 | $22.84 | 13,405 |
| 2019-10-04 | $23.88 | $24.51 | $23.71 | $23.95 | $22.65 | 8,612 |
| 2019-10-03 | $24.43 | $24.43 | $23.27 | $23.58 | $22.30 | 1,652 |
| 2019-10-02 | $24.56 | $24.56 | $23.71 | $23.71 | $22.42 | 2,638 |
| 2019-10-01 | $24.99 | $25.29 | $24.51 | $24.60 | $23.26 | 5,937 |
| 2019-09-30 | $25.00 | $25.00 | $24.11 | $24.82 | $23.47 | 4,178 |
| 2019-09-27 | $24.52 | $24.99 | $24.40 | $24.40 | $23.07 | 6,061 |
| 2019-09-26 | $25.43 | $25.73 | $25.25 | $25.25 | $23.88 | 3,210 |
| 2019-09-25 | $25.54 | $25.90 | $25.45 | $25.45 | $24.06 | 3,303 |
| 2019-09-24 | $25.77 | $26.40 | $25.42 | $25.42 | $24.04 | 6,688 |
| 2019-09-23 | $25.26 | $26.66 | $25.26 | $25.80 | $24.40 | 11,095 |
| 2019-09-20 | $25.02 | $25.80 | $24.36 | $25.80 | $24.40 | 20,714 |
| 2019-09-19 | $26.50 | $26.72 | $24.97 | $25.01 | $23.65 | 12,002 |
| 2019-09-18 | $26.51 | $27.29 | $26.03 | $26.77 | $25.31 | 12,794 |
| 2019-09-17 | $26.29 | $27.00 | $25.83 | $26.80 | $25.34 | 11,908 |
| 2019-09-16 | $26.83 | $26.92 | $26.07 | $26.27 | $24.84 | 5,934 |
| 2019-09-13 | $26.75 | $27.00 | $26.07 | $26.78 | $25.32 | 9,240 |
| 2019-09-12 | $26.30 | $26.78 | $25.85 | $26.78 | $25.32 | 10,763 |
| 2019-09-11 | $26.82 | $26.82 | $25.90 | $26.32 | $24.89 | 7,737 |
| 2019-09-10 | $25.39 | $26.99 | $25.39 | $25.72 | $24.32 | 9,737 |
| 2019-09-09 | $23.98 | $25.41 | $23.53 | $25.37 | $23.99 | 13,254 |
| 2019-09-06 | $24.79 | $25.25 | $24.10 | $24.16 | $22.85 | 10,032 |
| 2019-09-05 | $24.50 | $24.98 | $24.50 | $24.54 | $23.20 | 13,766 |
| 2019-09-04 | $23.19 | $23.85 | $22.86 | $23.85 | $22.55 | 7,076 |
| 2019-09-03 | $21.50 | $23.00 | $21.50 | $22.55 | $21.32 | 11,935 |
| 2019-08-30 | $23.10 | $23.10 | $21.66 | $22.06 | $20.86 | 8,413 |
| 2019-08-29 | $22.13 | $23.08 | $22.13 | $22.99 | $21.74 | 3,917 |
| 2019-08-28 | $21.21 | $21.99 | $21.15 | $21.99 | $20.79 | 4,392 |
| 2019-08-27 | $22.31 | $22.45 | $20.95 | $21.50 | $20.33 | 12,825 |
| 2019-08-26 | $21.71 | $25.75 | $21.50 | $22.36 | $21.14 | 8,349 |
| 2019-08-23 | $22.30 | $22.30 | $20.70 | $21.32 | $20.16 | 11,806 |
| 2019-08-22 | $22.45 | $22.98 | $22.31 | $22.31 | $21.10 | 5,221 |
| 2019-08-21 | $22.22 | $22.55 | $22.15 | $22.45 | $21.23 | 3,273 |
| 2019-08-20 | $22.33 | $22.97 | $22.32 | $22.65 | $21.42 | 3,900 |
| 2019-08-19 | $23.00 | $23.40 | $23.00 | $23.40 | $22.13 | 2,238 |
| 2019-08-16 | $23.03 | $23.03 | $21.02 | $22.77 | $21.53 | 6,364 |
| 2019-08-15 | $23.15 | $23.15 | $22.80 | $22.80 | $21.46 | 3,513 |
| 2019-08-14 | $23.02 | $23.33 | $22.75 | $23.00 | $21.64 | 5,088 |
| 2019-08-13 | $24.28 | $24.28 | $24.28 | $24.28 | $22.85 | 813 |
| 2019-08-12 | $23.62 | $23.89 | $23.50 | $23.51 | $22.12 | 2,820 |
| 2019-08-09 | $23.67 | $24.47 | $23.65 | $23.71 | $22.31 | 8,508 |
| 2019-08-08 | $23.38 | $24.28 | $22.65 | $23.23 | $21.86 | 6,848 |
| 2019-08-07 | $22.09 | $23.22 | $21.92 | $22.87 | $21.52 | 9,734 |
| 2019-08-06 | $22.03 | $22.63 | $22.03 | $22.05 | $20.75 | 5,343 |
| 2019-08-05 | $22.82 | $23.00 | $21.70 | $21.71 | $20.43 | 15,758 |
| 2019-08-02 | $23.71 | $24.14 | $23.03 | $23.44 | $22.06 | 6,299 |
| 2019-08-01 | $25.29 | $25.29 | $24.02 | $24.25 | $22.82 | 4,641 |
| 2019-07-31 | $26.49 | $26.49 | $25.26 | $25.26 | $23.77 | 10,623 |
| 2019-07-30 | $25.65 | $26.30 | $25.48 | $26.05 | $24.51 | 17,918 |
| 2019-07-29 | $26.69 | $26.69 | $25.80 | $25.93 | $24.40 | 5,658 |
| 2019-07-26 | $25.94 | $26.89 | $25.94 | $26.27 | $24.72 | 4,092 |
| 2019-07-25 | $26.31 | $26.31 | $25.64 | $25.66 | $24.15 | 4,672 |
| 2019-07-24 | $26.30 | $26.31 | $26.30 | $26.31 | $24.76 | 1,700 |
| 2019-07-23 | $27.00 | $27.00 | $25.20 | $26.02 | $24.49 | 4,646 |
| 2019-07-22 | $27.39 | $27.39 | $26.28 | $27.24 | $25.63 | 1,203 |
| 2019-07-19 | $26.90 | $27.29 | $26.90 | $27.00 | $25.41 | 2,793 |
| 2019-07-18 | $26.76 | $27.20 | $26.76 | $27.20 | $25.60 | 1,297 |
| 2019-07-17 | $27.42 | $27.42 | $26.70 | $26.70 | $25.13 | 1,553 |
| 2019-07-16 | $27.10 | $27.15 | $27.00 | $27.00 | $25.41 | 5,435 |
| 2019-07-15 | $26.86 | $27.10 | $26.86 | $27.10 | $25.50 | 965 |
| 2019-07-12 | $28.00 | $28.00 | $27.06 | $27.25 | $25.64 | 7,812 |
| 2019-07-11 | $27.88 | $28.10 | $27.52 | $27.99 | $26.34 | 2,074 |
| 2019-07-10 | $27.40 | $28.40 | $27.14 | $27.68 | $26.05 | 2,650 |
| 2019-07-09 | $27.68 | $28.01 | $27.15 | $27.15 | $25.55 | 5,054 |
| 2019-07-08 | $27.70 | $27.80 | $27.70 | $27.80 | $26.16 | 781 |
| 2019-07-05 | $27.00 | $27.68 | $27.00 | $27.68 | $26.05 | 1,852 |
| 2019-07-03 | $26.79 | $26.79 | $26.36 | $26.60 | $25.03 | 1,799 |
| 2019-07-02 | $28.02 | $28.28 | $26.19 | $26.49 | $24.93 | 11,868 |
| 2019-07-01 | $28.05 | $28.05 | $27.42 | $27.93 | $26.28 | 3,818 |
| 2019-06-28 | $27.25 | $28.02 | $26.90 | $28.02 | $26.37 | 27,022 |
| 2019-06-27 | $25.77 | $27.20 | $25.77 | $27.15 | $25.55 | 4,814 |
| 2019-06-26 | $26.10 | $26.87 | $26.10 | $26.11 | $24.57 | 1,276 |
| 2019-06-25 | $25.60 | $25.62 | $25.50 | $25.58 | $24.07 | 2,797 |
| 2019-06-24 | $25.77 | $26.18 | $25.50 | $25.53 | $24.02 | 4,684 |
| 2019-06-21 | $25.53 | $26.11 | $25.53 | $26.11 | $24.57 | 9,724 |
| 2019-06-20 | $25.67 | $26.29 | $25.51 | $25.77 | $24.25 | 2,321 |
| 2019-06-19 | $25.90 | $25.92 | $25.52 | $25.52 | $24.02 | 2,050 |
| 2019-06-18 | $25.68 | $26.00 | $25.68 | $26.00 | $24.47 | 1,014 |
| 2019-06-17 | $26.05 | $26.05 | $25.68 | $25.90 | $24.37 | 2,442 |
| 2019-06-14 | $26.05 | $26.40 | $25.60 | $26.30 | $24.75 | 6,056 |
| 2019-06-13 | $26.09 | $26.37 | $26.09 | $26.10 | $24.56 | 1,403 |
| 2019-06-12 | $23.67 | $26.91 | $23.67 | $25.83 | $24.31 | 5,204 |
| 2019-06-11 | $26.36 | $26.81 | $26.32 | $26.50 | $24.94 | 2,712 |
| 2019-06-10 | $26.93 | $27.70 | $26.45 | $26.99 | $25.40 | 6,999 |
| 2019-06-07 | $27.00 | $27.50 | $26.98 | $27.01 | $25.42 | 11,971 |
| 2019-06-06 | $25.13 | $27.39 | $25.13 | $26.85 | $25.27 | 29,999 |
| 2019-06-05 | $24.81 | $25.65 | $24.70 | $25.16 | $23.68 | 11,271 |
| 2019-06-04 | $24.75 | $24.99 | $24.15 | $24.85 | $23.38 | 6,409 |
| 2019-06-03 | $24.15 | $24.88 | $23.77 | $24.63 | $23.18 | 4,550 |
| 2019-05-31 | $24.70 | $25.33 | $24.31 | $24.32 | $22.89 | 10,354 |
| 2019-05-30 | $24.85 | $25.09 | $24.85 | $25.09 | $23.61 | 1,173 |
| 2019-05-29 | $25.40 | $25.53 | $24.62 | $24.78 | $23.32 | 4,636 |
| 2019-05-28 | $25.50 | $25.50 | $25.50 | $25.50 | $24.00 | 1,457 |
| 2019-05-24 | $25.15 | $25.55 | $25.13 | $25.55 | $24.04 | 3,937 |
| 2019-05-23 | $25.26 | $25.67 | $24.61 | $24.61 | $23.16 | 7,633 |
| 2019-05-22 | $26.00 | $26.00 | $25.06 | $25.47 | $23.97 | 9,952 |
| 2019-05-21 | $26.36 | $26.36 | $26.05 | $26.05 | $24.51 | 1,725 |
| 2019-05-20 | $26.03 | $26.28 | $25.49 | $26.28 | $24.73 | 6,219 |
| 2019-05-17 | $25.92 | $26.28 | $25.62 | $26.10 | $24.56 | 2,247 |
| 2019-05-16 | $26.36 | $26.36 | $25.91 | $26.04 | $24.50 | 4,403 |
| 2019-05-15 | $25.55 | $26.46 | $24.80 | $26.46 | $24.90 | 16,356 |
| 2019-05-14 | $26.10 | $26.58 | $25.39 | $25.58 | $24.07 | 6,744 |
| 2019-05-13 | $26.35 | $26.50 | $24.78 | $26.29 | $24.63 | 7,895 |
| 2019-05-10 | $26.39 | $26.88 | $26.03 | $26.88 | $25.19 | 7,971 |
| 2019-05-09 | $26.37 | $26.85 | $25.92 | $26.06 | $24.42 | 7,159 |
| 2019-05-08 | $26.75 | $26.96 | $26.35 | $26.42 | $24.76 | 11,268 |
| 2019-05-07 | $26.41 | $26.89 | $26.32 | $26.70 | $25.02 | 7,858 |
| 2019-05-06 | $27.20 | $27.20 | $26.43 | $26.45 | $24.78 | 9,170 |
| 2019-05-03 | $26.96 | $27.49 | $26.14 | $27.48 | $25.75 | 25,941 |
| 2019-05-02 | $26.49 | $27.27 | $26.17 | $26.17 | $24.52 | 5,710 |
| 2019-05-01 | $28.31 | $28.31 | $26.13 | $26.15 | $24.50 | 12,963 |
| 2019-04-30 | $28.66 | $28.66 | $28.43 | $28.66 | $26.85 | 5,086 |
| 2019-04-29 | $28.30 | $28.69 | $28.15 | $28.42 | $26.63 | 4,321 |
| 2019-04-26 | $28.42 | $28.55 | $28.29 | $28.55 | $26.75 | 3,239 |
| 2019-04-25 | $28.80 | $28.80 | $28.35 | $28.35 | $26.56 | 4,862 |
| 2019-04-24 | $29.05 | $29.05 | $28.78 | $28.81 | $27.00 | 3,843 |
| 2019-04-23 | $28.79 | $29.05 | $28.79 | $29.05 | $27.22 | 3,947 |
| 2019-04-22 | $28.60 | $28.96 | $28.60 | $28.79 | $26.98 | 4,028 |
| 2019-04-18 | $28.29 | $29.04 | $28.29 | $29.04 | $27.21 | 4,221 |
| 2019-04-17 | $28.30 | $28.39 | $28.14 | $28.29 | $26.51 | 3,032 |
| 2019-04-16 | $27.32 | $28.16 | $27.32 | $28.03 | $26.26 | 2,994 |
| 2019-04-15 | $27.63 | $28.23 | $27.47 | $27.61 | $25.87 | 4,636 |
| 2019-04-12 | $28.91 | $28.91 | $26.91 | $27.38 | $25.66 | 15,100 |
| 2019-04-11 | $28.05 | $28.28 | $27.12 | $27.70 | $25.95 | 7,573 |
| 2019-04-10 | $28.43 | $28.68 | $28.04 | $28.04 | $26.27 | 18,046 |
| 2019-04-09 | $28.80 | $28.88 | $28.71 | $28.72 | $26.91 | 2,016 |
| 2019-04-08 | $28.63 | $28.89 | $28.26 | $28.80 | $26.99 | 17,050 |
| 2019-04-05 | $28.70 | $28.80 | $28.38 | $28.57 | $26.77 | 6,488 |
| 2019-04-04 | $28.85 | $28.85 | $28.12 | $28.58 | $26.78 | 33,908 |
| 2019-04-03 | $28.76 | $29.05 | $28.16 | $28.78 | $26.97 | 3,126 |
| 2019-04-02 | $28.71 | $28.81 | $27.83 | $28.74 | $26.93 | 5,529 |
| 2019-04-01 | $28.04 | $28.59 | $28.04 | $28.50 | $26.70 | 3,929 |
| 2019-03-29 | $28.22 | $28.48 | $27.52 | $27.52 | $25.79 | 9,166 |
| 2019-03-28 | $27.73 | $28.16 | $27.25 | $28.06 | $26.29 | 3,737 |
| 2019-03-27 | $28.23 | $28.23 | $26.95 | $27.50 | $25.77 | 7,614 |
| 2019-03-26 | $28.05 | $28.65 | $27.69 | $28.22 | $26.44 | 8,704 |
| 2019-03-25 | $27.77 | $28.82 | $27.64 | $27.89 | $26.13 | 4,652 |
| 2019-03-22 | $28.46 | $29.04 | $27.50 | $27.55 | $25.81 | 23,257 |
| 2019-03-21 | $28.43 | $28.43 | $27.52 | $28.40 | $26.61 | 10,047 |
| 2019-03-20 | $28.76 | $29.44 | $27.60 | $28.49 | $26.70 | 5,274 |
| 2019-03-19 | $28.40 | $28.90 | $28.40 | $28.85 | $27.03 | 2,484 |
| 2019-03-18 | $29.00 | $29.26 | $27.86 | $28.50 | $26.70 | 2,196 |
| 2019-03-15 | $27.79 | $29.16 | $27.79 | $29.16 | $27.32 | 21,344 |
| 2019-03-14 | $27.42 | $27.73 | $27.11 | $27.71 | $25.96 | 5,723 |
| 2019-03-13 | $27.42 | $27.84 | $27.23 | $27.23 | $25.51 | 5,107 |
| 2019-03-12 | $28.56 | $28.56 | $26.36 | $27.21 | $25.50 | 15,144 |
| 2019-03-11 | $28.76 | $28.81 | $27.65 | $28.00 | $26.24 | 16,186 |
| 2019-03-08 | $28.50 | $29.10 | $28.50 | $28.76 | $26.95 | 5,127 |
| 2019-03-07 | $28.62 | $29.15 | $28.43 | $28.51 | $26.71 | 3,458 |
| 2019-03-06 | $29.26 | $29.99 | $29.10 | $29.10 | $27.27 | 2,229 |
| 2019-03-05 | $29.21 | $29.72 | $29.20 | $29.43 | $27.58 | 2,289 |
| 2019-03-04 | $29.49 | $29.55 | $29.24 | $29.24 | $27.40 | 1,378 |
| 2019-03-01 | $29.32 | $29.67 | $29.20 | $29.23 | $27.39 | 6,355 |
| 2019-02-28 | $28.54 | $29.49 | $28.54 | $29.10 | $27.27 | 6,885 |
| 2019-02-27 | $28.12 | $29.13 | $28.12 | $28.77 | $26.86 | 8,158 |
| 2019-02-26 | $26.30 | $26.97 | $26.30 | $26.62 | $24.85 | 3,651 |
| 2019-02-25 | $26.81 | $26.96 | $26.13 | $26.30 | $24.55 | 3,177 |
| 2019-02-22 | $26.80 | $27.00 | $26.11 | $26.97 | $25.18 | 5,438 |
| 2019-02-21 | $26.79 | $26.79 | $26.50 | $26.50 | $24.74 | 1,594 |
| 2019-02-20 | $27.39 | $27.39 | $26.53 | $26.56 | $24.79 | 4,650 |
| 2019-02-19 | $26.80 | $27.47 | $26.80 | $27.47 | $25.64 | 2,370 |
| 2019-02-15 | $27.19 | $27.60 | $26.83 | $26.83 | $25.05 | 7,478 |
| 2019-02-14 | $27.21 | $27.50 | $26.85 | $26.85 | $25.06 | 3,131 |
| 2019-02-13 | $27.50 | $27.57 | $27.50 | $27.57 | $25.74 | 1,243 |
| 2019-02-12 | $26.85 | $27.48 | $26.78 | $27.45 | $25.62 | 10,793 |
| 2019-02-11 | $26.52 | $26.52 | $25.91 | $26.11 | $24.37 | 2,229 |
| 2019-02-08 | $25.10 | $26.24 | $25.07 | $25.25 | $23.57 | 10,277 |
| 2019-02-07 | $26.96 | $26.96 | $25.05 | $25.05 | $23.38 | 6,967 |
| 2019-02-06 | $26.95 | $27.32 | $26.95 | $27.32 | $25.50 | 6,542 |
| 2019-02-05 | $27.27 | $27.28 | $27.12 | $27.28 | $25.47 | 1,416 |
| 2019-02-04 | $27.50 | $27.50 | $27.11 | $27.11 | $25.31 | 1,676 |
| 2019-02-01 | $27.50 | $27.50 | $27.26 | $27.26 | $25.45 | 1,532 |
| 2019-01-31 | $27.49 | $27.49 | $27.18 | $27.18 | $25.37 | 3,146 |
| 2019-01-30 | $27.49 | $27.72 | $27.05 | $27.72 | $25.88 | 6,020 |
| 2019-01-29 | $27.32 | $27.32 | $27.05 | $27.05 | $25.25 | 1,578 |
| 2019-01-28 | $27.65 | $27.65 | $27.26 | $27.26 | $25.45 | 2,087 |
| 2019-01-25 | $27.64 | $29.12 | $27.16 | $27.69 | $25.85 | 5,798 |
| 2019-01-24 | $26.49 | $27.70 | $25.84 | $27.05 | $25.25 | 23,831 |
| 2019-01-23 | $26.19 | $26.87 | $25.30 | $26.49 | $24.73 | 11,002 |
| 2019-01-22 | $26.55 | $26.74 | $25.65 | $25.90 | $24.18 | 16,234 |
| 2019-01-18 | $24.95 | $27.08 | $24.95 | $25.70 | $23.99 | 27,981 |
| 2019-01-17 | $25.56 | $25.59 | $24.85 | $24.85 | $23.20 | 2,972 |
| 2019-01-16 | $25.54 | $26.59 | $25.13 | $25.44 | $23.75 | 14,687 |
| 2019-01-15 | $25.31 | $26.00 | $24.35 | $24.95 | $23.29 | 15,425 |
| 2019-01-14 | $25.66 | $26.19 | $25.32 | $25.36 | $23.67 | 8,753 |
| 2019-01-11 | $26.40 | $26.59 | $25.86 | $25.86 | $24.14 | 1,683 |
| 2019-01-10 | $26.28 | $27.00 | $26.14 | $26.40 | $24.64 | 12,018 |
| 2019-01-09 | $27.60 | $27.65 | $26.56 | $26.79 | $25.01 | 16,049 |
| 2019-01-08 | $27.50 | $27.75 | $26.56 | $27.50 | $25.67 | 10,514 |
| 2019-01-07 | $25.64 | $27.24 | $25.62 | $27.24 | $25.43 | 10,256 |
| 2019-01-04 | $25.66 | $25.66 | $24.78 | $25.34 | $23.65 | 17,666 |
| 2019-01-03 | $25.40 | $25.40 | $24.14 | $24.68 | $23.04 | 7,886 |
| 2019-01-02 | $24.07 | $25.63 | $23.54 | $25.63 | $23.92 | 10,357 |
| 2018-12-31 | $24.96 | $25.23 | $24.01 | $24.18 | $22.57 | 10,494 |
| 2018-12-28 | $22.84 | $26.00 | $22.84 | $24.34 | $22.72 | 9,232 |
| 2018-12-27 | $23.47 | $24.54 | $22.68 | $23.40 | $21.84 | 14,791 |
| 2018-12-26 | $23.64 | $24.37 | $22.30 | $23.48 | $21.92 | 18,962 |
| 2018-12-24 | $23.89 | $23.89 | $21.67 | $23.70 | $22.12 | 9,891 |
| 2018-12-21 | $23.21 | $24.27 | $23.10 | $23.11 | $21.57 | 31,763 |
| 2018-12-20 | $24.66 | $25.24 | $23.10 | $23.46 | $21.90 | 18,209 |
| 2018-12-19 | $24.07 | $25.67 | $23.82 | $24.33 | $22.71 | 14,468 |
| 2018-12-18 | $24.01 | $24.99 | $23.72 | $24.27 | $22.66 | 18,129 |
| 2018-12-17 | $23.64 | $25.32 | $23.64 | $23.90 | $22.31 | 37,850 |
| 2018-12-14 | $25.71 | $25.85 | $23.24 | $23.24 | $21.69 | 24,131 |
| 2018-12-13 | $26.10 | $26.10 | $25.65 | $25.81 | $24.09 | 3,756 |
| 2018-12-12 | $26.18 | $26.35 | $25.52 | $26.00 | $24.27 | 10,455 |
| 2018-12-11 | $26.03 | $26.88 | $26.03 | $26.14 | $24.40 | 18,352 |
| 2018-12-10 | $26.31 | $26.65 | $26.14 | $26.65 | $24.88 | 5,227 |
| 2018-12-07 | $27.39 | $27.39 | $25.64 | $26.41 | $24.65 | 12,135 |
| 2018-12-06 | $26.90 | $27.38 | $26.50 | $27.21 | $25.40 | 8,123 |
| 2018-12-04 | $27.55 | $27.55 | $27.00 | $27.00 | $25.20 | 6,603 |
| 2018-12-03 | $27.76 | $28.68 | $26.90 | $27.46 | $25.63 | 4,514 |
| 2018-11-30 | $27.37 | $27.89 | $27.30 | $27.30 | $25.48 | 5,823 |
| 2018-11-29 | $27.56 | $27.60 | $27.05 | $27.30 | $25.48 | 3,776 |
| 2018-11-28 | $27.90 | $28.18 | $27.06 | $27.71 | $25.87 | 6,399 |
| 2018-11-27 | $26.23 | $27.25 | $26.23 | $27.11 | $25.31 | 3,659 |
| 2018-11-26 | $27.62 | $28.15 | $27.00 | $27.09 | $25.29 | 5,576 |
| 2018-11-23 | $27.70 | $28.65 | $27.00 | $27.03 | $25.23 | 2,945 |
| 2018-11-21 | $27.41 | $27.89 | $27.00 | $27.20 | $25.39 | 7,794 |
| 2018-11-20 | $28.11 | $28.20 | $27.15 | $27.15 | $25.34 | 13,038 |
| 2018-11-19 | $29.53 | $29.53 | $28.05 | $28.05 | $26.18 | 8,751 |
| 2018-11-16 | $29.02 | $29.47 | $28.86 | $29.17 | $27.23 | 4,988 |
| 2018-11-15 | $28.19 | $29.34 | $28.10 | $29.29 | $27.34 | 5,982 |
| 2018-11-14 | $27.93 | $28.47 | $27.59 | $28.38 | $26.49 | 5,891 |
| 2018-11-13 | $27.55 | $28.83 | $27.55 | $27.95 | $26.09 | 10,005 |
| 2018-11-12 | $28.50 | $28.50 | $27.68 | $27.69 | $25.75 | 4,218 |
| 2018-11-09 | $29.00 | $29.09 | $28.26 | $28.26 | $26.28 | 5,617 |
| 2018-11-08 | $29.23 | $29.55 | $28.60 | $28.73 | $26.71 | 4,703 |
| 2018-11-07 | $29.40 | $29.40 | $28.76 | $28.83 | $26.81 | 5,513 |
| 2018-11-06 | $29.70 | $29.90 | $28.75 | $28.77 | $26.75 | 5,426 |
| 2018-11-05 | $28.50 | $30.70 | $28.50 | $29.46 | $27.39 | 5,905 |
| 2018-11-02 | $28.00 | $30.50 | $28.00 | $28.50 | $26.50 | 16,702 |
| 2018-11-01 | $28.05 | $28.39 | $27.91 | $28.01 | $26.04 | 2,328 |
| 2018-10-31 | $27.79 | $28.43 | $27.69 | $28.30 | $26.31 | 7,550 |
| 2018-10-30 | $27.67 | $28.28 | $27.55 | $28.13 | $26.16 | 6,533 |
| 2018-10-29 | $27.85 | $27.89 | $27.56 | $27.84 | $25.89 | 4,155 |
| 2018-10-26 | $27.23 | $27.84 | $26.23 | $27.50 | $25.57 | 24,310 |
| 2018-10-25 | $25.84 | $27.61 | $25.63 | $27.49 | $25.56 | 19,825 |
| 2018-10-24 | $25.72 | $26.04 | $25.50 | $25.67 | $23.87 | 15,286 |
| 2018-10-23 | $25.07 | $26.59 | $25.07 | $25.72 | $23.91 | 10,987 |
| 2018-10-22 | $25.43 | $25.90 | $25.30 | $25.56 | $23.77 | 18,824 |
| 2018-10-19 | $25.01 | $25.95 | $25.01 | $25.10 | $23.34 | 11,096 |
| 2018-10-18 | $26.00 | $26.24 | $25.00 | $25.17 | $23.40 | 12,931 |
| 2018-10-17 | $26.50 | $26.50 | $26.02 | $26.02 | $24.19 | 21,651 |
| 2018-10-16 | $26.65 | $26.74 | $26.10 | $26.42 | $24.57 | 22,881 |
| 2018-10-15 | $27.30 | $27.79 | $26.30 | $26.65 | $24.78 | 19,953 |
| 2018-10-12 | $26.84 | $28.35 | $26.15 | $27.30 | $25.38 | 21,085 |
| 2018-10-11 | $27.00 | $27.00 | $26.02 | $26.36 | $24.51 | 8,787 |
| 2018-10-10 | $28.16 | $28.16 | $27.60 | $27.75 | $25.80 | 7,316 |
| 2018-10-09 | $28.48 | $28.69 | $28.01 | $28.50 | $26.50 | 6,966 |
| 2018-10-08 | $28.11 | $28.49 | $28.01 | $28.22 | $26.24 | 8,874 |
| 2018-10-05 | $28.07 | $28.38 | $28.04 | $28.13 | $26.16 | 1,966 |
| 2018-10-04 | $28.25 | $29.22 | $28.24 | $28.54 | $26.54 | 8,039 |
| 2018-10-03 | $28.19 | $28.60 | $27.44 | $28.58 | $26.57 | 6,642 |
| 2018-10-02 | $28.44 | $28.90 | $27.05 | $27.91 | $25.95 | 26,580 |
| 2018-10-01 | $28.60 | $29.02 | $28.15 | $28.22 | $26.24 | 11,864 |
| 2018-09-28 | $29.50 | $29.50 | $28.20 | $28.40 | $26.41 | 9,924 |
| 2018-09-27 | $28.30 | $28.60 | $28.25 | $28.40 | $26.41 | 1,558 |
| 2018-09-26 | $28.61 | $28.95 | $28.25 | $28.40 | $26.41 | 6,093 |
| 2018-09-25 | $28.60 | $30.95 | $28.20 | $28.30 | $26.31 | 14,207 |
| 2018-09-24 | $28.65 | $29.70 | $28.60 | $28.60 | $26.59 | 3,459 |
| 2018-09-21 | $29.20 | $30.08 | $28.54 | $29.10 | $27.06 | 23,703 |
| 2018-09-20 | $29.15 | $30.03 | $29.10 | $29.20 | $27.15 | 4,818 |
| 2018-09-19 | $29.25 | $29.40 | $29.10 | $29.10 | $27.06 | 4,857 |
| 2018-09-18 | $28.95 | $29.85 | $28.95 | $29.10 | $27.06 | 5,300 |
| 2018-09-17 | $28.30 | $29.30 | $28.30 | $28.90 | $26.87 | 6,416 |
| 2018-09-14 | $28.20 | $29.20 | $28.20 | $28.40 | $26.41 | 6,370 |
| 2018-09-13 | $28.50 | $28.75 | $28.25 | $28.25 | $26.27 | 2,571 |
| 2018-09-12 | $28.35 | $29.35 | $28.24 | $28.60 | $26.59 | 14,489 |
| 2018-09-11 | $28.40 | $29.50 | $28.11 | $28.75 | $26.73 | 5,356 |
| 2018-09-10 | $29.25 | $29.25 | $28.20 | $28.60 | $26.59 | 5,976 |
| 2018-09-07 | $29.30 | $29.30 | $28.73 | $29.00 | $26.96 | 3,705 |
| 2018-09-06 | $29.30 | $29.70 | $29.00 | $29.30 | $27.24 | 9,767 |
| 2018-09-05 | $29.30 | $29.30 | $29.00 | $29.20 | $27.15 | 2,518 |
| 2018-09-04 | $29.45 | $29.45 | $29.10 | $29.30 | $27.24 | 6,679 |
| 2018-08-31 | $29.25 | $29.50 | $29.25 | $29.50 | $27.43 | 2,187 |
| 2018-08-30 | $28.48 | $29.43 | $28.45 | $29.25 | $27.20 | 9,041 |
| 2018-08-29 | $29.20 | $29.55 | $28.40 | $28.80 | $26.78 | 4,787 |
| 2018-08-28 | $29.45 | $29.50 | $28.60 | $29.05 | $27.01 | 10,084 |
| 2018-08-27 | $30.40 | $30.50 | $29.20 | $29.20 | $27.15 | 10,214 |
| 2018-08-24 | $29.35 | $30.40 | $29.10 | $30.10 | $27.99 | 40,993 |
| 2018-08-23 | $29.18 | $29.65 | $29.05 | $29.50 | $27.43 | 5,051 |
| 2018-08-22 | $29.75 | $29.75 | $28.70 | $29.55 | $27.48 | 8,675 |
| 2018-08-21 | $29.30 | $30.11 | $28.85 | $29.50 | $27.43 | 11,450 |
| 2018-08-20 | $28.75 | $29.00 | $28.05 | $28.90 | $26.87 | 30,026 |
| 2018-08-17 | $27.15 | $28.70 | $27.15 | $28.30 | $26.31 | 36,568 |
| 2018-08-16 | $26.30 | $27.80 | $26.22 | $27.30 | $25.38 | 45,321 |
| 2018-08-15 | $27.20 | $27.20 | $25.80 | $26.10 | $24.27 | 26,245 |
| 2018-08-14 | $27.00 | $27.95 | $26.55 | $27.25 | $25.34 | 43,788 |
| 2018-08-13 | $26.30 | $27.80 | $25.95 | $27.50 | $25.47 | 12,750 |
| 2018-08-10 | $27.45 | $27.96 | $25.25 | $26.30 | $24.36 | 69,660 |
| 2018-08-09 | $26.58 | $28.35 | $26.58 | $28.05 | $25.98 | 36,005 |
| 2018-08-08 | $27.18 | $27.20 | $26.60 | $26.90 | $24.91 | 8,008 |
| 2018-08-07 | $28.00 | $29.17 | $26.55 | $27.20 | $25.19 | 28,480 |
| 2018-08-06 | $27.89 | $28.54 | $26.95 | $27.55 | $25.51 | 28,487 |
| 2018-08-03 | $28.85 | $28.90 | $27.60 | $27.85 | $25.79 | 5,452 |
| 2018-08-02 | $29.00 | $29.95 | $28.55 | $28.55 | $26.44 | 12,887 |
| 2018-08-01 | $29.55 | $29.60 | $28.60 | $28.90 | $26.76 | 6,275 |
| 2018-07-31 | $29.10 | $30.08 | $29.10 | $29.50 | $27.32 | 8,171 |
| 2018-07-30 | $29.45 | $29.45 | $28.70 | $28.75 | $26.62 | 2,863 |
| 2018-07-27 | $29.80 | $29.80 | $29.00 | $29.00 | $26.86 | 4,820 |
| 2018-07-26 | $29.75 | $29.85 | $29.10 | $29.45 | $27.27 | 5,722 |
| 2018-07-25 | $29.15 | $29.40 | $28.75 | $29.35 | $27.18 | 3,024 |
| 2018-07-24 | $28.45 | $29.25 | $28.45 | $28.90 | $26.76 | 4,387 |
| 2018-07-23 | $28.65 | $29.05 | $28.35 | $28.40 | $26.30 | 10,578 |
| 2018-07-20 | $28.35 | $29.25 | $28.35 | $28.95 | $26.81 | 6,596 |
| 2018-07-19 | $28.85 | $29.15 | $28.35 | $28.45 | $26.35 | 9,405 |
| 2018-07-18 | $29.50 | $29.66 | $28.60 | $28.75 | $26.62 | 4,851 |
| 2018-07-17 | $29.05 | $29.60 | $29.05 | $29.40 | $27.23 | 4,050 |
| 2018-07-16 | $28.80 | $29.40 | $28.74 | $29.15 | $27.00 | 2,614 |
| 2018-07-13 | $29.10 | $29.15 | $28.25 | $28.25 | $26.16 | 4,062 |
| 2018-07-12 | $29.20 | $29.40 | $28.85 | $29.05 | $26.90 | 3,497 |
| 2018-07-11 | $29.20 | $29.25 | $29.05 | $29.10 | $26.95 | 2,565 |
| 2018-07-10 | $30.60 | $30.60 | $29.20 | $29.20 | $27.04 | 4,372 |
| 2018-07-09 | $30.35 | $30.75 | $30.15 | $30.15 | $27.92 | 4,532 |
| 2018-07-06 | $29.50 | $30.45 | $29.35 | $30.30 | $28.06 | 6,174 |
| 2018-07-05 | $30.20 | $30.20 | $29.65 | $29.80 | $27.60 | 6,709 |
| 2018-07-03 | $29.80 | $30.25 | $29.35 | $29.70 | $27.50 | 4,446 |
| 2018-07-02 | $28.00 | $29.90 | $28.00 | $29.55 | $27.37 | 30,058 |
| 2018-06-29 | $28.35 | $28.38 | $28.00 | $28.05 | $25.98 | 13,299 |
| 2018-06-28 | $28.65 | $28.75 | $28.45 | $28.55 | $26.44 | 3,886 |
| 2018-06-27 | $28.60 | $29.05 | $28.40 | $28.60 | $26.49 | 3,562 |
| 2018-06-26 | $28.30 | $28.99 | $28.19 | $28.60 | $26.49 | 27,671 |
| 2018-06-25 | $29.15 | $29.15 | $28.11 | $28.25 | $26.16 | 26,414 |
| 2018-06-22 | $30.05 | $30.05 | $29.00 | $29.05 | $26.90 | 36,114 |
| 2018-06-21 | $30.05 | $30.45 | $29.85 | $30.20 | $27.97 | 3,658 |
| 2018-06-20 | $30.59 | $30.59 | $30.15 | $30.40 | $28.15 | 6,009 |
| 2018-06-19 | $30.15 | $30.40 | $29.85 | $30.00 | $27.78 | 5,703 |
| 2018-06-18 | $30.20 | $30.65 | $30.10 | $30.60 | $28.34 | 7,503 |
| 2018-06-15 | $29.70 | $31.00 | $29.50 | $30.70 | $28.43 | 12,026 |
| 2018-06-14 | $30.61 | $30.61 | $29.65 | $29.85 | $27.64 | 2,404 |
| 2018-06-13 | $30.00 | $30.25 | $29.00 | $30.00 | $27.78 | 4,627 |
| 2018-06-12 | $29.86 | $30.35 | $29.86 | $30.35 | $28.11 | 3,330 |
| 2018-06-11 | $29.60 | $30.20 | $29.50 | $29.75 | $27.55 | 3,362 |
| 2018-06-08 | $29.95 | $30.15 | $29.70 | $29.70 | $27.50 | 2,952 |
| 2018-06-07 | $30.05 | $30.55 | $30.05 | $30.45 | $28.20 | 1,759 |
| 2018-06-06 | $29.20 | $30.70 | $29.10 | $30.55 | $28.29 | 6,549 |
| 2018-06-05 | $29.40 | $30.40 | $29.40 | $29.90 | $27.69 | 8,308 |
| 2018-06-04 | $30.50 | $30.75 | $30.30 | $30.50 | $28.25 | 4,795 |
| 2018-06-01 | $30.55 | $30.80 | $30.15 | $30.75 | $28.48 | 3,955 |
| 2018-05-31 | $30.70 | $30.85 | $30.50 | $30.55 | $28.29 | 3,938 |
| 2018-05-30 | $30.75 | $31.00 | $30.50 | $30.70 | $28.43 | 5,138 |
| 2018-05-29 | $30.75 | $30.75 | $30.55 | $30.60 | $28.34 | 2,590 |
| 2018-05-25 | $30.75 | $30.75 | $30.35 | $30.65 | $28.38 | 1,572 |
| 2018-05-24 | $30.39 | $30.75 | $30.39 | $30.65 | $28.38 | 2,363 |
| 2018-05-23 | $30.70 | $30.70 | $30.50 | $30.60 | $28.34 | 3,191 |
| 2018-05-22 | $30.35 | $30.55 | $30.15 | $30.30 | $28.06 | 2,357 |
| 2018-05-21 | $30.35 | $30.85 | $30.35 | $30.85 | $28.57 | 2,744 |
| 2018-05-18 | $30.40 | $31.00 | $30.10 | $30.65 | $28.38 | 23,024 |
| 2018-05-17 | $29.45 | $30.35 | $29.45 | $30.15 | $27.92 | 11,667 |
| 2018-05-16 | $30.20 | $30.20 | $29.60 | $29.80 | $27.60 | 5,831 |
| 2018-05-15 | $30.05 | $30.10 | $29.70 | $29.80 | $27.60 | 3,032 |
| 2018-05-14 | $29.90 | $30.29 | $29.90 | $30.15 | $27.82 | 5,048 |
| 2018-05-11 | $29.05 | $30.40 | $29.05 | $30.40 | $28.05 | 22,401 |
| 2018-05-10 | $29.45 | $29.60 | $28.80 | $29.10 | $26.85 | 29,925 |
| 2018-05-09 | $30.10 | $30.10 | $29.50 | $29.75 | $27.45 | 3,739 |
| 2018-05-08 | $29.70 | $30.30 | $29.35 | $30.30 | $27.96 | 3,079 |
| 2018-05-07 | $28.53 | $29.85 | $28.53 | $29.65 | $27.36 | 19,164 |
| 2018-05-04 | $29.25 | $30.00 | $28.83 | $29.70 | $27.40 | 13,311 |
| 2018-05-03 | $29.45 | $29.45 | $28.65 | $29.25 | $26.99 | 4,544 |
| 2018-05-02 | $28.00 | $29.60 | $27.90 | $29.20 | $26.94 | 13,103 |
| 2018-05-01 | $28.50 | $28.55 | $27.70 | $28.20 | $26.02 | 28,958 |
| 2018-04-30 | $28.50 | $29.25 | $28.15 | $28.40 | $26.20 | 31,048 |
| 2018-04-27 | $29.89 | $29.89 | $28.70 | $28.80 | $26.57 | 4,677 |
| 2018-04-26 | $28.55 | $28.80 | $28.30 | $28.80 | $26.57 | 3,482 |
| 2018-04-25 | $28.60 | $29.40 | $28.20 | $28.35 | $26.16 | 30,986 |
| 2018-04-24 | $28.50 | $29.30 | $28.50 | $28.85 | $26.62 | 27,348 |
| 2018-04-23 | $28.05 | $28.65 | $28.05 | $28.10 | $25.93 | 2,003 |
| 2018-04-20 | $28.65 | $28.65 | $28.00 | $28.10 | $25.93 | 7,091 |
| 2018-04-19 | $28.50 | $28.95 | $28.50 | $28.85 | $26.62 | 3,071 |
| 2018-04-18 | $28.55 | $28.60 | $28.35 | $28.60 | $26.39 | 1,951 |
| 2018-04-17 | $28.20 | $28.90 | $27.90 | $28.55 | $26.34 | 17,279 |
| 2018-04-16 | $28.00 | $28.00 | $27.60 | $27.60 | $25.47 | 3,447 |
| 2018-04-13 | $28.00 | $28.40 | $27.65 | $27.95 | $25.79 | 7,228 |
| 2018-04-12 | $28.30 | $28.45 | $28.05 | $28.05 | $25.88 | 1,906 |
| 2018-04-11 | $28.55 | $28.90 | $28.40 | $28.70 | $26.48 | 12,907 |
| 2018-04-10 | $28.55 | $28.75 | $28.10 | $28.60 | $26.39 | 4,376 |
| 2018-04-09 | $29.15 | $30.25 | $28.00 | $28.45 | $26.25 | 28,837 |
| 2018-04-06 | $28.65 | $29.55 | $27.85 | $29.10 | $26.85 | 53,327 |
| 2018-04-05 | $29.15 | $29.70 | $28.30 | $28.80 | $26.57 | 41,167 |
| 2018-04-04 | $28.00 | $29.43 | $27.50 | $29.20 | $26.94 | 8,235 |
| 2018-04-03 | $28.80 | $29.10 | $28.05 | $28.05 | $25.88 | 11,705 |
| 2018-04-02 | $28.50 | $29.40 | $28.20 | $28.40 | $26.20 | 8,479 |
| 2018-03-29 | $29.90 | $29.90 | $28.25 | $28.50 | $26.30 | 5,063 |
| 2018-03-28 | $29.15 | $29.15 | $28.67 | $28.80 | $26.57 | 10,600 |
| 2018-03-27 | $29.20 | $30.15 | $28.30 | $28.95 | $26.71 | 52,216 |
| 2018-03-26 | $28.95 | $29.65 | $28.40 | $29.55 | $27.26 | 44,031 |
| 2018-03-23 | $30.25 | $30.70 | $28.25 | $28.30 | $26.11 | 15,540 |
| 2018-03-22 | $30.10 | $30.83 | $30.10 | $30.20 | $27.86 | 9,267 |
| 2018-03-21 | $29.95 | $30.50 | $29.40 | $30.50 | $28.14 | 8,867 |
| 2018-03-20 | $30.20 | $30.50 | $29.95 | $30.00 | $27.68 | 5,647 |
| 2018-03-19 | $29.55 | $30.20 | $29.30 | $30.05 | $27.73 | 10,281 |
| 2018-03-16 | $29.25 | $29.92 | $29.20 | $29.70 | $27.40 | 29,311 |
| 2018-03-15 | $28.75 | $29.28 | $28.35 | $29.10 | $26.85 | 50,116 |
| 2018-03-14 | $28.75 | $29.50 | $28.35 | $28.75 | $26.53 | 68,484 |
| 2018-03-13 | $27.50 | $28.30 | $27.50 | $28.15 | $25.97 | 12,463 |
| 2018-03-12 | $27.55 | $27.70 | $27.20 | $27.35 | $25.23 | 37,157 |
| 2018-03-09 | $28.15 | $28.15 | $26.90 | $27.55 | $25.42 | 50,718 |
| 2018-03-08 | $26.60 | $27.00 | $26.30 | $26.90 | $24.82 | 4,036 |
| 2018-03-07 | $26.95 | $26.95 | $26.50 | $26.60 | $24.54 | 7,708 |
| 2018-03-06 | $26.80 | $26.80 | $26.15 | $26.55 | $24.50 | 6,298 |
| 2018-03-05 | $26.65 | $26.90 | $26.45 | $26.90 | $24.82 | 13,458 |
| 2018-03-02 | $26.40 | $27.55 | $25.65 | $26.35 | $24.31 | 12,980 |
| 2018-03-01 | $25.70 | $26.50 | $25.35 | $25.95 | $23.94 | 34,716 |
| 2018-02-28 | $26.45 | $26.48 | $25.15 | $25.50 | $23.53 | 46,435 |
| 2018-02-27 | $27.05 | $27.25 | $26.65 | $26.75 | $24.58 | 3,762 |
| 2018-02-26 | $25.95 | $27.40 | $25.80 | $27.25 | $25.03 | 12,421 |
| 2018-02-23 | $25.70 | $26.40 | $25.70 | $26.00 | $23.89 | 34,001 |
| 2018-02-22 | $25.70 | $26.20 | $25.25 | $25.65 | $23.56 | 30,152 |
| 2018-02-21 | $25.70 | $25.80 | $25.35 | $25.35 | $23.29 | 1,136 |
| 2018-02-20 | $25.90 | $25.90 | $25.35 | $25.45 | $23.38 | 3,340 |
| 2018-02-16 | $25.50 | $25.75 | $25.30 | $25.35 | $23.29 | 5,149 |
| 2018-02-15 | $25.20 | $26.13 | $25.20 | $25.70 | $23.61 | 58,164 |
| 2018-02-14 | $25.00 | $26.05 | $25.00 | $25.00 | $22.97 | 21,909 |
| 2018-02-13 | $24.65 | $25.30 | $24.60 | $25.30 | $23.24 | 19,985 |
| 2018-02-12 | $25.12 | $25.12 | $24.55 | $24.90 | $22.88 | 2,494 |
| 2018-02-09 | $24.90 | $25.35 | $24.50 | $24.60 | $22.60 | 9,604 |
| 2018-02-08 | $25.45 | $25.55 | $24.50 | $24.50 | $22.51 | 9,810 |
| 2018-02-07 | $24.55 | $24.90 | $24.55 | $24.90 | $22.88 | 4,985 |
| 2018-02-06 | $24.00 | $25.85 | $24.00 | $24.40 | $22.42 | 18,649 |
| 2018-02-05 | $25.95 | $25.95 | $24.50 | $24.60 | $22.60 | 14,391 |
| 2018-02-02 | $26.50 | $26.67 | $26.05 | $26.13 | $24.01 | 4,329 |
| 2018-02-01 | $26.78 | $26.85 | $26.50 | $26.65 | $24.48 | 3,263 |
| 2018-01-31 | $26.70 | $26.85 | $26.60 | $26.75 | $24.58 | 6,555 |
| 2018-01-30 | $26.30 | $26.95 | $26.30 | $26.70 | $24.53 | 11,436 |
| 2018-01-29 | $26.90 | $26.90 | $26.25 | $26.55 | $24.39 | 11,436 |
| 2018-01-26 | $26.85 | $27.35 | $26.60 | $27.00 | $24.81 | 3,299 |
| 2018-01-25 | $27.05 | $27.05 | $26.60 | $26.60 | $24.44 | 3,861 |
| 2018-01-24 | $27.85 | $28.10 | $26.80 | $26.80 | $24.62 | 5,515 |
| 2018-01-23 | $27.20 | $27.85 | $27.20 | $27.85 | $25.59 | 3,737 |
| 2018-01-22 | $27.35 | $27.80 | $27.10 | $27.75 | $25.49 | 6,186 |
| 2018-01-19 | $26.65 | $28.05 | $26.65 | $27.95 | $25.68 | 5,030 |
| 2018-01-18 | $27.15 | $27.15 | $26.66 | $26.70 | $24.53 | 6,422 |
| 2018-01-17 | $27.30 | $27.90 | $27.20 | $27.35 | $25.13 | 4,859 |
| 2018-01-16 | $27.50 | $28.50 | $26.95 | $27.20 | $24.99 | 5,575 |
| 2018-01-12 | $26.81 | $27.85 | $26.75 | $27.80 | $25.54 | 10,498 |
| 2018-01-11 | $26.65 | $26.90 | $26.65 | $26.90 | $24.71 | 2,256 |
| 2018-01-10 | $27.60 | $27.60 | $26.50 | $26.75 | $24.58 | 3,502 |
| 2018-01-09 | $26.90 | $28.65 | $26.90 | $27.10 | $24.90 | 13,272 |
| 2018-01-08 | $26.60 | $27.05 | $26.60 | $27.05 | $24.85 | 4,025 |
| 2018-01-05 | $26.85 | $27.00 | $26.40 | $26.65 | $24.48 | 5,967 |
| 2018-01-04 | $27.15 | $27.15 | $26.50 | $26.60 | $24.44 | 9,918 |
| 2018-01-03 | $26.30 | $27.10 | $26.30 | $27.10 | $24.90 | 14,392 |
| 2018-01-02 | $26.25 | $26.45 | $25.96 | $26.40 | $24.25 | 11,099 |
| 2017-12-29 | $26.75 | $26.75 | $26.15 | $26.15 | $24.02 | 6,773 |
| 2017-12-28 | $26.47 | $26.72 | $26.40 | $26.50 | $24.35 | 5,448 |
| 2017-12-27 | $26.85 | $27.15 | $26.55 | $26.95 | $24.76 | 3,230 |
| 2017-12-26 | $26.90 | $27.25 | $26.30 | $26.70 | $24.53 | 37,417 |
| 2017-12-22 | $27.70 | $27.95 | $26.70 | $26.80 | $24.62 | 33,294 |
| 2017-12-21 | $27.70 | $27.85 | $26.95 | $27.45 | $25.22 | 10,211 |
| 2017-12-20 | $27.33 | $27.85 | $27.05 | $27.35 | $25.13 | 11,382 |
| 2017-12-19 | $27.55 | $27.75 | $27.43 | $27.55 | $25.31 | 4,579 |
| 2017-12-18 | $28.05 | $28.75 | $27.90 | $28.30 | $26.00 | 7,994 |
| 2017-12-15 | $26.95 | $28.30 | $26.95 | $27.95 | $25.68 | 32,572 |
| 2017-12-14 | $27.75 | $27.75 | $26.95 | $26.95 | $24.76 | 5,335 |
| 2017-12-13 | $27.00 | $27.90 | $26.75 | $27.85 | $25.59 | 6,060 |
| 2017-12-12 | $26.45 | $27.38 | $26.45 | $26.50 | $24.35 | 6,565 |
| 2017-12-11 | $26.42 | $26.45 | $26.20 | $26.35 | $24.21 | 3,656 |
| 2017-12-08 | $27.05 | $27.05 | $26.00 | $26.35 | $24.21 | 5,394 |
| 2017-12-07 | $27.60 | $28.45 | $27.25 | $27.60 | $25.36 | 4,149 |
| 2017-12-06 | $27.75 | $27.95 | $27.75 | $27.90 | $25.63 | 2,952 |
| 2017-12-05 | $28.15 | $28.25 | $27.45 | $27.85 | $25.59 | 9,631 |
| 2017-12-04 | $28.75 | $28.90 | $28.25 | $28.25 | $25.95 | 20,009 |
| 2017-12-01 | $28.85 | $28.85 | $27.70 | $28.25 | $25.95 | 8,377 |
| 2017-11-30 | $28.50 | $29.35 | $28.25 | $28.80 | $26.46 | 14,959 |
| 2017-11-29 | $28.30 | $29.30 | $28.26 | $28.80 | $26.46 | 15,708 |
| 2017-11-28 | $28.30 | $28.55 | $28.05 | $28.50 | $26.18 | 5,658 |
| 2017-11-27 | $27.55 | $28.40 | $27.45 | $28.40 | $26.09 | 3,941 |
| 2017-11-24 | $27.85 | $27.85 | $27.20 | $27.70 | $25.45 | 2,410 |
| 2017-11-22 | $28.00 | $28.00 | $27.50 | $27.70 | $25.45 | 4,973 |
| 2017-11-21 | $27.55 | $27.90 | $27.45 | $27.90 | $25.63 | 6,104 |
| 2017-11-20 | $26.90 | $27.40 | $26.90 | $27.35 | $25.13 | 5,701 |
| 2017-11-17 | $26.55 | $27.35 | $26.50 | $26.80 | $24.62 | 6,246 |
| 2017-11-16 | $26.30 | $27.25 | $26.05 | $26.75 | $24.58 | 4,649 |
| 2017-11-15 | $26.40 | $26.85 | $26.03 | $26.10 | $23.98 | 10,951 |
| 2017-11-14 | $26.40 | $26.90 | $26.20 | $26.45 | $24.30 | 10,951 |
| 2017-11-13 | $26.10 | $26.90 | $25.75 | $26.20 | $23.97 | 18,112 |
| 2017-11-10 | $25.90 | $26.57 | $25.55 | $26.15 | $23.92 | 14,488 |
| 2017-11-09 | $25.75 | $28.30 | $25.55 | $26.05 | $23.83 | 33,293 |
| 2017-11-08 | $27.00 | $27.40 | $25.10 | $25.45 | $23.28 | 27,712 |
| 2017-11-07 | $28.90 | $29.23 | $26.80 | $26.80 | $24.52 | 15,025 |
| 2017-11-06 | $29.70 | $30.15 | $29.60 | $29.90 | $27.36 | 11,453 |
| 2017-11-03 | $29.40 | $30.00 | $29.40 | $29.60 | $27.08 | 5,322 |
| 2017-11-02 | $29.30 | $30.60 | $29.30 | $30.00 | $27.45 | 9,936 |
| 2017-11-01 | $29.30 | $29.48 | $28.85 | $28.85 | $26.39 | 4,666 |
| 2017-10-31 | $29.20 | $29.60 | $28.85 | $28.90 | $26.44 | 17,346 |
| 2017-10-30 | $30.00 | $30.00 | $29.00 | $29.00 | $26.53 | 3,966 |
| 2017-10-27 | $29.75 | $29.85 | $29.35 | $29.85 | $27.31 | 10,914 |
| 2017-10-26 | $30.10 | $30.20 | $29.45 | $29.70 | $27.17 | 4,655 |
| 2017-10-25 | $30.10 | $30.55 | $30.10 | $30.20 | $27.63 | 3,921 |
| 2017-10-24 | $30.40 | $30.85 | $30.25 | $30.40 | $27.81 | 11,290 |
| 2017-10-23 | $29.90 | $30.30 | $29.90 | $30.10 | $27.54 | 2,213 |
| 2017-10-20 | $30.05 | $30.20 | $29.64 | $30.10 | $27.54 | 6,657 |
| 2017-10-19 | $29.19 | $30.00 | $29.15 | $29.70 | $27.17 | 5,890 |
| 2017-10-18 | $30.05 | $30.13 | $29.84 | $29.90 | $27.36 | 3,148 |
| 2017-10-17 | $30.60 | $30.60 | $29.80 | $29.95 | $27.40 | 4,318 |
| 2017-10-16 | $30.06 | $30.60 | $30.06 | $30.60 | $28.00 | 7,431 |
| 2017-10-13 | $30.70 | $30.70 | $29.65 | $30.40 | $27.81 | 7,139 |
| 2017-10-12 | $30.30 | $30.50 | $29.70 | $29.90 | $27.36 | 6,327 |
| 2017-10-11 | $29.90 | $30.55 | $29.90 | $30.35 | $27.77 | 23,373 |
| 2017-10-10 | $29.70 | $30.20 | $29.70 | $30.15 | $27.58 | 12,607 |
| 2017-10-09 | $30.30 | $30.30 | $29.60 | $29.60 | $27.08 | 7,569 |
| 2017-10-06 | $29.45 | $29.75 | $29.35 | $29.60 | $27.08 | 4,980 |
| 2017-10-05 | $29.30 | $29.80 | $29.20 | $29.70 | $27.17 | 11,135 |
| 2017-10-04 | $29.85 | $30.45 | $29.30 | $29.35 | $26.85 | 23,833 |
| 2017-10-03 | $28.90 | $29.95 | $28.90 | $29.70 | $27.17 | 9,003 |
| 2017-10-02 | $28.90 | $29.85 | $28.89 | $29.80 | $27.26 | 21,310 |
| 2017-09-29 | $28.70 | $28.98 | $28.10 | $28.70 | $26.26 | 27,359 |
| 2017-09-28 | $28.05 | $28.76 | $28.05 | $28.50 | $26.07 | 15,684 |
| 2017-09-27 | $27.60 | $28.50 | $27.54 | $28.50 | $26.07 | 28,830 |
| 2017-09-26 | $27.10 | $28.40 | $27.10 | $27.50 | $25.16 | 10,868 |
| 2017-09-25 | $27.10 | $27.35 | $27.10 | $27.15 | $24.84 | 7,478 |
| 2017-09-22 | $26.70 | $27.50 | $26.70 | $27.20 | $24.89 | 8,070 |
| 2017-09-21 | $26.95 | $26.95 | $26.75 | $26.85 | $24.57 | 3,668 |
| 2017-09-20 | $26.75 | $26.95 | $26.75 | $26.80 | $24.52 | 6,994 |
| 2017-09-19 | $27.20 | $27.70 | $26.50 | $26.50 | $24.24 | 12,167 |
| 2017-09-18 | $26.40 | $27.00 | $26.40 | $26.80 | $24.52 | 21,255 |
| 2017-09-15 | $26.30 | $26.93 | $26.25 | $26.30 | $24.06 | 35,927 |
| 2017-09-14 | $26.25 | $26.30 | $25.90 | $26.20 | $23.97 | 8,209 |
| 2017-09-13 | $26.05 | $26.45 | $26.05 | $26.25 | $24.02 | 8,165 |
| 2017-09-12 | $26.40 | $26.45 | $26.20 | $26.35 | $24.11 | 7,674 |
| 2017-09-11 | $26.00 | $26.40 | $26.00 | $26.40 | $24.15 | 11,502 |
| 2017-09-08 | $25.90 | $26.04 | $25.65 | $25.85 | $23.65 | 6,307 |
| 2017-09-07 | $26.30 | $26.30 | $25.60 | $25.90 | $23.70 | 9,006 |
| 2017-09-06 | $25.85 | $26.30 | $25.65 | $26.05 | $23.83 | 8,485 |
| 2017-09-05 | $26.09 | $26.36 | $25.60 | $25.80 | $23.60 | 16,489 |
| 2017-09-01 | $25.95 | $26.20 | $25.85 | $26.20 | $23.97 | 14,836 |
| 2017-08-31 | $25.75 | $26.30 | $25.55 | $26.15 | $23.92 | 15,698 |
| 2017-08-30 | $25.27 | $26.00 | $25.27 | $25.75 | $23.56 | 20,195 |
| 2017-08-29 | $24.65 | $26.00 | $24.35 | $25.30 | $23.15 | 27,921 |
| 2017-08-28 | $24.95 | $24.95 | $24.50 | $24.70 | $22.60 | 15,806 |
| 2017-08-25 | $25.10 | $25.35 | $24.75 | $25.00 | $22.87 | 5,819 |
| 2017-08-24 | $25.25 | $25.25 | $25.00 | $25.10 | $22.96 | 3,561 |
| 2017-08-23 | $25.10 | $25.35 | $24.65 | $25.10 | $22.96 | 18,009 |
| 2017-08-22 | $25.85 | $25.85 | $25.05 | $25.15 | $23.01 | 17,706 |
| 2017-08-21 | $25.90 | $26.10 | $25.60 | $25.70 | $23.51 | 14,267 |
| 2017-08-18 | $25.90 | $26.40 | $25.80 | $25.90 | $23.70 | 17,961 |
| 2017-08-17 | $26.55 | $26.95 | $25.95 | $26.10 | $23.88 | 19,664 |
| 2017-08-16 | $26.55 | $27.20 | $26.50 | $26.65 | $24.38 | 10,210 |
| 2017-08-15 | $27.40 | $27.59 | $26.60 | $26.70 | $24.43 | 9,657 |
| 2017-08-14 | $26.95 | $27.35 | $26.30 | $27.25 | $24.93 | 20,319 |
| 2017-08-11 | $27.10 | $27.30 | $26.54 | $26.75 | $24.38 | 22,971 |
| 2017-08-10 | $27.68 | $27.70 | $26.55 | $27.05 | $24.65 | 20,973 |
| 2017-08-09 | $27.89 | $28.20 | $27.60 | $27.75 | $25.29 | 7,491 |
| 2017-08-08 | $27.91 | $28.55 | $27.90 | $28.20 | $25.70 | 36,056 |
| 2017-08-07 | $29.41 | $29.41 | $27.60 | $28.10 | $25.61 | 30,941 |
| 2017-08-04 | $28.10 | $30.35 | $28.10 | $28.90 | $26.33 | 28,296 |
| 2017-08-03 | $28.70 | $29.40 | $27.80 | $28.45 | $25.92 | 37,035 |
| 2017-08-02 | $29.50 | $29.55 | $28.50 | $28.70 | $26.15 | 13,004 |
| 2017-08-01 | $29.80 | $29.90 | $29.45 | $29.70 | $27.06 | 15,709 |
| 2017-07-31 | $29.30 | $29.65 | $29.10 | $29.10 | $26.52 | 7,772 |
| 2017-07-28 | $30.10 | $30.10 | $29.15 | $29.45 | $26.84 | 6,241 |
| 2017-07-27 | $29.51 | $30.15 | $29.30 | $29.65 | $27.02 | 9,336 |
| 2017-07-26 | $29.75 | $30.60 | $29.60 | $29.85 | $27.20 | 8,547 |
| 2017-07-25 | $29.70 | $30.20 | $29.35 | $30.05 | $27.38 | 17,066 |
| 2017-07-24 | $29.85 | $29.90 | $29.20 | $29.45 | $26.84 | 9,520 |
| 2017-07-21 | $30.35 | $30.50 | $29.90 | $29.90 | $27.25 | 9,207 |
| 2017-07-20 | $30.95 | $31.00 | $29.90 | $30.30 | $27.61 | 16,806 |
| 2017-07-19 | $29.85 | $30.90 | $29.85 | $30.90 | $28.16 | 11,222 |
| 2017-07-18 | $30.25 | $30.25 | $29.41 | $29.70 | $27.06 | 12,741 |
| 2017-07-17 | $30.20 | $30.45 | $30.03 | $30.25 | $27.56 | 8,746 |
| 2017-07-14 | $30.75 | $30.75 | $29.80 | $30.35 | $27.66 | 19,867 |
| 2017-07-13 | $31.05 | $31.05 | $30.10 | $30.65 | $27.93 | 9,176 |
| 2017-07-12 | $30.45 | $31.05 | $30.40 | $30.90 | $28.16 | 21,364 |
| 2017-07-11 | $30.50 | $30.50 | $29.60 | $30.20 | $27.52 | 32,160 |
| 2017-07-10 | $30.30 | $30.55 | $29.70 | $30.15 | $27.47 | 18,659 |
| 2017-07-07 | $30.05 | $31.00 | $29.60 | $30.45 | $27.75 | 24,992 |
| 2017-07-06 | $29.70 | $31.15 | $29.60 | $30.00 | $27.34 | 28,236 |
| 2017-07-05 | $30.80 | $31.15 | $29.25 | $30.00 | $27.34 | 27,141 |
| 2017-07-03 | $29.95 | $30.90 | $29.20 | $30.75 | $28.02 | 13,007 |
| 2017-06-30 | $29.35 | $30.60 | $29.30 | $30.05 | $27.38 | 14,360 |
| 2017-06-29 | $30.50 | $30.50 | $28.95 | $29.75 | $27.11 | 23,609 |
| 2017-06-28 | $30.85 | $30.85 | $30.25 | $30.75 | $28.02 | 19,980 |
| 2017-06-27 | $31.05 | $31.05 | $30.35 | $30.60 | $27.88 | 9,306 |
| 2017-06-26 | $30.20 | $31.50 | $30.15 | $30.80 | $28.07 | 55,230 |
| 2017-06-23 | $29.60 | $30.10 | $29.00 | $29.90 | $27.25 | 602,208 |
| 2017-06-22 | $29.90 | $29.90 | $28.38 | $29.30 | $26.70 | 23,027 |
| 2017-06-21 | $29.60 | $30.87 | $28.70 | $29.10 | $26.52 | 19,782 |
| 2017-06-20 | $29.45 | $29.90 | $28.25 | $29.50 | $26.88 | 62,603 |
| 2017-06-19 | $30.50 | $30.95 | $29.30 | $29.40 | $26.79 | 29,008 |
| 2017-06-16 | $29.65 | $30.50 | $29.48 | $30.50 | $27.79 | 14,111 |
| 2017-06-15 | $30.45 | $30.70 | $29.35 | $30.30 | $27.61 | 20,151 |
| 2017-06-14 | $31.15 | $31.15 | $30.20 | $30.55 | $27.84 | 15,842 |
| 2017-06-13 | $31.00 | $31.40 | $30.23 | $31.15 | $28.38 | 12,141 |
| 2017-06-12 | $31.05 | $31.30 | $30.90 | $31.15 | $28.38 | 13,890 |
| 2017-06-09 | $31.50 | $31.50 | $30.85 | $31.25 | $28.48 | 9,838 |
| 2017-06-08 | $30.65 | $31.35 | $30.65 | $31.30 | $28.52 | 14,443 |
| 2017-06-07 | $30.60 | $31.30 | $30.10 | $30.70 | $27.97 | 16,312 |
| 2017-06-06 | $31.30 | $31.35 | $30.40 | $30.80 | $28.07 | 19,497 |
| 2017-06-05 | $30.85 | $31.45 | $30.65 | $31.35 | $28.57 | 22,122 |
| 2017-06-02 | $30.45 | $31.05 | $30.45 | $31.05 | $28.29 | 21,040 |
| 2017-06-01 | $30.50 | $30.80 | $30.28 | $30.45 | $27.75 | 14,181 |
| 2017-05-31 | $29.75 | $30.95 | $29.15 | $30.45 | $27.75 | 60,783 |
| 2017-05-30 | $29.55 | $30.35 | $28.50 | $29.75 | $27.11 | 49,365 |
| 2017-05-26 | $30.55 | $30.70 | $29.40 | $30.00 | $27.34 | 12,075 |
| 2017-05-25 | $30.75 | $31.10 | $30.60 | $30.75 | $28.02 | 30,621 |
| 2017-05-24 | $29.25 | $31.00 | $27.67 | $30.65 | $27.93 | 69,073 |
| 2017-05-23 | $28.75 | $29.30 | $27.65 | $29.15 | $26.56 | 12,979 |
| 2017-05-22 | $29.30 | $29.30 | $28.25 | $28.50 | $25.97 | 20,029 |
| 2017-05-19 | $28.54 | $29.15 | $28.50 | $28.95 | $26.38 | 144,248 |
| 2017-05-18 | $28.00 | $28.75 | $27.95 | $28.50 | $25.97 | 22,959 |
| 2017-05-17 | $28.35 | $28.45 | $27.90 | $28.25 | $25.74 | 13,942 |
| 2017-05-16 | $28.30 | $28.45 | $28.05 | $28.45 | $25.92 | 10,530 |
| 2017-05-15 | $27.40 | $28.50 | $27.40 | $28.30 | $25.79 | 23,983 |
| 2017-05-12 | $27.05 | $27.60 | $27.05 | $27.25 | $24.73 | 38,502 |
| 2017-05-11 | $27.40 | $27.75 | $27.00 | $27.30 | $24.78 | 33,538 |
| 2017-05-10 | $27.90 | $28.20 | $27.20 | $27.60 | $25.05 | 14,974 |
| 2017-05-09 | $27.70 | $28.15 | $27.70 | $27.95 | $25.37 | 12,483 |
| 2017-05-08 | $26.75 | $27.80 | $26.50 | $27.70 | $25.14 | 21,661 |
| 2017-05-05 | $26.95 | $27.35 | $26.74 | $27.00 | $24.51 | 11,455 |
| 2017-05-04 | $26.60 | $27.30 | $25.80 | $27.00 | $24.51 | 22,424 |
| 2017-05-03 | $26.50 | $27.00 | $26.37 | $26.60 | $24.14 | 22,246 |
| 2017-05-02 | $26.93 | $27.45 | $26.88 | $27.35 | $24.83 | 11,385 |
| 2017-05-01 | $27.35 | $27.50 | $25.95 | $27.00 | $24.51 | 10,837 |
| 2017-04-28 | $27.15 | $27.75 | $26.25 | $27.65 | $25.10 | 34,267 |
| 2017-04-27 | $26.90 | $27.20 | $25.55 | $27.10 | $24.60 | 14,724 |
| 2017-04-26 | $27.10 | $27.25 | $26.15 | $26.80 | $24.33 | 16,844 |
| 2017-04-25 | $27.50 | $28.00 | $26.35 | $26.70 | $24.24 | 33,767 |
| 2017-04-24 | $26.25 | $27.55 | $26.07 | $27.30 | $24.78 | 44,435 |
| 2017-04-21 | $25.60 | $26.30 | $25.18 | $26.10 | $23.69 | 35,480 |
| 2017-04-20 | $25.30 | $25.95 | $24.85 | $25.95 | $23.55 | 20,985 |
| 2017-04-19 | $25.90 | $25.95 | $25.28 | $25.40 | $23.06 | 11,172 |
| 2017-04-18 | $25.55 | $25.95 | $25.35 | $25.90 | $23.51 | 29,161 |
| 2017-04-17 | $25.15 | $25.90 | $25.00 | $25.70 | $23.33 | 32,737 |
| 2017-04-13 | $25.60 | $25.60 | $24.80 | $25.00 | $22.69 | 14,935 |
| 2017-04-12 | $25.90 | $25.90 | $25.20 | $25.70 | $23.33 | 9,122 |
| 2017-04-11 | $25.85 | $26.00 | $25.09 | $25.95 | $23.55 | 13,444 |
| 2017-04-10 | $23.80 | $26.00 | $23.80 | $25.40 | $23.06 | 45,182 |
| 2017-04-07 | $22.20 | $23.95 | $22.20 | $23.80 | $21.60 | 8,496 |
| 2017-04-06 | $23.60 | $23.70 | $22.25 | $23.70 | $21.51 | 21,854 |
| 2017-04-05 | $22.55 | $23.65 | $22.55 | $23.30 | $21.15 | 58,763 |
| 2017-04-04 | $21.30 | $22.45 | $21.30 | $22.40 | $20.33 | 32,061 |
| 2017-04-03 | $21.55 | $21.61 | $21.06 | $21.20 | $19.24 | 5,090 |
| 2017-03-31 | $21.00 | $21.45 | $20.58 | $21.45 | $19.47 | 8,361 |
| 2017-03-30 | $20.62 | $21.35 | $20.25 | $20.65 | $18.74 | 70,559 |
| 2017-03-29 | $20.65 | $21.50 | $20.10 | $20.95 | $19.02 | 45,273 |
| 2017-03-28 | $20.25 | $20.55 | $20.05 | $20.50 | $18.61 | 4,940 |
| 2017-03-27 | $19.95 | $20.00 | $19.95 | $20.00 | $18.15 | 788 |
| 2017-03-24 | $20.15 | $20.42 | $20.00 | $20.20 | $18.34 | 1,552 |
| 2017-03-23 | $19.90 | $20.20 | $19.85 | $20.20 | $18.34 | 4,243 |
| 2017-03-22 | $19.90 | $19.90 | $19.80 | $19.83 | $18.00 | 1,742 |
| 2017-03-21 | $19.90 | $20.00 | $19.75 | $19.80 | $17.97 | 3,196 |
| 2017-03-20 | $19.75 | $19.90 | $19.75 | $19.90 | $18.06 | 1,421 |
| 2017-03-17 | $19.80 | $20.00 | $19.60 | $19.80 | $17.97 | 4,529 |
| 2017-03-16 | $19.45 | $19.85 | $19.25 | $19.80 | $17.97 | 4,760 |
| 2017-03-15 | $20.00 | $20.00 | $19.45 | $19.45 | $17.65 | 4,963 |
| 2017-03-14 | $19.60 | $19.61 | $19.25 | $19.25 | $17.47 | 1,325 |
| 2017-03-13 | $19.33 | $19.40 | $19.30 | $19.35 | $17.56 | 1,140 |
| 2017-03-10 | $19.55 | $19.60 | $19.25 | $19.35 | $17.56 | 3,201 |
| 2017-03-09 | $19.70 | $19.70 | $19.17 | $19.30 | $17.52 | 7,505 |
| 2017-03-08 | $19.55 | $20.73 | $18.96 | $19.85 | $18.02 | 16,274 |
| 2017-03-07 | $19.20 | $20.25 | $19.20 | $19.70 | $17.88 | 30,432 |
| 2017-03-06 | $19.25 | $19.45 | $19.06 | $19.40 | $17.61 | 9,642 |
| 2017-03-03 | $19.25 | $19.41 | $19.00 | $19.15 | $17.38 | 13,263 |
| 2017-03-02 | $19.35 | $19.92 | $19.08 | $19.10 | $17.34 | 23,304 |
| 2017-03-01 | $19.50 | $19.50 | $18.85 | $19.35 | $17.56 | 27,916 |
| 2017-02-28 | $19.50 | $19.55 | $19.35 | $19.35 | $17.56 | 5,883 |
| 2017-02-27 | $19.15 | $19.55 | $19.15 | $19.50 | $17.70 | 3,701 |
| 2017-02-24 | $19.45 | $19.70 | $19.45 | $19.50 | $17.60 | 11,426 |
| 2017-02-23 | $19.50 | $19.65 | $19.48 | $19.50 | $17.60 | 15,371 |
| 2017-02-22 | $19.60 | $19.60 | $19.40 | $19.49 | $17.59 | 7,605 |
| 2017-02-21 | $19.55 | $19.70 | $19.50 | $19.55 | $17.65 | 9,954 |
| 2017-02-17 | $19.60 | $19.80 | $19.50 | $19.50 | $17.60 | 2,649 |
| 2017-02-16 | $19.50 | $19.95 | $19.40 | $19.40 | $17.51 | 2,696 |
| 2017-02-15 | $19.30 | $19.50 | $19.20 | $19.40 | $17.51 | 23,125 |
| 2017-02-14 | $19.35 | $19.50 | $19.35 | $19.35 | $17.47 | 3,362 |
| 2017-02-13 | $19.50 | $20.30 | $19.30 | $19.44 | $17.55 | 16,728 |
| 2017-02-10 | $19.50 | $19.95 | $19.40 | $19.40 | $17.51 | 1,858 |
| 2017-02-09 | $19.45 | $20.20 | $19.00 | $19.50 | $17.60 | 19,847 |
| 2017-02-08 | $20.30 | $20.45 | $19.10 | $19.10 | $17.24 | 6,336 |
| 2017-02-07 | $19.68 | $19.71 | $19.37 | $19.45 | $17.56 | 16,414 |
| 2017-02-06 | $19.70 | $20.50 | $19.60 | $19.60 | $17.69 | 2,671 |
| 2017-02-03 | $19.70 | $20.15 | $19.53 | $19.65 | $17.74 | 3,057 |
| 2017-02-02 | $19.50 | $19.95 | $19.50 | $19.70 | $17.78 | 2,388 |
| 2017-02-01 | $20.00 | $20.10 | $19.65 | $19.70 | $17.78 | 16,982 |
| 2017-01-31 | $19.95 | $20.05 | $19.55 | $19.80 | $17.87 | 16,738 |
| 2017-01-30 | $20.30 | $20.50 | $20.00 | $20.05 | $18.10 | 4,836 |
| 2017-01-27 | $20.25 | $20.40 | $19.55 | $20.25 | $18.28 | 1,610 |
| 2017-01-26 | $20.70 | $20.70 | $20.65 | $20.65 | $18.64 | 614 |
| 2017-01-25 | $20.50 | $20.50 | $20.21 | $20.35 | $18.37 | 722 |
| 2017-01-24 | $20.75 | $20.75 | $19.70 | $20.50 | $18.50 | 9,353 |
| 2017-01-23 | $21.00 | $21.00 | $20.75 | $20.75 | $18.73 | 515 |
| 2017-01-20 | $20.82 | $20.82 | $20.70 | $20.78 | $18.76 | 2,658 |
| 2017-01-19 | $20.65 | $20.65 | $20.55 | $20.55 | $18.55 | 1,200 |
| 2017-01-18 | $20.45 | $20.45 | $20.45 | $20.45 | $18.46 | 310 |
| 2017-01-17 | $20.40 | $20.55 | $20.25 | $20.40 | $18.41 | 1,985 |
| 2017-01-13 | $20.50 | $20.50 | $20.40 | $20.50 | $18.50 | 1,475 |
| 2017-01-12 | $20.80 | $21.15 | $20.80 | $20.85 | $18.82 | 549 |
| 2017-01-11 | $20.80 | $21.13 | $20.78 | $20.78 | $18.76 | 2,191 |
| 2017-01-10 | $20.40 | $20.75 | $20.33 | $20.75 | $18.73 | 2,944 |
| 2017-01-09 | $21.07 | $21.07 | $20.90 | $20.90 | $18.86 | 344 |
| 2017-01-06 | $20.95 | $21.25 | $20.39 | $21.25 | $19.18 | 1,763 |
| 2017-01-05 | $21.50 | $21.50 | $20.35 | $20.38 | $18.39 | 7,947 |
| 2017-01-04 | $21.10 | $21.50 | $20.55 | $20.75 | $18.73 | 4,589 |
| 2017-01-03 | $20.75 | $21.50 | $20.03 | $20.15 | $18.19 | 1,342 |
| 2016-12-30 | $21.08 | $21.08 | $20.00 | $20.90 | $18.86 | 2,681 |
| 2016-12-29 | $20.50 | $21.20 | $20.50 | $21.20 | $19.14 | 1,332 |
| 2016-12-28 | $20.40 | $20.93 | $20.05 | $20.50 | $18.50 | 6,460 |
| 2016-12-27 | $20.13 | $20.35 | $20.13 | $20.35 | $18.37 | 3,859 |
| 2016-12-23 | $20.75 | $20.80 | $19.80 | $20.25 | $18.28 | 8,309 |
| 2016-12-22 | $20.35 | $20.75 | $20.33 | $20.70 | $18.68 | 3,659 |
| 2016-12-21 | $20.25 | $20.85 | $20.19 | $20.20 | $18.23 | 5,750 |
| 2016-12-20 | $20.55 | $20.60 | $20.35 | $20.60 | $18.59 | 1,084 |
| 2016-12-19 | $20.55 | $20.70 | $20.50 | $20.65 | $18.64 | 3,083 |
| 2016-12-16 | $20.65 | $20.70 | $20.45 | $20.70 | $18.68 | 8,859 |
| 2016-12-15 | $20.30 | $20.70 | $19.90 | $20.70 | $18.68 | 8,676 |
| 2016-12-14 | $20.35 | $20.70 | $20.10 | $20.10 | $18.15 | 16,031 |
| 2016-12-13 | $20.40 | $20.40 | $20.05 | $20.35 | $18.37 | 2,211 |
| 2016-12-12 | $20.25 | $20.45 | $20.00 | $20.00 | $18.05 | 22,313 |
| 2016-12-09 | $21.15 | $21.15 | $20.30 | $20.50 | $18.50 | 4,667 |
| 2016-12-08 | $20.50 | $21.10 | $19.65 | $20.90 | $18.86 | 4,479 |
| 2016-12-07 | $20.75 | $21.10 | $20.35 | $20.45 | $18.46 | 10,557 |
| 2016-12-06 | $20.30 | $21.00 | $20.24 | $20.75 | $18.73 | 5,377 |
| 2016-12-05 | $21.10 | $21.10 | $21.00 | $21.00 | $18.95 | 3,084 |
| 2016-12-02 | $20.65 | $21.15 | $20.65 | $21.05 | $19.00 | 2,540 |
| 2016-12-01 | $21.46 | $21.46 | $20.50 | $20.50 | $18.50 | 6,305 |
| 2016-11-30 | $20.90 | $21.45 | $20.75 | $21.45 | $19.36 | 10,240 |
| 2016-11-29 | $20.65 | $20.90 | $20.05 | $20.90 | $18.86 | 1,639 |
| 2016-11-28 | $21.50 | $21.50 | $21.00 | $21.50 | $19.41 | 4,176 |
| 2016-11-25 | $21.00 | $21.35 | $20.28 | $21.00 | $18.95 | 7,068 |
| 2016-11-23 | $19.88 | $21.10 | $19.82 | $20.75 | $18.73 | 17,536 |
| 2016-11-22 | $19.45 | $19.90 | $19.20 | $19.85 | $17.92 | 8,836 |
| 2016-11-21 | $19.25 | $19.50 | $19.25 | $19.30 | $17.42 | 4,118 |
| 2016-11-18 | $19.50 | $19.70 | $19.25 | $19.40 | $17.51 | 11,172 |
| 2016-11-17 | $20.11 | $20.25 | $19.25 | $19.50 | $17.60 | 6,574 |
| 2016-11-16 | $20.95 | $20.95 | $19.95 | $20.00 | $18.05 | 630 |
| 2016-11-15 | $19.93 | $20.05 | $19.90 | $19.95 | $18.01 | 5,164 |
| 2016-11-14 | $20.00 | $20.00 | $19.95 | $19.95 | $18.01 | 2,372 |
| 2016-11-11 | $20.25 | $20.30 | $20.00 | $20.00 | $17.95 | 1,920 |
| 2016-11-10 | $20.00 | $20.10 | $19.95 | $19.99 | $17.94 | 4,063 |
| 2016-11-09 | $19.75 | $20.05 | $19.75 | $19.95 | $17.91 | 17,063 |
| 2016-11-08 | $19.25 | $19.45 | $19.25 | $19.45 | $17.46 | 485 |
| 2016-11-07 | $19.20 | $19.25 | $18.90 | $19.24 | $17.27 | 14,633 |
| 2016-11-04 | $19.47 | $19.47 | $18.90 | $18.90 | $16.97 | 5,819 |
| 2016-11-03 | $19.25 | $19.32 | $19.25 | $19.32 | $17.34 | 985 |
| 2016-11-02 | $19.37 | $19.55 | $19.35 | $19.35 | $17.37 | 527 |
| 2016-11-01 | $19.35 | $19.45 | $19.25 | $19.25 | $17.28 | 3,130 |
| 2016-10-31 | $19.15 | $19.90 | $19.10 | $19.40 | $17.41 | 3,318 |
| 2016-10-28 | $19.90 | $19.90 | $19.25 | $19.85 | $17.82 | 10,982 |
| 2016-10-27 | $19.49 | $19.50 | $19.25 | $19.25 | $17.28 | 1,705 |
| 2016-10-26 | $19.30 | $19.35 | $19.25 | $19.25 | $17.28 | 2,126 |
| 2016-10-25 | $19.26 | $19.50 | $19.00 | $19.50 | $17.50 | 6,576 |
| 2016-10-24 | $19.54 | $19.54 | $19.25 | $19.25 | $17.28 | 1,287 |
| 2016-10-21 | $19.55 | $19.55 | $19.25 | $19.52 | $17.52 | 3,936 |
| 2016-10-20 | $19.55 | $19.55 | $19.22 | $19.22 | $17.25 | 857 |
| 2016-10-19 | $19.28 | $19.38 | $19.25 | $19.30 | $17.32 | 3,018 |
| 2016-10-18 | $19.70 | $19.70 | $19.25 | $19.25 | $17.28 | 3,296 |
| 2016-10-17 | $19.38 | $19.45 | $19.30 | $19.45 | $17.46 | 804 |
| 2016-10-14 | $19.62 | $19.62 | $19.54 | $19.54 | $17.54 | 1,818 |
| 2016-10-13 | $19.73 | $19.92 | $19.54 | $19.54 | $17.54 | 1,697 |
| 2016-10-12 | $19.75 | $20.00 | $19.75 | $19.90 | $17.86 | 923 |
| 2016-10-11 | $19.74 | $19.90 | $19.70 | $19.70 | $17.68 | 2,963 |
| 2016-10-10 | $19.98 | $19.98 | $19.88 | $19.88 | $17.85 | 2,742 |
| 2016-10-07 | $19.91 | $19.91 | $19.88 | $19.88 | $17.85 | 330 |
| 2016-10-06 | $19.73 | $19.73 | $19.73 | $19.73 | $17.71 | 127 |
| 2016-10-05 | $19.94 | $19.98 | $19.87 | $19.87 | $17.84 | 538 |
| 2016-10-04 | $20.22 | $20.22 | $19.69 | $19.77 | $17.75 | 2,346 |
| 2016-10-03 | $19.97 | $20.03 | $19.96 | $20.03 | $17.98 | 1,569 |
| 2016-09-30 | $19.86 | $20.12 | $19.78 | $20.02 | $17.97 | 10,743 |
| 2016-09-29 | $19.49 | $19.88 | $19.49 | $19.88 | $17.85 | 9,378 |
| 2016-09-28 | $19.25 | $19.45 | $19.20 | $19.31 | $17.33 | 20,683 |
| 2016-09-27 | $19.24 | $19.32 | $18.78 | $19.02 | $17.07 | 11,280 |
| 2016-09-26 | $19.30 | $19.30 | $19.30 | $19.30 | $17.32 | 139 |
| 2016-09-23 | $19.39 | $19.39 | $19.28 | $19.30 | $17.32 | 1,007 |
| 2016-09-22 | $19.36 | $19.49 | $19.32 | $19.34 | $17.36 | 2,763 |
| 2016-09-21 | $19.35 | $19.50 | $19.25 | $19.49 | $17.50 | 8,197 |
| 2016-09-20 | $19.50 | $19.50 | $19.25 | $19.26 | $17.28 | 16,058 |
| 2016-09-19 | $19.50 | $19.70 | $19.42 | $19.59 | $17.59 | 9,401 |
| 2016-09-16 | $19.52 | $19.65 | $19.50 | $19.50 | $17.50 | 5,070 |
| 2016-09-15 | $19.63 | $19.63 | $19.50 | $19.53 | $17.53 | 9,328 |
| 2016-09-14 | $19.52 | $19.69 | $19.52 | $19.68 | $17.67 | 1,812 |
| 2016-09-13 | $19.60 | $19.70 | $19.51 | $19.59 | $17.59 | 7,447 |
| 2016-09-12 | $19.56 | $19.75 | $19.56 | $19.63 | $17.62 | 2,286 |
| 2016-09-09 | $19.69 | $19.69 | $19.57 | $19.66 | $17.65 | 2,302 |
| 2016-09-08 | $19.70 | $19.74 | $19.70 | $19.73 | $17.71 | 686 |
| 2016-09-07 | $19.62 | $19.74 | $19.60 | $19.63 | $17.62 | 8,090 |
| 2016-09-06 | $19.49 | $19.69 | $19.49 | $19.61 | $17.60 | 2,158 |
| 2016-09-02 | $19.47 | $19.49 | $19.42 | $19.49 | $17.50 | 1,131 |
| 2016-09-01 | $19.20 | $19.74 | $19.20 | $19.50 | $17.50 | 3,451 |
| 2016-08-31 | $19.29 | $19.49 | $18.92 | $19.20 | $17.23 | 11,806 |
| 2016-08-30 | $19.25 | $19.84 | $19.25 | $19.61 | $17.60 | 5,311 |
| 2016-08-29 | $19.15 | $19.47 | $18.93 | $19.25 | $17.28 | 15,413 |
| 2016-08-26 | $18.94 | $19.27 | $18.94 | $19.10 | $17.15 | 3,652 |
| 2016-08-25 | $18.94 | $19.25 | $18.93 | $18.94 | $17.00 | 10,340 |
| 2016-08-24 | $19.00 | $19.00 | $18.92 | $18.92 | $16.98 | 3,228 |
| 2016-08-23 | $18.96 | $19.00 | $18.81 | $18.81 | $16.88 | 2,829 |
| 2016-08-22 | $18.85 | $18.85 | $18.85 | $18.85 | $16.92 | 67 |
| 2016-08-19 | $18.81 | $18.95 | $18.79 | $18.85 | $16.92 | 15,477 |
| 2016-08-18 | $18.93 | $19.00 | $18.90 | $19.00 | $17.05 | 1,153 |
| 2016-08-17 | $18.82 | $19.00 | $18.82 | $18.98 | $17.04 | 4,679 |
| 2016-08-16 | $18.48 | $18.87 | $18.48 | $18.87 | $16.94 | 1,299 |
| 2016-08-15 | $18.85 | $18.85 | $18.85 | $18.85 | $16.92 | 628 |
| 2016-08-12 | $18.56 | $18.91 | $18.53 | $18.91 | $16.88 | 1,812 |
| 2016-08-11 | $18.77 | $19.00 | $18.50 | $18.99 | $16.95 | 15,479 |
| 2016-08-10 | $18.48 | $19.03 | $18.48 | $18.79 | $16.77 | 23,201 |
| 2016-08-09 | $18.40 | $18.47 | $18.36 | $18.47 | $16.48 | 2,910 |
| 2016-08-08 | $18.35 | $18.48 | $18.18 | $18.45 | $16.47 | 3,238 |
| 2016-08-05 | $18.38 | $18.40 | $18.10 | $18.39 | $16.41 | 1,428 |
| 2016-08-04 | $18.44 | $18.50 | $18.07 | $18.21 | $16.25 | 16,806 |
| 2016-08-03 | $18.01 | $18.45 | $18.01 | $18.27 | $16.30 | 1,571 |
| 2016-08-02 | $18.02 | $18.60 | $18.02 | $18.27 | $16.30 | 2,677 |
| 2016-08-01 | $17.67 | $18.90 | $17.59 | $17.99 | $16.06 | 12,929 |
| 2016-07-29 | $17.25 | $17.85 | $17.08 | $17.73 | $15.82 | 18,981 |
| 2016-07-28 | $17.15 | $17.15 | $17.15 | $17.15 | $15.30 | 0 |
| 2016-07-27 | $17.07 | $17.17 | $17.07 | $17.15 | $15.30 | 1,207 |
| 2016-07-26 | $16.76 | $17.19 | $16.76 | $17.02 | $15.19 | 787 |
| 2016-07-25 | $17.08 | $17.19 | $16.99 | $17.19 | $15.34 | 2,793 |
| 2016-07-22 | $17.19 | $17.25 | $17.00 | $17.20 | $15.35 | 7,854 |
| 2016-07-21 | $17.20 | $17.20 | $17.20 | $17.20 | $15.35 | 206 |
| 2016-07-20 | $16.93 | $17.19 | $16.93 | $17.19 | $15.34 | 407 |
| 2016-07-19 | $17.12 | $17.12 | $16.92 | $17.03 | $15.20 | 8,781 |
| 2016-07-18 | $17.17 | $17.20 | $17.15 | $17.15 | $15.31 | 1,120 |
| 2016-07-15 | $16.83 | $17.15 | $16.80 | $16.97 | $15.14 | 1,672 |
| 2016-07-14 | $16.98 | $17.17 | $16.98 | $17.00 | $15.17 | 2,489 |
| 2016-07-13 | $17.13 | $17.13 | $16.86 | $17.00 | $15.17 | 4,503 |
| 2016-07-12 | $17.10 | $17.10 | $17.05 | $17.05 | $15.22 | 1,399 |
| 2016-07-11 | $16.90 | $17.19 | $16.90 | $17.03 | $15.20 | 2,965 |
| 2016-07-08 | $17.20 | $17.20 | $16.81 | $16.81 | $15.00 | 4,400 |
| 2016-07-07 | $16.82 | $17.06 | $16.82 | $16.84 | $15.03 | 3,869 |
| 2016-07-06 | $16.98 | $16.98 | $16.56 | $16.71 | $14.91 | 3,609 |
| 2016-07-05 | $16.80 | $17.03 | $16.39 | $17.03 | $15.20 | 3,521 |
| 2016-07-01 | $16.77 | $17.11 | $16.64 | $16.89 | $15.07 | 10,811 |
| 2016-06-30 | $16.74 | $16.82 | $16.55 | $16.58 | $14.80 | 5,577 |
| 2016-06-29 | $16.15 | $16.81 | $16.11 | $16.77 | $14.97 | 11,202 |
| 2016-06-28 | $16.08 | $16.35 | $16.04 | $16.13 | $14.40 | 15,419 |
| 2016-06-27 | $16.00 | $16.26 | $15.74 | $15.97 | $14.25 | 4,522 |
| 2016-06-24 | $16.02 | $16.16 | $15.91 | $16.00 | $14.28 | 2,651 |
| 2016-06-23 | $15.93 | $16.33 | $15.93 | $16.17 | $14.43 | 1,546 |
| 2016-06-22 | $16.21 | $16.24 | $16.08 | $16.08 | $14.35 | 21,030 |
| 2016-06-21 | $16.28 | $16.48 | $16.19 | $16.19 | $14.45 | 6,390 |
| 2016-06-20 | $16.13 | $16.25 | $16.13 | $16.20 | $14.46 | 3,456 |
| 2016-06-17 | $16.12 | $16.16 | $16.00 | $16.06 | $14.33 | 22,601 |
| 2016-06-16 | $16.23 | $16.23 | $16.11 | $16.20 | $14.46 | 7,031 |
| 2016-06-15 | $16.28 | $16.28 | $16.20 | $16.20 | $14.46 | 2,138 |
| 2016-06-14 | $16.22 | $16.43 | $16.09 | $16.30 | $14.55 | 16,484 |
| 2016-06-13 | $16.25 | $16.25 | $16.20 | $16.23 | $14.48 | 1,248 |
| 2016-06-10 | $16.31 | $16.31 | $16.27 | $16.27 | $14.52 | 696 |
| 2016-06-09 | $16.55 | $16.59 | $16.38 | $16.52 | $14.74 | 1,223 |
| 2016-06-08 | $16.40 | $16.43 | $16.22 | $16.34 | $14.58 | 5,921 |
| 2016-06-07 | $16.30 | $16.58 | $16.23 | $16.51 | $14.73 | 7,190 |
| 2016-06-06 | $16.42 | $16.45 | $16.22 | $16.38 | $14.62 | 17,750 |
| 2016-06-03 | $16.40 | $16.40 | $16.18 | $16.31 | $14.56 | 3,308 |
| 2016-06-02 | $16.34 | $16.50 | $16.27 | $16.30 | $14.55 | 9,437 |
| 2016-06-01 | $16.40 | $16.48 | $16.32 | $16.32 | $14.56 | 14,500 |
| 2016-05-31 | $16.38 | $16.71 | $16.38 | $16.42 | $14.65 | 8,289 |
| 2016-05-27 | $16.16 | $16.25 | $16.16 | $16.25 | $14.50 | 1,761 |
| 2016-05-26 | $16.28 | $16.36 | $16.12 | $16.25 | $14.50 | 18,955 |
| 2016-05-25 | $16.22 | $16.22 | $16.08 | $16.16 | $14.42 | 4,632 |
| 2016-05-24 | $16.38 | $16.38 | $16.15 | $16.35 | $14.59 | 9,873 |
| 2016-05-23 | $16.15 | $16.70 | $16.00 | $16.35 | $14.59 | 36,056 |
| 2016-05-20 | $16.01 | $16.42 | $16.00 | $16.12 | $14.39 | 20,175 |
| 2016-05-19 | $16.15 | $16.27 | $16.00 | $16.16 | $14.42 | 8,160 |
| 2016-05-18 | $16.16 | $16.28 | $15.99 | $16.15 | $14.41 | 60,758 |
| 2016-05-17 | $16.31 | $16.44 | $16.13 | $16.13 | $14.40 | 2,708 |
| 2016-05-16 | $16.07 | $16.52 | $16.07 | $16.30 | $14.55 | 16,491 |
| 2016-05-13 | $16.18 | $16.41 | $16.03 | $16.24 | $14.40 | 17,517 |
| 2016-05-12 | $16.56 | $16.56 | $16.17 | $16.21 | $14.37 | 6,616 |
| 2016-05-11 | $16.39 | $16.90 | $16.04 | $16.33 | $14.48 | 8,497 |
| 2016-05-10 | $16.41 | $16.73 | $16.07 | $16.35 | $14.49 | 29,264 |
| 2016-05-09 | $16.87 | $16.91 | $16.31 | $16.33 | $14.48 | 15,300 |
| 2016-05-06 | $16.23 | $16.58 | $16.23 | $16.35 | $14.49 | 2,306 |
| 2016-05-05 | $16.44 | $16.44 | $16.20 | $16.24 | $14.40 | 9,781 |
| 2016-05-04 | $16.92 | $16.95 | $16.25 | $16.55 | $14.67 | 9,436 |
| 2016-05-03 | $16.75 | $16.75 | $16.32 | $16.40 | $14.54 | 5,047 |
| 2016-05-02 | $16.36 | $16.55 | $16.32 | $16.50 | $14.63 | 5,965 |
| 2016-04-29 | $16.50 | $16.75 | $16.45 | $16.74 | $14.84 | 3,531 |
| 2016-04-28 | $16.32 | $16.55 | $16.30 | $16.50 | $14.62 | 2,928 |
| 2016-04-27 | $16.60 | $16.60 | $16.30 | $16.30 | $14.45 | 5,137 |
| 2016-04-26 | $16.73 | $16.73 | $16.17 | $16.64 | $14.75 | 14,021 |
| 2016-04-25 | $16.59 | $16.69 | $16.46 | $16.46 | $14.59 | 4,700 |
| 2016-04-22 | $16.30 | $16.75 | $16.30 | $16.58 | $14.70 | 4,135 |
| 2016-04-21 | $16.70 | $16.75 | $16.19 | $16.39 | $14.53 | 39,296 |
| 2016-04-20 | $16.70 | $17.04 | $16.46 | $16.55 | $14.67 | 30,848 |
| 2016-04-19 | $17.00 | $17.21 | $16.43 | $16.79 | $14.88 | 32,250 |
| 2016-04-18 | $16.55 | $17.09 | $16.55 | $16.84 | $14.93 | 3,221 |
| 2016-04-15 | $16.61 | $17.00 | $16.49 | $16.83 | $14.92 | 10,190 |
| 2016-04-14 | $16.33 | $16.69 | $16.30 | $16.69 | $14.80 | 11,822 |
| 2016-04-13 | $16.20 | $16.32 | $16.20 | $16.32 | $14.47 | 10,486 |
| 2016-04-12 | $16.07 | $16.12 | $16.03 | $16.09 | $14.26 | 3,386 |
| 2016-04-11 | $16.11 | $16.17 | $16.11 | $16.17 | $14.33 | 3,400 |
| 2016-04-08 | $16.10 | $16.33 | $16.00 | $16.17 | $14.33 | 8,148 |
| 2016-04-07 | $16.00 | $16.18 | $16.00 | $16.00 | $14.18 | 1,441 |
| 2016-04-06 | $16.12 | $16.15 | $16.01 | $16.09 | $14.26 | 26,938 |
| 2016-04-05 | $16.15 | $16.18 | $16.10 | $16.13 | $14.30 | 8,381 |
| 2016-04-04 | $16.49 | $16.49 | $16.27 | $16.34 | $14.48 | 5,705 |
| 2016-04-01 | $16.25 | $16.46 | $16.24 | $16.36 | $14.50 | 4,969 |
| 2016-03-31 | $16.19 | $16.48 | $16.19 | $16.42 | $14.56 | 8,539 |
| 2016-03-30 | $16.00 | $16.48 | $16.00 | $16.44 | $14.57 | 7,510 |
| 2016-03-29 | $16.14 | $16.14 | $16.01 | $16.01 | $14.19 | 1,261 |
| 2016-03-28 | $16.02 | $16.02 | $16.02 | $16.02 | $14.20 | 239 |
| 2016-03-24 | $16.16 | $16.16 | $16.09 | $16.09 | $14.26 | 902 |
| 2016-03-23 | $16.08 | $16.20 | $16.01 | $16.10 | $14.27 | 6,104 |
| 2016-03-22 | $16.36 | $16.36 | $16.06 | $16.24 | $14.40 | 3,328 |
| 2016-03-21 | $16.19 | $16.19 | $16.06 | $16.06 | $14.24 | 2,025 |
| 2016-03-18 | $16.07 | $16.33 | $16.06 | $16.30 | $14.45 | 5,395 |
| 2016-03-17 | $16.04 | $16.04 | $15.99 | $16.00 | $14.18 | 1,059 |
| 2016-03-16 | $15.99 | $16.13 | $15.99 | $16.00 | $14.18 | 2,359 |
| 2016-03-15 | $16.06 | $16.26 | $15.93 | $16.00 | $14.18 | 12,701 |
| 2016-03-14 | $15.97 | $16.09 | $15.92 | $15.99 | $14.17 | 14,205 |
| 2016-03-11 | $16.30 | $16.35 | $15.99 | $16.00 | $14.18 | 5,157 |
| 2016-03-10 | $16.20 | $16.67 | $15.99 | $16.09 | $14.26 | 5,075 |
| 2016-03-09 | $16.29 | $16.70 | $15.92 | $16.20 | $14.36 | 10,299 |
| 2016-03-08 | $16.38 | $16.58 | $16.01 | $16.06 | $14.24 | 7,889 |
| 2016-03-07 | $15.92 | $16.63 | $15.92 | $16.34 | $14.48 | 13,215 |
| 2016-03-04 | $16.26 | $16.67 | $15.81 | $15.91 | $14.10 | 45,309 |
| 2016-03-03 | $16.73 | $17.13 | $16.26 | $16.26 | $14.41 | 20,187 |
| 2016-03-02 | $16.44 | $16.68 | $16.43 | $16.68 | $14.79 | 4,649 |
| 2016-03-01 | $15.99 | $16.40 | $15.83 | $16.38 | $14.52 | 9,965 |
| 2016-02-29 | $16.02 | $16.16 | $15.82 | $15.84 | $14.04 | 4,805 |
| 2016-02-26 | $15.82 | $16.40 | $15.78 | $16.01 | $14.19 | 4,961 |
| 2016-02-25 | $16.08 | $16.08 | $15.79 | $15.95 | $14.14 | 1,609 |
| 2016-02-24 | $15.81 | $16.21 | $15.75 | $15.89 | $14.09 | 14,370 |
| 2016-02-23 | $16.04 | $16.20 | $15.87 | $15.88 | $14.08 | 18,652 |
| 2016-02-22 | $15.99 | $16.18 | $15.81 | $15.97 | $14.16 | 18,072 |
| 2016-02-19 | $16.00 | $16.30 | $15.93 | $15.93 | $14.02 | 6,853 |
| 2016-02-18 | $15.92 | $16.04 | $15.81 | $16.03 | $14.11 | 16,629 |
| 2016-02-17 | $15.39 | $15.99 | $15.31 | $15.99 | $14.08 | 13,927 |
| 2016-02-16 | $15.35 | $15.69 | $15.19 | $15.24 | $13.42 | 9,858 |
| 2016-02-12 | $15.21 | $15.68 | $15.21 | $15.25 | $13.43 | 4,260 |
| 2016-02-11 | $15.62 | $15.74 | $15.01 | $15.15 | $13.34 | 11,324 |
| 2016-02-10 | $15.88 | $16.34 | $15.37 | $15.48 | $13.63 | 7,528 |
| 2016-02-09 | $15.34 | $16.17 | $15.10 | $15.46 | $13.61 | 19,563 |
| 2016-02-08 | $15.88 | $16.39 | $15.18 | $15.40 | $13.56 | 29,681 |
| 2016-02-05 | $15.98 | $16.17 | $15.77 | $15.93 | $14.02 | 3,091 |
| 2016-02-04 | $16.08 | $16.47 | $15.91 | $15.98 | $14.07 | 23,182 |
| 2016-02-03 | $16.00 | $16.56 | $15.90 | $15.98 | $14.07 | 10,155 |
| 2016-02-02 | $15.94 | $16.37 | $15.85 | $16.00 | $14.09 | 9,417 |
| 2016-02-01 | $16.90 | $16.90 | $16.08 | $16.15 | $14.22 | 24,060 |
| 2016-01-29 | $16.16 | $17.20 | $16.10 | $16.61 | $14.62 | 9,338 |
| 2016-01-28 | $15.69 | $16.01 | $15.69 | $15.95 | $14.04 | 4,516 |
| 2016-01-27 | $15.94 | $15.99 | $15.56 | $15.79 | $13.90 | 38,235 |
| 2016-01-26 | $15.85 | $16.01 | $15.82 | $15.84 | $13.95 | 8,267 |
| 2016-01-25 | $16.35 | $16.43 | $15.83 | $15.83 | $13.94 | 21,126 |
| 2016-01-22 | $16.77 | $16.77 | $15.89 | $16.33 | $14.38 | 18,749 |
| 2016-01-21 | $16.59 | $16.65 | $16.11 | $16.38 | $14.42 | 43,791 |
| 2016-01-20 | $16.30 | $16.90 | $16.27 | $16.89 | $14.87 | 10,499 |
| 2016-01-19 | $17.14 | $17.23 | $16.57 | $16.92 | $14.90 | 24,252 |
| 2016-01-15 | $17.33 | $17.41 | $16.24 | $16.81 | $14.80 | 33,843 |
| 2016-01-14 | $17.30 | $17.53 | $17.15 | $17.52 | $15.42 | 6,355 |
| 2016-01-13 | $17.31 | $17.50 | $17.16 | $17.27 | $15.20 | 14,394 |
| 2016-01-12 | $17.82 | $17.87 | $17.04 | $17.14 | $15.09 | 21,463 |
| 2016-01-11 | $18.02 | $18.02 | $17.34 | $17.77 | $15.64 | 30,192 |
| 2016-01-08 | $18.23 | $18.38 | $17.90 | $18.24 | $16.06 | 6,837 |
| 2016-01-07 | $18.19 | $18.69 | $18.00 | $18.15 | $15.98 | 11,418 |
| 2016-01-06 | $18.79 | $18.79 | $18.31 | $18.56 | $16.34 | 11,111 |
| 2016-01-05 | $18.80 | $18.94 | $18.52 | $18.75 | $16.51 | 9,823 |
| 2016-01-04 | $18.75 | $19.04 | $18.48 | $18.98 | $16.71 | 12,927 |
| 2015-12-31 | $18.42 | $18.80 | $17.72 | $18.80 | $16.55 | 11,004 |
| 2015-12-30 | $18.45 | $18.65 | $18.29 | $18.39 | $16.19 | 8,601 |
| 2015-12-29 | $18.25 | $18.37 | $17.80 | $18.28 | $16.09 | 10,052 |
| 2015-12-28 | $18.03 | $18.25 | $17.34 | $18.07 | $15.91 | 11,136 |
| 2015-12-24 | $18.00 | $18.15 | $18.00 | $18.15 | $15.98 | 6,300 |
| 2015-12-23 | $17.91 | $17.93 | $17.83 | $17.89 | $15.75 | 1,019 |
| 2015-12-22 | $17.87 | $17.95 | $17.57 | $17.68 | $15.57 | 5,390 |
| 2015-12-21 | $17.68 | $17.97 | $17.10 | $17.63 | $15.52 | 4,737 |
| 2015-12-18 | $17.93 | $18.25 | $17.02 | $17.40 | $15.32 | 18,078 |
| 2015-12-17 | $17.50 | $18.24 | $17.40 | $18.24 | $16.06 | 5,651 |
| 2015-12-16 | $17.00 | $17.50 | $17.00 | $17.45 | $15.36 | 5,101 |
| 2015-12-15 | $18.10 | $18.10 | $16.91 | $17.25 | $15.19 | 7,638 |
| 2015-12-14 | $17.08 | $17.08 | $16.70 | $16.96 | $14.93 | 4,404 |
| 2015-12-11 | $16.75 | $17.20 | $16.75 | $16.99 | $14.96 | 9,344 |
| 2015-12-10 | $17.59 | $17.59 | $17.01 | $17.06 | $15.02 | 4,727 |
| 2015-12-09 | $17.58 | $17.58 | $17.58 | $17.58 | $15.48 | 785 |
| 2015-12-08 | $17.70 | $17.85 | $17.64 | $17.64 | $15.53 | 1,800 |
| 2015-12-07 | $17.99 | $17.99 | $17.71 | $17.74 | $15.62 | 6,596 |
| 2015-12-04 | $17.63 | $18.12 | $17.47 | $18.12 | $15.95 | 6,323 |
| 2015-12-03 | $17.82 | $17.82 | $17.82 | $17.82 | $15.69 | 202 |
| 2015-12-02 | $17.70 | $17.89 | $17.48 | $17.85 | $15.72 | 2,476 |
| 2015-12-01 | $17.91 | $17.99 | $17.14 | $17.69 | $15.57 | 38,028 |
| 2015-11-30 | $17.52 | $17.83 | $17.30 | $17.83 | $15.70 | 1,056 |
| 2015-11-27 | $17.92 | $17.96 | $17.73 | $17.73 | $15.61 | 1,740 |
| 2015-11-25 | $17.72 | $17.95 | $16.70 | $17.75 | $15.63 | 7,652 |
| 2015-11-24 | $17.55 | $17.55 | $17.55 | $17.55 | $15.45 | 507 |
| 2015-11-23 | $18.04 | $18.19 | $17.51 | $17.55 | $15.45 | 5,018 |
| 2015-11-20 | $18.25 | $18.25 | $17.59 | $18.03 | $15.87 | 4,302 |
| 2015-11-19 | $18.20 | $18.25 | $18.10 | $18.25 | $16.07 | 7,799 |
| 2015-11-18 | $18.04 | $18.24 | $18.04 | $18.09 | $15.93 | 2,178 |
| 2015-11-17 | $18.25 | $18.25 | $18.11 | $18.17 | $16.00 | 2,051 |
| 2015-11-16 | $18.16 | $18.25 | $18.00 | $18.18 | $16.01 | 5,017 |
| 2015-11-13 | $18.75 | $19.27 | $18.05 | $18.10 | $15.84 | 7,079 |
| 2015-11-12 | $17.60 | $18.29 | $17.60 | $18.11 | $15.85 | 15,576 |
| 2015-11-11 | $17.51 | $17.82 | $17.51 | $17.54 | $15.35 | 2,777 |
| 2015-11-10 | $17.74 | $17.82 | $17.58 | $17.64 | $15.44 | 2,250 |
| 2015-11-09 | $17.53 | $17.89 | $17.50 | $17.89 | $15.66 | 4,622 |
| 2015-11-06 | $17.42 | $17.85 | $17.31 | $17.74 | $15.52 | 29,861 |
| 2015-11-05 | $17.17 | $17.46 | $16.78 | $17.44 | $15.26 | 8,597 |
| 2015-11-04 | $16.78 | $17.26 | $16.78 | $17.17 | $15.03 | 10,707 |
| 2015-11-03 | $16.79 | $16.90 | $16.67 | $16.67 | $14.59 | 5,104 |
| 2015-11-02 | $16.89 | $16.99 | $16.78 | $16.99 | $14.87 | 6,224 |
| 2015-10-30 | $16.50 | $16.96 | $16.50 | $16.77 | $14.68 | 14,429 |
| 2015-10-29 | $16.31 | $16.47 | $16.27 | $16.44 | $14.39 | 9,510 |
| 2015-10-28 | $16.09 | $16.36 | $16.00 | $16.24 | $14.21 | 36,490 |
| 2015-10-27 | $16.00 | $16.18 | $16.00 | $16.04 | $14.04 | 992 |
| 2015-10-26 | $16.04 | $16.19 | $15.96 | $16.08 | $14.07 | 11,624 |
| 2015-10-23 | $15.90 | $16.47 | $15.82 | $16.04 | $14.03 | 32,589 |
| 2015-10-22 | $15.90 | $15.94 | $15.83 | $15.88 | $13.90 | 7,661 |
| 2015-10-21 | $15.91 | $16.00 | $15.85 | $15.98 | $13.98 | 4,511 |
| 2015-10-20 | $15.92 | $15.94 | $15.84 | $15.84 | $13.86 | 4,720 |
| 2015-10-19 | $15.91 | $16.09 | $15.89 | $16.03 | $14.03 | 3,044 |
| 2015-10-16 | $15.92 | $16.00 | $15.91 | $15.91 | $13.92 | 2,525 |
| 2015-10-15 | $16.09 | $16.42 | $15.88 | $16.02 | $14.02 | 9,970 |
| 2015-10-14 | $16.34 | $16.47 | $16.01 | $16.14 | $14.12 | 4,988 |
| 2015-10-13 | $15.88 | $16.55 | $15.88 | $16.55 | $14.48 | 837 |
| 2015-10-12 | $16.16 | $16.30 | $15.99 | $15.99 | $13.99 | 11,008 |
| 2015-10-09 | $16.03 | $16.66 | $16.00 | $16.01 | $14.01 | 23,522 |
| 2015-10-08 | $16.04 | $16.09 | $16.03 | $16.04 | $14.04 | 7,471 |
| 2015-10-07 | $16.28 | $16.46 | $16.04 | $16.05 | $14.05 | 7,542 |
| 2015-10-06 | $16.04 | $16.04 | $15.92 | $16.00 | $14.00 | 5,216 |
| 2015-10-05 | $16.10 | $16.10 | $15.96 | $15.98 | $13.99 | 4,119 |
| 2015-10-02 | $16.01 | $16.31 | $15.91 | $15.97 | $13.98 | 14,717 |
| 2015-10-01 | $16.13 | $16.89 | $16.02 | $16.12 | $14.11 | 1,521 |
| 2015-09-30 | $16.03 | $16.37 | $15.99 | $16.00 | $14.00 | 2,713 |
| 2015-09-29 | $16.95 | $16.95 | $15.91 | $16.00 | $14.00 | 6,490 |
| 2015-09-28 | $16.14 | $16.32 | $16.02 | $16.04 | $14.04 | 7,338 |
| 2015-09-25 | $16.44 | $16.44 | $16.08 | $16.20 | $14.17 | 1,214 |
| 2015-09-24 | $16.10 | $16.11 | $15.92 | $15.92 | $13.93 | 1,601 |
| 2015-09-23 | $16.39 | $16.39 | $15.84 | $16.08 | $14.07 | 1,392 |
| 2015-09-22 | $16.07 | $16.32 | $16.01 | $16.01 | $14.01 | 3,439 |
| 2015-09-21 | $16.80 | $16.87 | $16.26 | $16.35 | $14.31 | 8,441 |
| 2015-09-18 | $15.90 | $16.29 | $15.88 | $16.28 | $14.25 | 19,792 |
| 2015-09-17 | $16.43 | $16.43 | $15.75 | $16.09 | $14.08 | 5,613 |
| 2015-09-16 | $17.11 | $17.13 | $16.02 | $16.19 | $14.17 | 2,186 |
| 2015-09-15 | $16.88 | $16.90 | $16.21 | $16.21 | $14.19 | 6,004 |
| 2015-09-14 | $16.19 | $16.56 | $16.19 | $16.45 | $14.40 | 1,421 |
| 2015-09-11 | $15.88 | $16.60 | $15.79 | $16.07 | $14.06 | 1,031 |
| 2015-09-10 | $17.30 | $17.30 | $15.75 | $15.83 | $13.85 | 7,079 |
| 2015-09-09 | $15.93 | $16.00 | $15.93 | $16.00 | $14.00 | 1,137 |
| 2015-09-08 | $16.20 | $16.20 | $15.91 | $15.98 | $13.98 | 3,094 |
| 2015-09-04 | $16.27 | $16.56 | $16.00 | $16.15 | $14.13 | 2,685 |
Eastern Company (EML) News Headlines
.jpg)
TJ Maxx parent company posts strong holiday, but issues weaker-than-expected guidance
The company behind T.J. Maxx, Marshall's and Home Goods has seen growth start to slow down, but it's one of the few retailers that could benefit from…
cnbc.com Feb. 26, 2025Recent Eastern Company (EML) News
Similar Companies to Eastern Company (EML) in the Tools & Accessories Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Stanley Black & Decker Inc | SWK | Tools & Accessories | Industrials | 64,000 |
| Hillman Solutions Corp | HLMN | Tools & Accessories | Industrials | 62,000 |
| Timken Company | TKR | Tools & Accessories | Industrials | 15,000 |
| Kennametal Inc | KMT | Tools & Accessories | Industrials | 13,000 |
| Snap-on Inc | SNA | Tools & Accessories | Industrials | 13,000 |
| Lincoln Electric Holdings Inc | LECO | Tools & Accessories | Industrials | 10,700 |
| Toro Company | TTC | Tools & Accessories | Industrials | 8,000 |
| RBC Bearings Inc | ROLL | Tools & Accessories | Industrials | 3,000 |
| Griffon Corp | GFF | Tools & Accessories | Industrials | 3,000 |
| L.S. Starrett Co. - Class A | SCX | Tools & Accessories | Industrials | 800 |