Financial Institutions Inc (FISI) Exchange: NASDAQ
Data as of May 2, 2025
$26.20 ($0.66) 2.58%
Financial Institutions Inc - Daily Information
Click for more stock information on Financial Institutions Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.86 |
| Previous Close | $26.20 |
| High | $26.33 |
| Low | $25.67 |
| Adjusted Open | $25.86 |
| Previous Adjusted Close | $26.20 |
| Adjusted High | $26.33 |
| Adjusted Low | $25.67 |
Invest in Financial Institutions Inc (FISI)
Key People Financial Institutions Inc
| Employee | Position |
|---|---|
| Martin Kearney Birmingham | President, Chief Executive Officer & Director |
| W. Jack Plants | Chief Financial Officer, Treasurer & Senior VP |
| Sean M. Willett | Chief Administrative Officer & Executive VP |
| Randall R. Phillips | Chief Risk Officer & Senior Vice President |
| Kevin B. Quinn | Chief Commercial Banking Officer & Senior VP |
| Jeffrey Patrick Kenefick | EVP & Chief Strategic Development Officer |
| Joseph L. Dugan | Chief Experience & Go To Market Office, Senior VP |
| Justin K. Bigham | Chief Community Banking Officer & Executive VP |
| Mauricio F. Riveros | Director |
| Mark A. Zupan | Director |
| Robert N. Latella | Director |
| Sonia Marie Dumbleton | Senior Vice President & Controller |
| Samuel J. Burruano | Secretary, Chief Legal Officer & Executive VP |
| Susan Riedman Holliday | Chairman |
| Samuel M. Gullo | Independent Director |
| Robert M. Glaser | Independent Director |
| Andrew W. Dorn | Independent Director |
| Kim E. VanGelder | Independent Director |
| Donald K. Boswell | Independent Director |
| Dawn H. Burlew | Independent Director |
| Craig Burton | Senior Vice President |
Company Profile Financial Institutions Inc
Exchange: NASDAQ
IPO Date: June 25, 1999
Employees: 600
Sector: Financial Services
Industry: Banks-Regional
Website: Financial Institutions Inc Website
Address: 220 Liberty Street, Warsaw, NY, United States, 14569
Historical Stock Data for Financial Institutions Inc (FISI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $25.86 | $26.33 | $25.67 | $26.20 | $26.20 | 145,872 |
| 2025-05-01 | $25.59 | $25.93 | $25.09 | $25.54 | $25.54 | 154,484 |
| 2025-04-30 | $25.55 | $25.84 | $25.00 | $25.39 | $25.39 | 188,347 |
| 2025-04-29 | $25.46 | $26.23 | $24.60 | $25.45 | $25.45 | 342,434 |
| 2025-04-28 | $24.06 | $24.43 | $23.73 | $24.06 | $24.06 | 118,313 |
| 2025-04-25 | $23.68 | $24.25 | $23.50 | $23.86 | $23.86 | 93,900 |
| 2025-04-24 | $24.37 | $24.40 | $23.25 | $23.96 | $23.96 | 125,244 |
| 2025-04-23 | $24.65 | $24.65 | $23.57 | $23.67 | $23.67 | 143,237 |
| 2025-04-22 | $22.40 | $23.43 | $22.40 | $23.29 | $23.29 | 144,710 |
| 2025-04-21 | $22.01 | $22.59 | $21.81 | $22.29 | $22.29 | 141,635 |
| 2025-04-17 | $22.46 | $22.75 | $22.28 | $22.35 | $22.35 | 241,152 |
| 2025-04-16 | $22.29 | $22.53 | $22.09 | $22.46 | $22.46 | 126,643 |
| 2025-04-15 | $21.88 | $22.58 | $21.88 | $22.47 | $22.47 | 201,337 |
| 2025-04-14 | $21.70 | $22.07 | $21.17 | $21.88 | $21.88 | 210,684 |
| 2025-04-11 | $21.86 | $23.17 | $20.97 | $21.43 | $21.43 | 295,895 |
| 2025-04-10 | $22.54 | $22.88 | $21.45 | $22.01 | $22.01 | 240,344 |
| 2025-04-09 | $21.58 | $23.54 | $21.19 | $23.01 | $23.01 | 336,184 |
| 2025-04-08 | $22.61 | $22.92 | $21.60 | $21.90 | $21.90 | 220,693 |
| 2025-04-07 | $22.12 | $23.09 | $21.34 | $22.07 | $22.07 | 293,212 |
| 2025-04-04 | $22.00 | $22.28 | $21.17 | $22.12 | $22.12 | 338,948 |
| 2025-04-03 | $24.26 | $24.52 | $22.45 | $22.51 | $22.51 | 309,432 |
| 2025-04-02 | $24.65 | $25.35 | $24.65 | $25.33 | $25.33 | 152,086 |
| 2025-04-01 | $24.85 | $25.10 | $24.58 | $24.84 | $24.84 | 104,388 |
| 2025-03-31 | $24.75 | $25.08 | $24.65 | $24.96 | $24.96 | 165,758 |
| 2025-03-28 | $25.57 | $25.85 | $24.84 | $25.00 | $25.00 | 110,089 |
| 2025-03-27 | $25.74 | $26.08 | $25.51 | $25.56 | $25.56 | 126,545 |
| 2025-03-26 | $25.94 | $26.41 | $25.63 | $25.77 | $25.77 | 95,529 |
| 2025-03-25 | $26.30 | $26.42 | $25.92 | $25.94 | $25.94 | 133,333 |
| 2025-03-24 | $25.78 | $26.36 | $25.76 | $26.31 | $26.31 | 147,665 |
| 2025-03-21 | $25.52 | $25.77 | $25.28 | $25.37 | $25.37 | 1,130,105 |
| 2025-03-20 | $26.60 | $26.90 | $25.66 | $25.68 | $25.68 | 172,804 |
| 2025-03-19 | $25.84 | $26.71 | $25.61 | $25.98 | $25.98 | 191,852 |
| 2025-03-18 | $25.74 | $27.60 | $25.61 | $25.72 | $25.72 | 226,316 |
| 2025-03-17 | $26.07 | $26.34 | $25.73 | $25.83 | $25.83 | 164,815 |
| 2025-03-14 | $25.98 | $27.20 | $25.49 | $26.05 | $26.05 | 283,186 |
| 2025-03-13 | $27.21 | $27.73 | $25.94 | $26.00 | $25.69 | 229,017 |
| 2025-03-12 | $26.20 | $27.27 | $25.85 | $26.25 | $25.94 | 215,252 |
| 2025-03-11 | $27.12 | $27.66 | $25.50 | $25.87 | $25.57 | 297,018 |
| 2025-03-10 | $26.77 | $27.07 | $25.53 | $25.94 | $25.63 | 307,897 |
| 2025-03-07 | $26.83 | $27.17 | $26.55 | $26.93 | $26.61 | 181,563 |
| 2025-03-06 | $26.92 | $27.16 | $26.64 | $26.90 | $26.58 | 175,587 |
| 2025-03-05 | $27.00 | $27.71 | $26.43 | $27.08 | $26.76 | 149,754 |
| 2025-03-04 | $27.50 | $27.60 | $26.60 | $27.00 | $26.68 | 171,720 |
| 2025-03-03 | $28.10 | $28.51 | $27.62 | $27.76 | $27.43 | 119,156 |
| 2025-02-28 | $27.80 | $28.18 | $27.75 | $28.02 | $27.69 | 112,359 |
| 2025-02-27 | $27.84 | $28.10 | $27.64 | $27.73 | $27.40 | 115,314 |
| 2025-02-26 | $28.23 | $28.57 | $27.63 | $27.83 | $27.50 | 162,081 |
| 2025-02-25 | $28.33 | $28.58 | $28.12 | $28.16 | $27.83 | 154,547 |
| 2025-02-24 | $28.70 | $28.75 | $28.20 | $28.21 | $27.88 | 234,099 |
| 2025-02-21 | $29.50 | $29.50 | $28.58 | $28.66 | $28.32 | 169,765 |
| 2025-02-20 | $29.51 | $29.77 | $28.89 | $29.16 | $28.82 | 164,883 |
| 2025-02-19 | $29.17 | $29.79 | $28.97 | $29.63 | $29.28 | 169,005 |
| 2025-02-18 | $28.90 | $29.65 | $28.72 | $29.56 | $29.21 | 157,200 |
| 2025-02-14 | $28.50 | $29.00 | $28.26 | $28.89 | $28.55 | 153,957 |
| 2025-02-13 | $28.18 | $28.52 | $28.01 | $28.45 | $28.12 | 131,214 |
| 2025-02-12 | $28.00 | $28.26 | $27.84 | $28.00 | $27.67 | 90,913 |
| 2025-02-11 | $27.77 | $28.45 | $27.74 | $28.39 | $28.06 | 150,072 |
| 2025-02-10 | $27.98 | $28.15 | $27.53 | $27.98 | $27.65 | 101,666 |
| 2025-02-07 | $28.25 | $28.25 | $27.22 | $27.93 | $27.60 | 149,203 |
| 2025-02-06 | $28.03 | $28.37 | $27.76 | $28.33 | $28.00 | 104,421 |
| 2025-02-05 | $27.73 | $27.93 | $27.51 | $27.88 | $27.55 | 86,445 |
| 2025-02-04 | $26.69 | $27.67 | $26.57 | $27.63 | $27.31 | 202,920 |
| 2025-02-03 | $26.37 | $27.29 | $26.37 | $26.72 | $26.41 | 233,411 |
| 2025-01-31 | $26.25 | $27.32 | $26.00 | $26.37 | $26.06 | 415,822 |
| 2025-01-30 | $27.39 | $27.53 | $26.91 | $27.16 | $26.84 | 120,752 |
| 2025-01-29 | $27.32 | $27.55 | $26.75 | $27.19 | $26.87 | 196,651 |
| 2025-01-28 | $27.06 | $27.30 | $26.79 | $27.03 | $26.71 | 144,179 |
| 2025-01-27 | $27.05 | $27.69 | $27.05 | $27.22 | $26.90 | 82,918 |
| 2025-01-24 | $26.70 | $27.21 | $26.70 | $27.08 | $27.08 | 184,051 |
| 2025-01-23 | $27.06 | $27.18 | $26.63 | $26.85 | $26.85 | 91,411 |
| 2025-01-22 | $27.18 | $27.30 | $26.77 | $26.98 | $26.98 | 70,877 |
| 2025-01-21 | $27.09 | $27.78 | $27.09 | $27.33 | $27.33 | 76,829 |
| 2025-01-17 | $26.95 | $27.30 | $26.82 | $26.97 | $26.97 | 463,293 |
| 2025-01-16 | $27.23 | $27.31 | $26.40 | $26.62 | $26.62 | 171,644 |
| 2025-01-15 | $27.45 | $27.50 | $26.80 | $27.20 | $27.20 | 78,174 |
| 2025-01-14 | $26.01 | $26.74 | $26.01 | $26.69 | $26.69 | 85,051 |
| 2025-01-13 | $25.45 | $25.91 | $25.41 | $25.80 | $25.80 | 78,789 |
| 2025-01-10 | $25.73 | $25.73 | $25.23 | $25.66 | $25.66 | 129,964 |
| 2025-01-08 | $26.31 | $26.47 | $25.90 | $26.25 | $26.25 | 72,680 |
| 2025-01-07 | $26.66 | $26.95 | $26.11 | $26.37 | $26.37 | 115,016 |
| 2025-01-06 | $26.82 | $27.30 | $26.62 | $26.70 | $26.70 | 115,531 |
| 2025-01-03 | $26.83 | $26.99 | $26.40 | $26.81 | $26.81 | 85,502 |
| 2025-01-02 | $27.28 | $27.86 | $26.75 | $26.81 | $26.81 | 125,718 |
| 2024-12-31 | $27.25 | $27.48 | $26.93 | $27.29 | $27.29 | 80,525 |
| 2024-12-30 | $27.00 | $27.20 | $26.50 | $27.02 | $27.02 | 83,098 |
| 2024-12-27 | $27.30 | $27.64 | $26.70 | $27.01 | $27.01 | 99,731 |
| 2024-12-26 | $27.26 | $27.56 | $26.76 | $27.38 | $27.38 | 155,598 |
| 2024-12-24 | $27.47 | $27.75 | $26.99 | $27.39 | $27.39 | 56,284 |
| 2024-12-23 | $27.09 | $27.47 | $27.05 | $27.37 | $27.37 | 101,223 |
| 2024-12-20 | $26.76 | $27.49 | $26.76 | $27.12 | $27.12 | 257,519 |
| 2024-12-19 | $27.43 | $27.75 | $26.62 | $26.65 | $26.65 | 137,036 |
| 2024-12-18 | $28.54 | $28.99 | $26.89 | $27.06 | $27.06 | 135,441 |
| 2024-12-17 | $29.04 | $29.34 | $28.40 | $28.45 | $28.45 | 164,076 |
| 2024-12-16 | $28.74 | $28.99 | $28.31 | $28.92 | $28.92 | 99,068 |
| 2024-12-13 | $28.32 | $28.88 | $27.72 | $28.86 | $28.86 | 162,054 |
| 2024-12-12 | $27.55 | $28.95 | $27.05 | $28.75 | $28.45 | 1,253,758 |
| 2024-12-11 | $27.12 | $27.36 | $26.68 | $27.02 | $26.74 | 105,017 |
| 2024-12-10 | $26.80 | $27.42 | $26.20 | $26.73 | $26.46 | 56,014 |
| 2024-12-09 | $26.77 | $27.05 | $26.57 | $26.64 | $26.37 | 36,600 |
| 2024-12-06 | $27.00 | $27.00 | $26.29 | $26.73 | $26.46 | 32,051 |
| 2024-12-05 | $26.95 | $27.16 | $26.71 | $26.71 | $26.44 | 35,240 |
| 2024-12-04 | $26.57 | $27.01 | $26.50 | $26.92 | $26.64 | 32,479 |
| 2024-12-03 | $27.03 | $27.05 | $26.55 | $26.71 | $26.43 | 24,228 |
| 2024-12-02 | $27.16 | $27.29 | $26.50 | $27.06 | $26.78 | 40,839 |
| 2024-11-29 | $27.18 | $27.30 | $26.77 | $27.16 | $26.88 | 25,409 |
| 2024-11-27 | $27.39 | $27.73 | $26.39 | $26.92 | $26.64 | 109,623 |
| 2024-11-26 | $27.93 | $28.26 | $26.26 | $27.37 | $27.09 | 180,086 |
| 2024-11-25 | $28.24 | $29.14 | $27.71 | $28.21 | $27.92 | 59,336 |
| 2024-11-22 | $27.50 | $28.14 | $27.42 | $27.90 | $27.61 | 42,867 |
| 2024-11-21 | $26.54 | $27.49 | $26.54 | $27.46 | $27.18 | 49,492 |
| 2024-11-20 | $26.30 | $26.45 | $26.00 | $26.38 | $26.11 | 27,330 |
| 2024-11-19 | $26.20 | $26.51 | $26.06 | $26.40 | $26.13 | 16,082 |
| 2024-11-18 | $26.82 | $27.05 | $26.40 | $26.54 | $26.27 | 35,021 |
| 2024-11-15 | $27.20 | $27.29 | $26.63 | $26.83 | $26.55 | 29,077 |
| 2024-11-14 | $27.15 | $27.45 | $26.90 | $27.04 | $26.76 | 28,934 |
| 2024-11-13 | $27.69 | $27.91 | $27.10 | $27.17 | $26.89 | 35,781 |
| 2024-11-12 | $27.75 | $28.00 | $27.40 | $27.46 | $27.18 | 49,550 |
| 2024-11-11 | $27.40 | $28.12 | $27.30 | $27.78 | $27.49 | 57,910 |
| 2024-11-08 | $26.53 | $27.11 | $26.53 | $26.96 | $26.68 | 41,286 |
| 2024-11-07 | $27.99 | $27.99 | $26.64 | $26.64 | $26.37 | 60,749 |
| 2024-11-06 | $26.73 | $28.00 | $26.73 | $27.98 | $27.69 | 161,219 |
| 2024-11-05 | $24.24 | $24.74 | $24.24 | $24.65 | $24.65 | 30,781 |
| 2024-11-04 | $23.85 | $24.27 | $23.69 | $24.21 | $24.21 | 49,434 |
| 2024-11-01 | $24.14 | $24.17 | $23.68 | $23.84 | $23.84 | 30,239 |
| 2024-10-31 | $24.50 | $24.66 | $24.01 | $24.01 | $24.01 | 26,825 |
| 2024-10-30 | $24.48 | $25.15 | $24.47 | $24.47 | $24.47 | 23,827 |
| 2024-10-29 | $24.44 | $24.70 | $24.38 | $24.48 | $24.48 | 26,773 |
| 2024-10-28 | $24.20 | $24.96 | $24.08 | $24.54 | $24.54 | 47,429 |
| 2024-10-25 | $24.77 | $24.87 | $23.54 | $24.01 | $24.01 | 34,371 |
| 2024-10-24 | $25.80 | $25.80 | $24.58 | $24.98 | $24.98 | 51,703 |
| 2024-10-23 | $25.28 | $25.62 | $25.23 | $25.61 | $25.61 | 28,518 |
| 2024-10-22 | $25.23 | $25.41 | $25.11 | $25.34 | $25.34 | 29,015 |
| 2024-10-21 | $25.98 | $25.98 | $25.14 | $25.18 | $25.18 | 23,805 |
| 2024-10-18 | $26.81 | $26.81 | $26.15 | $26.21 | $26.21 | 22,017 |
| 2024-10-17 | $26.37 | $26.87 | $26.23 | $26.83 | $26.83 | 29,171 |
| 2024-10-16 | $26.15 | $26.83 | $25.88 | $26.52 | $26.52 | 53,509 |
| 2024-10-15 | $25.60 | $26.60 | $25.59 | $25.87 | $25.87 | 42,394 |
| 2024-10-14 | $25.31 | $25.77 | $24.98 | $25.54 | $25.54 | 29,727 |
| 2024-10-11 | $24.68 | $25.51 | $24.68 | $25.51 | $25.51 | 36,681 |
| 2024-10-10 | $24.22 | $24.60 | $24.22 | $24.57 | $24.57 | 20,339 |
| 2024-10-09 | $24.31 | $24.83 | $24.31 | $24.49 | $24.49 | 19,190 |
| 2024-10-08 | $24.72 | $24.78 | $24.48 | $24.62 | $24.62 | 24,237 |
| 2024-10-07 | $24.62 | $24.72 | $24.22 | $24.55 | $24.55 | 26,256 |
| 2024-10-04 | $24.86 | $25.27 | $24.46 | $24.77 | $24.77 | 35,280 |
| 2024-10-03 | $24.21 | $24.61 | $23.81 | $24.40 | $24.40 | 35,790 |
| 2024-10-02 | $24.72 | $24.88 | $24.21 | $24.40 | $24.40 | 21,796 |
| 2024-10-01 | $25.37 | $25.37 | $24.60 | $24.70 | $24.70 | 23,768 |
| 2024-09-30 | $24.87 | $25.83 | $24.79 | $25.47 | $25.47 | 19,200 |
| 2024-09-27 | $25.46 | $25.64 | $25.06 | $25.18 | $25.18 | 18,034 |
| 2024-09-26 | $25.29 | $25.46 | $24.87 | $25.16 | $25.16 | 27,015 |
| 2024-09-25 | $25.10 | $25.12 | $24.70 | $24.97 | $24.97 | 33,936 |
| 2024-09-24 | $25.72 | $25.79 | $25.23 | $25.26 | $25.26 | 29,555 |
| 2024-09-23 | $26.46 | $26.57 | $25.41 | $25.55 | $25.55 | 48,409 |
| 2024-09-20 | $26.80 | $26.93 | $26.40 | $26.40 | $26.40 | 142,223 |
| 2024-09-19 | $26.74 | $26.85 | $26.23 | $26.84 | $26.84 | 50,984 |
| 2024-09-18 | $26.29 | $27.00 | $25.67 | $26.03 | $26.03 | 44,963 |
| 2024-09-17 | $26.01 | $26.66 | $25.78 | $26.08 | $26.08 | 27,806 |
| 2024-09-16 | $25.58 | $25.91 | $25.58 | $25.81 | $25.81 | 23,067 |
| 2024-09-13 | $25.04 | $25.70 | $25.00 | $25.57 | $25.57 | 44,447 |
| 2024-09-12 | $24.86 | $25.11 | $24.54 | $24.87 | $24.58 | 39,702 |
| 2024-09-11 | $24.97 | $24.97 | $24.03 | $24.57 | $24.29 | 28,302 |
| 2024-09-10 | $25.18 | $25.44 | $24.67 | $25.34 | $25.05 | 25,071 |
| 2024-09-09 | $24.57 | $25.07 | $24.57 | $25.01 | $24.72 | 38,445 |
| 2024-09-06 | $24.81 | $24.81 | $24.41 | $24.55 | $24.27 | 20,572 |
| 2024-09-05 | $25.23 | $25.23 | $24.74 | $24.82 | $24.53 | 13,474 |
| 2024-09-04 | $25.34 | $25.63 | $24.85 | $24.99 | $24.70 | 25,726 |
| 2024-09-03 | $25.60 | $25.88 | $25.40 | $25.59 | $25.29 | 21,698 |
| 2024-08-30 | $25.93 | $26.25 | $25.63 | $26.02 | $26.02 | 28,868 |
| 2024-08-29 | $26.02 | $26.02 | $25.50 | $25.91 | $25.91 | 46,758 |
| 2024-08-28 | $24.72 | $25.81 | $24.72 | $25.65 | $25.65 | 33,069 |
| 2024-08-27 | $25.48 | $25.78 | $25.06 | $25.46 | $25.46 | 28,871 |
| 2024-08-26 | $26.18 | $26.25 | $25.71 | $25.79 | $25.79 | 61,437 |
| 2024-08-23 | $24.82 | $26.41 | $24.82 | $25.94 | $25.94 | 52,850 |
| 2024-08-22 | $24.77 | $24.77 | $24.41 | $24.57 | $24.57 | 25,367 |
| 2024-08-21 | $24.35 | $24.53 | $24.16 | $24.46 | $24.46 | 28,672 |
| 2024-08-20 | $24.58 | $24.58 | $24.00 | $24.24 | $24.24 | 43,989 |
| 2024-08-19 | $24.80 | $24.83 | $24.43 | $24.58 | $24.58 | 51,802 |
| 2024-08-16 | $23.95 | $24.83 | $23.46 | $24.64 | $24.64 | 97,073 |
| 2024-08-15 | $24.33 | $24.43 | $23.75 | $23.93 | $23.93 | 52,709 |
| 2024-08-14 | $24.10 | $24.10 | $23.23 | $23.63 | $23.63 | 43,620 |
| 2024-08-13 | $23.13 | $24.27 | $22.47 | $23.65 | $23.65 | 92,074 |
| 2024-08-12 | $23.59 | $23.59 | $22.67 | $22.98 | $22.98 | 53,309 |
| 2024-08-09 | $23.14 | $23.72 | $22.60 | $23.22 | $23.22 | 37,873 |
| 2024-08-08 | $22.50 | $23.36 | $22.50 | $23.23 | $23.23 | 39,702 |
| 2024-08-07 | $23.47 | $23.71 | $22.59 | $22.72 | $22.72 | 32,536 |
| 2024-08-06 | $22.68 | $23.16 | $22.46 | $23.09 | $23.09 | 42,368 |
| 2024-08-05 | $22.42 | $23.39 | $22.32 | $22.68 | $22.68 | 81,504 |
| 2024-08-02 | $24.02 | $24.56 | $23.54 | $24.04 | $24.04 | 76,525 |
| 2024-08-01 | $26.22 | $26.22 | $24.65 | $25.13 | $25.13 | 79,698 |
| 2024-07-31 | $27.65 | $27.65 | $26.31 | $26.32 | $26.32 | 146,299 |
| 2024-07-30 | $24.92 | $27.75 | $24.86 | $27.58 | $27.58 | 238,808 |
| 2024-07-29 | $25.48 | $25.48 | $24.73 | $24.91 | $24.91 | 84,958 |
| 2024-07-26 | $25.34 | $25.84 | $24.86 | $25.80 | $25.80 | 85,332 |
| 2024-07-25 | $23.88 | $24.94 | $23.88 | $24.63 | $24.63 | 68,559 |
| 2024-07-24 | $23.79 | $24.26 | $23.66 | $23.76 | $23.76 | 89,558 |
| 2024-07-23 | $22.79 | $23.94 | $22.76 | $23.85 | $23.85 | 71,468 |
| 2024-07-22 | $22.03 | $22.95 | $21.75 | $22.74 | $22.74 | 39,333 |
| 2024-07-19 | $22.27 | $22.69 | $20.21 | $22.09 | $22.09 | 56,859 |
| 2024-07-18 | $22.62 | $23.12 | $22.14 | $22.27 | $22.27 | 36,805 |
| 2024-07-17 | $22.33 | $23.00 | $22.33 | $22.84 | $22.84 | 69,322 |
| 2024-07-16 | $21.59 | $22.59 | $21.59 | $22.55 | $22.55 | 70,391 |
| 2024-07-15 | $21.00 | $21.80 | $20.82 | $21.26 | $21.26 | 85,753 |
| 2024-07-12 | $20.91 | $21.25 | $20.56 | $20.56 | $20.56 | 47,433 |
| 2024-07-11 | $19.55 | $20.76 | $19.55 | $20.60 | $20.60 | 64,626 |
| 2024-07-10 | $18.92 | $19.37 | $18.92 | $19.31 | $19.31 | 29,656 |
| 2024-07-09 | $18.96 | $19.12 | $18.69 | $18.88 | $18.88 | 25,990 |
| 2024-07-08 | $18.68 | $19.05 | $18.68 | $18.92 | $18.92 | 47,499 |
| 2024-07-05 | $19.14 | $19.14 | $18.56 | $18.61 | $18.61 | 75,926 |
| 2024-07-03 | $19.42 | $19.46 | $19.14 | $19.23 | $19.23 | 27,854 |
| 2024-07-02 | $19.07 | $19.51 | $18.90 | $19.32 | $19.32 | 44,654 |
| 2024-07-01 | $19.29 | $19.30 | $18.75 | $19.00 | $19.00 | 57,252 |
| 2024-06-28 | $18.24 | $19.55 | $18.11 | $19.32 | $19.32 | 262,018 |
| 2024-06-27 | $17.82 | $18.12 | $17.80 | $18.02 | $18.02 | 24,552 |
| 2024-06-26 | $17.66 | $18.08 | $17.43 | $17.93 | $17.93 | 56,787 |
| 2024-06-25 | $17.46 | $17.81 | $17.44 | $17.66 | $17.66 | 22,092 |
| 2024-06-24 | $17.34 | $17.82 | $17.34 | $17.61 | $17.61 | 24,748 |
| 2024-06-21 | $17.45 | $17.80 | $17.27 | $17.41 | $17.41 | 79,017 |
| 2024-06-20 | $17.45 | $17.59 | $17.44 | $17.46 | $17.46 | 23,510 |
| 2024-06-18 | $17.46 | $17.68 | $17.36 | $17.59 | $17.59 | 30,785 |
| 2024-06-17 | $17.03 | $17.55 | $16.94 | $17.48 | $17.48 | 35,571 |
| 2024-06-14 | $16.81 | $17.21 | $16.81 | $17.10 | $17.10 | 48,190 |
| 2024-06-13 | $17.48 | $17.48 | $17.06 | $17.38 | $17.08 | 46,626 |
| 2024-06-12 | $17.61 | $18.06 | $17.12 | $17.52 | $17.22 | 37,329 |
| 2024-06-11 | $17.16 | $17.26 | $16.98 | $17.22 | $16.92 | 32,533 |
| 2024-06-10 | $17.28 | $17.43 | $17.12 | $17.26 | $16.96 | 38,604 |
| 2024-06-07 | $17.62 | $17.62 | $17.30 | $17.50 | $17.20 | 34,004 |
| 2024-06-06 | $17.40 | $17.81 | $17.38 | $17.72 | $17.41 | 42,284 |
| 2024-06-05 | $17.45 | $17.61 | $17.25 | $17.49 | $17.19 | 37,457 |
| 2024-06-04 | $17.42 | $17.48 | $17.32 | $17.41 | $17.11 | 38,429 |
| 2024-06-03 | $17.96 | $17.96 | $17.45 | $17.55 | $17.25 | 23,855 |
| 2024-05-31 | $17.53 | $17.79 | $17.51 | $17.61 | $17.61 | 45,149 |
| 2024-05-30 | $17.43 | $17.80 | $17.43 | $17.55 | $17.55 | 34,529 |
| 2024-05-29 | $17.52 | $17.87 | $17.30 | $17.34 | $17.34 | 41,228 |
| 2024-05-28 | $18.16 | $18.16 | $17.70 | $17.77 | $17.77 | 38,505 |
| 2024-05-24 | $18.20 | $18.20 | $17.87 | $17.99 | $17.99 | 29,407 |
| 2024-05-23 | $18.82 | $18.82 | $18.00 | $18.09 | $18.09 | 62,787 |
| 2024-05-22 | $18.70 | $18.86 | $18.55 | $18.67 | $18.67 | 43,090 |
| 2024-05-21 | $18.56 | $18.87 | $18.56 | $18.79 | $18.79 | 35,412 |
| 2024-05-20 | $18.91 | $19.01 | $18.43 | $18.43 | $18.43 | 74,596 |
| 2024-05-17 | $18.76 | $19.11 | $18.70 | $19.00 | $19.00 | 121,061 |
| 2024-05-16 | $18.68 | $18.79 | $18.54 | $18.70 | $18.70 | 39,997 |
| 2024-05-15 | $18.85 | $18.85 | $18.50 | $18.50 | $18.50 | 59,352 |
| 2024-05-14 | $18.79 | $18.98 | $18.51 | $18.71 | $18.71 | 27,735 |
| 2024-05-13 | $18.98 | $18.98 | $18.45 | $18.69 | $18.69 | 100,462 |
| 2024-05-10 | $18.59 | $18.90 | $18.38 | $18.87 | $18.87 | 38,095 |
| 2024-05-09 | $18.24 | $18.66 | $17.94 | $18.52 | $18.52 | 82,799 |
| 2024-05-08 | $17.65 | $18.31 | $17.65 | $18.15 | $18.15 | 55,238 |
| 2024-05-07 | $17.93 | $18.05 | $17.78 | $17.79 | $17.79 | 29,557 |
| 2024-05-06 | $18.10 | $18.19 | $17.67 | $17.76 | $17.76 | 68,930 |
| 2024-05-03 | $18.17 | $18.17 | $17.73 | $17.85 | $17.85 | 31,140 |
| 2024-05-02 | $17.54 | $17.88 | $17.47 | $17.83 | $17.83 | 64,659 |
| 2024-05-01 | $17.36 | $17.94 | $17.24 | $17.43 | $17.43 | 68,346 |
| 2024-04-30 | $17.30 | $17.42 | $17.09 | $17.22 | $17.22 | 50,257 |
| 2024-04-29 | $17.71 | $17.86 | $17.41 | $17.47 | $17.47 | 38,288 |
| 2024-04-26 | $17.21 | $17.64 | $16.95 | $17.60 | $17.60 | 50,172 |
| 2024-04-25 | $17.19 | $17.53 | $17.18 | $17.42 | $17.42 | 58,599 |
| 2024-04-24 | $17.61 | $18.13 | $17.34 | $17.77 | $17.77 | 43,889 |
| 2024-04-23 | $17.50 | $17.92 | $17.09 | $17.71 | $17.71 | 29,219 |
| 2024-04-22 | $17.43 | $17.69 | $17.35 | $17.35 | $17.35 | 33,347 |
| 2024-04-19 | $16.39 | $17.36 | $16.39 | $17.36 | $17.36 | 40,283 |
| 2024-04-18 | $16.36 | $16.64 | $16.30 | $16.42 | $16.42 | 54,589 |
| 2024-04-17 | $16.57 | $16.72 | $16.29 | $16.34 | $16.34 | 31,053 |
| 2024-04-16 | $16.66 | $16.75 | $16.42 | $16.56 | $16.56 | 27,115 |
| 2024-04-15 | $17.25 | $17.43 | $16.59 | $16.67 | $16.67 | 45,537 |
| 2024-04-12 | $16.73 | $17.13 | $16.66 | $17.09 | $17.09 | 47,675 |
| 2024-04-11 | $16.99 | $16.99 | $16.69 | $16.88 | $16.88 | 42,957 |
| 2024-04-10 | $17.80 | $17.90 | $16.70 | $16.81 | $16.81 | 206,310 |
| 2024-04-09 | $17.83 | $18.07 | $17.81 | $17.92 | $17.92 | 37,066 |
| 2024-04-08 | $17.84 | $17.99 | $17.72 | $17.80 | $17.80 | 49,306 |
| 2024-04-05 | $17.81 | $18.09 | $17.80 | $17.85 | $17.85 | 40,564 |
| 2024-04-04 | $18.33 | $18.40 | $17.89 | $17.95 | $17.95 | 43,733 |
| 2024-04-03 | $17.87 | $18.12 | $17.86 | $17.98 | $17.98 | 32,522 |
| 2024-04-02 | $18.25 | $18.60 | $17.90 | $18.00 | $18.00 | 66,975 |
| 2024-04-01 | $18.76 | $18.76 | $18.28 | $18.30 | $18.30 | 45,466 |
| 2024-03-28 | $18.61 | $19.11 | $18.61 | $18.82 | $18.82 | 64,554 |
| 2024-03-27 | $18.09 | $18.64 | $18.09 | $18.64 | $18.64 | 55,765 |
| 2024-03-26 | $18.28 | $18.33 | $18.11 | $18.11 | $18.11 | 38,823 |
| 2024-03-25 | $18.05 | $18.43 | $18.05 | $18.19 | $18.19 | 55,545 |
| 2024-03-22 | $19.13 | $19.13 | $18.37 | $18.40 | $18.40 | 16,515 |
| 2024-03-21 | $19.15 | $19.22 | $18.93 | $18.94 | $18.94 | 36,448 |
| 2024-03-20 | $18.13 | $19.14 | $18.08 | $18.97 | $18.97 | 50,458 |
| 2024-03-19 | $18.23 | $18.38 | $18.23 | $18.29 | $18.29 | 24,012 |
| 2024-03-18 | $18.42 | $18.51 | $18.12 | $18.22 | $18.22 | 63,316 |
| 2024-03-15 | $18.14 | $18.60 | $18.14 | $18.51 | $18.51 | 108,302 |
| 2024-03-14 | $18.31 | $18.47 | $18.11 | $18.27 | $18.27 | 72,331 |
| 2024-03-13 | $18.70 | $18.84 | $18.56 | $18.63 | $18.33 | 41,155 |
| 2024-03-12 | $18.44 | $18.58 | $18.25 | $18.49 | $18.19 | 34,867 |
| 2024-03-11 | $18.93 | $19.00 | $18.47 | $18.52 | $18.22 | 33,172 |
| 2024-03-08 | $19.38 | $19.41 | $19.15 | $19.22 | $18.91 | 29,347 |
| 2024-03-07 | $18.97 | $19.16 | $18.90 | $19.08 | $18.77 | 31,527 |
| 2024-03-06 | $19.02 | $19.02 | $18.45 | $18.78 | $18.48 | 34,733 |
| 2024-03-05 | $18.45 | $19.17 | $18.45 | $19.00 | $18.69 | 30,423 |
| 2024-03-04 | $18.19 | $18.74 | $18.15 | $18.35 | $18.05 | 44,218 |
| 2024-03-01 | $18.23 | $18.47 | $17.70 | $18.25 | $18.25 | 46,328 |
| 2024-02-29 | $18.56 | $18.68 | $18.13 | $18.36 | $18.36 | 52,208 |
| 2024-02-28 | $18.21 | $18.52 | $18.03 | $18.06 | $18.06 | 43,198 |
| 2024-02-27 | $18.46 | $18.66 | $18.27 | $18.34 | $18.34 | 38,922 |
| 2024-02-26 | $18.50 | $18.79 | $18.24 | $18.24 | $18.24 | 44,159 |
| 2024-02-23 | $18.52 | $18.91 | $18.40 | $18.64 | $18.64 | 30,439 |
| 2024-02-22 | $18.61 | $19.25 | $18.31 | $18.60 | $18.60 | 47,740 |
| 2024-02-21 | $18.85 | $18.90 | $18.58 | $18.70 | $18.70 | 20,970 |
| 2024-02-20 | $19.15 | $19.33 | $18.79 | $18.87 | $18.87 | 38,138 |
| 2024-02-16 | $19.45 | $19.60 | $19.11 | $19.23 | $19.23 | 37,095 |
| 2024-02-15 | $18.92 | $19.70 | $18.92 | $19.60 | $19.60 | 46,760 |
| 2024-02-14 | $18.64 | $18.82 | $18.44 | $18.78 | $18.78 | 29,665 |
| 2024-02-13 | $19.13 | $19.50 | $18.30 | $18.42 | $18.42 | 78,608 |
| 2024-02-12 | $18.87 | $19.77 | $18.87 | $19.65 | $19.65 | 49,826 |
| 2024-02-09 | $18.85 | $19.11 | $18.59 | $18.99 | $18.99 | 31,767 |
| 2024-02-08 | $18.78 | $19.17 | $18.78 | $18.88 | $18.88 | 44,248 |
| 2024-02-07 | $19.02 | $19.16 | $18.33 | $18.85 | $18.85 | 52,085 |
| 2024-02-06 | $19.46 | $19.61 | $18.88 | $18.98 | $18.98 | 42,477 |
| 2024-02-05 | $19.56 | $19.64 | $19.23 | $19.51 | $19.51 | 81,898 |
| 2024-02-02 | $19.91 | $20.12 | $19.56 | $19.80 | $19.80 | 62,659 |
| 2024-02-01 | $21.00 | $21.26 | $19.81 | $20.21 | $20.21 | 76,561 |
| 2024-01-31 | $21.43 | $21.54 | $20.85 | $20.90 | $20.90 | 82,702 |
| 2024-01-30 | $21.45 | $21.84 | $21.45 | $21.62 | $21.62 | 39,677 |
| 2024-01-29 | $21.50 | $21.75 | $21.41 | $21.64 | $21.64 | 62,589 |
| 2024-01-26 | $22.80 | $22.80 | $19.87 | $21.28 | $21.28 | 179,931 |
| 2024-01-25 | $22.95 | $23.11 | $22.44 | $23.01 | $23.01 | 64,482 |
| 2024-01-24 | $22.94 | $23.00 | $22.70 | $22.81 | $22.81 | 46,106 |
| 2024-01-23 | $22.68 | $22.94 | $22.55 | $22.66 | $22.66 | 70,246 |
| 2024-01-22 | $22.26 | $22.62 | $22.18 | $22.50 | $22.50 | 45,898 |
| 2024-01-19 | $21.73 | $22.21 | $21.61 | $22.02 | $22.02 | 48,136 |
| 2024-01-18 | $21.32 | $21.65 | $21.32 | $21.55 | $21.55 | 47,561 |
| 2024-01-17 | $20.88 | $21.40 | $20.88 | $21.38 | $21.38 | 35,288 |
| 2024-01-16 | $21.25 | $21.48 | $20.75 | $21.24 | $21.24 | 54,716 |
| 2024-01-12 | $21.60 | $21.79 | $21.26 | $21.49 | $21.49 | 44,791 |
| 2024-01-11 | $21.52 | $21.74 | $21.19 | $21.50 | $21.50 | 47,148 |
| 2024-01-10 | $21.46 | $21.57 | $21.00 | $21.57 | $21.57 | 47,235 |
| 2024-01-09 | $21.93 | $22.00 | $21.53 | $21.54 | $21.54 | 56,264 |
| 2024-01-08 | $21.87 | $22.38 | $21.74 | $22.17 | $22.17 | 54,210 |
| 2024-01-05 | $21.15 | $21.86 | $21.11 | $21.74 | $21.74 | 147,277 |
| 2024-01-04 | $21.12 | $21.40 | $21.09 | $21.14 | $21.14 | 56,595 |
| 2024-01-03 | $21.44 | $21.76 | $21.00 | $21.00 | $21.00 | 62,206 |
| 2024-01-02 | $21.22 | $21.74 | $21.15 | $21.44 | $21.44 | 45,155 |
| 2023-12-29 | $21.71 | $21.71 | $21.20 | $21.30 | $21.30 | 36,844 |
| 2023-12-28 | $21.58 | $21.90 | $21.58 | $21.67 | $21.67 | 28,356 |
| 2023-12-27 | $21.60 | $21.93 | $21.42 | $21.67 | $21.67 | 39,916 |
| 2023-12-26 | $21.36 | $21.85 | $21.36 | $21.71 | $21.71 | 24,517 |
| 2023-12-22 | $21.06 | $21.60 | $21.06 | $21.37 | $21.37 | 34,387 |
| 2023-12-21 | $20.90 | $20.99 | $20.53 | $20.92 | $20.92 | 52,677 |
| 2023-12-20 | $20.83 | $21.52 | $20.54 | $20.64 | $20.64 | 50,622 |
| 2023-12-19 | $20.60 | $21.16 | $20.60 | $20.98 | $20.98 | 45,114 |
| 2023-12-18 | $20.28 | $20.55 | $20.09 | $20.43 | $20.43 | 48,537 |
| 2023-12-15 | $21.00 | $21.00 | $19.16 | $20.28 | $20.28 | 128,779 |
| 2023-12-14 | $21.20 | $21.44 | $20.65 | $21.00 | $21.00 | 69,474 |
| 2023-12-13 | $19.26 | $20.79 | $19.01 | $20.69 | $20.69 | 163,429 |
| 2023-12-12 | $18.99 | $19.70 | $18.99 | $19.59 | $19.31 | 72,614 |
| 2023-12-11 | $19.06 | $19.44 | $18.94 | $19.09 | $19.09 | 77,535 |
| 2023-12-08 | $18.79 | $19.07 | $18.43 | $18.77 | $18.77 | 59,591 |
| 2023-12-07 | $18.39 | $18.71 | $18.21 | $18.69 | $18.69 | 21,858 |
| 2023-12-06 | $18.43 | $18.95 | $18.25 | $18.28 | $18.28 | 44,710 |
| 2023-12-05 | $18.75 | $18.84 | $18.14 | $18.23 | $18.23 | 28,819 |
| 2023-12-04 | $18.46 | $18.95 | $18.46 | $18.80 | $18.80 | 41,435 |
| 2023-12-01 | $17.19 | $18.60 | $17.19 | $18.49 | $18.49 | 82,509 |
| 2023-11-30 | $17.95 | $17.98 | $17.32 | $17.36 | $17.36 | 28,076 |
| 2023-11-29 | $17.80 | $18.08 | $17.75 | $17.85 | $17.85 | 25,436 |
| 2023-11-28 | $17.72 | $17.72 | $17.56 | $17.60 | $17.60 | 26,204 |
| 2023-11-27 | $17.80 | $17.85 | $17.57 | $17.72 | $17.72 | 27,560 |
| 2023-11-24 | $17.80 | $18.09 | $17.79 | $17.86 | $17.86 | 7,144 |
| 2023-11-22 | $17.86 | $17.96 | $17.75 | $17.91 | $17.91 | 25,496 |
| 2023-11-21 | $17.87 | $18.08 | $17.63 | $17.67 | $17.67 | 42,475 |
| 2023-11-20 | $17.90 | $18.02 | $17.72 | $17.87 | $17.87 | 22,127 |
| 2023-11-17 | $17.77 | $18.09 | $17.71 | $18.02 | $18.02 | 40,550 |
| 2023-11-16 | $17.67 | $18.25 | $17.34 | $17.58 | $17.58 | 32,494 |
| 2023-11-15 | $17.70 | $18.04 | $17.65 | $17.77 | $17.77 | 48,781 |
| 2023-11-14 | $16.90 | $17.81 | $16.90 | $17.81 | $17.81 | 46,821 |
| 2023-11-13 | $16.25 | $16.47 | $16.10 | $16.36 | $16.36 | 31,051 |
| 2023-11-10 | $16.57 | $16.57 | $16.28 | $16.29 | $16.29 | 33,994 |
| 2023-11-09 | $16.50 | $16.66 | $16.33 | $16.47 | $16.47 | 25,454 |
| 2023-11-08 | $16.96 | $16.96 | $16.56 | $16.61 | $16.61 | 19,763 |
| 2023-11-07 | $17.08 | $17.17 | $16.26 | $16.80 | $16.80 | 27,047 |
| 2023-11-06 | $17.17 | $17.33 | $16.94 | $17.10 | $17.10 | 44,678 |
| 2023-11-03 | $16.76 | $17.32 | $16.76 | $17.28 | $17.28 | 65,985 |
| 2023-11-02 | $16.03 | $16.66 | $16.03 | $16.61 | $16.61 | 42,993 |
| 2023-11-01 | $15.74 | $16.22 | $15.72 | $15.95 | $15.95 | 64,601 |
| 2023-10-31 | $16.07 | $16.12 | $15.56 | $15.84 | $15.84 | 33,577 |
| 2023-10-30 | $15.68 | $16.55 | $15.64 | $16.14 | $16.14 | 39,663 |
| 2023-10-27 | $16.11 | $16.43 | $15.52 | $15.55 | $15.55 | 42,175 |
| 2023-10-26 | $15.63 | $16.21 | $15.51 | $15.98 | $15.98 | 27,588 |
| 2023-10-25 | $15.42 | $15.71 | $15.22 | $15.55 | $15.55 | 30,738 |
| 2023-10-24 | $15.72 | $15.82 | $15.26 | $15.49 | $15.49 | 31,277 |
| 2023-10-23 | $15.76 | $16.17 | $15.72 | $15.74 | $15.74 | 29,684 |
| 2023-10-20 | $16.26 | $16.49 | $15.75 | $15.75 | $15.75 | 49,783 |
| 2023-10-19 | $16.27 | $16.53 | $16.11 | $16.22 | $16.22 | 38,995 |
| 2023-10-18 | $16.49 | $16.49 | $16.21 | $16.27 | $16.27 | 23,107 |
| 2023-10-17 | $16.32 | $16.72 | $16.32 | $16.49 | $16.49 | 35,836 |
| 2023-10-16 | $16.61 | $16.68 | $16.22 | $16.40 | $16.40 | 41,712 |
| 2023-10-13 | $16.57 | $16.67 | $16.36 | $16.46 | $16.46 | 25,320 |
| 2023-10-12 | $16.82 | $16.82 | $16.32 | $16.51 | $16.51 | 33,394 |
| 2023-10-11 | $17.18 | $17.18 | $16.46 | $16.59 | $16.59 | 27,739 |
| 2023-10-10 | $17.04 | $17.21 | $16.67 | $16.86 | $16.86 | 23,384 |
| 2023-10-09 | $16.67 | $17.05 | $16.67 | $16.85 | $16.85 | 20,654 |
| 2023-10-06 | $17.18 | $17.24 | $16.78 | $16.88 | $16.88 | 31,061 |
| 2023-10-05 | $16.54 | $17.26 | $16.54 | $17.20 | $17.20 | 36,370 |
| 2023-10-04 | $16.53 | $16.78 | $16.30 | $16.61 | $16.61 | 32,648 |
| 2023-10-03 | $16.54 | $16.68 | $16.29 | $16.52 | $16.52 | 30,305 |
| 2023-10-02 | $16.86 | $16.98 | $16.33 | $16.56 | $16.56 | 52,471 |
| 2023-09-29 | $17.15 | $17.15 | $16.66 | $16.83 | $16.83 | 48,362 |
| 2023-09-28 | $16.80 | $17.05 | $16.72 | $16.82 | $16.82 | 30,017 |
| 2023-09-27 | $16.86 | $17.22 | $16.67 | $16.71 | $16.71 | 27,789 |
| 2023-09-26 | $17.12 | $17.50 | $16.82 | $16.86 | $16.86 | 27,175 |
| 2023-09-25 | $16.95 | $17.25 | $16.86 | $17.21 | $17.21 | 28,790 |
| 2023-09-22 | $16.93 | $17.03 | $16.83 | $16.95 | $16.95 | 31,321 |
| 2023-09-21 | $16.88 | $17.06 | $16.76 | $16.92 | $16.92 | 31,377 |
| 2023-09-20 | $16.96 | $17.20 | $16.81 | $16.84 | $16.84 | 24,729 |
| 2023-09-19 | $16.96 | $17.00 | $16.76 | $16.95 | $16.95 | 18,147 |
| 2023-09-18 | $17.10 | $17.10 | $16.75 | $16.97 | $16.97 | 39,556 |
| 2023-09-15 | $17.23 | $17.42 | $17.02 | $17.02 | $17.02 | 116,597 |
| 2023-09-14 | $17.22 | $17.40 | $17.07 | $17.21 | $17.21 | 34,214 |
| 2023-09-13 | $17.27 | $17.37 | $16.82 | $17.03 | $17.03 | 29,958 |
| 2023-09-12 | $17.23 | $17.72 | $17.17 | $17.55 | $17.25 | 43,728 |
| 2023-09-11 | $17.13 | $17.46 | $17.07 | $17.18 | $16.88 | 32,830 |
| 2023-09-08 | $16.86 | $17.25 | $16.85 | $17.20 | $17.20 | 32,489 |
| 2023-09-07 | $16.80 | $17.16 | $16.61 | $16.83 | $16.83 | 156,737 |
| 2023-09-06 | $17.38 | $17.38 | $16.83 | $16.84 | $16.84 | 34,422 |
| 2023-09-05 | $17.75 | $17.76 | $17.15 | $17.24 | $17.24 | 30,840 |
| 2023-09-01 | $17.60 | $19.29 | $17.60 | $17.73 | $17.73 | 32,361 |
| 2023-08-31 | $17.68 | $18.16 | $17.48 | $17.50 | $17.50 | 33,063 |
| 2023-08-30 | $18.02 | $18.20 | $17.62 | $17.62 | $17.62 | 29,260 |
| 2023-08-29 | $17.89 | $18.59 | $17.77 | $18.02 | $18.02 | 37,553 |
| 2023-08-28 | $17.60 | $18.12 | $17.60 | $18.02 | $18.02 | 31,979 |
| 2023-08-25 | $17.39 | $17.58 | $17.20 | $17.53 | $17.53 | 32,530 |
| 2023-08-24 | $17.28 | $18.07 | $17.21 | $17.47 | $17.47 | 24,811 |
| 2023-08-23 | $17.45 | $17.82 | $17.30 | $17.37 | $17.37 | 22,472 |
| 2023-08-22 | $17.88 | $18.52 | $17.53 | $17.53 | $17.53 | 27,968 |
| 2023-08-21 | $18.28 | $18.28 | $17.81 | $17.83 | $17.83 | 29,025 |
| 2023-08-18 | $18.14 | $18.49 | $18.05 | $18.13 | $18.13 | 23,151 |
| 2023-08-17 | $18.37 | $18.37 | $18.07 | $18.32 | $18.32 | 29,210 |
| 2023-08-16 | $18.58 | $18.60 | $18.05 | $18.12 | $18.12 | 24,837 |
| 2023-08-15 | $18.70 | $19.25 | $18.50 | $18.55 | $18.55 | 27,116 |
| 2023-08-14 | $19.06 | $19.07 | $18.90 | $18.97 | $18.97 | 28,858 |
| 2023-08-11 | $19.15 | $19.48 | $19.14 | $19.34 | $19.34 | 26,633 |
| 2023-08-10 | $19.22 | $19.43 | $18.95 | $19.17 | $19.17 | 34,470 |
| 2023-08-09 | $19.82 | $20.06 | $19.00 | $19.06 | $19.06 | 48,689 |
| 2023-08-08 | $19.73 | $20.01 | $19.45 | $19.90 | $19.90 | 30,081 |
| 2023-08-07 | $20.03 | $20.33 | $20.00 | $20.08 | $20.08 | 29,524 |
| 2023-08-04 | $19.75 | $20.30 | $19.69 | $20.12 | $20.12 | 53,452 |
| 2023-08-03 | $19.26 | $19.98 | $19.20 | $19.69 | $19.69 | 42,970 |
| 2023-08-02 | $18.85 | $19.62 | $18.76 | $19.43 | $19.43 | 56,615 |
| 2023-08-01 | $19.11 | $19.13 | $18.68 | $18.98 | $18.98 | 46,571 |
| 2023-07-31 | $19.64 | $20.85 | $19.00 | $19.18 | $19.18 | 44,152 |
| 2023-07-28 | $18.42 | $20.07 | $18.42 | $19.65 | $19.65 | 107,733 |
| 2023-07-27 | $17.86 | $18.27 | $17.80 | $18.02 | $18.02 | 73,930 |
| 2023-07-26 | $17.31 | $18.02 | $17.31 | $17.96 | $17.96 | 48,305 |
| 2023-07-25 | $17.53 | $17.66 | $17.09 | $17.14 | $17.14 | 47,022 |
| 2023-07-24 | $16.99 | $17.67 | $16.99 | $17.52 | $17.52 | 39,006 |
| 2023-07-21 | $17.49 | $17.54 | $16.98 | $17.06 | $17.06 | 40,235 |
| 2023-07-20 | $17.50 | $17.74 | $17.18 | $17.37 | $17.37 | 40,000 |
| 2023-07-19 | $17.19 | $17.53 | $17.15 | $17.46 | $17.46 | 54,073 |
| 2023-07-18 | $16.26 | $17.11 | $16.26 | $17.09 | $17.09 | 57,883 |
| 2023-07-17 | $16.28 | $16.68 | $16.21 | $16.25 | $16.25 | 72,857 |
| 2023-07-14 | $16.45 | $16.45 | $15.96 | $16.19 | $16.19 | 37,794 |
| 2023-07-13 | $16.21 | $16.50 | $16.16 | $16.35 | $16.35 | 39,374 |
| 2023-07-12 | $16.37 | $16.66 | $16.24 | $16.34 | $16.34 | 37,532 |
| 2023-07-11 | $16.13 | $16.22 | $16.03 | $16.06 | $16.06 | 55,005 |
| 2023-07-10 | $16.08 | $16.39 | $16.07 | $16.13 | $16.13 | 39,439 |
| 2023-07-07 | $15.85 | $16.29 | $15.85 | $16.08 | $16.08 | 126,296 |
| 2023-07-06 | $15.98 | $16.09 | $15.46 | $15.82 | $15.82 | 62,177 |
| 2023-07-05 | $16.32 | $16.34 | $16.00 | $16.02 | $16.02 | 43,326 |
| 2023-07-03 | $15.86 | $16.36 | $15.85 | $16.36 | $16.36 | 33,716 |
| 2023-06-30 | $16.36 | $16.36 | $15.62 | $15.74 | $15.74 | 157,016 |
| 2023-06-29 | $16.35 | $16.65 | $16.15 | $16.27 | $16.27 | 51,865 |
| 2023-06-28 | $16.02 | $16.84 | $15.89 | $16.22 | $16.22 | 94,526 |
| 2023-06-27 | $16.12 | $16.50 | $15.98 | $16.08 | $16.08 | 37,357 |
| 2023-06-26 | $16.34 | $16.54 | $16.08 | $16.10 | $16.10 | 49,696 |
| 2023-06-23 | $15.99 | $16.41 | $15.99 | $16.38 | $16.38 | 174,845 |
| 2023-06-22 | $16.05 | $16.22 | $15.75 | $16.16 | $16.16 | 68,073 |
| 2023-06-21 | $16.29 | $16.53 | $16.19 | $16.34 | $16.34 | 63,708 |
| 2023-06-20 | $16.51 | $17.26 | $16.28 | $16.37 | $16.37 | 81,579 |
| 2023-06-16 | $16.85 | $16.92 | $16.46 | $16.49 | $16.49 | 215,497 |
| 2023-06-15 | $16.76 | $16.94 | $16.59 | $16.70 | $16.70 | 81,623 |
| 2023-06-14 | $17.25 | $17.47 | $16.66 | $16.69 | $16.69 | 78,483 |
| 2023-06-13 | $16.95 | $17.42 | $16.85 | $17.40 | $17.09 | 152,092 |
| 2023-06-12 | $17.21 | $17.36 | $16.62 | $16.85 | $16.55 | 253,132 |
| 2023-06-09 | $17.27 | $17.60 | $17.10 | $17.15 | $17.15 | 127,801 |
| 2023-06-08 | $17.50 | $17.73 | $17.15 | $17.20 | $17.20 | 173,782 |
| 2023-06-07 | $17.25 | $17.74 | $16.98 | $17.50 | $17.50 | 675,504 |
| 2023-06-06 | $16.14 | $17.09 | $16.14 | $17.00 | $17.00 | 102,274 |
| 2023-06-05 | $16.60 | $16.60 | $16.09 | $16.21 | $16.21 | 69,557 |
| 2023-06-02 | $16.05 | $16.77 | $16.05 | $16.54 | $16.54 | 131,813 |
| 2023-06-01 | $15.75 | $15.98 | $15.55 | $15.80 | $15.80 | 59,131 |
| 2023-05-31 | $16.41 | $16.41 | $15.64 | $15.71 | $15.71 | 45,783 |
| 2023-05-30 | $16.77 | $16.80 | $16.37 | $16.43 | $16.43 | 43,472 |
| 2023-05-26 | $16.49 | $16.75 | $16.49 | $16.64 | $16.64 | 16,603 |
| 2023-05-25 | $16.51 | $16.70 | $16.35 | $16.55 | $16.55 | 25,953 |
| 2023-05-24 | $16.78 | $16.80 | $16.55 | $16.61 | $16.61 | 48,756 |
| 2023-05-23 | $16.50 | $17.07 | $16.50 | $16.85 | $16.85 | 49,455 |
| 2023-05-22 | $16.58 | $16.75 | $16.19 | $16.62 | $16.62 | 34,170 |
| 2023-05-19 | $17.17 | $17.17 | $16.44 | $16.50 | $16.50 | 50,513 |
| 2023-05-18 | $16.80 | $17.06 | $16.50 | $16.98 | $16.98 | 63,274 |
| 2023-05-17 | $16.29 | $16.87 | $16.29 | $16.79 | $16.79 | 68,573 |
| 2023-05-16 | $16.39 | $16.73 | $16.15 | $16.18 | $16.18 | 49,895 |
| 2023-05-15 | $16.20 | $16.50 | $16.07 | $16.29 | $16.29 | 46,111 |
| 2023-05-12 | $15.60 | $16.22 | $15.50 | $16.18 | $16.18 | 55,316 |
| 2023-05-11 | $15.80 | $16.43 | $15.37 | $15.90 | $15.90 | 58,381 |
| 2023-05-10 | $15.96 | $16.16 | $15.80 | $15.90 | $15.90 | 97,514 |
| 2023-05-09 | $15.77 | $15.95 | $15.51 | $15.81 | $15.81 | 58,673 |
| 2023-05-08 | $16.20 | $16.20 | $15.57 | $15.86 | $15.86 | 72,194 |
| 2023-05-05 | $15.55 | $16.24 | $15.55 | $16.07 | $16.07 | 62,668 |
| 2023-05-04 | $15.23 | $15.53 | $13.84 | $15.09 | $15.09 | 179,346 |
| 2023-05-03 | $16.26 | $16.72 | $15.42 | $15.51 | $15.51 | 112,059 |
| 2023-05-02 | $17.31 | $17.36 | $16.10 | $16.17 | $16.17 | 98,053 |
| 2023-05-01 | $17.62 | $17.69 | $17.29 | $17.35 | $17.35 | 51,000 |
| 2023-04-28 | $17.37 | $17.85 | $17.37 | $17.48 | $17.48 | 41,919 |
| 2023-04-27 | $17.72 | $17.72 | $17.36 | $17.48 | $17.48 | 42,778 |
| 2023-04-26 | $17.55 | $17.55 | $16.72 | $17.39 | $17.39 | 55,823 |
| 2023-04-25 | $17.69 | $17.81 | $17.30 | $17.41 | $17.41 | 67,933 |
| 2023-04-24 | $17.91 | $18.26 | $17.82 | $17.91 | $17.91 | 38,312 |
| 2023-04-21 | $18.10 | $18.11 | $17.73 | $17.94 | $17.94 | 82,038 |
| 2023-04-20 | $18.19 | $18.55 | $17.96 | $18.15 | $18.15 | 42,096 |
| 2023-04-19 | $17.96 | $18.52 | $17.70 | $18.39 | $18.39 | 61,242 |
| 2023-04-18 | $18.59 | $18.59 | $17.70 | $17.93 | $17.93 | 65,505 |
| 2023-04-17 | $17.79 | $18.34 | $17.62 | $18.32 | $18.32 | 51,880 |
| 2023-04-14 | $18.17 | $18.37 | $17.55 | $17.85 | $17.85 | 70,660 |
| 2023-04-13 | $18.13 | $18.36 | $17.97 | $18.25 | $18.25 | 68,520 |
| 2023-04-12 | $18.41 | $18.41 | $18.00 | $18.13 | $18.13 | 50,840 |
| 2023-04-11 | $18.33 | $18.46 | $18.25 | $18.35 | $18.35 | 37,330 |
| 2023-04-10 | $18.45 | $18.68 | $18.26 | $18.33 | $18.33 | 60,173 |
| 2023-04-06 | $18.39 | $18.55 | $18.27 | $18.45 | $18.45 | 46,753 |
| 2023-04-05 | $18.44 | $18.62 | $18.17 | $18.39 | $18.39 | 53,008 |
| 2023-04-04 | $19.25 | $19.25 | $18.52 | $18.66 | $18.66 | 40,041 |
| 2023-04-03 | $19.41 | $19.45 | $18.92 | $19.25 | $19.25 | 61,489 |
| 2023-03-31 | $19.24 | $19.37 | $18.95 | $19.28 | $19.28 | 98,578 |
| 2023-03-30 | $19.75 | $19.75 | $19.06 | $19.17 | $19.17 | 48,197 |
| 2023-03-29 | $19.75 | $19.85 | $19.37 | $19.57 | $19.57 | 48,085 |
| 2023-03-28 | $19.58 | $19.76 | $19.35 | $19.63 | $19.63 | 40,234 |
| 2023-03-27 | $19.48 | $19.72 | $19.33 | $19.59 | $19.59 | 63,521 |
| 2023-03-24 | $18.58 | $19.28 | $18.35 | $19.17 | $19.17 | 68,194 |
| 2023-03-23 | $19.68 | $19.68 | $18.61 | $18.68 | $18.68 | 116,328 |
| 2023-03-22 | $20.16 | $20.24 | $19.46 | $19.52 | $19.52 | 86,875 |
| 2023-03-21 | $20.62 | $20.62 | $19.88 | $20.16 | $20.16 | 118,670 |
| 2023-03-20 | $19.73 | $20.34 | $19.50 | $19.84 | $19.84 | 84,617 |
| 2023-03-17 | $21.21 | $21.21 | $19.41 | $19.73 | $19.73 | 170,947 |
| 2023-03-16 | $20.76 | $21.81 | $20.02 | $21.40 | $21.40 | 69,942 |
| 2023-03-15 | $20.25 | $21.01 | $20.25 | $21.01 | $21.01 | 93,700 |
| 2023-03-14 | $21.72 | $22.56 | $21.09 | $21.23 | $20.93 | 72,566 |
| 2023-03-13 | $22.10 | $22.16 | $19.99 | $20.89 | $20.89 | 105,571 |
| 2023-03-10 | $22.88 | $23.73 | $22.15 | $22.48 | $22.48 | 72,740 |
| 2023-03-09 | $24.03 | $24.07 | $22.96 | $23.07 | $23.07 | 38,114 |
| 2023-03-08 | $23.98 | $24.19 | $23.93 | $24.13 | $24.13 | 32,984 |
| 2023-03-07 | $24.32 | $24.32 | $24.01 | $24.05 | $24.05 | 27,644 |
| 2023-03-06 | $24.80 | $24.81 | $24.18 | $24.30 | $24.30 | 70,292 |
| 2023-03-03 | $24.79 | $24.90 | $24.51 | $24.76 | $24.76 | 23,314 |
| 2023-03-02 | $24.66 | $24.73 | $24.38 | $24.66 | $24.66 | 24,987 |
| 2023-03-01 | $24.82 | $25.03 | $24.72 | $25.00 | $25.00 | 33,396 |
| 2023-02-28 | $24.97 | $25.13 | $24.78 | $24.96 | $24.96 | 42,016 |
| 2023-02-27 | $24.69 | $24.97 | $24.64 | $24.88 | $24.88 | 31,324 |
| 2023-02-24 | $24.84 | $24.84 | $24.55 | $24.71 | $24.71 | 26,381 |
| 2023-02-23 | $25.00 | $25.16 | $24.79 | $25.07 | $25.07 | 37,547 |
| 2023-02-22 | $25.20 | $25.20 | $24.65 | $24.83 | $24.83 | 44,725 |
| 2023-02-21 | $25.46 | $25.46 | $25.01 | $25.12 | $25.12 | 34,481 |
| 2023-02-17 | $25.07 | $25.39 | $24.94 | $25.39 | $25.39 | 56,873 |
| 2023-02-16 | $25.06 | $25.31 | $24.93 | $25.04 | $25.04 | 33,310 |
| 2023-02-15 | $25.08 | $25.39 | $24.99 | $25.37 | $25.37 | 23,467 |
| 2023-02-14 | $25.14 | $25.19 | $24.85 | $25.01 | $25.01 | 23,178 |
| 2023-02-13 | $24.94 | $25.43 | $24.82 | $25.33 | $25.33 | 40,431 |
| 2023-02-10 | $24.67 | $24.97 | $24.59 | $24.79 | $24.79 | 27,660 |
| 2023-02-09 | $24.84 | $24.97 | $24.40 | $24.60 | $24.60 | 25,763 |
| 2023-02-08 | $24.95 | $25.09 | $24.70 | $24.83 | $24.83 | 23,090 |
| 2023-02-07 | $24.97 | $25.38 | $24.79 | $25.10 | $25.10 | 24,512 |
| 2023-02-06 | $25.53 | $25.53 | $24.75 | $24.97 | $24.97 | 35,359 |
| 2023-02-03 | $25.63 | $25.85 | $25.44 | $25.60 | $25.60 | 32,234 |
| 2023-02-02 | $24.94 | $25.78 | $24.88 | $25.68 | $25.68 | 47,615 |
| 2023-02-01 | $24.50 | $25.18 | $24.50 | $24.94 | $24.94 | 58,255 |
| 2023-01-31 | $24.63 | $24.94 | $24.27 | $24.71 | $24.71 | 54,637 |
| 2023-01-30 | $24.23 | $24.80 | $24.16 | $24.45 | $24.45 | 30,034 |
| 2023-01-27 | $24.06 | $24.32 | $24.04 | $24.15 | $24.15 | 24,956 |
| 2023-01-26 | $23.86 | $24.10 | $23.63 | $24.06 | $24.06 | 30,356 |
| 2023-01-25 | $23.92 | $23.92 | $23.54 | $23.85 | $23.85 | 23,470 |
| 2023-01-24 | $23.84 | $23.94 | $23.66 | $23.74 | $23.74 | 30,402 |
| 2023-01-23 | $24.10 | $24.15 | $23.87 | $24.01 | $24.01 | 35,342 |
| 2023-01-20 | $23.91 | $24.15 | $23.88 | $24.06 | $24.06 | 30,113 |
| 2023-01-19 | $23.55 | $23.85 | $23.38 | $23.72 | $23.72 | 31,033 |
| 2023-01-18 | $24.31 | $24.31 | $23.65 | $23.73 | $23.73 | 34,367 |
| 2023-01-17 | $24.72 | $24.80 | $24.26 | $24.43 | $24.43 | 35,858 |
| 2023-01-13 | $24.50 | $24.71 | $24.50 | $24.65 | $24.65 | 18,931 |
| 2023-01-12 | $24.25 | $24.85 | $24.25 | $24.65 | $24.65 | 25,401 |
| 2023-01-11 | $24.28 | $24.38 | $24.08 | $24.20 | $24.20 | 27,186 |
| 2023-01-10 | $24.07 | $24.59 | $23.90 | $24.33 | $24.33 | 34,942 |
| 2023-01-09 | $24.54 | $24.54 | $24.06 | $24.17 | $24.17 | 30,113 |
| 2023-01-06 | $24.27 | $24.74 | $24.27 | $24.56 | $24.56 | 27,064 |
| 2023-01-05 | $24.35 | $24.38 | $23.98 | $24.06 | $24.06 | 17,575 |
| 2023-01-04 | $24.66 | $24.91 | $24.28 | $24.53 | $24.53 | 22,089 |
| 2023-01-03 | $24.54 | $24.68 | $24.05 | $24.59 | $24.59 | 38,084 |
| 2022-12-30 | $24.20 | $24.51 | $24.15 | $24.36 | $24.36 | 22,365 |
| 2022-12-29 | $23.95 | $24.33 | $23.94 | $24.28 | $24.28 | 32,395 |
| 2022-12-28 | $24.07 | $24.42 | $23.77 | $23.92 | $23.92 | 43,570 |
| 2022-12-27 | $23.67 | $24.45 | $23.67 | $24.24 | $24.24 | 21,695 |
| 2022-12-23 | $24.30 | $24.70 | $24.30 | $24.52 | $24.52 | 38,523 |
| 2022-12-22 | $24.26 | $24.27 | $23.79 | $24.22 | $24.22 | 33,386 |
| 2022-12-21 | $23.88 | $24.28 | $23.88 | $24.26 | $24.26 | 29,493 |
| 2022-12-20 | $23.87 | $24.06 | $23.56 | $23.56 | $23.56 | 46,630 |
| 2022-12-19 | $23.89 | $24.17 | $23.86 | $23.95 | $23.95 | 42,949 |
| 2022-12-16 | $23.52 | $24.01 | $23.52 | $24.01 | $24.01 | 83,738 |
| 2022-12-15 | $23.74 | $24.07 | $23.63 | $23.91 | $23.91 | 70,338 |
| 2022-12-14 | $24.33 | $24.39 | $24.10 | $24.24 | $23.95 | 51,347 |
| 2022-12-13 | $24.46 | $25.02 | $24.19 | $24.37 | $24.08 | 45,743 |
| 2022-12-12 | $23.98 | $24.45 | $23.60 | $24.18 | $23.89 | 24,171 |
| 2022-12-09 | $24.06 | $24.15 | $23.88 | $24.02 | $23.73 | 21,839 |
| 2022-12-08 | $23.88 | $24.08 | $23.88 | $24.08 | $24.08 | 28,429 |
| 2022-12-07 | $24.42 | $24.44 | $23.80 | $23.88 | $23.88 | 20,117 |
| 2022-12-06 | $24.51 | $24.68 | $24.21 | $24.34 | $24.34 | 109,208 |
| 2022-12-05 | $25.09 | $25.10 | $24.26 | $24.63 | $24.63 | 38,474 |
| 2022-12-02 | $24.90 | $25.42 | $24.90 | $25.31 | $25.31 | 39,711 |
| 2022-12-01 | $25.44 | $25.44 | $24.92 | $25.06 | $25.06 | 37,783 |
| 2022-11-30 | $25.00 | $25.42 | $24.70 | $25.32 | $25.32 | 41,139 |
| 2022-11-29 | $24.90 | $25.09 | $24.80 | $25.00 | $25.00 | 19,645 |
| 2022-11-28 | $25.04 | $25.04 | $24.76 | $24.87 | $24.87 | 30,803 |
| 2022-11-25 | $25.04 | $25.19 | $25.04 | $25.04 | $25.04 | 9,406 |
| 2022-11-23 | $24.90 | $25.16 | $24.80 | $25.00 | $25.00 | 18,586 |
| 2022-11-22 | $24.82 | $24.89 | $24.58 | $24.80 | $24.80 | 17,932 |
| 2022-11-21 | $24.70 | $24.87 | $24.50 | $24.70 | $24.70 | 19,945 |
| 2022-11-18 | $25.05 | $25.06 | $24.46 | $24.54 | $24.54 | 26,666 |
| 2022-11-17 | $24.26 | $24.77 | $24.21 | $24.66 | $24.66 | 24,850 |
| 2022-11-16 | $24.57 | $24.61 | $24.26 | $24.47 | $24.47 | 23,631 |
| 2022-11-15 | $24.56 | $24.78 | $24.38 | $24.47 | $24.47 | 19,964 |
| 2022-11-14 | $24.44 | $24.64 | $24.06 | $24.31 | $24.31 | 40,118 |
| 2022-11-11 | $24.84 | $24.91 | $24.40 | $24.44 | $24.44 | 19,591 |
| 2022-11-10 | $24.43 | $24.97 | $24.04 | $24.75 | $24.75 | 45,095 |
| 2022-11-09 | $24.16 | $24.21 | $23.66 | $23.79 | $23.79 | 24,015 |
| 2022-11-08 | $24.26 | $24.63 | $23.87 | $24.21 | $24.21 | 30,970 |
| 2022-11-07 | $23.77 | $24.31 | $23.77 | $24.25 | $24.25 | 36,803 |
| 2022-11-04 | $23.36 | $24.00 | $23.16 | $23.96 | $23.96 | 45,060 |
| 2022-11-03 | $23.13 | $23.22 | $22.91 | $22.96 | $22.96 | 32,357 |
| 2022-11-02 | $23.67 | $24.05 | $23.29 | $23.35 | $23.35 | 50,868 |
| 2022-11-01 | $24.01 | $24.42 | $23.66 | $23.81 | $23.81 | 44,609 |
| 2022-10-31 | $24.55 | $24.60 | $23.11 | $23.83 | $23.83 | 73,833 |
| 2022-10-28 | $26.28 | $26.49 | $25.41 | $25.55 | $25.55 | 45,495 |
| 2022-10-27 | $26.09 | $26.86 | $26.09 | $26.54 | $26.54 | 25,217 |
| 2022-10-26 | $26.30 | $26.31 | $25.32 | $25.81 | $25.81 | 33,127 |
| 2022-10-25 | $25.68 | $26.27 | $25.68 | $26.11 | $26.11 | 26,670 |
| 2022-10-24 | $26.06 | $26.06 | $25.56 | $25.84 | $25.84 | 18,832 |
| 2022-10-21 | $25.11 | $25.63 | $25.02 | $25.46 | $25.46 | 27,295 |
| 2022-10-20 | $25.78 | $25.78 | $24.71 | $24.95 | $24.95 | 18,706 |
| 2022-10-19 | $25.15 | $25.59 | $25.09 | $25.57 | $25.57 | 26,824 |
| 2022-10-18 | $25.75 | $26.15 | $25.15 | $25.36 | $25.36 | 50,135 |
| 2022-10-17 | $25.48 | $25.78 | $25.37 | $25.56 | $25.56 | 33,987 |
| 2022-10-14 | $25.63 | $25.76 | $25.31 | $25.36 | $25.36 | 25,463 |
| 2022-10-13 | $24.06 | $25.49 | $24.02 | $25.41 | $25.41 | 31,193 |
| 2022-10-12 | $24.17 | $24.41 | $24.05 | $24.26 | $24.26 | 16,800 |
| 2022-10-11 | $23.95 | $24.52 | $23.74 | $24.20 | $24.20 | 31,881 |
| 2022-10-10 | $24.16 | $24.28 | $24.02 | $24.11 | $24.11 | 26,850 |
| 2022-10-07 | $24.47 | $24.47 | $23.85 | $24.06 | $24.06 | 35,154 |
| 2022-10-06 | $25.15 | $25.31 | $24.66 | $24.68 | $24.68 | 16,945 |
| 2022-10-05 | $25.17 | $25.45 | $25.08 | $25.16 | $25.16 | 27,206 |
| 2022-10-04 | $24.71 | $25.46 | $24.70 | $25.41 | $25.41 | 59,830 |
| 2022-10-03 | $24.48 | $24.53 | $24.20 | $24.45 | $24.45 | 51,907 |
| 2022-09-30 | $24.23 | $25.09 | $24.06 | $24.07 | $24.07 | 39,224 |
| 2022-09-29 | $24.19 | $24.19 | $23.84 | $24.14 | $24.14 | 35,024 |
| 2022-09-28 | $23.94 | $24.53 | $23.69 | $24.34 | $24.34 | 53,962 |
| 2022-09-27 | $24.36 | $24.55 | $23.75 | $23.86 | $23.86 | 46,166 |
| 2022-09-26 | $24.47 | $24.57 | $24.12 | $24.35 | $24.35 | 33,271 |
| 2022-09-23 | $24.81 | $24.81 | $24.24 | $24.49 | $24.49 | 41,940 |
| 2022-09-22 | $24.94 | $25.19 | $24.75 | $24.97 | $24.97 | 41,542 |
| 2022-09-21 | $25.13 | $25.31 | $24.84 | $24.97 | $24.97 | 58,904 |
| 2022-09-20 | $25.04 | $25.08 | $24.74 | $24.97 | $24.97 | 35,376 |
| 2022-09-19 | $25.13 | $25.39 | $25.13 | $25.24 | $25.24 | 39,283 |
| 2022-09-16 | $24.80 | $25.38 | $24.41 | $25.35 | $25.35 | 90,929 |
| 2022-09-15 | $24.80 | $25.28 | $24.80 | $24.97 | $24.97 | 75,279 |
| 2022-09-14 | $25.37 | $25.58 | $24.94 | $25.12 | $24.83 | 46,627 |
| 2022-09-13 | $25.52 | $25.91 | $25.14 | $25.28 | $24.99 | 43,647 |
| 2022-09-12 | $25.84 | $26.10 | $25.78 | $25.82 | $25.52 | 27,479 |
| 2022-09-09 | $25.60 | $26.31 | $25.59 | $25.83 | $25.83 | 34,481 |
| 2022-09-08 | $25.29 | $25.63 | $25.25 | $25.46 | $25.46 | 32,005 |
| 2022-09-07 | $25.24 | $25.51 | $25.11 | $25.48 | $25.48 | 28,890 |
| 2022-09-06 | $25.79 | $25.95 | $25.24 | $25.27 | $25.27 | 16,927 |
| 2022-09-02 | $26.17 | $26.31 | $25.61 | $25.71 | $25.71 | 22,492 |
| 2022-09-01 | $26.09 | $26.32 | $25.91 | $26.06 | $26.06 | 50,613 |
| 2022-08-31 | $26.24 | $26.30 | $26.02 | $26.03 | $26.03 | 33,191 |
| 2022-08-30 | $26.29 | $26.29 | $26.00 | $26.22 | $26.22 | 32,574 |
| 2022-08-29 | $26.25 | $26.50 | $26.11 | $26.21 | $26.21 | 26,641 |
| 2022-08-26 | $26.76 | $26.76 | $26.47 | $26.47 | $26.47 | 19,073 |
| 2022-08-25 | $26.71 | $26.87 | $26.61 | $26.70 | $26.70 | 36,586 |
| 2022-08-24 | $26.99 | $26.99 | $26.47 | $26.50 | $26.50 | 25,655 |
| 2022-08-23 | $27.28 | $27.28 | $26.93 | $26.96 | $26.96 | 14,339 |
| 2022-08-22 | $27.60 | $27.60 | $27.11 | $27.19 | $27.19 | 19,407 |
| 2022-08-19 | $28.13 | $28.14 | $27.73 | $27.81 | $27.81 | 32,033 |
| 2022-08-18 | $28.10 | $28.44 | $28.10 | $28.34 | $28.34 | 19,183 |
| 2022-08-17 | $28.10 | $28.31 | $28.00 | $28.13 | $28.13 | 42,266 |
| 2022-08-16 | $27.52 | $28.21 | $27.52 | $28.13 | $28.13 | 23,077 |
| 2022-08-15 | $27.41 | $27.71 | $27.12 | $27.71 | $27.71 | 24,533 |
| 2022-08-12 | $27.44 | $27.72 | $27.27 | $27.68 | $27.68 | 27,627 |
| 2022-08-11 | $26.88 | $27.23 | $26.88 | $27.23 | $27.23 | 19,277 |
| 2022-08-10 | $26.52 | $26.83 | $26.52 | $26.66 | $26.66 | 24,444 |
| 2022-08-09 | $26.44 | $26.85 | $25.96 | $26.26 | $26.26 | 21,150 |
| 2022-08-08 | $26.30 | $26.36 | $26.01 | $26.15 | $26.15 | 30,126 |
| 2022-08-05 | $26.14 | $26.22 | $25.83 | $26.05 | $26.05 | 17,214 |
| 2022-08-04 | $26.52 | $26.58 | $26.15 | $26.24 | $26.24 | 28,778 |
| 2022-08-03 | $26.34 | $26.52 | $25.87 | $26.40 | $26.40 | 25,182 |
| 2022-08-02 | $26.73 | $27.09 | $26.05 | $26.08 | $26.08 | 55,008 |
| 2022-08-01 | $26.48 | $26.86 | $26.36 | $26.74 | $26.74 | 28,657 |
| 2022-07-29 | $25.90 | $27.21 | $25.90 | $26.51 | $26.51 | 50,744 |
| 2022-07-28 | $26.71 | $26.71 | $25.95 | $26.29 | $26.29 | 24,192 |
| 2022-07-27 | $26.43 | $27.09 | $26.07 | $26.65 | $26.65 | 34,943 |
| 2022-07-26 | $25.98 | $26.41 | $25.98 | $26.23 | $26.23 | 22,470 |
| 2022-07-25 | $25.76 | $26.31 | $25.76 | $26.27 | $26.27 | 25,388 |
| 2022-07-22 | $25.98 | $25.98 | $25.50 | $25.64 | $25.64 | 19,703 |
| 2022-07-21 | $25.82 | $25.96 | $25.61 | $25.83 | $25.83 | 18,539 |
| 2022-07-20 | $25.69 | $26.05 | $25.69 | $26.00 | $26.00 | 26,529 |
| 2022-07-19 | $25.60 | $26.03 | $25.43 | $25.85 | $25.85 | 29,485 |
| 2022-07-18 | $25.32 | $25.53 | $25.00 | $25.32 | $25.32 | 33,970 |
| 2022-07-15 | $25.22 | $25.69 | $24.88 | $25.36 | $25.36 | 38,073 |
| 2022-07-14 | $25.09 | $25.09 | $24.44 | $24.70 | $24.70 | 47,369 |
| 2022-07-13 | $25.61 | $25.71 | $25.09 | $25.09 | $25.09 | 36,038 |
| 2022-07-12 | $25.62 | $26.15 | $25.62 | $25.82 | $25.82 | 18,206 |
| 2022-07-11 | $25.70 | $26.09 | $25.70 | $25.83 | $25.83 | 22,239 |
| 2022-07-08 | $26.00 | $26.12 | $25.48 | $25.81 | $25.81 | 41,141 |
| 2022-07-07 | $25.99 | $26.27 | $25.87 | $25.91 | $25.91 | 32,292 |
| 2022-07-06 | $26.09 | $26.28 | $25.90 | $25.93 | $25.93 | 32,370 |
| 2022-07-05 | $26.31 | $26.31 | $25.68 | $26.23 | $26.23 | 42,265 |
| 2022-07-01 | $26.01 | $26.60 | $25.99 | $26.50 | $26.50 | 37,444 |
| 2022-06-30 | $25.76 | $26.19 | $25.45 | $26.02 | $26.02 | 34,159 |
| 2022-06-29 | $26.19 | $26.36 | $26.07 | $26.09 | $26.09 | 38,095 |
| 2022-06-28 | $26.61 | $27.50 | $26.35 | $26.35 | $26.35 | 30,171 |
| 2022-06-27 | $28.10 | $28.20 | $26.32 | $26.38 | $26.38 | 76,513 |
| 2022-06-24 | $26.08 | $28.46 | $26.08 | $28.23 | $28.23 | 211,280 |
| 2022-06-23 | $26.42 | $26.59 | $25.97 | $26.08 | $26.08 | 34,546 |
| 2022-06-22 | $25.88 | $26.58 | $25.88 | $26.50 | $26.50 | 47,996 |
| 2022-06-21 | $26.70 | $26.70 | $26.19 | $26.27 | $26.27 | 56,370 |
| 2022-06-17 | $26.05 | $27.10 | $25.65 | $25.98 | $25.98 | 121,332 |
| 2022-06-16 | $26.08 | $26.25 | $25.64 | $25.74 | $25.74 | 38,716 |
| 2022-06-15 | $26.60 | $27.05 | $26.46 | $26.65 | $26.35 | 55,979 |
| 2022-06-14 | $26.15 | $26.54 | $26.09 | $26.53 | $26.23 | 45,269 |
| 2022-06-13 | $25.88 | $26.40 | $25.81 | $25.89 | $25.60 | 53,125 |
| 2022-06-10 | $26.77 | $26.77 | $26.03 | $26.22 | $25.93 | 103,069 |
| 2022-06-09 | $27.46 | $27.46 | $26.85 | $26.90 | $26.60 | 28,557 |
| 2022-06-08 | $27.79 | $28.09 | $27.30 | $27.61 | $27.30 | 31,998 |
| 2022-06-07 | $27.93 | $28.25 | $27.83 | $27.85 | $27.54 | 39,805 |
| 2022-06-06 | $28.33 | $28.33 | $27.80 | $28.28 | $27.96 | 37,134 |
| 2022-06-03 | $28.08 | $28.15 | $27.53 | $27.71 | $27.40 | 27,857 |
| 2022-06-02 | $27.64 | $28.20 | $27.56 | $28.18 | $27.87 | 33,009 |
| 2022-06-01 | $28.10 | $28.10 | $27.44 | $27.75 | $27.44 | 36,876 |
| 2022-05-31 | $27.92 | $28.27 | $27.68 | $28.15 | $27.84 | 35,360 |
| 2022-05-27 | $27.85 | $27.99 | $27.63 | $27.99 | $27.68 | 32,901 |
| 2022-05-26 | $27.48 | $27.94 | $26.96 | $27.71 | $27.40 | 28,920 |
| 2022-05-25 | $27.27 | $27.63 | $27.15 | $27.26 | $26.96 | 31,087 |
| 2022-05-24 | $27.10 | $27.26 | $26.54 | $27.14 | $26.84 | 31,868 |
| 2022-05-23 | $27.15 | $27.43 | $27.00 | $27.10 | $26.80 | 39,281 |
| 2022-05-20 | $26.78 | $26.79 | $26.22 | $26.75 | $26.45 | 36,488 |
| 2022-05-19 | $26.65 | $26.89 | $26.52 | $26.52 | $26.22 | 60,989 |
| 2022-05-18 | $27.50 | $27.79 | $26.80 | $26.99 | $26.69 | 48,314 |
| 2022-05-17 | $27.36 | $27.95 | $27.30 | $27.62 | $27.31 | 42,313 |
| 2022-05-16 | $26.70 | $27.18 | $26.54 | $27.00 | $26.70 | 38,934 |
| 2022-05-13 | $27.21 | $27.21 | $26.54 | $26.70 | $26.40 | 41,209 |
| 2022-05-12 | $27.07 | $27.46 | $26.62 | $27.10 | $26.80 | 48,414 |
| 2022-05-11 | $27.35 | $27.71 | $27.10 | $27.10 | $26.80 | 36,555 |
| 2022-05-10 | $27.74 | $28.02 | $27.05 | $27.35 | $27.05 | 76,556 |
| 2022-05-09 | $27.26 | $27.81 | $27.19 | $27.58 | $27.27 | 40,322 |
| 2022-05-06 | $27.57 | $27.79 | $27.22 | $27.48 | $27.17 | 29,476 |
| 2022-05-05 | $28.27 | $28.27 | $27.41 | $27.79 | $27.48 | 40,132 |
| 2022-05-04 | $27.88 | $28.58 | $27.88 | $28.51 | $28.19 | 31,360 |
| 2022-05-03 | $27.76 | $28.21 | $27.54 | $28.02 | $27.71 | 26,002 |
| 2022-05-02 | $27.97 | $28.41 | $27.50 | $27.93 | $27.62 | 40,960 |
| 2022-04-29 | $28.36 | $28.52 | $27.78 | $27.84 | $27.53 | 50,635 |
| 2022-04-28 | $27.36 | $28.41 | $27.32 | $28.23 | $27.92 | 66,409 |
| 2022-04-27 | $28.51 | $28.79 | $28.23 | $28.49 | $28.17 | 39,513 |
| 2022-04-26 | $29.20 | $29.75 | $28.50 | $28.55 | $28.23 | 42,443 |
| 2022-04-25 | $29.44 | $29.44 | $28.85 | $29.27 | $28.94 | 27,852 |
| 2022-04-22 | $30.23 | $30.23 | $29.51 | $29.55 | $29.22 | 29,750 |
| 2022-04-21 | $30.44 | $30.49 | $29.93 | $30.05 | $29.72 | 39,253 |
| 2022-04-20 | $30.14 | $30.67 | $30.07 | $30.13 | $29.79 | 33,755 |
| 2022-04-19 | $29.39 | $30.11 | $29.39 | $30.01 | $29.68 | 39,024 |
| 2022-04-18 | $29.10 | $29.39 | $29.07 | $29.28 | $28.95 | 41,566 |
| 2022-04-14 | $29.25 | $29.59 | $29.17 | $29.25 | $28.92 | 39,957 |
| 2022-04-13 | $28.94 | $29.43 | $28.84 | $29.26 | $28.93 | 29,324 |
| 2022-04-12 | $29.43 | $29.84 | $28.94 | $29.03 | $28.71 | 38,011 |
| 2022-04-11 | $28.52 | $29.66 | $28.52 | $29.38 | $29.05 | 59,024 |
| 2022-04-08 | $28.89 | $29.07 | $28.59 | $28.63 | $28.31 | 24,926 |
| 2022-04-07 | $29.39 | $29.68 | $28.79 | $28.86 | $28.54 | 34,292 |
| 2022-04-06 | $29.61 | $29.81 | $29.14 | $29.27 | $28.94 | 50,959 |
| 2022-04-05 | $29.75 | $30.06 | $29.62 | $29.72 | $29.39 | 32,805 |
| 2022-04-04 | $30.18 | $30.18 | $29.35 | $29.66 | $29.33 | 48,245 |
| 2022-04-01 | $30.33 | $30.33 | $29.95 | $30.17 | $29.83 | 40,911 |
| 2022-03-31 | $30.39 | $30.69 | $30.10 | $30.13 | $29.79 | 74,245 |
| 2022-03-30 | $31.44 | $31.51 | $30.17 | $30.30 | $29.96 | 66,775 |
| 2022-03-29 | $31.53 | $31.99 | $31.19 | $31.42 | $31.07 | 39,326 |
| 2022-03-28 | $31.60 | $31.60 | $31.10 | $31.33 | $30.98 | 27,663 |
| 2022-03-25 | $31.46 | $31.85 | $31.46 | $31.68 | $31.33 | 41,329 |
| 2022-03-24 | $31.38 | $31.53 | $31.15 | $31.45 | $31.10 | 38,799 |
| 2022-03-23 | $31.91 | $32.01 | $31.05 | $31.14 | $30.79 | 36,678 |
| 2022-03-22 | $32.75 | $32.75 | $31.72 | $32.07 | $31.71 | 44,911 |
| 2022-03-21 | $32.21 | $32.40 | $31.39 | $31.63 | $31.28 | 39,375 |
| 2022-03-18 | $31.89 | $32.20 | $31.30 | $32.11 | $31.75 | 281,458 |
| 2022-03-17 | $32.68 | $32.68 | $31.82 | $31.96 | $31.60 | 80,801 |
| 2022-03-16 | $32.87 | $33.02 | $32.58 | $32.86 | $32.20 | 93,315 |
| 2022-03-15 | $33.46 | $33.64 | $32.55 | $32.78 | $32.12 | 69,190 |
| 2022-03-14 | $32.84 | $34.43 | $32.76 | $33.30 | $32.63 | 159,825 |
| 2022-03-11 | $32.11 | $32.68 | $31.88 | $32.38 | $31.73 | 53,774 |
| 2022-03-10 | $31.26 | $32.20 | $31.26 | $31.97 | $31.33 | 47,157 |
| 2022-03-09 | $31.80 | $31.95 | $31.53 | $31.55 | $30.92 | 50,239 |
| 2022-03-08 | $31.33 | $31.75 | $31.06 | $31.09 | $30.47 | 62,100 |
| 2022-03-07 | $31.60 | $31.94 | $31.09 | $31.26 | $30.63 | 56,806 |
| 2022-03-04 | $31.83 | $31.83 | $31.38 | $31.72 | $31.08 | 47,387 |
| 2022-03-03 | $32.25 | $32.46 | $32.08 | $32.29 | $31.64 | 59,693 |
| 2022-03-02 | $31.24 | $32.40 | $31.24 | $32.19 | $31.55 | 61,435 |
| 2022-03-01 | $31.81 | $31.97 | $30.59 | $30.94 | $30.32 | 67,524 |
| 2022-02-28 | $31.61 | $32.22 | $31.61 | $31.94 | $31.30 | 81,197 |
| 2022-02-25 | $30.80 | $32.17 | $30.80 | $32.03 | $31.39 | 60,251 |
| 2022-02-24 | $30.98 | $31.25 | $29.88 | $30.61 | $30.00 | 102,036 |
| 2022-02-23 | $32.07 | $32.25 | $31.46 | $31.56 | $30.93 | 45,834 |
| 2022-02-22 | $31.76 | $32.46 | $31.73 | $31.94 | $31.30 | 88,071 |
| 2022-02-18 | $31.45 | $32.36 | $31.45 | $31.90 | $31.26 | 76,021 |
| 2022-02-17 | $31.83 | $31.83 | $31.36 | $31.52 | $30.89 | 79,916 |
| 2022-02-16 | $31.88 | $32.39 | $31.46 | $31.96 | $31.32 | 126,922 |
| 2022-02-15 | $32.00 | $32.11 | $31.76 | $31.89 | $31.25 | 62,503 |
| 2022-02-14 | $31.73 | $32.02 | $31.56 | $31.78 | $31.14 | 38,929 |
| 2022-02-11 | $31.63 | $32.20 | $31.63 | $31.80 | $31.16 | 53,844 |
| 2022-02-10 | $31.91 | $32.12 | $31.43 | $31.83 | $31.19 | 58,627 |
| 2022-02-09 | $32.91 | $32.91 | $31.61 | $31.81 | $31.17 | 86,553 |
| 2022-02-08 | $32.71 | $33.05 | $32.65 | $32.79 | $32.13 | 38,846 |
| 2022-02-07 | $32.54 | $32.76 | $32.31 | $32.65 | $32.00 | 42,886 |
| 2022-02-04 | $32.64 | $32.86 | $32.25 | $32.58 | $31.93 | 47,109 |
| 2022-02-03 | $32.26 | $32.91 | $32.13 | $32.51 | $31.86 | 59,092 |
| 2022-02-02 | $32.40 | $32.48 | $31.88 | $32.28 | $31.63 | 52,731 |
| 2022-02-01 | $32.40 | $32.84 | $31.68 | $32.63 | $31.98 | 56,645 |
| 2022-01-31 | $31.67 | $32.37 | $31.58 | $32.24 | $31.59 | 39,640 |
| 2022-01-28 | $31.77 | $32.08 | $31.34 | $32.02 | $31.38 | 33,209 |
| 2022-01-27 | $32.40 | $32.82 | $31.69 | $31.93 | $31.29 | 31,182 |
| 2022-01-26 | $32.60 | $33.46 | $32.17 | $32.35 | $31.70 | 73,846 |
| 2022-01-25 | $32.28 | $33.03 | $31.72 | $32.74 | $32.08 | 44,046 |
| 2022-01-24 | $31.71 | $32.71 | $31.54 | $32.63 | $31.98 | 48,887 |
| 2022-01-21 | $31.34 | $32.81 | $31.04 | $31.96 | $31.32 | 56,476 |
| 2022-01-20 | $32.18 | $32.50 | $31.58 | $31.66 | $31.03 | 32,706 |
| 2022-01-19 | $33.09 | $33.29 | $32.21 | $32.40 | $31.75 | 39,350 |
| 2022-01-18 | $33.47 | $33.48 | $32.93 | $32.94 | $32.28 | 24,634 |
| 2022-01-14 | $33.26 | $33.57 | $33.26 | $33.57 | $32.90 | 25,026 |
| 2022-01-13 | $33.14 | $33.75 | $33.03 | $33.61 | $32.94 | 38,215 |
| 2022-01-12 | $33.00 | $33.37 | $32.90 | $33.07 | $32.41 | 59,729 |
| 2022-01-11 | $33.23 | $33.23 | $32.59 | $32.96 | $32.30 | 41,980 |
| 2022-01-10 | $33.65 | $33.75 | $32.75 | $33.14 | $32.48 | 57,080 |
| 2022-01-07 | $33.43 | $33.78 | $33.25 | $33.61 | $32.94 | 50,453 |
| 2022-01-06 | $32.81 | $33.50 | $32.60 | $33.38 | $32.71 | 76,056 |
| 2022-01-05 | $32.57 | $32.88 | $32.22 | $32.60 | $31.95 | 63,503 |
| 2022-01-04 | $32.30 | $32.79 | $32.30 | $32.40 | $31.75 | 54,315 |
| 2022-01-03 | $31.94 | $32.48 | $31.84 | $32.06 | $31.42 | 47,599 |
| 2021-12-31 | $32.08 | $32.08 | $31.64 | $31.80 | $31.16 | 21,683 |
| 2021-12-30 | $32.17 | $32.28 | $31.75 | $31.85 | $31.21 | 30,941 |
| 2021-12-29 | $32.00 | $32.34 | $31.95 | $32.22 | $31.57 | 40,237 |
| 2021-12-28 | $32.00 | $32.40 | $31.95 | $32.10 | $31.46 | 62,990 |
| 2021-12-27 | $31.97 | $32.13 | $31.50 | $31.94 | $31.30 | 48,915 |
| 2021-12-23 | $31.90 | $32.05 | $31.72 | $31.80 | $31.16 | 48,921 |
| 2021-12-22 | $31.65 | $31.89 | $31.50 | $31.81 | $31.17 | 47,404 |
| 2021-12-21 | $31.41 | $32.28 | $31.41 | $31.69 | $31.06 | 44,691 |
| 2021-12-20 | $30.98 | $31.12 | $30.24 | $31.06 | $30.44 | 75,177 |
| 2021-12-17 | $31.71 | $32.18 | $31.22 | $31.53 | $30.90 | 110,234 |
| 2021-12-16 | $31.99 | $32.97 | $31.75 | $31.99 | $31.35 | 33,430 |
| 2021-12-15 | $31.81 | $32.65 | $31.33 | $31.83 | $30.93 | 48,756 |
| 2021-12-14 | $31.52 | $32.28 | $31.18 | $31.25 | $30.37 | 87,726 |
| 2021-12-13 | $32.00 | $32.49 | $31.53 | $31.59 | $30.70 | 34,505 |
| 2021-12-10 | $31.60 | $32.06 | $31.27 | $32.00 | $31.10 | 29,211 |
| 2021-12-09 | $31.63 | $31.93 | $31.50 | $31.59 | $30.70 | 25,371 |
| 2021-12-08 | $32.32 | $32.32 | $31.71 | $31.93 | $31.03 | 16,173 |
| 2021-12-07 | $32.04 | $32.57 | $31.67 | $31.76 | $30.86 | 26,673 |
| 2021-12-06 | $32.14 | $32.67 | $31.71 | $31.88 | $30.98 | 47,119 |
| 2021-12-03 | $32.21 | $32.21 | $31.71 | $31.83 | $30.93 | 33,112 |
| 2021-12-02 | $31.59 | $32.64 | $31.53 | $32.25 | $31.34 | 30,795 |
| 2021-12-01 | $31.66 | $32.34 | $31.29 | $31.29 | $30.41 | 51,219 |
| 2021-11-30 | $30.51 | $31.29 | $30.42 | $30.80 | $29.93 | 84,438 |
| 2021-11-29 | $31.85 | $31.95 | $30.84 | $31.00 | $30.12 | 39,101 |
| 2021-11-26 | $31.35 | $31.73 | $30.40 | $31.09 | $30.21 | 41,137 |
| 2021-11-24 | $33.15 | $33.15 | $32.62 | $32.66 | $31.74 | 15,891 |
| 2021-11-23 | $33.00 | $33.34 | $32.61 | $33.26 | $32.32 | 34,409 |
| 2021-11-22 | $32.26 | $33.08 | $31.98 | $32.59 | $31.67 | 34,566 |
| 2021-11-19 | $32.13 | $32.13 | $31.45 | $31.91 | $31.01 | 93,948 |
| 2021-11-18 | $32.25 | $32.59 | $31.82 | $32.58 | $31.66 | 46,786 |
| 2021-11-17 | $32.37 | $32.49 | $32.00 | $32.30 | $31.39 | 26,295 |
| 2021-11-16 | $33.06 | $33.06 | $32.32 | $32.39 | $31.48 | 50,208 |
| 2021-11-15 | $33.16 | $33.34 | $32.66 | $33.25 | $32.31 | 25,597 |
| 2021-11-12 | $33.58 | $33.58 | $32.71 | $33.17 | $32.23 | 26,760 |
| 2021-11-11 | $33.37 | $33.65 | $33.16 | $33.40 | $32.46 | 22,484 |
| 2021-11-10 | $32.99 | $33.37 | $32.66 | $33.17 | $32.23 | 31,961 |
| 2021-11-09 | $32.91 | $33.24 | $32.70 | $33.15 | $32.21 | 25,508 |
| 2021-11-08 | $33.57 | $33.58 | $32.54 | $33.07 | $32.14 | 23,850 |
| 2021-11-05 | $32.65 | $33.50 | $32.60 | $33.45 | $32.51 | 33,129 |
| 2021-11-04 | $32.99 | $32.99 | $31.93 | $32.40 | $31.49 | 28,958 |
| 2021-11-03 | $32.05 | $33.12 | $31.90 | $32.82 | $31.89 | 29,414 |
| 2021-11-02 | $32.99 | $33.00 | $32.01 | $32.24 | $31.33 | 22,940 |
| 2021-11-01 | $32.48 | $33.00 | $32.03 | $32.99 | $32.06 | 36,070 |
| 2021-10-29 | $32.27 | $32.27 | $31.42 | $31.92 | $31.02 | 22,602 |
| 2021-10-28 | $31.43 | $31.94 | $31.32 | $31.59 | $30.70 | 12,013 |
| 2021-10-27 | $31.58 | $31.64 | $31.15 | $31.17 | $30.29 | 21,464 |
| 2021-10-26 | $32.21 | $32.21 | $31.68 | $31.81 | $30.91 | 24,024 |
| 2021-10-25 | $32.01 | $32.73 | $32.00 | $32.60 | $31.68 | 28,774 |
| 2021-10-22 | $31.62 | $32.03 | $31.62 | $31.90 | $31.00 | 16,190 |
| 2021-10-21 | $31.82 | $31.95 | $31.43 | $31.73 | $30.83 | 18,433 |
| 2021-10-20 | $31.37 | $31.82 | $31.32 | $31.82 | $30.92 | 20,898 |
| 2021-10-19 | $31.32 | $31.35 | $31.06 | $31.35 | $30.46 | 28,726 |
| 2021-10-18 | $31.72 | $31.72 | $31.23 | $31.23 | $30.35 | 15,958 |
| 2021-10-15 | $32.02 | $32.54 | $31.50 | $31.63 | $30.74 | 35,597 |
| 2021-10-14 | $31.93 | $31.93 | $31.31 | $31.85 | $30.95 | 35,143 |
| 2021-10-13 | $31.36 | $31.65 | $31.20 | $31.56 | $30.67 | 27,269 |
| 2021-10-12 | $31.31 | $31.61 | $31.03 | $31.50 | $30.61 | 23,475 |
| 2021-10-11 | $31.74 | $31.95 | $31.20 | $31.20 | $30.32 | 19,709 |
| 2021-10-08 | $31.49 | $31.77 | $31.49 | $31.69 | $30.80 | 15,953 |
| 2021-10-07 | $31.73 | $31.73 | $31.36 | $31.61 | $30.72 | 34,035 |
| 2021-10-06 | $31.03 | $31.22 | $30.67 | $31.17 | $30.29 | 18,908 |
| 2021-10-05 | $31.24 | $31.51 | $31.13 | $31.35 | $30.46 | 29,746 |
| 2021-10-04 | $31.35 | $31.35 | $30.50 | $31.09 | $30.21 | 30,478 |
| 2021-10-01 | $30.68 | $31.61 | $30.66 | $31.22 | $30.34 | 24,013 |
| 2021-09-30 | $31.35 | $31.35 | $30.49 | $30.65 | $29.78 | 45,938 |
| 2021-09-29 | $30.61 | $31.24 | $30.51 | $31.24 | $30.36 | 20,073 |
| 2021-09-28 | $31.21 | $31.23 | $30.45 | $30.50 | $29.64 | 30,004 |
| 2021-09-27 | $30.46 | $31.50 | $30.46 | $31.08 | $30.20 | 32,405 |
| 2021-09-24 | $29.76 | $30.46 | $29.76 | $30.24 | $29.39 | 26,135 |
| 2021-09-23 | $29.28 | $29.97 | $29.03 | $29.80 | $28.96 | 23,430 |
| 2021-09-22 | $28.94 | $29.66 | $28.83 | $29.07 | $28.25 | 18,470 |
| 2021-09-21 | $29.36 | $29.36 | $28.60 | $28.67 | $27.86 | 16,654 |
| 2021-09-20 | $29.03 | $29.03 | $28.50 | $28.74 | $27.93 | 33,114 |
| 2021-09-17 | $28.96 | $29.75 | $28.66 | $29.58 | $28.74 | 122,459 |
| 2021-09-16 | $29.53 | $30.15 | $28.97 | $28.97 | $28.15 | 32,020 |
| 2021-09-15 | $28.97 | $29.64 | $28.97 | $29.50 | $28.40 | 37,903 |
| 2021-09-14 | $29.61 | $29.61 | $28.85 | $28.87 | $27.80 | 29,773 |
| 2021-09-13 | $29.71 | $29.78 | $29.37 | $29.55 | $28.45 | 46,177 |
| 2021-09-10 | $30.23 | $30.33 | $29.41 | $29.50 | $28.40 | 35,221 |
| 2021-09-09 | $30.12 | $30.30 | $30.01 | $30.06 | $28.94 | 41,489 |
| 2021-09-08 | $30.95 | $30.95 | $29.82 | $30.22 | $29.10 | 34,921 |
| 2021-09-07 | $31.00 | $31.15 | $30.87 | $30.91 | $29.76 | 47,757 |
| 2021-09-03 | $30.98 | $31.18 | $30.64 | $31.07 | $29.91 | 24,780 |
| 2021-09-02 | $31.41 | $31.76 | $30.75 | $31.06 | $29.90 | 32,414 |
| 2021-09-01 | $31.83 | $32.00 | $31.20 | $31.44 | $30.27 | 36,845 |
| 2021-08-31 | $31.73 | $32.10 | $31.55 | $31.76 | $30.58 | 19,931 |
| 2021-08-30 | $32.33 | $32.39 | $31.55 | $31.59 | $30.41 | 46,778 |
| 2021-08-27 | $31.14 | $32.20 | $31.14 | $32.17 | $30.97 | 32,371 |
| 2021-08-26 | $31.68 | $31.68 | $30.94 | $30.95 | $29.80 | 23,434 |
| 2021-08-25 | $31.21 | $31.77 | $31.12 | $31.44 | $30.27 | 24,511 |
| 2021-08-24 | $31.16 | $31.63 | $31.07 | $31.22 | $30.06 | 22,329 |
| 2021-08-23 | $31.50 | $31.73 | $31.12 | $31.28 | $30.12 | 27,917 |
| 2021-08-20 | $30.82 | $31.50 | $30.82 | $31.14 | $29.98 | 32,590 |
| 2021-08-19 | $31.07 | $31.53 | $30.60 | $30.99 | $29.84 | 25,699 |
| 2021-08-18 | $31.58 | $31.93 | $31.37 | $31.42 | $30.25 | 23,547 |
| 2021-08-17 | $32.01 | $32.23 | $31.44 | $31.75 | $30.57 | 16,027 |
| 2021-08-16 | $32.10 | $32.60 | $31.53 | $32.17 | $30.97 | 26,871 |
| 2021-08-13 | $32.99 | $33.12 | $32.38 | $32.60 | $31.39 | 48,172 |
| 2021-08-12 | $33.10 | $33.43 | $32.84 | $32.99 | $31.76 | 39,136 |
| 2021-08-11 | $32.30 | $33.45 | $32.25 | $33.29 | $32.05 | 62,503 |
| 2021-08-10 | $31.97 | $32.64 | $31.91 | $32.54 | $31.33 | 41,269 |
| 2021-08-09 | $31.69 | $32.47 | $31.35 | $31.90 | $30.71 | 73,238 |
| 2021-08-06 | $31.08 | $31.69 | $30.87 | $31.63 | $30.45 | 47,529 |
| 2021-08-05 | $30.17 | $30.79 | $30.17 | $30.64 | $29.50 | 27,560 |
| 2021-08-04 | $30.03 | $30.42 | $29.88 | $30.02 | $28.90 | 29,652 |
| 2021-08-03 | $29.82 | $30.55 | $29.61 | $30.44 | $29.31 | 35,121 |
| 2021-08-02 | $29.69 | $30.16 | $29.53 | $29.66 | $28.56 | 38,531 |
| 2021-07-30 | $28.69 | $29.62 | $28.69 | $29.44 | $28.34 | 34,499 |
| 2021-07-29 | $29.70 | $29.70 | $28.99 | $29.23 | $28.14 | 32,808 |
| 2021-07-28 | $29.06 | $29.30 | $28.40 | $29.23 | $28.14 | 27,808 |
| 2021-07-27 | $29.01 | $29.30 | $28.82 | $29.09 | $28.01 | 18,088 |
| 2021-07-26 | $28.84 | $29.34 | $28.84 | $29.04 | $27.96 | 15,079 |
| 2021-07-23 | $28.95 | $29.07 | $28.51 | $28.84 | $27.77 | 15,803 |
| 2021-07-22 | $29.30 | $29.30 | $28.41 | $28.59 | $27.53 | 25,472 |
| 2021-07-21 | $29.40 | $29.62 | $29.24 | $29.48 | $28.38 | 25,429 |
| 2021-07-20 | $28.50 | $29.79 | $28.50 | $28.97 | $27.89 | 65,664 |
| 2021-07-19 | $28.51 | $28.86 | $28.19 | $28.55 | $27.49 | 48,546 |
| 2021-07-16 | $29.99 | $29.99 | $29.03 | $29.10 | $28.02 | 45,787 |
| 2021-07-15 | $29.11 | $29.78 | $28.94 | $29.72 | $28.61 | 27,528 |
| 2021-07-14 | $29.12 | $29.30 | $28.73 | $29.21 | $28.12 | 25,805 |
| 2021-07-13 | $29.43 | $29.43 | $28.74 | $29.08 | $28.00 | 27,229 |
| 2021-07-12 | $28.94 | $29.67 | $28.94 | $29.54 | $28.44 | 33,113 |
| 2021-07-09 | $28.69 | $29.28 | $28.20 | $29.25 | $28.16 | 29,768 |
| 2021-07-08 | $28.18 | $28.35 | $27.60 | $28.13 | $27.08 | 56,585 |
| 2021-07-07 | $28.89 | $29.10 | $28.66 | $28.73 | $27.66 | 31,947 |
| 2021-07-06 | $29.65 | $29.65 | $28.41 | $28.89 | $27.82 | 36,788 |
| 2021-07-02 | $30.09 | $30.09 | $29.50 | $29.67 | $28.57 | 34,094 |
| 2021-07-01 | $31.17 | $31.17 | $29.94 | $30.18 | $29.06 | 35,771 |
| 2021-06-30 | $29.78 | $30.26 | $29.78 | $30.00 | $28.88 | 49,991 |
| 2021-06-29 | $30.33 | $30.33 | $29.84 | $29.97 | $28.85 | 44,937 |
| 2021-06-28 | $30.55 | $30.70 | $29.69 | $30.07 | $28.95 | 44,661 |
| 2021-06-25 | $31.60 | $31.60 | $30.08 | $30.45 | $29.32 | 287,852 |
| 2021-06-24 | $30.48 | $30.77 | $30.13 | $30.76 | $29.62 | 39,375 |
| 2021-06-23 | $30.48 | $30.89 | $30.28 | $30.36 | $29.23 | 62,971 |
| 2021-06-22 | $30.95 | $31.00 | $30.16 | $30.66 | $29.52 | 37,916 |
| 2021-06-21 | $30.23 | $31.19 | $30.23 | $30.99 | $29.84 | 30,323 |
| 2021-06-18 | $31.13 | $31.13 | $29.69 | $29.88 | $28.77 | 158,960 |
| 2021-06-17 | $31.77 | $31.82 | $30.96 | $31.38 | $30.21 | 67,677 |
| 2021-06-16 | $31.65 | $32.19 | $31.19 | $32.06 | $30.60 | 39,633 |
| 2021-06-15 | $31.29 | $31.93 | $31.25 | $31.69 | $30.25 | 28,933 |
| 2021-06-14 | $31.36 | $31.61 | $30.94 | $31.13 | $29.72 | 42,188 |
| 2021-06-11 | $31.18 | $31.35 | $30.94 | $31.24 | $29.82 | 34,378 |
| 2021-06-10 | $31.95 | $31.95 | $30.94 | $30.94 | $29.53 | 38,041 |
| 2021-06-09 | $32.30 | $32.30 | $31.54 | $31.72 | $30.28 | 32,230 |
| 2021-06-08 | $32.00 | $32.34 | $31.80 | $32.14 | $30.68 | 34,499 |
| 2021-06-07 | $32.04 | $32.37 | $31.67 | $32.23 | $30.77 | 33,067 |
| 2021-06-04 | $32.35 | $32.38 | $31.76 | $32.04 | $30.58 | 25,213 |
| 2021-06-03 | $32.13 | $32.58 | $31.92 | $32.15 | $30.69 | 32,719 |
| 2021-06-02 | $32.52 | $32.52 | $31.83 | $32.05 | $30.59 | 36,546 |
| 2021-06-01 | $32.33 | $32.71 | $32.19 | $32.59 | $31.11 | 31,090 |
| 2021-05-28 | $32.36 | $32.36 | $31.33 | $32.13 | $30.67 | 35,258 |
| 2021-05-27 | $31.92 | $32.48 | $31.84 | $32.35 | $30.88 | 28,437 |
| 2021-05-26 | $30.99 | $31.62 | $30.75 | $31.44 | $30.01 | 64,254 |
| 2021-05-25 | $32.25 | $32.25 | $30.78 | $30.82 | $29.42 | 55,542 |
| 2021-05-24 | $32.46 | $32.46 | $32.03 | $32.14 | $30.68 | 18,276 |
| 2021-05-21 | $32.16 | $32.49 | $31.85 | $32.36 | $30.89 | 36,702 |
| 2021-05-20 | $31.93 | $31.93 | $31.00 | $31.78 | $30.34 | 27,620 |
| 2021-05-19 | $32.00 | $32.21 | $31.23 | $31.93 | $30.48 | 32,550 |
| 2021-05-18 | $32.78 | $33.12 | $32.26 | $32.29 | $30.82 | 127,555 |
| 2021-05-17 | $32.47 | $33.06 | $32.19 | $32.79 | $31.30 | 40,266 |
| 2021-05-14 | $32.66 | $32.66 | $32.16 | $32.59 | $31.11 | 38,458 |
| 2021-05-13 | $31.16 | $32.39 | $31.16 | $32.38 | $30.91 | 48,521 |
| 2021-05-12 | $32.02 | $32.08 | $31.02 | $31.11 | $29.70 | 49,730 |
| 2021-05-11 | $32.10 | $32.40 | $31.60 | $31.81 | $30.37 | 43,817 |
| 2021-05-10 | $32.79 | $33.00 | $32.10 | $32.10 | $30.64 | 38,381 |
| 2021-05-07 | $32.35 | $32.72 | $31.94 | $32.60 | $31.12 | 36,592 |
| 2021-05-06 | $32.09 | $32.74 | $31.74 | $32.70 | $31.21 | 53,475 |
| 2021-05-05 | $32.95 | $32.95 | $31.77 | $31.94 | $30.49 | 28,499 |
| 2021-05-04 | $32.49 | $32.94 | $32.03 | $32.82 | $31.33 | 54,579 |
| 2021-05-03 | $32.49 | $32.90 | $31.88 | $32.63 | $31.15 | 52,288 |
| 2021-04-30 | $31.29 | $32.36 | $30.90 | $31.93 | $30.48 | 88,769 |
| 2021-04-29 | $30.62 | $31.47 | $30.62 | $31.29 | $29.87 | 75,920 |
| 2021-04-28 | $29.93 | $30.17 | $29.69 | $29.92 | $28.56 | 75,218 |
| 2021-04-27 | $30.18 | $30.22 | $29.55 | $29.70 | $28.35 | 61,962 |
| 2021-04-26 | $30.66 | $30.88 | $29.85 | $30.05 | $28.69 | 48,263 |
| 2021-04-23 | $30.14 | $31.02 | $30.14 | $30.56 | $29.17 | 47,074 |
| 2021-04-22 | $29.68 | $30.70 | $29.68 | $29.97 | $28.61 | 30,783 |
| 2021-04-21 | $30.02 | $30.55 | $29.82 | $30.50 | $29.11 | 35,684 |
| 2021-04-20 | $30.95 | $30.95 | $29.78 | $30.01 | $28.65 | 52,993 |
| 2021-04-19 | $31.12 | $31.26 | $30.38 | $30.87 | $29.47 | 52,148 |
| 2021-04-16 | $31.18 | $31.30 | $30.66 | $31.04 | $29.63 | 46,065 |
| 2021-04-15 | $30.88 | $30.94 | $30.20 | $30.85 | $29.45 | 24,444 |
| 2021-04-14 | $30.09 | $31.03 | $30.05 | $30.87 | $29.47 | 52,486 |
| 2021-04-13 | $30.50 | $30.50 | $29.83 | $30.02 | $28.66 | 40,834 |
| 2021-04-12 | $30.35 | $30.52 | $30.23 | $30.45 | $29.07 | 29,297 |
| 2021-04-09 | $30.17 | $30.37 | $29.94 | $30.17 | $28.80 | 25,929 |
| 2021-04-08 | $29.10 | $30.15 | $29.10 | $29.97 | $28.61 | 30,845 |
| 2021-04-07 | $30.17 | $30.38 | $29.70 | $29.85 | $28.49 | 60,964 |
| 2021-04-06 | $30.12 | $30.42 | $29.83 | $30.09 | $28.72 | 31,703 |
| 2021-04-05 | $29.62 | $30.55 | $29.62 | $30.24 | $28.87 | 57,615 |
| 2021-04-01 | $29.35 | $30.32 | $29.35 | $30.12 | $28.75 | 40,687 |
| 2021-03-31 | $29.85 | $30.58 | $29.75 | $30.29 | $28.91 | 159,814 |
| 2021-03-30 | $29.80 | $30.22 | $29.66 | $29.94 | $28.58 | 46,909 |
| 2021-03-29 | $29.46 | $30.12 | $28.99 | $29.43 | $28.09 | 61,651 |
| 2021-03-26 | $29.88 | $30.14 | $29.63 | $30.01 | $28.65 | 35,933 |
| 2021-03-25 | $28.24 | $29.52 | $28.11 | $29.33 | $28.00 | 63,829 |
| 2021-03-24 | $28.81 | $29.93 | $28.37 | $28.38 | $27.09 | 88,296 |
| 2021-03-23 | $29.28 | $29.28 | $28.26 | $28.35 | $27.06 | 55,666 |
| 2021-03-22 | $30.66 | $30.85 | $29.03 | $29.62 | $28.27 | 71,707 |
| 2021-03-19 | $30.66 | $30.99 | $29.60 | $30.96 | $29.55 | 255,301 |
| 2021-03-18 | $30.58 | $31.07 | $30.14 | $30.27 | $28.90 | 71,431 |
| 2021-03-17 | $30.62 | $31.02 | $30.27 | $30.55 | $28.90 | 42,194 |
| 2021-03-16 | $30.50 | $30.85 | $29.88 | $30.39 | $28.75 | 96,942 |
| 2021-03-15 | $32.43 | $32.43 | $30.17 | $30.56 | $28.91 | 92,142 |
| 2021-03-12 | $31.89 | $32.40 | $30.73 | $32.00 | $30.28 | 62,271 |
| 2021-03-11 | $31.73 | $31.89 | $31.22 | $31.72 | $30.01 | 59,489 |
| 2021-03-10 | $31.31 | $31.94 | $30.39 | $31.89 | $30.17 | 40,780 |
| 2021-03-09 | $31.78 | $31.90 | $30.70 | $31.10 | $29.42 | 84,684 |
| 2021-03-08 | $30.63 | $32.06 | $30.06 | $31.90 | $30.18 | 94,760 |
| 2021-03-05 | $29.40 | $30.02 | $29.21 | $30.01 | $28.39 | 100,319 |
| 2021-03-04 | $28.80 | $29.57 | $28.37 | $28.85 | $27.30 | 83,788 |
| 2021-03-03 | $29.08 | $29.08 | $28.20 | $28.58 | $27.04 | 123,506 |
| 2021-03-02 | $27.96 | $28.41 | $27.78 | $28.27 | $26.75 | 81,068 |
| 2021-03-01 | $28.08 | $28.31 | $27.88 | $28.24 | $26.72 | 48,076 |
| 2021-02-26 | $27.81 | $28.05 | $27.08 | $27.38 | $25.91 | 100,217 |
| 2021-02-25 | $28.11 | $28.15 | $27.45 | $27.65 | $26.16 | 139,614 |
| 2021-02-24 | $27.70 | $28.05 | $27.55 | $27.97 | $26.46 | 85,442 |
| 2021-02-23 | $27.59 | $28.12 | $27.23 | $27.54 | $26.06 | 87,203 |
| 2021-02-22 | $26.89 | $27.70 | $26.64 | $27.48 | $26.00 | 68,111 |
| 2021-02-19 | $26.43 | $26.96 | $26.34 | $26.81 | $25.37 | 79,121 |
| 2021-02-18 | $26.43 | $26.72 | $25.40 | $26.48 | $25.05 | 69,543 |
| 2021-02-17 | $25.90 | $26.82 | $25.88 | $26.71 | $25.27 | 78,074 |
| 2021-02-16 | $25.50 | $25.93 | $25.37 | $25.92 | $24.52 | 92,424 |
| 2021-02-12 | $25.48 | $25.62 | $25.21 | $25.26 | $23.90 | 63,108 |
| 2021-02-11 | $25.34 | $25.62 | $25.13 | $25.54 | $24.16 | 101,502 |
| 2021-02-10 | $26.08 | $26.08 | $25.30 | $25.40 | $24.03 | 52,009 |
| 2021-02-09 | $25.57 | $26.16 | $25.35 | $26.08 | $24.68 | 60,692 |
| 2021-02-08 | $25.79 | $25.80 | $25.35 | $25.70 | $24.32 | 101,593 |
| 2021-02-05 | $25.69 | $25.78 | $25.15 | $25.45 | $24.08 | 55,088 |
| 2021-02-04 | $24.90 | $25.87 | $24.90 | $25.68 | $24.30 | 64,410 |
| 2021-02-03 | $25.98 | $25.98 | $24.46 | $24.72 | $23.39 | 61,225 |
| 2021-02-02 | $24.48 | $25.24 | $24.03 | $25.04 | $23.69 | 81,686 |
| 2021-02-01 | $23.18 | $24.18 | $22.89 | $24.02 | $22.73 | 70,282 |
| 2021-01-29 | $23.38 | $23.58 | $22.63 | $22.89 | $21.66 | 62,195 |
| 2021-01-28 | $23.60 | $24.04 | $22.70 | $23.62 | $22.35 | 70,753 |
| 2021-01-27 | $22.83 | $23.58 | $22.57 | $22.62 | $21.40 | 87,983 |
| 2021-01-26 | $24.44 | $24.44 | $23.91 | $23.94 | $22.65 | 35,527 |
| 2021-01-25 | $23.89 | $24.43 | $23.33 | $24.27 | $22.96 | 53,366 |
| 2021-01-22 | $23.84 | $24.24 | $23.76 | $24.21 | $22.91 | 82,766 |
| 2021-01-21 | $24.48 | $24.51 | $23.95 | $24.19 | $22.89 | 61,772 |
| 2021-01-20 | $24.71 | $24.71 | $24.19 | $24.52 | $23.20 | 41,920 |
| 2021-01-19 | $24.88 | $25.27 | $24.36 | $24.71 | $23.38 | 45,491 |
| 2021-01-15 | $24.57 | $24.91 | $24.28 | $24.63 | $23.30 | 76,297 |
| 2021-01-14 | $24.80 | $25.25 | $24.60 | $25.11 | $23.76 | 108,118 |
| 2021-01-13 | $24.76 | $25.13 | $24.38 | $24.81 | $23.47 | 82,540 |
| 2021-01-12 | $24.90 | $25.08 | $24.63 | $24.88 | $23.54 | 61,184 |
| 2021-01-11 | $25.14 | $25.53 | $24.84 | $24.91 | $23.57 | 66,885 |
| 2021-01-08 | $25.47 | $25.69 | $25.13 | $25.52 | $24.15 | 81,613 |
| 2021-01-07 | $24.97 | $25.89 | $24.66 | $25.48 | $24.11 | 115,948 |
| 2021-01-06 | $23.06 | $24.85 | $23.01 | $24.66 | $23.33 | 122,721 |
| 2021-01-05 | $22.73 | $22.92 | $22.39 | $22.56 | $21.34 | 41,862 |
| 2021-01-04 | $22.64 | $22.80 | $21.76 | $22.39 | $21.18 | 59,554 |
| 2020-12-31 | $22.31 | $22.60 | $22.21 | $22.50 | $21.29 | 29,032 |
| 2020-12-30 | $22.28 | $22.47 | $22.19 | $22.31 | $21.11 | 35,544 |
| 2020-12-29 | $22.63 | $22.73 | $22.03 | $22.32 | $21.12 | 53,092 |
| 2020-12-28 | $22.45 | $22.93 | $22.45 | $22.79 | $21.56 | 38,566 |
| 2020-12-24 | $22.72 | $22.72 | $22.19 | $22.45 | $21.24 | 14,602 |
| 2020-12-23 | $22.37 | $22.62 | $21.59 | $22.55 | $21.34 | 56,755 |
| 2020-12-22 | $21.54 | $21.54 | $21.25 | $21.51 | $20.35 | 57,304 |
| 2020-12-21 | $21.62 | $21.81 | $21.21 | $21.46 | $20.30 | 61,814 |
| 2020-12-18 | $22.78 | $22.86 | $21.53 | $21.65 | $20.48 | 206,911 |
| 2020-12-17 | $23.16 | $23.16 | $22.82 | $23.04 | $21.54 | 34,779 |
| 2020-12-16 | $23.58 | $23.58 | $22.89 | $23.08 | $21.58 | 66,699 |
| 2020-12-15 | $22.71 | $23.37 | $22.48 | $23.22 | $21.71 | 81,044 |
| 2020-12-14 | $22.77 | $22.87 | $22.45 | $22.51 | $21.04 | 54,970 |
| 2020-12-11 | $21.88 | $22.69 | $21.85 | $22.44 | $20.98 | 79,595 |
| 2020-12-10 | $22.37 | $22.37 | $21.80 | $22.18 | $20.74 | 34,927 |
| 2020-12-09 | $22.09 | $22.37 | $21.77 | $22.03 | $20.60 | 100,733 |
| 2020-12-08 | $21.29 | $21.78 | $21.23 | $21.66 | $20.25 | 54,554 |
| 2020-12-07 | $21.86 | $21.86 | $21.13 | $21.31 | $19.92 | 57,597 |
| 2020-12-04 | $21.33 | $21.59 | $21.04 | $21.48 | $20.08 | 41,457 |
| 2020-12-03 | $21.01 | $21.13 | $20.62 | $20.84 | $19.48 | 39,432 |
| 2020-12-02 | $20.26 | $21.04 | $20.26 | $20.90 | $19.54 | 67,103 |
| 2020-12-01 | $20.54 | $20.77 | $20.03 | $20.40 | $19.07 | 42,997 |
| 2020-11-30 | $20.90 | $20.94 | $19.94 | $20.01 | $18.71 | 284,058 |
| 2020-11-27 | $21.50 | $21.63 | $20.55 | $20.86 | $19.50 | 26,424 |
| 2020-11-25 | $21.79 | $21.82 | $21.02 | $21.38 | $19.99 | 42,854 |
| 2020-11-24 | $21.22 | $22.23 | $21.22 | $22.02 | $20.59 | 73,008 |
| 2020-11-23 | $20.58 | $21.00 | $20.50 | $20.75 | $19.40 | 47,370 |
| 2020-11-20 | $20.00 | $20.58 | $19.92 | $20.50 | $19.17 | 45,690 |
| 2020-11-19 | $19.83 | $20.17 | $19.51 | $20.17 | $18.86 | 52,979 |
| 2020-11-18 | $20.87 | $21.61 | $19.90 | $19.93 | $18.63 | 59,267 |
| 2020-11-17 | $20.37 | $20.87 | $19.98 | $20.73 | $19.38 | 46,671 |
| 2020-11-16 | $19.90 | $20.75 | $19.47 | $20.75 | $19.40 | 56,218 |
| 2020-11-13 | $19.15 | $19.65 | $19.01 | $19.28 | $18.03 | 33,834 |
| 2020-11-12 | $19.01 | $19.72 | $18.56 | $18.93 | $17.70 | 36,354 |
| 2020-11-11 | $20.58 | $20.58 | $19.19 | $19.43 | $18.17 | 50,904 |
| 2020-11-10 | $20.13 | $20.74 | $19.94 | $20.44 | $19.11 | 51,686 |
| 2020-11-09 | $18.88 | $20.79 | $18.88 | $19.82 | $18.53 | 116,497 |
| 2020-11-06 | $18.79 | $18.79 | $17.36 | $17.51 | $16.37 | 34,501 |
| 2020-11-05 | $17.49 | $18.80 | $17.49 | $18.56 | $17.35 | 51,805 |
| 2020-11-04 | $18.38 | $18.38 | $16.83 | $17.38 | $16.25 | 54,792 |
| 2020-11-03 | $18.63 | $18.97 | $18.48 | $18.80 | $17.58 | 60,924 |
| 2020-11-02 | $18.09 | $18.40 | $17.88 | $18.15 | $16.97 | 54,558 |
| 2020-10-30 | $16.31 | $18.01 | $16.31 | $17.73 | $16.58 | 122,620 |
| 2020-10-29 | $15.64 | $16.22 | $15.41 | $16.22 | $15.16 | 46,803 |
| 2020-10-28 | $15.60 | $15.99 | $15.52 | $15.79 | $14.76 | 58,817 |
| 2020-10-27 | $16.71 | $16.71 | $15.90 | $16.00 | $14.96 | 31,558 |
| 2020-10-26 | $17.00 | $17.03 | $16.51 | $16.77 | $15.68 | 40,382 |
| 2020-10-23 | $16.89 | $17.22 | $16.83 | $17.18 | $16.06 | 45,099 |
| 2020-10-22 | $16.38 | $16.96 | $16.34 | $16.93 | $15.83 | 41,290 |
| 2020-10-21 | $16.16 | $16.44 | $15.91 | $16.31 | $15.25 | 21,079 |
| 2020-10-20 | $16.21 | $16.44 | $16.12 | $16.16 | $15.11 | 21,318 |
| 2020-10-19 | $16.01 | $16.39 | $16.01 | $16.05 | $15.01 | 35,282 |
| 2020-10-16 | $16.09 | $16.41 | $15.99 | $16.26 | $15.20 | 30,953 |
| 2020-10-15 | $15.70 | $16.20 | $15.60 | $16.18 | $15.13 | 48,279 |
| 2020-10-14 | $16.00 | $16.12 | $15.77 | $15.78 | $14.75 | 28,634 |
| 2020-10-13 | $16.43 | $16.64 | $15.89 | $16.03 | $14.99 | 48,177 |
| 2020-10-12 | $16.23 | $16.71 | $16.21 | $16.61 | $15.53 | 37,109 |
| 2020-10-09 | $16.86 | $16.86 | $16.17 | $16.21 | $15.15 | 55,735 |
| 2020-10-08 | $17.07 | $17.07 | $16.23 | $16.70 | $15.61 | 61,569 |
| 2020-10-07 | $16.95 | $17.11 | $16.61 | $16.89 | $15.79 | 48,072 |
| 2020-10-06 | $16.65 | $17.36 | $16.18 | $16.73 | $15.64 | 68,520 |
| 2020-10-05 | $16.24 | $16.47 | $16.05 | $16.40 | $15.33 | 44,815 |
| 2020-10-02 | $15.25 | $16.06 | $15.08 | $16.00 | $14.96 | 45,548 |
| 2020-10-01 | $15.50 | $15.57 | $15.20 | $15.45 | $14.44 | 50,965 |
| 2020-09-30 | $15.43 | $15.71 | $15.28 | $15.40 | $14.40 | 48,475 |
| 2020-09-29 | $15.38 | $15.49 | $15.02 | $15.43 | $14.43 | 52,508 |
| 2020-09-28 | $15.19 | $15.82 | $15.17 | $15.51 | $14.50 | 75,577 |
| 2020-09-25 | $14.73 | $15.07 | $14.73 | $14.93 | $13.96 | 67,234 |
| 2020-09-24 | $14.68 | $15.17 | $14.35 | $14.94 | $13.97 | 73,181 |
| 2020-09-23 | $15.06 | $15.63 | $14.60 | $14.62 | $13.67 | 77,930 |
| 2020-09-22 | $15.42 | $15.70 | $14.81 | $14.95 | $13.98 | 90,818 |
| 2020-09-21 | $16.08 | $16.41 | $15.26 | $15.40 | $14.40 | 80,062 |
| 2020-09-18 | $17.37 | $17.43 | $16.52 | $16.61 | $15.53 | 215,103 |
| 2020-09-17 | $16.96 | $17.33 | $16.96 | $17.23 | $16.11 | 40,662 |
| 2020-09-16 | $17.26 | $17.58 | $17.11 | $17.28 | $16.16 | 88,385 |
| 2020-09-15 | $17.39 | $17.49 | $17.05 | $17.20 | $16.08 | 69,024 |
| 2020-09-14 | $17.09 | $17.52 | $17.09 | $17.27 | $16.15 | 87,645 |
| 2020-09-11 | $16.79 | $17.27 | $16.79 | $16.99 | $15.88 | 92,211 |
| 2020-09-10 | $17.10 | $17.30 | $16.67 | $16.73 | $15.64 | 97,084 |
| 2020-09-09 | $17.40 | $17.46 | $16.96 | $17.21 | $15.84 | 91,019 |
| 2020-09-08 | $17.33 | $17.49 | $17.00 | $17.25 | $15.88 | 77,632 |
| 2020-09-04 | $18.18 | $18.18 | $17.40 | $17.45 | $16.06 | 38,552 |
| 2020-09-03 | $17.56 | $18.26 | $17.56 | $17.75 | $16.34 | 41,410 |
| 2020-09-02 | $17.61 | $17.63 | $17.20 | $17.54 | $16.15 | 49,737 |
| 2020-09-01 | $17.28 | $17.56 | $17.15 | $17.44 | $16.06 | 52,628 |
| 2020-08-31 | $16.80 | $17.33 | $16.79 | $17.23 | $15.86 | 81,159 |
| 2020-08-28 | $17.12 | $17.12 | $16.59 | $16.87 | $15.53 | 44,686 |
| 2020-08-27 | $16.47 | $16.96 | $16.47 | $16.88 | $15.54 | 32,440 |
| 2020-08-26 | $16.84 | $16.85 | $16.28 | $16.40 | $15.10 | 39,638 |
| 2020-08-25 | $16.85 | $17.01 | $16.42 | $16.87 | $15.53 | 39,108 |
| 2020-08-24 | $16.18 | $16.97 | $15.90 | $16.79 | $15.46 | 50,010 |
| 2020-08-21 | $17.00 | $17.00 | $15.78 | $15.97 | $14.70 | 91,354 |
| 2020-08-20 | $17.09 | $17.30 | $16.88 | $17.02 | $15.67 | 39,196 |
| 2020-08-19 | $17.34 | $17.58 | $17.02 | $17.37 | $15.99 | 46,461 |
| 2020-08-18 | $17.64 | $17.77 | $17.03 | $17.20 | $15.83 | 69,135 |
| 2020-08-17 | $17.50 | $17.78 | $17.16 | $17.50 | $16.11 | 55,210 |
| 2020-08-14 | $17.03 | $17.68 | $17.01 | $17.64 | $16.24 | 35,774 |
| 2020-08-13 | $17.93 | $17.93 | $17.16 | $17.27 | $15.90 | 37,647 |
| 2020-08-12 | $18.04 | $18.11 | $17.13 | $17.86 | $16.44 | 68,454 |
| 2020-08-11 | $18.22 | $18.92 | $17.86 | $17.99 | $16.56 | 86,147 |
| 2020-08-10 | $17.05 | $18.51 | $16.50 | $18.09 | $16.65 | 95,753 |
| 2020-08-07 | $15.66 | $16.92 | $15.66 | $16.92 | $15.58 | 32,795 |
| 2020-08-06 | $15.82 | $16.00 | $15.64 | $15.81 | $14.55 | 50,329 |
| 2020-08-05 | $15.57 | $15.80 | $15.31 | $15.73 | $14.48 | 41,805 |
| 2020-08-04 | $15.08 | $15.37 | $14.86 | $15.35 | $14.13 | 67,816 |
| 2020-08-03 | $14.97 | $15.43 | $14.73 | $15.29 | $14.08 | 86,812 |
| 2020-07-31 | $14.84 | $15.00 | $14.50 | $14.77 | $13.60 | 123,193 |
| 2020-07-30 | $14.63 | $15.40 | $14.45 | $15.03 | $13.84 | 117,877 |
| 2020-07-29 | $14.35 | $14.77 | $14.10 | $14.34 | $13.20 | 115,562 |
| 2020-07-28 | $14.63 | $15.05 | $14.29 | $14.38 | $13.24 | 52,311 |
| 2020-07-27 | $15.53 | $15.53 | $14.66 | $14.82 | $13.64 | 37,018 |
| 2020-07-24 | $15.85 | $15.95 | $15.60 | $15.63 | $14.39 | 41,209 |
| 2020-07-23 | $15.84 | $16.05 | $15.56 | $15.80 | $14.55 | 48,336 |
| 2020-07-22 | $16.39 | $16.66 | $15.76 | $15.91 | $14.65 | 40,266 |
| 2020-07-21 | $15.96 | $16.70 | $15.96 | $16.49 | $15.18 | 56,901 |
| 2020-07-20 | $16.37 | $16.38 | $15.59 | $15.61 | $14.37 | 40,693 |
| 2020-07-17 | $16.62 | $16.69 | $16.25 | $16.25 | $14.96 | 27,092 |
| 2020-07-16 | $16.87 | $17.15 | $16.57 | $16.70 | $15.37 | 38,752 |
| 2020-07-15 | $16.93 | $17.24 | $16.49 | $17.08 | $15.72 | 63,486 |
| 2020-07-14 | $16.40 | $16.50 | $15.94 | $16.32 | $15.02 | 26,508 |
| 2020-07-13 | $16.50 | $17.20 | $15.75 | $16.42 | $15.12 | 54,668 |
| 2020-07-10 | $15.32 | $16.22 | $15.32 | $16.21 | $14.92 | 37,721 |
| 2020-07-09 | $16.12 | $16.12 | $15.21 | $15.30 | $14.09 | 47,021 |
| 2020-07-08 | $16.44 | $16.72 | $15.88 | $16.30 | $15.01 | 45,582 |
| 2020-07-07 | $17.18 | $17.18 | $16.50 | $16.51 | $15.20 | 31,697 |
| 2020-07-06 | $17.70 | $18.04 | $17.02 | $17.40 | $16.02 | 39,188 |
| 2020-07-02 | $18.06 | $18.24 | $17.12 | $17.22 | $15.85 | 48,467 |
| 2020-07-01 | $18.70 | $18.70 | $17.30 | $17.41 | $16.03 | 42,462 |
| 2020-06-30 | $17.48 | $18.83 | $17.48 | $18.61 | $17.13 | 59,038 |
| 2020-06-29 | $16.92 | $17.95 | $16.92 | $17.59 | $16.19 | 92,581 |
| 2020-06-26 | $17.11 | $17.76 | $16.15 | $17.03 | $15.68 | 321,292 |
| 2020-06-25 | $16.50 | $17.50 | $16.47 | $17.50 | $16.11 | 39,498 |
| 2020-06-24 | $17.16 | $17.16 | $16.36 | $16.65 | $15.33 | 55,358 |
| 2020-06-23 | $18.11 | $18.23 | $17.45 | $17.46 | $16.07 | 23,550 |
| 2020-06-22 | $17.28 | $17.75 | $17.21 | $17.71 | $16.30 | 26,111 |
| 2020-06-19 | $17.86 | $17.86 | $17.12 | $17.64 | $16.24 | 99,802 |
| 2020-06-18 | $17.25 | $18.15 | $17.25 | $17.46 | $16.07 | 44,069 |
| 2020-06-17 | $18.59 | $18.59 | $17.49 | $17.57 | $16.18 | 38,183 |
| 2020-06-16 | $18.57 | $18.98 | $18.05 | $18.59 | $17.11 | 42,546 |
| 2020-06-15 | $16.88 | $18.08 | $16.61 | $17.77 | $16.36 | 67,490 |
| 2020-06-12 | $18.35 | $18.35 | $16.98 | $17.81 | $16.40 | 49,233 |
| 2020-06-11 | $18.29 | $18.44 | $17.09 | $17.19 | $15.83 | 61,351 |
| 2020-06-10 | $20.85 | $20.86 | $19.66 | $19.69 | $17.86 | 54,045 |
| 2020-06-09 | $20.97 | $21.48 | $20.31 | $20.99 | $19.04 | 39,135 |
| 2020-06-08 | $21.97 | $22.19 | $21.34 | $21.66 | $19.64 | 57,182 |
| 2020-06-05 | $20.81 | $21.68 | $20.56 | $21.17 | $19.20 | 86,943 |
| 2020-06-04 | $18.76 | $19.70 | $18.75 | $19.49 | $17.68 | 47,921 |
| 2020-06-03 | $18.00 | $19.23 | $17.58 | $18.81 | $17.06 | 41,461 |
| 2020-06-02 | $17.65 | $17.80 | $17.07 | $17.53 | $15.90 | 54,482 |
| 2020-06-01 | $17.78 | $18.28 | $17.28 | $17.29 | $15.68 | 63,685 |
| 2020-05-29 | $17.82 | $17.90 | $16.90 | $17.69 | $16.04 | 64,210 |
| 2020-05-28 | $20.21 | $20.21 | $18.16 | $18.24 | $16.54 | 56,166 |
| 2020-05-27 | $18.87 | $20.42 | $18.57 | $19.74 | $17.90 | 51,534 |
| 2020-05-26 | $17.76 | $18.58 | $17.76 | $18.17 | $16.48 | 54,941 |
| 2020-05-22 | $16.46 | $16.96 | $16.46 | $16.90 | $15.33 | 40,302 |
| 2020-05-21 | $16.50 | $16.69 | $16.05 | $16.36 | $14.84 | 65,319 |
| 2020-05-20 | $15.91 | $16.51 | $15.88 | $16.51 | $14.97 | 61,125 |
| 2020-05-19 | $16.32 | $16.43 | $15.50 | $15.55 | $14.10 | 57,427 |
| 2020-05-18 | $14.80 | $16.72 | $14.80 | $16.59 | $15.05 | 89,500 |
| 2020-05-15 | $14.26 | $14.62 | $13.68 | $14.37 | $13.03 | 99,565 |
| 2020-05-14 | $14.00 | $14.60 | $13.21 | $14.40 | $13.06 | 77,309 |
| 2020-05-13 | $15.21 | $15.21 | $14.02 | $14.31 | $12.98 | 79,112 |
| 2020-05-12 | $16.79 | $17.13 | $15.26 | $15.34 | $13.91 | 69,993 |
| 2020-05-11 | $17.41 | $17.92 | $16.56 | $16.75 | $15.19 | 49,778 |
| 2020-05-08 | $17.15 | $17.95 | $17.01 | $17.87 | $16.21 | 69,602 |
| 2020-05-07 | $16.74 | $17.58 | $16.44 | $16.96 | $15.38 | 56,924 |
| 2020-05-06 | $16.85 | $16.87 | $15.81 | $15.96 | $14.47 | 41,042 |
| 2020-05-05 | $18.41 | $19.56 | $16.70 | $16.78 | $15.22 | 79,304 |
| 2020-05-04 | $16.95 | $18.01 | $16.94 | $17.64 | $16.00 | 42,839 |
| 2020-05-01 | $16.53 | $17.92 | $15.75 | $17.44 | $15.82 | 81,290 |
| 2020-04-30 | $20.02 | $21.54 | $19.19 | $19.35 | $17.55 | 54,933 |
| 2020-04-29 | $19.71 | $21.22 | $19.53 | $20.62 | $18.70 | 54,613 |
| 2020-04-28 | $18.50 | $19.07 | $18.29 | $18.73 | $16.99 | 41,863 |
| 2020-04-27 | $17.30 | $18.44 | $17.30 | $18.16 | $16.47 | 34,975 |
| 2020-04-24 | $16.66 | $17.05 | $16.34 | $16.98 | $15.40 | 27,266 |
| 2020-04-23 | $16.22 | $17.05 | $16.22 | $16.58 | $15.04 | 35,753 |
| 2020-04-22 | $16.74 | $16.79 | $16.10 | $16.30 | $14.78 | 25,182 |
| 2020-04-21 | $15.70 | $16.70 | $15.70 | $16.28 | $14.76 | 46,240 |
| 2020-04-20 | $16.64 | $17.69 | $16.14 | $16.44 | $14.91 | 51,936 |
| 2020-04-17 | $15.86 | $17.59 | $15.86 | $17.24 | $15.63 | 48,801 |
| 2020-04-16 | $16.03 | $16.27 | $14.83 | $15.41 | $13.98 | 63,389 |
| 2020-04-15 | $16.58 | $16.68 | $15.85 | $16.07 | $14.57 | 46,031 |
| 2020-04-14 | $18.20 | $18.33 | $16.98 | $17.37 | $15.75 | 35,967 |
| 2020-04-13 | $18.80 | $18.81 | $17.50 | $17.82 | $16.16 | 36,473 |
| 2020-04-09 | $17.69 | $18.90 | $17.69 | $18.89 | $17.13 | 53,246 |
| 2020-04-08 | $17.20 | $17.47 | $16.66 | $17.37 | $15.75 | 55,394 |
| 2020-04-07 | $17.59 | $17.75 | $16.27 | $16.65 | $15.10 | 55,637 |
| 2020-04-06 | $15.81 | $17.26 | $15.81 | $16.89 | $15.32 | 85,813 |
| 2020-04-03 | $16.47 | $17.16 | $15.12 | $15.58 | $14.13 | 40,912 |
| 2020-04-02 | $16.18 | $17.02 | $15.90 | $16.69 | $15.14 | 54,166 |
| 2020-04-01 | $17.00 | $17.36 | $16.32 | $16.42 | $14.89 | 61,617 |
| 2020-03-31 | $18.30 | $18.94 | $17.85 | $18.14 | $16.45 | 100,016 |
| 2020-03-30 | $17.42 | $18.73 | $17.02 | $18.60 | $16.87 | 51,405 |
| 2020-03-27 | $16.86 | $17.83 | $16.75 | $17.25 | $15.64 | 56,896 |
| 2020-03-26 | $15.97 | $17.78 | $15.91 | $17.71 | $16.06 | 50,561 |
| 2020-03-25 | $16.77 | $16.87 | $15.57 | $15.87 | $14.39 | 39,592 |
| 2020-03-24 | $14.70 | $16.19 | $13.12 | $16.19 | $14.68 | 63,891 |
| 2020-03-23 | $14.65 | $16.64 | $13.52 | $14.33 | $13.00 | 46,733 |
| 2020-03-20 | $16.25 | $16.85 | $12.78 | $14.50 | $13.15 | 148,557 |
| 2020-03-19 | $14.13 | $17.91 | $13.51 | $15.81 | $14.34 | 127,277 |
| 2020-03-18 | $17.27 | $17.27 | $14.27 | $14.28 | $12.95 | 84,124 |
| 2020-03-17 | $16.56 | $18.83 | $16.18 | $18.40 | $16.39 | 85,885 |
| 2020-03-16 | $17.89 | $17.89 | $16.22 | $16.23 | $14.46 | 84,087 |
| 2020-03-13 | $19.33 | $19.89 | $18.60 | $19.60 | $17.46 | 108,449 |
| 2020-03-12 | $19.00 | $19.98 | $17.91 | $18.45 | $16.43 | 78,702 |
| 2020-03-11 | $20.93 | $21.20 | $19.98 | $20.15 | $17.95 | 69,850 |
| 2020-03-10 | $21.69 | $22.05 | $20.21 | $21.64 | $19.27 | 66,440 |
| 2020-03-09 | $23.52 | $24.48 | $20.86 | $21.12 | $18.81 | 52,340 |
| 2020-03-06 | $24.37 | $25.70 | $24.37 | $24.93 | $22.20 | 37,996 |
| 2020-03-05 | $26.17 | $26.47 | $24.70 | $25.26 | $22.50 | 55,264 |
| 2020-03-04 | $26.93 | $27.44 | $26.23 | $26.91 | $23.97 | 50,706 |
| 2020-03-03 | $27.67 | $29.15 | $26.18 | $26.77 | $23.84 | 40,250 |
| 2020-03-02 | $26.80 | $27.96 | $26.68 | $27.96 | $24.90 | 34,963 |
| 2020-02-28 | $27.35 | $28.41 | $25.19 | $26.91 | $23.97 | 65,373 |
| 2020-02-27 | $28.61 | $29.32 | $28.03 | $28.09 | $25.02 | 41,719 |
| 2020-02-26 | $29.03 | $29.18 | $28.78 | $28.95 | $25.78 | 20,716 |
| 2020-02-25 | $29.85 | $29.85 | $28.80 | $28.88 | $25.72 | 47,768 |
| 2020-02-24 | $30.15 | $30.36 | $29.86 | $29.86 | $26.60 | 34,546 |
| 2020-02-21 | $30.47 | $30.59 | $30.31 | $30.41 | $27.09 | 31,777 |
| 2020-02-20 | $30.45 | $30.52 | $30.35 | $30.45 | $27.12 | 24,791 |
| 2020-02-19 | $30.47 | $30.60 | $30.20 | $30.50 | $27.17 | 32,619 |
| 2020-02-18 | $30.50 | $30.57 | $30.11 | $30.37 | $27.05 | 20,078 |
| 2020-02-14 | $30.71 | $30.71 | $30.40 | $30.50 | $27.17 | 19,630 |
| 2020-02-13 | $30.51 | $30.81 | $30.47 | $30.67 | $27.32 | 12,894 |
| 2020-02-12 | $30.67 | $30.75 | $30.43 | $30.55 | $27.21 | 12,384 |
| 2020-02-11 | $30.40 | $30.58 | $30.26 | $30.50 | $27.17 | 16,813 |
| 2020-02-10 | $30.30 | $30.30 | $29.91 | $30.25 | $26.94 | 10,372 |
| 2020-02-07 | $30.44 | $30.85 | $30.10 | $30.21 | $26.91 | 21,958 |
| 2020-02-06 | $31.39 | $31.39 | $30.55 | $30.57 | $27.23 | 24,414 |
| 2020-02-05 | $30.91 | $31.27 | $30.77 | $31.25 | $27.83 | 20,643 |
| 2020-02-04 | $31.11 | $31.36 | $30.53 | $30.63 | $27.28 | 34,773 |
| 2020-02-03 | $31.14 | $31.42 | $30.52 | $30.74 | $27.38 | 31,566 |
| 2020-01-31 | $31.74 | $31.74 | $30.68 | $30.81 | $27.44 | 55,966 |
| 2020-01-30 | $29.92 | $30.54 | $29.92 | $30.38 | $27.06 | 23,319 |
| 2020-01-29 | $30.68 | $31.26 | $29.95 | $30.09 | $26.80 | 26,293 |
| 2020-01-28 | $31.28 | $31.28 | $30.79 | $30.88 | $27.50 | 17,365 |
| 2020-01-27 | $30.64 | $31.26 | $30.64 | $31.08 | $27.68 | 21,588 |
| 2020-01-24 | $31.52 | $31.52 | $31.05 | $31.05 | $27.66 | 16,183 |
| 2020-01-23 | $31.45 | $31.63 | $31.22 | $31.41 | $27.98 | 28,961 |
| 2020-01-22 | $31.55 | $31.85 | $31.38 | $31.59 | $28.14 | 21,164 |
| 2020-01-21 | $31.57 | $31.65 | $31.33 | $31.50 | $28.06 | 27,939 |
| 2020-01-17 | $32.39 | $32.39 | $31.64 | $31.67 | $28.21 | 22,330 |
| 2020-01-16 | $32.03 | $32.37 | $31.84 | $32.18 | $28.66 | 16,007 |
| 2020-01-15 | $32.06 | $32.06 | $31.60 | $31.85 | $28.37 | 17,299 |
| 2020-01-14 | $32.23 | $32.41 | $32.04 | $32.08 | $28.57 | 38,145 |
| 2020-01-13 | $31.76 | $32.26 | $31.69 | $32.24 | $28.72 | 31,120 |
| 2020-01-10 | $31.74 | $31.87 | $31.41 | $31.61 | $28.15 | 47,087 |
| 2020-01-09 | $31.64 | $31.93 | $31.64 | $31.68 | $28.22 | 30,115 |
| 2020-01-08 | $31.54 | $31.87 | $31.50 | $31.67 | $28.21 | 29,982 |
| 2020-01-07 | $31.62 | $31.69 | $31.35 | $31.42 | $27.98 | 27,867 |
| 2020-01-06 | $31.67 | $31.93 | $31.40 | $31.68 | $28.22 | 28,575 |
| 2020-01-03 | $31.92 | $32.06 | $31.84 | $31.94 | $28.45 | 23,892 |
| 2020-01-02 | $32.26 | $32.70 | $31.91 | $32.29 | $28.76 | 36,637 |
| 2019-12-31 | $31.99 | $32.19 | $31.83 | $32.10 | $28.59 | 23,206 |
| 2019-12-30 | $31.95 | $32.35 | $31.95 | $32.04 | $28.54 | 24,246 |
| 2019-12-27 | $32.23 | $32.25 | $31.77 | $31.96 | $28.47 | 29,095 |
| 2019-12-26 | $32.30 | $32.44 | $32.09 | $32.20 | $28.68 | 14,436 |
| 2019-12-24 | $32.23 | $32.50 | $32.02 | $32.24 | $28.72 | 12,171 |
| 2019-12-23 | $32.56 | $32.58 | $31.98 | $32.17 | $28.65 | 39,611 |
| 2019-12-20 | $32.85 | $32.85 | $32.40 | $32.55 | $28.99 | 91,154 |
| 2019-12-19 | $32.68 | $32.94 | $32.54 | $32.70 | $29.12 | 25,964 |
| 2019-12-18 | $33.21 | $33.21 | $32.70 | $32.85 | $29.26 | 27,441 |
| 2019-12-17 | $32.74 | $33.28 | $32.65 | $33.21 | $29.58 | 49,844 |
| 2019-12-16 | $32.58 | $33.01 | $32.34 | $32.63 | $29.06 | 78,533 |
| 2019-12-13 | $32.52 | $32.85 | $32.16 | $32.41 | $28.87 | 19,765 |
| 2019-12-12 | $32.21 | $32.87 | $31.18 | $32.72 | $29.14 | 34,179 |
| 2019-12-11 | $32.50 | $32.50 | $32.13 | $32.37 | $28.61 | 29,622 |
| 2019-12-10 | $32.22 | $32.80 | $32.22 | $32.50 | $28.73 | 19,537 |
| 2019-12-09 | $32.20 | $32.46 | $32.07 | $32.29 | $28.54 | 17,871 |
| 2019-12-06 | $32.29 | $32.43 | $32.07 | $32.25 | $28.51 | 46,164 |
| 2019-12-05 | $32.02 | $32.24 | $31.39 | $31.86 | $28.16 | 23,492 |
| 2019-12-04 | $32.08 | $32.26 | $31.94 | $31.98 | $28.27 | 22,243 |
| 2019-12-03 | $31.62 | $32.02 | $31.58 | $31.94 | $28.23 | 22,534 |
| 2019-12-02 | $32.63 | $32.91 | $32.02 | $32.07 | $28.35 | 22,695 |
| 2019-11-29 | $32.46 | $32.65 | $32.24 | $32.58 | $28.80 | 9,835 |
| 2019-11-27 | $32.96 | $32.96 | $31.73 | $32.52 | $28.74 | 31,744 |
| 2019-11-26 | $32.96 | $33.13 | $32.55 | $32.85 | $29.04 | 52,572 |
| 2019-11-25 | $32.37 | $32.97 | $32.37 | $32.95 | $29.13 | 21,225 |
| 2019-11-22 | $32.53 | $32.59 | $32.15 | $32.21 | $28.47 | 32,039 |
| 2019-11-21 | $32.47 | $32.60 | $32.10 | $32.30 | $28.55 | 25,983 |
| 2019-11-20 | $32.26 | $32.70 | $32.23 | $32.35 | $28.59 | 54,814 |
| 2019-11-19 | $32.25 | $32.74 | $32.25 | $32.50 | $28.73 | 25,211 |
| 2019-11-18 | $32.05 | $32.25 | $31.91 | $32.15 | $28.42 | 29,528 |
| 2019-11-15 | $32.30 | $32.59 | $32.05 | $32.06 | $28.34 | 23,613 |
| 2019-11-14 | $31.96 | $32.28 | $31.66 | $32.08 | $28.36 | 20,204 |
| 2019-11-13 | $31.98 | $32.13 | $31.71 | $31.90 | $28.20 | 34,957 |
| 2019-11-12 | $32.35 | $32.53 | $32.02 | $32.20 | $28.46 | 17,070 |
| 2019-11-11 | $32.07 | $32.32 | $31.74 | $32.09 | $28.36 | 16,387 |
| 2019-11-08 | $32.31 | $32.43 | $31.98 | $32.20 | $28.46 | 15,267 |
| 2019-11-07 | $32.45 | $32.69 | $32.20 | $32.40 | $28.64 | 21,160 |
| 2019-11-06 | $32.10 | $32.45 | $31.89 | $32.12 | $28.39 | 39,102 |
| 2019-11-05 | $31.69 | $32.14 | $31.69 | $32.02 | $28.30 | 39,083 |
| 2019-11-04 | $31.99 | $32.00 | $31.46 | $31.64 | $27.97 | 25,061 |
| 2019-11-01 | $31.58 | $31.86 | $31.42 | $31.74 | $28.06 | 26,076 |
| 2019-10-31 | $31.67 | $31.67 | $31.21 | $31.43 | $27.78 | 37,937 |
| 2019-10-30 | $31.31 | $31.93 | $30.73 | $31.68 | $28.00 | 37,497 |
| 2019-10-29 | $30.73 | $31.36 | $30.73 | $30.90 | $27.31 | 29,431 |
| 2019-10-28 | $30.69 | $30.93 | $30.45 | $30.74 | $27.17 | 28,577 |
| 2019-10-25 | $30.28 | $30.79 | $30.28 | $30.43 | $26.90 | 12,995 |
| 2019-10-24 | $30.74 | $30.75 | $30.20 | $30.36 | $26.84 | 23,168 |
| 2019-10-23 | $30.69 | $30.85 | $30.54 | $30.64 | $27.08 | 22,692 |
| 2019-10-22 | $30.76 | $31.07 | $30.66 | $30.70 | $27.14 | 23,742 |
| 2019-10-21 | $30.43 | $31.09 | $30.43 | $30.76 | $27.19 | 25,504 |
| 2019-10-18 | $30.16 | $30.38 | $29.55 | $30.24 | $26.73 | 33,115 |
| 2019-10-17 | $29.90 | $30.32 | $29.90 | $30.23 | $26.72 | 20,956 |
| 2019-10-16 | $29.78 | $30.21 | $29.61 | $29.88 | $26.41 | 23,235 |
| 2019-10-15 | $29.79 | $30.12 | $29.70 | $29.85 | $26.38 | 28,785 |
| 2019-10-14 | $29.62 | $29.62 | $29.34 | $29.56 | $26.13 | 12,041 |
| 2019-10-11 | $29.58 | $30.10 | $28.73 | $29.78 | $26.32 | 43,019 |
| 2019-10-10 | $29.35 | $29.73 | $29.20 | $29.25 | $25.85 | 32,304 |
| 2019-10-09 | $29.29 | $29.39 | $29.06 | $29.20 | $25.81 | 17,536 |
| 2019-10-08 | $29.55 | $29.55 | $29.08 | $29.16 | $25.78 | 16,701 |
| 2019-10-07 | $29.71 | $30.14 | $29.64 | $29.71 | $26.26 | 18,491 |
| 2019-10-04 | $29.44 | $29.78 | $29.13 | $29.71 | $26.26 | 16,865 |
| 2019-10-03 | $29.63 | $29.88 | $29.28 | $29.44 | $26.02 | 15,038 |
| 2019-10-02 | $29.51 | $29.71 | $29.26 | $29.68 | $26.23 | 28,931 |
| 2019-10-01 | $30.37 | $30.61 | $29.62 | $29.66 | $26.22 | 22,640 |
| 2019-09-30 | $30.85 | $30.85 | $30.12 | $30.18 | $26.68 | 35,452 |
| 2019-09-27 | $31.08 | $31.55 | $30.54 | $30.63 | $27.07 | 31,929 |
| 2019-09-26 | $31.24 | $31.35 | $30.88 | $30.92 | $27.33 | 31,036 |
| 2019-09-25 | $30.64 | $31.34 | $30.64 | $31.19 | $27.57 | 25,873 |
| 2019-09-24 | $31.03 | $31.14 | $30.49 | $30.61 | $27.06 | 27,612 |
| 2019-09-23 | $30.74 | $31.32 | $30.63 | $31.15 | $27.53 | 26,088 |
| 2019-09-20 | $30.90 | $31.32 | $30.53 | $30.78 | $27.21 | 95,588 |
| 2019-09-19 | $31.30 | $31.82 | $31.02 | $31.05 | $27.45 | 27,343 |
| 2019-09-18 | $31.11 | $31.58 | $30.99 | $31.24 | $27.61 | 28,855 |
| 2019-09-17 | $30.91 | $31.24 | $30.66 | $31.12 | $27.51 | 27,061 |
| 2019-09-16 | $31.01 | $31.61 | $30.79 | $31.00 | $27.40 | 52,256 |
| 2019-09-13 | $31.03 | $31.43 | $30.59 | $31.16 | $27.54 | 44,665 |
| 2019-09-12 | $30.00 | $30.96 | $29.91 | $30.76 | $27.19 | 42,852 |
| 2019-09-11 | $29.81 | $30.50 | $29.69 | $30.36 | $26.62 | 64,224 |
| 2019-09-10 | $29.35 | $29.73 | $29.31 | $29.65 | $26.00 | 51,031 |
| 2019-09-09 | $28.70 | $29.43 | $28.70 | $29.34 | $25.73 | 40,556 |
| 2019-09-06 | $29.11 | $29.11 | $28.56 | $28.60 | $25.08 | 17,870 |
| 2019-09-05 | $28.86 | $29.41 | $28.86 | $28.98 | $25.41 | 32,119 |
| 2019-09-04 | $28.91 | $29.16 | $28.47 | $28.54 | $25.02 | 29,447 |
| 2019-09-03 | $28.86 | $28.86 | $28.37 | $28.74 | $25.20 | 39,672 |
| 2019-08-30 | $28.97 | $29.09 | $28.75 | $29.06 | $25.48 | 24,508 |
| 2019-08-29 | $28.82 | $29.11 | $28.82 | $28.87 | $25.31 | 26,120 |
| 2019-08-28 | $28.34 | $28.94 | $28.34 | $28.61 | $25.09 | 26,371 |
| 2019-08-27 | $29.08 | $29.08 | $28.17 | $28.44 | $24.94 | 29,545 |
| 2019-08-26 | $28.69 | $29.03 | $28.56 | $28.90 | $25.34 | 18,281 |
| 2019-08-23 | $29.25 | $29.26 | $28.34 | $28.47 | $24.96 | 38,737 |
| 2019-08-22 | $29.63 | $29.84 | $29.33 | $29.33 | $25.72 | 18,071 |
| 2019-08-21 | $29.69 | $29.69 | $29.25 | $29.54 | $25.90 | 37,554 |
| 2019-08-20 | $29.55 | $29.57 | $29.17 | $29.31 | $25.70 | 21,618 |
| 2019-08-19 | $29.97 | $29.97 | $29.50 | $29.56 | $25.92 | 30,311 |
| 2019-08-16 | $28.88 | $29.61 | $28.88 | $29.61 | $25.96 | 52,373 |
| 2019-08-15 | $28.95 | $29.09 | $28.55 | $28.78 | $25.23 | 37,194 |
| 2019-08-14 | $29.05 | $30.07 | $28.62 | $28.81 | $25.26 | 32,174 |
| 2019-08-13 | $29.32 | $30.11 | $29.32 | $29.62 | $25.97 | 27,776 |
| 2019-08-12 | $29.09 | $29.61 | $29.09 | $29.61 | $25.96 | 46,392 |
| 2019-08-09 | $29.32 | $29.75 | $29.10 | $29.36 | $25.74 | 40,807 |
| 2019-08-08 | $29.12 | $29.55 | $29.12 | $29.31 | $25.70 | 46,129 |
| 2019-08-07 | $29.10 | $29.50 | $28.62 | $28.90 | $25.34 | 24,617 |
| 2019-08-06 | $29.32 | $29.53 | $28.74 | $29.39 | $25.77 | 28,176 |
| 2019-08-05 | $29.52 | $29.60 | $28.78 | $29.03 | $25.45 | 34,480 |
| 2019-08-02 | $30.43 | $30.53 | $29.75 | $29.88 | $26.20 | 63,327 |
| 2019-08-01 | $31.03 | $31.12 | $30.22 | $30.35 | $26.61 | 87,748 |
| 2019-07-31 | $30.46 | $31.13 | $30.28 | $30.79 | $27.00 | 75,686 |
| 2019-07-30 | $29.12 | $30.62 | $29.05 | $30.25 | $26.52 | 69,643 |
| 2019-07-29 | $28.86 | $29.06 | $28.77 | $28.87 | $25.31 | 25,423 |
| 2019-07-26 | $28.48 | $29.13 | $28.48 | $29.02 | $25.44 | 24,046 |
| 2019-07-25 | $28.53 | $28.59 | $28.07 | $28.48 | $24.97 | 44,887 |
| 2019-07-24 | $27.96 | $28.81 | $27.89 | $28.49 | $24.98 | 35,848 |
| 2019-07-23 | $27.00 | $28.03 | $26.92 | $27.99 | $24.54 | 35,801 |
| 2019-07-22 | $27.87 | $27.92 | $26.88 | $26.95 | $23.63 | 102,497 |
| 2019-07-19 | $27.88 | $28.31 | $27.88 | $28.03 | $24.58 | 17,330 |
| 2019-07-18 | $27.76 | $28.10 | $27.76 | $28.02 | $24.57 | 18,366 |
| 2019-07-17 | $27.98 | $28.01 | $27.75 | $27.89 | $24.45 | 25,468 |
| 2019-07-16 | $27.90 | $28.20 | $27.63 | $28.01 | $24.56 | 30,084 |
| 2019-07-15 | $28.20 | $28.20 | $27.77 | $27.98 | $24.53 | 20,011 |
| 2019-07-12 | $27.90 | $28.79 | $27.86 | $28.33 | $24.84 | 25,642 |
| 2019-07-11 | $27.97 | $28.28 | $27.84 | $27.97 | $24.52 | 13,391 |
| 2019-07-10 | $27.79 | $28.38 | $27.79 | $28.05 | $24.59 | 18,979 |
| 2019-07-09 | $28.91 | $28.91 | $27.75 | $28.35 | $24.86 | 24,660 |
| 2019-07-08 | $28.53 | $28.76 | $28.22 | $28.25 | $24.77 | 13,645 |
| 2019-07-05 | $28.53 | $28.79 | $27.55 | $28.77 | $25.23 | 12,549 |
| 2019-07-03 | $28.80 | $28.80 | $28.18 | $28.47 | $24.96 | 8,869 |
| 2019-07-02 | $28.91 | $29.37 | $28.28 | $28.58 | $25.06 | 18,038 |
| 2019-07-01 | $29.25 | $29.25 | $28.75 | $28.87 | $25.31 | 25,602 |
| 2019-06-28 | $28.71 | $29.25 | $28.71 | $29.15 | $25.56 | 92,636 |
| 2019-06-27 | $28.20 | $28.61 | $28.18 | $28.61 | $25.09 | 34,595 |
| 2019-06-26 | $27.73 | $28.32 | $27.48 | $27.96 | $24.52 | 57,719 |
| 2019-06-25 | $27.29 | $27.50 | $26.89 | $27.43 | $24.05 | 23,399 |
| 2019-06-24 | $27.39 | $27.57 | $27.32 | $27.36 | $23.99 | 23,275 |
| 2019-06-21 | $26.96 | $27.62 | $26.96 | $27.44 | $24.06 | 59,087 |
| 2019-06-20 | $27.56 | $27.56 | $26.98 | $27.15 | $23.80 | 18,595 |
| 2019-06-19 | $27.43 | $27.75 | $27.22 | $27.33 | $23.96 | 28,822 |
| 2019-06-18 | $27.26 | $27.78 | $27.26 | $27.51 | $24.12 | 42,462 |
| 2019-06-17 | $27.53 | $27.65 | $27.17 | $27.27 | $23.91 | 17,192 |
| 2019-06-14 | $27.42 | $27.68 | $27.06 | $27.54 | $24.15 | 26,130 |
| 2019-06-13 | $27.21 | $27.72 | $27.21 | $27.55 | $24.16 | 30,796 |
| 2019-06-12 | $27.57 | $27.78 | $27.39 | $27.40 | $23.81 | 19,776 |
| 2019-06-11 | $27.57 | $27.86 | $27.52 | $27.60 | $23.98 | 26,681 |
| 2019-06-10 | $27.28 | $27.69 | $27.28 | $27.55 | $23.94 | 16,597 |
| 2019-06-07 | $27.33 | $27.59 | $27.16 | $27.19 | $23.63 | 14,951 |
| 2019-06-06 | $27.43 | $27.77 | $26.86 | $27.48 | $23.88 | 40,451 |
| 2019-06-05 | $27.79 | $27.79 | $27.08 | $27.27 | $23.70 | 18,922 |
| 2019-06-04 | $27.50 | $27.89 | $27.39 | $27.85 | $24.20 | 15,238 |
| 2019-06-03 | $26.86 | $27.40 | $26.84 | $27.31 | $23.73 | 46,063 |
| 2019-05-31 | $26.83 | $27.09 | $26.76 | $27.03 | $23.49 | 31,439 |
| 2019-05-30 | $27.46 | $27.46 | $27.00 | $27.24 | $23.67 | 40,772 |
| 2019-05-29 | $27.29 | $27.60 | $27.18 | $27.40 | $23.81 | 42,532 |
| 2019-05-28 | $27.63 | $27.91 | $27.32 | $27.60 | $23.98 | 30,038 |
| 2019-05-24 | $27.32 | $27.83 | $27.11 | $27.83 | $24.18 | 20,393 |
| 2019-05-23 | $27.63 | $27.71 | $27.17 | $27.25 | $23.68 | 29,049 |
| 2019-05-22 | $28.23 | $28.24 | $27.66 | $27.80 | $24.16 | 28,267 |
| 2019-05-21 | $28.15 | $28.54 | $28.00 | $28.47 | $24.74 | 32,580 |
| 2019-05-20 | $27.95 | $28.53 | $27.90 | $28.04 | $24.36 | 21,209 |
| 2019-05-17 | $27.77 | $28.12 | $27.75 | $28.00 | $24.33 | 28,170 |
| 2019-05-16 | $27.40 | $28.11 | $27.20 | $28.04 | $24.36 | 26,274 |
| 2019-05-15 | $27.63 | $27.68 | $27.30 | $27.46 | $23.86 | 32,241 |
| 2019-05-14 | $27.67 | $28.05 | $27.67 | $27.92 | $24.26 | 53,847 |
| 2019-05-13 | $28.16 | $28.51 | $27.70 | $27.76 | $24.12 | 35,809 |
| 2019-05-10 | $28.64 | $28.64 | $28.44 | $28.63 | $24.88 | 14,033 |
| 2019-05-09 | $28.55 | $28.75 | $28.47 | $28.61 | $24.86 | 17,414 |
| 2019-05-08 | $28.53 | $28.76 | $28.40 | $28.69 | $24.93 | 44,387 |
| 2019-05-07 | $28.50 | $28.68 | $28.35 | $28.54 | $24.80 | 25,421 |
| 2019-05-06 | $28.73 | $28.96 | $28.60 | $28.70 | $24.94 | 19,447 |
| 2019-05-03 | $28.33 | $29.07 | $28.25 | $29.06 | $25.25 | 40,644 |
| 2019-05-02 | $28.44 | $29.08 | $28.09 | $28.31 | $24.60 | 30,909 |
| 2019-05-01 | $27.66 | $28.54 | $27.66 | $28.40 | $24.68 | 83,386 |
| 2019-04-30 | $29.49 | $29.49 | $26.84 | $27.50 | $23.89 | 54,872 |
| 2019-04-29 | $27.80 | $28.28 | $27.00 | $28.24 | $24.54 | 25,680 |
| 2019-04-26 | $26.87 | $27.81 | $26.87 | $27.78 | $24.14 | 17,598 |
| 2019-04-25 | $27.82 | $27.84 | $27.27 | $27.46 | $23.86 | 34,325 |
| 2019-04-24 | $28.04 | $28.16 | $27.61 | $27.89 | $24.23 | 26,817 |
| 2019-04-23 | $27.57 | $28.29 | $27.57 | $28.09 | $24.41 | 79,001 |
| 2019-04-22 | $28.03 | $28.03 | $27.38 | $27.57 | $23.96 | 43,617 |
| 2019-04-18 | $28.45 | $28.67 | $27.95 | $28.13 | $24.44 | 12,948 |
| 2019-04-17 | $28.43 | $28.71 | $28.27 | $28.57 | $24.82 | 14,030 |
| 2019-04-16 | $28.24 | $28.55 | $28.24 | $28.40 | $24.68 | 15,001 |
| 2019-04-15 | $28.34 | $28.67 | $28.03 | $28.03 | $24.36 | 13,335 |
| 2019-04-12 | $28.45 | $28.55 | $28.16 | $28.35 | $24.63 | 16,882 |
| 2019-04-11 | $28.44 | $28.65 | $28.14 | $28.26 | $24.56 | 14,041 |
| 2019-04-10 | $28.17 | $28.55 | $27.92 | $28.43 | $24.70 | 28,127 |
| 2019-04-09 | $27.94 | $28.38 | $27.94 | $28.11 | $24.42 | 47,220 |
| 2019-04-08 | $27.98 | $28.24 | $27.88 | $28.12 | $24.43 | 46,723 |
| 2019-04-05 | $27.70 | $28.19 | $27.49 | $27.99 | $24.32 | 29,089 |
| 2019-04-04 | $27.29 | $27.72 | $27.00 | $27.69 | $24.06 | 18,518 |
| 2019-04-03 | $27.35 | $27.47 | $27.18 | $27.29 | $23.71 | 20,483 |
| 2019-04-02 | $27.71 | $27.71 | $27.00 | $27.15 | $23.59 | 29,601 |
| 2019-04-01 | $27.25 | $27.72 | $27.25 | $27.71 | $24.08 | 59,155 |
| 2019-03-29 | $26.92 | $27.29 | $26.65 | $27.18 | $23.62 | 94,202 |
| 2019-03-28 | $26.57 | $26.92 | $25.98 | $26.92 | $23.39 | 29,962 |
| 2019-03-27 | $26.69 | $26.86 | $25.88 | $26.70 | $23.20 | 32,275 |
| 2019-03-26 | $26.17 | $26.86 | $26.11 | $26.86 | $23.34 | 43,127 |
| 2019-03-25 | $25.67 | $26.32 | $25.57 | $26.05 | $22.64 | 41,302 |
| 2019-03-22 | $26.86 | $27.03 | $25.67 | $25.68 | $22.31 | 55,428 |
| 2019-03-21 | $27.46 | $27.73 | $26.98 | $27.06 | $23.51 | 47,859 |
| 2019-03-20 | $28.25 | $28.38 | $27.75 | $27.76 | $24.12 | 31,966 |
| 2019-03-19 | $29.23 | $29.26 | $28.17 | $28.25 | $24.55 | 42,811 |
| 2019-03-18 | $29.06 | $29.29 | $29.06 | $29.12 | $25.30 | 21,230 |
| 2019-03-15 | $28.96 | $29.28 | $28.93 | $29.07 | $25.26 | 74,209 |
| 2019-03-14 | $29.13 | $29.20 | $28.90 | $28.98 | $25.18 | 12,305 |
| 2019-03-13 | $29.47 | $29.47 | $29.15 | $29.30 | $25.24 | 24,579 |
| 2019-03-12 | $29.76 | $29.77 | $29.19 | $29.29 | $25.23 | 22,765 |
| 2019-03-11 | $29.32 | $29.81 | $29.11 | $29.71 | $25.59 | 24,267 |
| 2019-03-08 | $29.27 | $29.41 | $29.12 | $29.30 | $25.24 | 22,390 |
| 2019-03-07 | $29.87 | $29.93 | $29.09 | $29.49 | $25.40 | 35,683 |
| 2019-03-06 | $30.13 | $30.34 | $29.78 | $30.00 | $25.84 | 52,774 |
| 2019-03-05 | $30.00 | $30.33 | $29.97 | $30.25 | $26.06 | 36,324 |
| 2019-03-04 | $30.20 | $30.38 | $29.88 | $30.10 | $25.93 | 91,805 |
| 2019-03-01 | $30.35 | $30.41 | $29.43 | $30.19 | $26.01 | 28,288 |
| 2019-02-28 | $30.21 | $30.32 | $30.08 | $30.14 | $25.96 | 28,033 |
| 2019-02-27 | $29.96 | $30.22 | $29.92 | $30.22 | $26.03 | 13,932 |
| 2019-02-26 | $30.05 | $30.48 | $29.97 | $29.97 | $25.82 | 40,784 |
| 2019-02-25 | $30.44 | $30.72 | $30.17 | $30.19 | $26.01 | 28,900 |
| 2019-02-22 | $30.29 | $30.43 | $29.89 | $30.38 | $26.17 | 27,072 |
| 2019-02-21 | $30.36 | $30.44 | $29.92 | $30.28 | $26.09 | 31,888 |
| 2019-02-20 | $30.26 | $30.43 | $30.10 | $30.26 | $26.07 | 27,867 |
| 2019-02-19 | $29.72 | $30.33 | $29.70 | $30.22 | $26.03 | 29,898 |
| 2019-02-15 | $29.06 | $29.83 | $29.06 | $29.75 | $25.63 | 38,825 |
| 2019-02-14 | $28.79 | $29.05 | $28.52 | $28.90 | $24.90 | 39,350 |
| 2019-02-13 | $28.77 | $29.00 | $28.27 | $28.93 | $24.92 | 35,842 |
| 2019-02-12 | $28.40 | $28.79 | $28.40 | $28.76 | $24.78 | 28,991 |
| 2019-02-11 | $28.10 | $28.35 | $27.90 | $28.32 | $24.40 | 35,440 |
| 2019-02-08 | $27.76 | $28.21 | $27.69 | $27.97 | $24.10 | 29,828 |
| 2019-02-07 | $27.63 | $27.81 | $27.47 | $27.75 | $23.91 | 25,467 |
| 2019-02-06 | $27.43 | $27.73 | $27.43 | $27.51 | $23.70 | 19,927 |
| 2019-02-05 | $27.75 | $27.94 | $27.38 | $27.55 | $23.73 | 27,960 |
| 2019-02-04 | $27.46 | $28.17 | $27.32 | $27.75 | $23.91 | 25,716 |
| 2019-02-01 | $25.89 | $27.43 | $25.89 | $27.29 | $23.51 | 34,678 |
| 2019-01-31 | $27.13 | $27.27 | $26.80 | $26.82 | $23.10 | 32,714 |
| 2019-01-30 | $27.30 | $27.39 | $27.09 | $27.18 | $23.41 | 32,744 |
| 2019-01-29 | $27.28 | $27.35 | $27.05 | $27.18 | $23.41 | 35,058 |
| 2019-01-28 | $27.03 | $27.38 | $26.69 | $27.04 | $23.29 | 23,087 |
| 2019-01-25 | $27.41 | $27.41 | $27.14 | $27.16 | $23.40 | 16,972 |
| 2019-01-24 | $27.02 | $27.17 | $26.59 | $26.90 | $23.17 | 60,517 |
| 2019-01-23 | $27.12 | $27.37 | $26.86 | $27.02 | $23.28 | 39,209 |
| 2019-01-22 | $27.29 | $27.50 | $27.07 | $27.08 | $23.33 | 55,296 |
| 2019-01-18 | $27.40 | $27.70 | $27.40 | $27.43 | $23.63 | 43,680 |
| 2019-01-17 | $27.40 | $27.62 | $27.23 | $27.46 | $23.66 | 31,104 |
| 2019-01-16 | $27.07 | $27.77 | $27.07 | $27.58 | $23.76 | 39,896 |
| 2019-01-15 | $26.79 | $26.98 | $26.68 | $26.95 | $23.22 | 21,610 |
| 2019-01-14 | $26.86 | $27.26 | $26.71 | $26.78 | $23.07 | 66,146 |
| 2019-01-11 | $26.84 | $27.05 | $26.59 | $26.92 | $23.19 | 19,891 |
| 2019-01-10 | $27.12 | $27.39 | $26.68 | $27.01 | $23.27 | 14,413 |
| 2019-01-09 | $27.47 | $27.47 | $27.15 | $27.26 | $23.48 | 26,576 |
| 2019-01-08 | $27.10 | $27.42 | $26.91 | $27.42 | $23.62 | 35,436 |
| 2019-01-07 | $26.80 | $26.98 | $26.67 | $26.96 | $23.23 | 82,278 |
| 2019-01-04 | $26.56 | $26.85 | $26.21 | $26.79 | $23.08 | 34,953 |
| 2019-01-03 | $26.01 | $26.45 | $25.50 | $26.12 | $22.50 | 43,454 |
| 2019-01-02 | $25.50 | $26.43 | $25.50 | $26.08 | $22.47 | 103,947 |
| 2018-12-31 | $25.49 | $25.71 | $25.26 | $25.70 | $22.14 | 32,801 |
| 2018-12-28 | $25.29 | $25.79 | $25.08 | $25.48 | $21.95 | 42,140 |
| 2018-12-27 | $25.27 | $25.85 | $24.57 | $25.17 | $21.68 | 42,580 |
| 2018-12-26 | $24.79 | $25.65 | $24.49 | $25.56 | $22.02 | 47,048 |
| 2018-12-24 | $25.27 | $25.46 | $24.61 | $24.61 | $21.20 | 11,001 |
| 2018-12-21 | $25.41 | $25.90 | $25.07 | $25.33 | $21.82 | 61,751 |
| 2018-12-20 | $24.94 | $25.59 | $24.87 | $25.38 | $21.86 | 39,468 |
| 2018-12-19 | $25.85 | $26.15 | $24.78 | $24.94 | $21.49 | 34,675 |
| 2018-12-18 | $26.12 | $26.25 | $25.80 | $25.85 | $22.27 | 43,944 |
| 2018-12-17 | $25.80 | $26.46 | $25.77 | $26.02 | $22.42 | 33,377 |
| 2018-12-14 | $26.15 | $26.63 | $25.96 | $25.99 | $22.39 | 24,843 |
| 2018-12-13 | $27.28 | $27.47 | $26.17 | $26.32 | $22.67 | 32,152 |
| 2018-12-12 | $27.22 | $27.50 | $26.78 | $27.21 | $23.44 | 43,357 |
| 2018-12-11 | $27.28 | $27.74 | $26.89 | $27.16 | $23.19 | 40,107 |
| 2018-12-10 | $27.32 | $27.53 | $26.88 | $27.25 | $23.27 | 32,609 |
| 2018-12-07 | $27.41 | $28.00 | $27.05 | $27.41 | $23.41 | 44,856 |
| 2018-12-06 | $27.24 | $28.55 | $27.02 | $27.56 | $23.53 | 73,193 |
| 2018-12-04 | $29.81 | $30.59 | $27.59 | $27.82 | $23.76 | 32,993 |
| 2018-12-03 | $30.36 | $30.69 | $29.46 | $29.89 | $25.52 | 107,049 |
| 2018-11-30 | $29.71 | $30.48 | $29.71 | $30.08 | $25.69 | 52,663 |
| 2018-11-29 | $29.97 | $30.15 | $29.23 | $29.76 | $25.41 | 15,766 |
| 2018-11-28 | $29.38 | $30.14 | $29.10 | $29.99 | $25.61 | 45,638 |
| 2018-11-27 | $29.19 | $29.83 | $29.19 | $29.37 | $25.08 | 43,941 |
| 2018-11-26 | $29.14 | $30.12 | $28.77 | $29.29 | $25.01 | 31,909 |
| 2018-11-23 | $28.73 | $29.13 | $28.60 | $29.05 | $24.81 | 13,381 |
| 2018-11-21 | $28.95 | $29.66 | $28.55 | $28.98 | $24.75 | 16,491 |
| 2018-11-20 | $28.87 | $29.26 | $28.65 | $28.94 | $24.71 | 36,487 |
| 2018-11-19 | $29.37 | $29.51 | $29.06 | $29.18 | $24.92 | 17,653 |
| 2018-11-16 | $29.19 | $29.68 | $29.00 | $29.38 | $25.09 | 46,497 |
| 2018-11-15 | $28.86 | $29.40 | $28.86 | $29.32 | $25.04 | 21,593 |
| 2018-11-14 | $29.65 | $29.87 | $28.73 | $29.00 | $24.76 | 24,586 |
| 2018-11-13 | $29.55 | $29.90 | $29.38 | $29.48 | $25.17 | 29,822 |
| 2018-11-12 | $29.14 | $29.60 | $28.72 | $29.45 | $25.15 | 48,246 |
| 2018-11-09 | $29.62 | $29.88 | $29.09 | $29.13 | $24.88 | 32,405 |
| 2018-11-08 | $29.56 | $29.74 | $28.81 | $29.62 | $25.29 | 17,504 |
| 2018-11-07 | $29.32 | $30.40 | $29.32 | $29.49 | $25.18 | 25,936 |
| 2018-11-06 | $28.78 | $29.29 | $28.59 | $29.25 | $24.98 | 31,582 |
| 2018-11-05 | $28.93 | $28.97 | $28.55 | $28.83 | $24.62 | 33,672 |
| 2018-11-02 | $28.61 | $28.95 | $28.31 | $28.92 | $24.70 | 31,886 |
| 2018-11-01 | $28.77 | $28.77 | $28.38 | $28.59 | $24.41 | 30,106 |
| 2018-10-31 | $28.88 | $28.99 | $28.51 | $28.55 | $24.38 | 72,297 |
| 2018-10-30 | $28.44 | $28.66 | $27.98 | $28.65 | $24.47 | 58,710 |
| 2018-10-29 | $27.64 | $28.32 | $27.46 | $28.15 | $24.04 | 32,874 |
| 2018-10-26 | $29.07 | $30.89 | $27.58 | $27.58 | $23.55 | 53,074 |
| 2018-10-25 | $27.39 | $28.44 | $27.37 | $27.44 | $23.43 | 60,262 |
| 2018-10-24 | $27.39 | $27.78 | $26.48 | $26.50 | $22.63 | 69,067 |
| 2018-10-23 | $27.41 | $28.00 | $27.20 | $27.75 | $23.70 | 45,030 |
| 2018-10-22 | $28.10 | $28.23 | $27.38 | $27.64 | $23.60 | 48,825 |
| 2018-10-19 | $28.59 | $28.84 | $28.02 | $28.10 | $24.00 | 42,577 |
| 2018-10-18 | $29.19 | $29.50 | $28.60 | $28.63 | $24.45 | 30,628 |
| 2018-10-17 | $29.36 | $29.72 | $29.07 | $29.28 | $25.00 | 40,091 |
| 2018-10-16 | $29.19 | $29.52 | $28.87 | $29.44 | $25.14 | 46,029 |
| 2018-10-15 | $29.13 | $29.38 | $28.76 | $29.17 | $24.91 | 43,644 |
| 2018-10-12 | $30.10 | $30.70 | $28.80 | $29.12 | $24.87 | 60,848 |
| 2018-10-11 | $30.35 | $31.55 | $29.81 | $29.81 | $25.46 | 142,400 |
| 2018-10-10 | $30.53 | $30.85 | $30.39 | $30.43 | $25.99 | 91,996 |
| 2018-10-09 | $30.55 | $30.85 | $30.49 | $30.54 | $26.08 | 178,016 |
| 2018-10-08 | $30.55 | $30.77 | $30.50 | $30.55 | $26.09 | 70,070 |
| 2018-10-05 | $30.70 | $31.26 | $30.28 | $30.54 | $26.08 | 47,045 |
| 2018-10-04 | $30.85 | $31.10 | $30.59 | $30.67 | $26.19 | 55,439 |
| 2018-10-03 | $30.57 | $30.96 | $30.55 | $30.85 | $26.34 | 78,448 |
| 2018-10-02 | $30.67 | $30.70 | $30.30 | $30.50 | $26.05 | 49,243 |
| 2018-10-01 | $31.45 | $31.53 | $30.69 | $30.71 | $26.22 | 44,738 |
| 2018-09-28 | $30.93 | $31.45 | $30.93 | $31.40 | $26.81 | 57,091 |
| 2018-09-27 | $31.85 | $31.85 | $31.35 | $31.40 | $26.81 | 47,291 |
| 2018-09-26 | $32.00 | $32.10 | $31.30 | $31.35 | $26.77 | 60,988 |
| 2018-09-25 | $32.25 | $32.31 | $32.00 | $32.05 | $27.37 | 47,284 |
| 2018-09-24 | $32.30 | $32.30 | $32.05 | $32.20 | $27.50 | 147,006 |
| 2018-09-21 | $32.35 | $32.80 | $32.30 | $32.30 | $27.58 | 189,364 |
| 2018-09-20 | $32.25 | $32.53 | $32.25 | $32.40 | $27.67 | 43,942 |
| 2018-09-19 | $32.25 | $32.50 | $32.05 | $32.15 | $27.45 | 50,921 |
| 2018-09-18 | $32.25 | $32.53 | $32.20 | $32.25 | $27.54 | 45,699 |
| 2018-09-17 | $32.50 | $32.56 | $32.10 | $32.30 | $27.58 | 35,494 |
| 2018-09-14 | $32.60 | $32.75 | $31.35 | $32.55 | $27.80 | 49,267 |
| 2018-09-13 | $32.80 | $32.85 | $32.40 | $32.55 | $27.80 | 31,889 |
| 2018-09-12 | $32.80 | $32.85 | $31.96 | $32.60 | $27.84 | 50,718 |
| 2018-09-11 | $32.80 | $33.35 | $32.65 | $33.20 | $28.14 | 58,628 |
| 2018-09-10 | $32.40 | $33.15 | $32.36 | $32.70 | $27.72 | 64,749 |
| 2018-09-07 | $32.15 | $32.73 | $32.10 | $32.30 | $27.38 | 88,257 |
| 2018-09-06 | $32.20 | $32.65 | $32.10 | $32.15 | $27.25 | 44,695 |
| 2018-09-05 | $32.05 | $32.63 | $32.05 | $32.55 | $27.59 | 69,287 |
| 2018-09-04 | $32.30 | $32.80 | $32.00 | $32.10 | $27.21 | 80,234 |
| 2018-08-31 | $32.45 | $32.45 | $32.20 | $32.30 | $27.38 | 88,610 |
| 2018-08-30 | $32.55 | $32.65 | $32.40 | $32.40 | $27.47 | 30,214 |
| 2018-08-29 | $32.60 | $32.70 | $32.25 | $32.60 | $27.64 | 23,578 |
| 2018-08-28 | $32.90 | $33.00 | $32.60 | $32.70 | $27.72 | 41,324 |
| 2018-08-27 | $32.95 | $33.10 | $32.70 | $32.70 | $27.72 | 56,066 |
| 2018-08-24 | $33.10 | $33.10 | $32.70 | $32.75 | $27.76 | 23,838 |
| 2018-08-23 | $32.80 | $33.05 | $31.60 | $33.00 | $27.97 | 74,742 |
| 2018-08-22 | $32.15 | $32.90 | $31.90 | $32.75 | $27.76 | 43,252 |
| 2018-08-21 | $31.85 | $32.35 | $31.60 | $32.10 | $27.21 | 132,628 |
| 2018-08-20 | $31.70 | $31.75 | $31.00 | $31.60 | $26.79 | 65,067 |
| 2018-08-17 | $31.45 | $31.85 | $31.30 | $31.65 | $26.83 | 87,131 |
| 2018-08-16 | $31.60 | $31.95 | $30.12 | $31.40 | $26.62 | 61,200 |
| 2018-08-15 | $31.70 | $31.83 | $31.45 | $31.50 | $26.70 | 28,006 |
| 2018-08-14 | $31.70 | $31.95 | $31.50 | $31.70 | $26.87 | 42,138 |
| 2018-08-13 | $31.65 | $31.90 | $31.50 | $31.65 | $26.83 | 121,063 |
| 2018-08-10 | $31.45 | $31.83 | $31.10 | $31.60 | $26.79 | 19,933 |
| 2018-08-09 | $31.60 | $31.80 | $31.50 | $31.55 | $26.75 | 29,062 |
| 2018-08-08 | $31.45 | $31.85 | $31.30 | $31.55 | $26.75 | 133,662 |
| 2018-08-07 | $31.45 | $31.85 | $31.25 | $31.40 | $26.62 | 24,093 |
| 2018-08-06 | $31.20 | $31.70 | $31.00 | $31.40 | $26.62 | 42,870 |
| 2018-08-03 | $31.47 | $31.70 | $31.20 | $31.30 | $26.53 | 34,726 |
| 2018-08-02 | $31.30 | $31.50 | $30.95 | $31.45 | $26.66 | 87,089 |
| 2018-08-01 | $31.65 | $32.80 | $31.35 | $31.35 | $26.58 | 65,254 |
| 2018-07-31 | $32.45 | $32.45 | $31.70 | $31.70 | $26.87 | 49,323 |
| 2018-07-30 | $32.90 | $32.90 | $32.15 | $32.25 | $27.34 | 21,919 |
| 2018-07-27 | $33.70 | $33.70 | $31.95 | $32.35 | $27.42 | 34,814 |
| 2018-07-26 | $32.65 | $33.05 | $32.45 | $32.65 | $27.68 | 37,331 |
| 2018-07-25 | $33.15 | $33.15 | $32.60 | $32.65 | $27.68 | 26,761 |
| 2018-07-24 | $33.55 | $33.60 | $33.05 | $33.20 | $28.14 | 31,276 |
| 2018-07-23 | $32.85 | $33.45 | $32.85 | $33.40 | $28.31 | 42,135 |
| 2018-07-20 | $32.65 | $33.15 | $32.65 | $32.95 | $27.93 | 25,032 |
| 2018-07-19 | $32.70 | $32.80 | $32.45 | $32.65 | $27.68 | 43,881 |
| 2018-07-18 | $32.60 | $33.00 | $32.45 | $32.65 | $27.68 | 29,506 |
| 2018-07-17 | $32.90 | $33.15 | $32.60 | $32.60 | $27.64 | 21,748 |
| 2018-07-16 | $32.65 | $33.00 | $32.65 | $32.95 | $27.93 | 22,500 |
| 2018-07-13 | $32.75 | $33.10 | $32.55 | $32.67 | $27.69 | 42,986 |
| 2018-07-12 | $33.15 | $33.15 | $32.53 | $32.85 | $27.85 | 42,160 |
| 2018-07-11 | $33.10 | $33.50 | $33.00 | $33.05 | $28.02 | 30,207 |
| 2018-07-10 | $33.50 | $33.68 | $32.95 | $33.25 | $28.19 | 40,910 |
| 2018-07-09 | $33.50 | $33.70 | $33.38 | $33.40 | $28.31 | 88,609 |
| 2018-07-06 | $33.30 | $33.50 | $33.15 | $33.40 | $28.31 | 38,750 |
| 2018-07-05 | $33.15 | $33.35 | $32.95 | $33.25 | $28.19 | 52,866 |
| 2018-07-03 | $33.40 | $33.50 | $32.95 | $33.05 | $28.02 | 39,457 |
| 2018-07-02 | $32.85 | $33.35 | $32.56 | $33.30 | $28.23 | 26,677 |
| 2018-06-29 | $33.05 | $33.15 | $32.80 | $32.90 | $27.89 | 44,756 |
| 2018-06-28 | $32.90 | $33.25 | $32.85 | $33.00 | $27.97 | 30,170 |
| 2018-06-27 | $33.60 | $33.80 | $32.75 | $32.85 | $27.85 | 43,984 |
| 2018-06-26 | $33.75 | $33.95 | $33.35 | $33.60 | $28.48 | 32,469 |
| 2018-06-25 | $33.85 | $34.10 | $33.60 | $33.65 | $28.53 | 51,555 |
| 2018-06-22 | $34.05 | $34.25 | $33.55 | $34.05 | $28.86 | 168,918 |
| 2018-06-21 | $33.95 | $34.35 | $33.70 | $33.95 | $28.78 | 69,937 |
| 2018-06-20 | $34.35 | $34.35 | $33.75 | $33.90 | $28.74 | 154,989 |
| 2018-06-19 | $33.30 | $34.00 | $33.05 | $33.95 | $28.78 | 30,117 |
| 2018-06-18 | $33.15 | $33.55 | $33.15 | $33.45 | $28.36 | 37,178 |
| 2018-06-15 | $32.95 | $33.35 | $32.70 | $33.20 | $28.14 | 61,935 |
| 2018-06-14 | $33.25 | $33.25 | $32.60 | $32.95 | $27.93 | 35,048 |
| 2018-06-13 | $32.80 | $33.10 | $32.60 | $32.75 | $27.76 | 26,010 |
| 2018-06-12 | $33.10 | $33.35 | $32.70 | $32.95 | $27.73 | 30,409 |
| 2018-06-11 | $33.80 | $33.80 | $32.95 | $33.15 | $27.90 | 33,702 |
| 2018-06-08 | $33.70 | $34.10 | $33.55 | $33.70 | $28.36 | 30,116 |
| 2018-06-07 | $33.80 | $33.95 | $33.55 | $33.70 | $28.36 | 26,506 |
| 2018-06-06 | $33.35 | $33.75 | $33.30 | $33.65 | $28.32 | 33,721 |
| 2018-06-05 | $32.95 | $33.35 | $32.70 | $33.30 | $28.02 | 33,691 |
| 2018-06-04 | $32.50 | $33.15 | $32.45 | $33.05 | $27.81 | 28,886 |
| 2018-06-01 | $32.00 | $32.55 | $32.00 | $32.40 | $27.27 | 30,841 |
| 2018-05-31 | $32.00 | $32.30 | $31.75 | $31.85 | $26.80 | 37,817 |
| 2018-05-30 | $31.80 | $32.70 | $31.80 | $31.95 | $26.89 | 87,962 |
| 2018-05-29 | $31.85 | $32.15 | $31.50 | $31.70 | $26.68 | 33,810 |
| 2018-05-25 | $32.20 | $32.35 | $32.05 | $32.20 | $27.10 | 33,995 |
| 2018-05-24 | $32.65 | $32.65 | $31.95 | $32.35 | $27.22 | 18,577 |
| 2018-05-23 | $32.85 | $33.00 | $32.55 | $32.70 | $27.52 | 19,553 |
| 2018-05-22 | $32.85 | $33.10 | $32.65 | $32.75 | $27.56 | 36,259 |
| 2018-05-21 | $32.45 | $32.75 | $32.40 | $32.70 | $27.52 | 28,435 |
| 2018-05-18 | $32.40 | $32.45 | $31.95 | $32.40 | $27.27 | 40,123 |
| 2018-05-17 | $31.90 | $32.20 | $31.75 | $32.15 | $27.06 | 21,210 |
| 2018-05-16 | $31.65 | $32.00 | $31.50 | $31.85 | $26.80 | 21,780 |
| 2018-05-15 | $31.40 | $31.95 | $31.40 | $31.65 | $26.63 | 21,610 |
| 2018-05-14 | $31.75 | $31.85 | $31.30 | $31.40 | $26.42 | 27,976 |
| 2018-05-11 | $32.18 | $32.20 | $31.70 | $31.80 | $26.76 | 19,101 |
| 2018-05-10 | $32.10 | $32.10 | $31.95 | $31.95 | $26.89 | 18,950 |
| 2018-05-09 | $32.20 | $32.40 | $31.13 | $32.05 | $26.97 | 22,758 |
| 2018-05-08 | $32.10 | $32.35 | $31.65 | $32.25 | $27.14 | 24,882 |
| 2018-05-07 | $32.40 | $32.42 | $32.05 | $32.15 | $27.06 | 27,514 |
| 2018-05-04 | $31.55 | $32.55 | $31.40 | $32.45 | $27.31 | 61,068 |
| 2018-05-03 | $31.50 | $31.65 | $31.35 | $31.55 | $26.55 | 56,248 |
| 2018-05-02 | $31.45 | $31.80 | $30.78 | $31.50 | $26.51 | 69,766 |
| 2018-05-01 | $31.00 | $31.55 | $30.70 | $31.45 | $26.47 | 32,745 |
| 2018-04-30 | $31.50 | $31.50 | $31.10 | $31.10 | $26.17 | 52,186 |
| 2018-04-27 | $31.65 | $31.95 | $31.18 | $31.50 | $26.51 | 41,830 |
| 2018-04-26 | $31.30 | $31.75 | $31.30 | $31.45 | $26.47 | 24,875 |
| 2018-04-25 | $31.40 | $31.95 | $31.25 | $31.40 | $26.42 | 29,340 |
| 2018-04-24 | $31.30 | $31.75 | $31.30 | $31.55 | $26.55 | 26,432 |
| 2018-04-23 | $31.30 | $31.65 | $30.85 | $31.25 | $26.30 | 24,520 |
| 2018-04-20 | $31.00 | $31.45 | $30.60 | $31.10 | $26.17 | 42,212 |
| 2018-04-19 | $30.65 | $31.25 | $30.65 | $31.05 | $26.13 | 28,681 |
| 2018-04-18 | $30.95 | $31.25 | $30.50 | $30.60 | $25.75 | 28,802 |
| 2018-04-17 | $31.30 | $31.40 | $30.85 | $30.95 | $26.05 | 19,671 |
| 2018-04-16 | $31.05 | $31.35 | $30.60 | $31.20 | $26.26 | 21,798 |
| 2018-04-13 | $31.20 | $31.20 | $30.65 | $30.95 | $26.05 | 51,091 |
| 2018-04-12 | $30.80 | $31.15 | $30.40 | $31.00 | $26.09 | 16,442 |
| 2018-04-11 | $30.80 | $30.85 | $30.40 | $30.65 | $25.79 | 78,429 |
| 2018-04-10 | $30.60 | $31.00 | $30.45 | $30.85 | $25.96 | 27,287 |
| 2018-04-09 | $30.35 | $31.00 | $30.25 | $30.35 | $25.54 | 25,846 |
| 2018-04-06 | $30.45 | $30.65 | $30.05 | $30.30 | $25.50 | 41,723 |
| 2018-04-05 | $30.75 | $30.75 | $30.20 | $30.60 | $25.75 | 49,754 |
| 2018-04-04 | $29.85 | $30.65 | $29.85 | $30.45 | $25.62 | 44,154 |
| 2018-04-03 | $29.55 | $30.20 | $28.95 | $30.15 | $25.37 | 35,727 |
| 2018-04-02 | $29.65 | $30.15 | $29.15 | $29.40 | $24.74 | 56,214 |
| 2018-03-29 | $30.20 | $30.70 | $29.50 | $29.60 | $24.91 | 171,042 |
| 2018-03-28 | $29.95 | $30.60 | $29.95 | $30.15 | $25.37 | 45,079 |
| 2018-03-27 | $30.50 | $31.10 | $29.75 | $29.90 | $25.16 | 27,176 |
| 2018-03-26 | $30.00 | $30.45 | $29.80 | $30.35 | $25.54 | 33,630 |
| 2018-03-23 | $30.85 | $31.30 | $29.60 | $29.65 | $24.95 | 39,941 |
| 2018-03-22 | $31.40 | $31.65 | $30.75 | $30.80 | $25.92 | 26,937 |
| 2018-03-21 | $32.10 | $32.30 | $31.45 | $31.60 | $26.59 | 25,759 |
| 2018-03-20 | $31.90 | $32.10 | $31.50 | $31.60 | $26.59 | 15,252 |
| 2018-03-19 | $31.60 | $32.65 | $31.33 | $31.95 | $26.89 | 32,947 |
| 2018-03-16 | $31.65 | $32.15 | $31.60 | $31.65 | $26.63 | 87,761 |
| 2018-03-15 | $32.00 | $32.10 | $30.01 | $31.70 | $26.68 | 53,139 |
| 2018-03-14 | $32.35 | $32.35 | $31.85 | $31.85 | $26.80 | 22,885 |
| 2018-03-13 | $32.70 | $32.70 | $32.20 | $32.35 | $27.02 | 40,271 |
| 2018-03-12 | $32.55 | $32.60 | $31.65 | $32.55 | $27.19 | 22,084 |
| 2018-03-09 | $32.10 | $32.75 | $31.70 | $32.55 | $27.19 | 26,767 |
| 2018-03-08 | $32.40 | $32.45 | $31.65 | $31.90 | $26.64 | 22,782 |
| 2018-03-07 | $31.75 | $32.50 | $31.75 | $32.30 | $26.98 | 37,829 |
| 2018-03-06 | $31.70 | $32.10 | $31.25 | $31.95 | $26.69 | 33,856 |
| 2018-03-05 | $31.30 | $31.85 | $30.80 | $31.65 | $26.44 | 28,259 |
| 2018-03-02 | $30.75 | $31.55 | $30.53 | $31.45 | $26.27 | 48,188 |
| 2018-03-01 | $30.75 | $31.10 | $30.55 | $30.95 | $25.85 | 40,663 |
| 2018-02-28 | $31.05 | $31.55 | $30.55 | $30.70 | $25.64 | 187,373 |
| 2018-02-27 | $31.20 | $31.75 | $30.95 | $31.05 | $25.93 | 33,546 |
| 2018-02-26 | $31.05 | $31.40 | $30.75 | $31.25 | $26.10 | 23,734 |
| 2018-02-23 | $31.00 | $32.15 | $30.20 | $30.95 | $25.85 | 27,800 |
| 2018-02-22 | $31.40 | $31.40 | $30.65 | $30.85 | $25.77 | 22,652 |
| 2018-02-21 | $30.90 | $31.65 | $30.90 | $31.30 | $26.14 | 33,369 |
| 2018-02-20 | $31.20 | $31.45 | $30.85 | $30.90 | $25.81 | 39,631 |
| 2018-02-16 | $30.95 | $31.65 | $30.50 | $31.40 | $26.23 | 32,228 |
| 2018-02-15 | $30.95 | $31.40 | $30.90 | $31.10 | $25.98 | 35,951 |
| 2018-02-14 | $30.50 | $31.10 | $30.50 | $30.95 | $25.85 | 33,231 |
| 2018-02-13 | $30.55 | $31.00 | $30.50 | $30.65 | $25.60 | 57,046 |
| 2018-02-12 | $31.10 | $31.10 | $30.10 | $30.80 | $25.73 | 51,905 |
| 2018-02-09 | $30.55 | $31.00 | $30.15 | $30.80 | $25.73 | 44,725 |
| 2018-02-08 | $30.50 | $30.70 | $30.15 | $30.20 | $25.22 | 43,175 |
| 2018-02-07 | $30.20 | $30.70 | $30.20 | $30.50 | $25.47 | 44,686 |
| 2018-02-06 | $30.00 | $30.88 | $29.85 | $30.55 | $25.52 | 133,697 |
| 2018-02-05 | $31.50 | $31.95 | $30.43 | $30.50 | $25.47 | 33,647 |
| 2018-02-02 | $32.35 | $32.40 | $31.65 | $31.80 | $26.56 | 69,412 |
| 2018-02-01 | $30.95 | $32.35 | $30.85 | $32.30 | $26.98 | 157,347 |
| 2018-01-31 | $31.45 | $31.45 | $30.90 | $31.15 | $26.02 | 37,031 |
| 2018-01-30 | $31.00 | $31.94 | $30.80 | $31.45 | $26.27 | 27,557 |
| 2018-01-29 | $30.75 | $31.30 | $30.50 | $30.65 | $25.60 | 34,507 |
| 2018-01-26 | $31.15 | $31.40 | $30.65 | $30.75 | $25.68 | 25,774 |
| 2018-01-25 | $32.00 | $32.00 | $31.10 | $31.20 | $26.06 | 16,917 |
| 2018-01-24 | $32.35 | $32.45 | $31.60 | $31.65 | $26.44 | 31,021 |
| 2018-01-23 | $32.15 | $32.40 | $31.95 | $32.30 | $26.98 | 23,654 |
| 2018-01-22 | $32.80 | $32.85 | $32.20 | $32.30 | $26.98 | 24,708 |
| 2018-01-19 | $32.35 | $32.90 | $32.35 | $32.85 | $27.44 | 40,077 |
| 2018-01-18 | $32.60 | $32.70 | $32.20 | $32.50 | $27.15 | 51,818 |
| 2018-01-17 | $32.25 | $32.75 | $32.15 | $32.65 | $27.27 | 39,281 |
| 2018-01-16 | $32.70 | $33.00 | $32.00 | $32.20 | $26.89 | 31,178 |
| 2018-01-12 | $32.85 | $32.95 | $32.55 | $32.55 | $27.19 | 28,599 |
| 2018-01-11 | $32.05 | $32.90 | $31.80 | $32.75 | $27.35 | 68,098 |
| 2018-01-10 | $31.90 | $32.35 | $31.70 | $31.95 | $26.69 | 42,800 |
| 2018-01-09 | $32.00 | $32.70 | $31.80 | $31.90 | $26.64 | 49,000 |
| 2018-01-08 | $32.10 | $32.25 | $31.61 | $32.00 | $26.73 | 57,220 |
| 2018-01-05 | $31.75 | $32.25 | $31.65 | $32.25 | $26.94 | 70,449 |
| 2018-01-04 | $31.35 | $31.85 | $31.15 | $31.65 | $26.44 | 39,045 |
| 2018-01-03 | $31.20 | $31.40 | $30.90 | $31.25 | $26.10 | 32,858 |
| 2018-01-02 | $31.40 | $31.70 | $30.90 | $31.15 | $26.02 | 64,051 |
| 2017-12-29 | $31.70 | $31.70 | $31.10 | $31.10 | $25.98 | 29,600 |
| 2017-12-28 | $31.65 | $31.85 | $31.55 | $31.70 | $26.48 | 24,179 |
| 2017-12-27 | $31.90 | $32.05 | $31.60 | $31.65 | $26.44 | 17,117 |
| 2017-12-26 | $32.30 | $32.35 | $31.90 | $31.95 | $26.69 | 19,291 |
| 2017-12-22 | $32.45 | $32.50 | $32.15 | $32.30 | $26.98 | 23,823 |
| 2017-12-21 | $32.25 | $32.60 | $32.25 | $32.40 | $27.06 | 23,388 |
| 2017-12-20 | $32.35 | $32.55 | $32.05 | $32.15 | $26.85 | 49,115 |
| 2017-12-19 | $32.80 | $33.30 | $31.81 | $32.40 | $27.06 | 50,183 |
| 2017-12-18 | $32.75 | $33.00 | $32.40 | $32.65 | $27.27 | 60,838 |
| 2017-12-15 | $32.30 | $32.80 | $32.20 | $32.50 | $27.15 | 155,511 |
| 2017-12-14 | $32.50 | $33.10 | $32.05 | $32.25 | $26.94 | 64,371 |
| 2017-12-13 | $32.60 | $32.85 | $32.30 | $32.45 | $27.10 | 48,067 |
| 2017-12-12 | $32.70 | $32.85 | $32.55 | $32.65 | $27.09 | 85,079 |
| 2017-12-11 | $32.60 | $32.85 | $32.50 | $32.65 | $27.09 | 89,534 |
| 2017-12-08 | $32.90 | $32.90 | $32.45 | $32.65 | $27.09 | 56,165 |
| 2017-12-07 | $32.70 | $33.23 | $32.70 | $32.80 | $27.21 | 59,743 |
| 2017-12-06 | $32.70 | $33.25 | $32.45 | $32.95 | $27.34 | 88,464 |
| 2017-12-05 | $33.35 | $33.45 | $32.60 | $32.75 | $27.17 | 66,811 |
| 2017-12-04 | $33.50 | $34.05 | $33.25 | $33.35 | $27.67 | 36,214 |
| 2017-12-01 | $33.05 | $33.20 | $31.75 | $33.10 | $27.46 | 45,207 |
| 2017-11-30 | $34.00 | $34.10 | $32.75 | $33.05 | $27.42 | 79,604 |
| 2017-11-29 | $32.90 | $33.80 | $32.75 | $33.70 | $27.96 | 58,019 |
| 2017-11-28 | $32.00 | $32.75 | $31.95 | $32.65 | $27.09 | 49,419 |
| 2017-11-27 | $31.90 | $32.15 | $31.60 | $31.80 | $26.38 | 39,648 |
| 2017-11-24 | $32.40 | $32.40 | $31.85 | $31.95 | $26.51 | 26,280 |
| 2017-11-22 | $32.05 | $32.80 | $32.05 | $32.15 | $26.67 | 63,994 |
| 2017-11-21 | $32.15 | $32.30 | $31.75 | $31.90 | $26.46 | 50,735 |
| 2017-11-20 | $31.40 | $31.90 | $31.35 | $31.85 | $26.42 | 63,109 |
| 2017-11-17 | $30.85 | $31.45 | $30.70 | $31.40 | $26.05 | 41,563 |
| 2017-11-16 | $30.95 | $31.33 | $30.35 | $31.10 | $25.80 | 47,708 |
| 2017-11-15 | $30.25 | $30.85 | $30.15 | $30.75 | $25.51 | 36,247 |
| 2017-11-14 | $30.20 | $30.60 | $30.20 | $30.55 | $25.34 | 82,250 |
| 2017-11-13 | $30.05 | $30.40 | $30.00 | $30.40 | $25.22 | 97,079 |
| 2017-11-10 | $30.25 | $30.50 | $30.10 | $30.10 | $24.97 | 89,205 |
| 2017-11-09 | $30.30 | $30.45 | $30.00 | $30.15 | $25.01 | 175,028 |
| 2017-11-08 | $30.75 | $30.85 | $30.25 | $30.45 | $25.26 | 59,907 |
| 2017-11-07 | $31.90 | $32.00 | $30.95 | $30.95 | $25.68 | 111,764 |
| 2017-11-06 | $32.20 | $32.25 | $31.70 | $31.95 | $26.51 | 71,670 |
| 2017-11-03 | $32.30 | $32.50 | $32.05 | $32.20 | $26.71 | 42,208 |
| 2017-11-02 | $32.20 | $32.55 | $32.00 | $32.25 | $26.76 | 85,786 |
| 2017-11-01 | $32.85 | $33.10 | $31.95 | $32.25 | $26.76 | 86,224 |
| 2017-10-31 | $33.00 | $33.35 | $32.75 | $32.80 | $27.21 | 121,161 |
| 2017-10-30 | $32.80 | $33.05 | $31.90 | $32.95 | $27.34 | 85,782 |
| 2017-10-27 | $32.00 | $33.00 | $32.00 | $32.95 | $27.34 | 67,003 |
| 2017-10-26 | $31.50 | $32.15 | $31.45 | $32.00 | $26.55 | 59,197 |
| 2017-10-25 | $30.50 | $31.35 | $30.40 | $31.35 | $26.01 | 36,867 |
| 2017-10-24 | $30.15 | $30.40 | $29.95 | $30.05 | $24.93 | 39,116 |
| 2017-10-23 | $30.20 | $30.26 | $30.00 | $30.10 | $24.97 | 75,183 |
| 2017-10-20 | $30.55 | $30.60 | $30.15 | $30.30 | $25.14 | 179,335 |
| 2017-10-19 | $30.30 | $30.40 | $30.00 | $30.10 | $24.97 | 55,522 |
| 2017-10-18 | $29.90 | $30.60 | $29.90 | $30.40 | $25.22 | 54,261 |
| 2017-10-17 | $29.90 | $30.00 | $29.70 | $29.75 | $24.68 | 45,019 |
| 2017-10-16 | $29.50 | $30.35 | $29.50 | $30.00 | $24.89 | 37,885 |
| 2017-10-13 | $29.80 | $30.03 | $29.55 | $29.65 | $24.60 | 46,084 |
| 2017-10-12 | $29.90 | $30.05 | $29.65 | $29.75 | $24.68 | 62,333 |
| 2017-10-11 | $29.80 | $29.98 | $29.55 | $29.85 | $24.76 | 61,756 |
| 2017-10-10 | $29.60 | $29.90 | $29.60 | $29.80 | $24.72 | 54,584 |
| 2017-10-09 | $29.30 | $29.55 | $29.30 | $29.45 | $24.43 | 32,828 |
| 2017-10-06 | $29.65 | $29.70 | $29.35 | $29.45 | $24.43 | 35,680 |
| 2017-10-05 | $29.55 | $29.66 | $29.35 | $29.50 | $24.47 | 93,231 |
| 2017-10-04 | $29.55 | $29.68 | $29.25 | $29.50 | $24.47 | 82,929 |
| 2017-10-03 | $29.25 | $29.75 | $29.20 | $29.60 | $24.56 | 81,498 |
| 2017-10-02 | $28.85 | $29.45 | $28.70 | $29.45 | $24.43 | 52,035 |
| 2017-09-29 | $28.65 | $29.45 | $28.36 | $28.80 | $23.89 | 76,126 |
| 2017-09-28 | $28.90 | $28.95 | $28.35 | $28.45 | $23.60 | 108,737 |
| 2017-09-27 | $28.35 | $29.20 | $28.25 | $28.90 | $23.98 | 84,232 |
| 2017-09-26 | $27.75 | $28.40 | $27.70 | $28.10 | $23.31 | 69,421 |
| 2017-09-25 | $28.00 | $28.30 | $27.70 | $27.75 | $23.02 | 45,506 |
| 2017-09-22 | $27.90 | $28.15 | $27.75 | $28.00 | $23.23 | 34,221 |
| 2017-09-21 | $27.80 | $28.23 | $27.80 | $27.85 | $23.10 | 46,133 |
| 2017-09-20 | $27.35 | $28.10 | $27.25 | $27.85 | $23.10 | 39,804 |
| 2017-09-19 | $27.05 | $27.55 | $27.05 | $27.35 | $22.69 | 39,014 |
| 2017-09-18 | $27.00 | $27.35 | $26.85 | $27.10 | $22.48 | 40,492 |
| 2017-09-15 | $26.90 | $27.15 | $26.80 | $26.90 | $22.32 | 143,296 |
| 2017-09-14 | $26.95 | $27.40 | $26.75 | $26.85 | $22.28 | 40,684 |
| 2017-09-13 | $27.15 | $27.40 | $27.10 | $27.25 | $22.61 | 31,705 |
| 2017-09-12 | $27.00 | $27.45 | $27.00 | $27.30 | $22.48 | 57,134 |
| 2017-09-11 | $26.20 | $26.95 | $26.20 | $26.80 | $22.06 | 174,076 |
| 2017-09-08 | $25.99 | $26.20 | $25.80 | $26.05 | $21.45 | 48,684 |
| 2017-09-07 | $26.50 | $26.50 | $25.65 | $25.80 | $21.24 | 81,654 |
| 2017-09-06 | $26.50 | $27.00 | $26.50 | $26.60 | $21.90 | 51,883 |
| 2017-09-05 | $27.20 | $27.20 | $26.35 | $26.45 | $21.78 | 59,414 |
| 2017-09-01 | $27.20 | $27.50 | $27.18 | $27.40 | $22.56 | 41,292 |
| 2017-08-31 | $27.10 | $27.53 | $27.10 | $27.20 | $22.39 | 52,526 |
| 2017-08-30 | $27.30 | $27.60 | $27.15 | $27.20 | $22.39 | 105,751 |
| 2017-08-29 | $27.00 | $27.40 | $26.95 | $27.30 | $22.48 | 106,793 |
| 2017-08-28 | $27.40 | $27.40 | $27.10 | $27.30 | $22.48 | 34,161 |
| 2017-08-25 | $27.30 | $27.50 | $27.15 | $27.35 | $22.52 | 39,696 |
| 2017-08-24 | $27.00 | $27.35 | $27.00 | $27.35 | $22.52 | 38,523 |
| 2017-08-23 | $26.95 | $27.20 | $26.95 | $27.05 | $22.27 | 40,596 |
| 2017-08-22 | $26.95 | $27.20 | $26.95 | $27.15 | $22.35 | 40,105 |
| 2017-08-21 | $27.00 | $27.20 | $26.85 | $26.95 | $22.19 | 37,618 |
| 2017-08-18 | $26.55 | $27.30 | $26.55 | $27.15 | $22.35 | 71,077 |
| 2017-08-17 | $26.95 | $27.10 | $26.80 | $26.80 | $22.06 | 64,307 |
| 2017-08-16 | $27.00 | $27.28 | $26.90 | $27.10 | $22.31 | 48,134 |
| 2017-08-15 | $27.35 | $27.40 | $27.00 | $27.00 | $22.23 | 55,876 |
| 2017-08-14 | $26.85 | $27.55 | $26.85 | $27.40 | $22.56 | 58,271 |
| 2017-08-11 | $27.45 | $27.60 | $26.70 | $26.75 | $22.02 | 42,404 |
| 2017-08-10 | $27.20 | $27.85 | $27.20 | $27.40 | $22.56 | 105,686 |
| 2017-08-09 | $27.50 | $27.90 | $27.40 | $27.55 | $22.68 | 83,855 |
| 2017-08-08 | $27.80 | $28.15 | $27.65 | $27.90 | $22.97 | 67,821 |
| 2017-08-07 | $28.20 | $28.30 | $27.95 | $28.00 | $23.05 | 58,699 |
| 2017-08-04 | $27.95 | $28.43 | $27.85 | $28.20 | $23.22 | 40,678 |
| 2017-08-03 | $28.60 | $28.70 | $27.95 | $28.00 | $23.05 | 37,838 |
| 2017-08-02 | $29.10 | $29.40 | $28.60 | $28.65 | $23.59 | 37,135 |
| 2017-08-01 | $29.60 | $29.60 | $28.95 | $29.10 | $23.96 | 43,019 |
| 2017-07-31 | $29.25 | $29.88 | $29.20 | $29.40 | $24.20 | 50,435 |
| 2017-07-28 | $29.35 | $29.48 | $29.10 | $29.35 | $24.16 | 37,224 |
| 2017-07-27 | $29.50 | $30.10 | $29.10 | $29.40 | $24.20 | 75,245 |
| 2017-07-26 | $30.15 | $30.30 | $29.40 | $29.40 | $24.20 | 59,100 |
| 2017-07-25 | $30.35 | $31.10 | $30.25 | $30.85 | $25.40 | 37,016 |
| 2017-07-24 | $30.30 | $30.58 | $30.00 | $30.20 | $24.86 | 41,546 |
| 2017-07-21 | $31.15 | $31.15 | $30.40 | $30.45 | $25.07 | 59,818 |
| 2017-07-20 | $30.60 | $31.00 | $30.50 | $30.90 | $25.44 | 50,817 |
| 2017-07-19 | $30.35 | $30.60 | $30.20 | $30.60 | $25.19 | 41,723 |
| 2017-07-18 | $30.05 | $30.40 | $30.00 | $30.35 | $24.99 | 37,710 |
| 2017-07-17 | $29.75 | $30.35 | $29.60 | $30.25 | $24.90 | 59,346 |
| 2017-07-14 | $29.65 | $30.10 | $29.50 | $29.90 | $24.62 | 41,844 |
| 2017-07-13 | $29.80 | $29.95 | $29.60 | $29.95 | $24.66 | 32,741 |
| 2017-07-12 | $29.60 | $29.90 | $29.50 | $29.75 | $24.49 | 45,544 |
| 2017-07-11 | $29.65 | $29.80 | $29.20 | $29.60 | $24.37 | 49,812 |
| 2017-07-10 | $29.75 | $29.95 | $29.55 | $29.60 | $24.37 | 86,060 |
| 2017-07-07 | $29.90 | $30.00 | $29.65 | $29.85 | $24.57 | 57,527 |
| 2017-07-06 | $30.00 | $30.05 | $29.65 | $29.75 | $24.49 | 51,150 |
| 2017-07-05 | $30.45 | $30.45 | $29.80 | $30.00 | $24.70 | 49,513 |
| 2017-07-03 | $29.90 | $30.50 | $29.90 | $30.45 | $25.07 | 41,442 |
| 2017-06-30 | $29.90 | $29.95 | $29.55 | $29.80 | $24.53 | 65,496 |
| 2017-06-29 | $30.30 | $30.45 | $29.70 | $29.85 | $24.57 | 88,766 |
| 2017-06-28 | $30.10 | $30.25 | $29.80 | $29.95 | $24.66 | 103,338 |
| 2017-06-27 | $29.95 | $30.30 | $29.80 | $29.95 | $24.66 | 58,285 |
| 2017-06-26 | $29.35 | $30.05 | $29.25 | $29.95 | $24.66 | 62,506 |
| 2017-06-23 | $29.35 | $29.53 | $29.09 | $29.35 | $24.16 | 75,131 |
| 2017-06-22 | $29.40 | $29.53 | $29.20 | $29.40 | $24.20 | 31,243 |
| 2017-06-21 | $30.15 | $30.15 | $29.30 | $29.35 | $24.16 | 88,436 |
| 2017-06-20 | $30.35 | $30.50 | $30.00 | $30.00 | $24.70 | 69,689 |
| 2017-06-19 | $30.50 | $30.55 | $30.25 | $30.50 | $25.11 | 67,378 |
| 2017-06-16 | $30.30 | $30.53 | $30.10 | $30.50 | $25.11 | 82,919 |
| 2017-06-15 | $30.25 | $30.60 | $30.25 | $30.50 | $25.11 | 65,129 |
| 2017-06-14 | $30.35 | $30.50 | $30.00 | $30.45 | $25.07 | 47,570 |
| 2017-06-13 | $30.50 | $30.70 | $30.30 | $30.50 | $25.11 | 56,578 |
| 2017-06-12 | $30.40 | $30.90 | $30.19 | $30.50 | $25.11 | 125,658 |
| 2017-06-09 | $30.55 | $30.75 | $30.35 | $30.65 | $25.06 | 150,006 |
| 2017-06-08 | $30.35 | $30.60 | $30.30 | $30.35 | $24.82 | 113,273 |
| 2017-06-07 | $30.50 | $30.60 | $30.24 | $30.35 | $24.82 | 76,548 |
| 2017-06-06 | $30.25 | $30.55 | $29.95 | $30.35 | $24.82 | 34,187 |
| 2017-06-05 | $30.60 | $31.05 | $30.30 | $30.40 | $24.86 | 52,980 |
| 2017-06-02 | $30.85 | $31.25 | $30.65 | $30.80 | $25.18 | 71,463 |
| 2017-06-01 | $30.85 | $31.10 | $30.60 | $31.00 | $25.35 | 68,157 |
| 2017-05-31 | $30.80 | $30.95 | $30.16 | $30.65 | $25.06 | 363,020 |
| 2017-05-30 | $30.85 | $31.05 | $30.70 | $30.80 | $25.18 | 44,721 |
| 2017-05-26 | $31.25 | $31.25 | $30.85 | $31.10 | $25.43 | 26,812 |
| 2017-05-25 | $31.30 | $31.60 | $31.08 | $31.15 | $25.47 | 31,692 |
| 2017-05-24 | $31.30 | $31.45 | $31.00 | $31.25 | $25.55 | 52,763 |
| 2017-05-23 | $31.40 | $31.50 | $31.10 | $31.30 | $25.59 | 58,978 |
| 2017-05-22 | $31.35 | $31.55 | $30.95 | $31.30 | $25.59 | 53,108 |
| 2017-05-19 | $31.45 | $31.95 | $31.20 | $31.30 | $25.59 | 88,674 |
| 2017-05-18 | $31.55 | $32.15 | $31.45 | $31.50 | $25.76 | 54,114 |
| 2017-05-17 | $31.90 | $32.50 | $31.15 | $31.80 | $26.00 | 176,729 |
| 2017-05-16 | $33.05 | $33.05 | $32.30 | $32.45 | $26.53 | 61,258 |
| 2017-05-15 | $32.90 | $33.45 | $32.90 | $33.40 | $27.31 | 53,933 |
| 2017-05-12 | $32.65 | $33.05 | $32.40 | $32.95 | $26.94 | 57,548 |
| 2017-05-11 | $32.95 | $33.28 | $32.40 | $32.95 | $26.94 | 60,028 |
| 2017-05-10 | $33.15 | $33.30 | $32.95 | $33.20 | $27.15 | 33,687 |
| 2017-05-09 | $33.45 | $33.65 | $33.05 | $33.28 | $27.21 | 39,305 |
| 2017-05-08 | $33.30 | $33.65 | $33.25 | $33.55 | $27.43 | 47,105 |
| 2017-05-05 | $32.80 | $33.65 | $32.80 | $33.35 | $27.27 | 46,607 |
| 2017-05-04 | $33.55 | $33.90 | $32.86 | $33.40 | $27.31 | 84,980 |
| 2017-05-03 | $32.20 | $33.55 | $31.95 | $33.55 | $27.43 | 114,021 |
| 2017-05-02 | $32.10 | $33.00 | $32.10 | $32.65 | $26.70 | 161,479 |
| 2017-05-01 | $33.65 | $34.45 | $33.10 | $33.40 | $27.31 | 118,480 |
| 2017-04-28 | $33.95 | $34.25 | $33.40 | $33.50 | $27.39 | 34,088 |
| 2017-04-27 | $34.15 | $34.20 | $33.45 | $34.00 | $27.80 | 37,778 |
| 2017-04-26 | $32.45 | $35.35 | $32.45 | $33.95 | $27.76 | 64,198 |
| 2017-04-25 | $34.80 | $35.15 | $34.40 | $34.45 | $28.17 | 63,632 |
| 2017-04-24 | $33.50 | $34.70 | $33.50 | $34.60 | $28.29 | 73,696 |
| 2017-04-21 | $32.95 | $33.30 | $32.90 | $33.15 | $27.10 | 37,103 |
| 2017-04-20 | $32.27 | $33.30 | $32.20 | $33.20 | $27.15 | 36,122 |
| 2017-04-19 | $32.05 | $32.35 | $31.78 | $32.00 | $26.16 | 45,175 |
| 2017-04-18 | $31.75 | $32.00 | $31.40 | $31.95 | $26.12 | 42,060 |
| 2017-04-17 | $31.55 | $32.05 | $31.53 | $31.95 | $26.12 | 25,214 |
| 2017-04-13 | $31.90 | $31.90 | $31.35 | $31.50 | $25.76 | 28,145 |
| 2017-04-12 | $32.50 | $32.50 | $31.75 | $32.05 | $26.21 | 39,000 |
| 2017-04-11 | $31.85 | $32.60 | $31.75 | $32.50 | $26.57 | 40,906 |
| 2017-04-10 | $32.10 | $32.23 | $31.60 | $31.85 | $26.04 | 23,259 |
| 2017-04-07 | $31.85 | $32.25 | $31.70 | $32.10 | $26.25 | 14,318 |
| 2017-04-06 | $31.48 | $32.31 | $31.30 | $32.10 | $26.25 | 32,998 |
| 2017-04-05 | $32.40 | $32.65 | $31.35 | $31.45 | $25.71 | 51,843 |
| 2017-04-04 | $32.55 | $32.85 | $31.98 | $32.20 | $26.33 | 38,216 |
| 2017-04-03 | $32.95 | $33.21 | $32.18 | $32.55 | $26.61 | 40,960 |
| 2017-03-31 | $32.85 | $33.30 | $32.25 | $32.95 | $26.94 | 72,630 |
| 2017-03-30 | $32.40 | $33.20 | $32.25 | $32.85 | $26.86 | 29,271 |
| 2017-03-29 | $31.90 | $32.15 | $31.80 | $32.10 | $26.25 | 24,523 |
| 2017-03-28 | $31.60 | $32.10 | $31.55 | $32.05 | $26.21 | 47,140 |
| 2017-03-27 | $31.05 | $31.95 | $30.90 | $31.75 | $25.96 | 30,327 |
| 2017-03-24 | $31.85 | $32.30 | $31.55 | $31.80 | $26.00 | 28,944 |
| 2017-03-23 | $31.05 | $32.05 | $30.95 | $31.90 | $26.08 | 28,949 |
| 2017-03-22 | $31.35 | $31.50 | $30.50 | $31.15 | $25.47 | 38,108 |
| 2017-03-21 | $32.95 | $33.40 | $31.45 | $31.55 | $25.80 | 48,935 |
| 2017-03-20 | $33.85 | $33.85 | $32.90 | $32.90 | $26.90 | 26,495 |
| 2017-03-17 | $33.35 | $33.85 | $32.95 | $33.75 | $27.60 | 65,585 |
| 2017-03-16 | $33.65 | $33.78 | $33.30 | $33.45 | $27.35 | 30,247 |
| 2017-03-15 | $33.60 | $33.80 | $33.25 | $33.50 | $27.39 | 30,032 |
| 2017-03-14 | $33.30 | $33.50 | $32.90 | $33.40 | $27.31 | 29,109 |
| 2017-03-13 | $33.40 | $33.90 | $33.35 | $33.45 | $27.35 | 29,438 |
| 2017-03-10 | $33.80 | $33.80 | $32.90 | $33.45 | $27.35 | 30,659 |
| 2017-03-09 | $34.25 | $34.35 | $33.60 | $33.65 | $27.34 | 33,563 |
| 2017-03-08 | $34.20 | $34.73 | $33.70 | $34.25 | $27.83 | 55,506 |
| 2017-03-07 | $34.20 | $34.78 | $33.95 | $34.05 | $27.67 | 21,635 |
| 2017-03-06 | $34.70 | $34.70 | $34.00 | $34.20 | $27.79 | 28,475 |
| 2017-03-03 | $34.80 | $34.95 | $34.20 | $34.60 | $28.11 | 20,492 |
| 2017-03-02 | $35.00 | $35.00 | $34.25 | $34.35 | $27.91 | 41,953 |
| 2017-03-01 | $34.80 | $35.35 | $34.80 | $35.20 | $28.60 | 50,088 |
| 2017-02-28 | $34.65 | $34.65 | $32.51 | $34.20 | $27.79 | 72,758 |
| 2017-02-27 | $35.15 | $35.40 | $34.70 | $34.85 | $28.32 | 26,379 |
| 2017-02-24 | $34.75 | $35.35 | $34.63 | $35.30 | $28.68 | 36,990 |
| 2017-02-23 | $35.00 | $35.05 | $34.50 | $35.03 | $28.46 | 42,669 |
| 2017-02-22 | $35.00 | $35.00 | $34.70 | $34.85 | $28.32 | 31,034 |
| 2017-02-21 | $34.50 | $34.95 | $34.35 | $34.95 | $28.40 | 36,014 |
| 2017-02-17 | $34.25 | $34.50 | $33.95 | $34.35 | $27.91 | 47,309 |
| 2017-02-16 | $33.95 | $34.35 | $33.70 | $34.30 | $27.87 | 34,855 |
| 2017-02-15 | $33.80 | $34.05 | $33.50 | $33.95 | $27.59 | 36,965 |
| 2017-02-14 | $34.00 | $34.15 | $33.60 | $33.80 | $27.46 | 56,136 |
| 2017-02-13 | $33.80 | $34.00 | $33.60 | $33.85 | $27.50 | 45,649 |
| 2017-02-10 | $33.19 | $33.65 | $33.00 | $33.60 | $27.30 | 34,203 |
| 2017-02-09 | $32.50 | $33.05 | $32.50 | $33.00 | $26.81 | 31,140 |
| 2017-02-08 | $33.10 | $33.10 | $32.50 | $32.65 | $26.53 | 34,132 |
| 2017-02-07 | $33.50 | $33.65 | $33.10 | $33.35 | $27.10 | 32,847 |
| 2017-02-06 | $33.65 | $33.65 | $33.30 | $33.55 | $27.26 | 38,171 |
| 2017-02-03 | $33.05 | $33.60 | $32.96 | $33.60 | $27.30 | 41,424 |
| 2017-02-02 | $32.90 | $32.90 | $32.65 | $32.85 | $26.69 | 53,093 |
| 2017-02-01 | $33.15 | $33.25 | $32.80 | $33.10 | $26.90 | 72,544 |
| 2017-01-31 | $33.10 | $33.10 | $32.43 | $32.95 | $26.77 | 72,077 |
| 2017-01-30 | $34.00 | $34.00 | $32.83 | $33.00 | $26.81 | 76,190 |
| 2017-01-27 | $33.30 | $34.15 | $33.30 | $34.05 | $27.67 | 63,264 |
| 2017-01-26 | $33.35 | $33.60 | $33.25 | $33.50 | $27.22 | 67,376 |
| 2017-01-25 | $34.25 | $34.25 | $33.10 | $33.40 | $27.14 | 71,015 |
| 2017-01-24 | $32.35 | $33.60 | $32.25 | $33.45 | $27.18 | 39,827 |
| 2017-01-23 | $32.45 | $32.79 | $32.35 | $32.35 | $26.29 | 22,921 |
| 2017-01-20 | $32.45 | $32.95 | $32.45 | $32.65 | $26.53 | 41,801 |
| 2017-01-19 | $33.00 | $33.15 | $32.25 | $32.50 | $26.41 | 35,765 |
| 2017-01-18 | $32.65 | $33.00 | $32.00 | $33.00 | $26.81 | 46,307 |
| 2017-01-17 | $33.20 | $33.20 | $32.55 | $32.55 | $26.45 | 89,416 |
| 2017-01-13 | $32.95 | $33.35 | $32.85 | $33.20 | $26.98 | 108,266 |
| 2017-01-12 | $32.80 | $32.90 | $32.55 | $32.80 | $26.65 | 126,264 |
| 2017-01-11 | $32.75 | $33.00 | $32.65 | $32.80 | $26.65 | 162,491 |
| 2017-01-10 | $32.55 | $32.80 | $32.55 | $32.75 | $26.61 | 60,862 |
| 2017-01-09 | $32.50 | $32.70 | $32.05 | $32.70 | $26.57 | 41,338 |
| 2017-01-06 | $32.85 | $33.05 | $32.75 | $32.95 | $26.77 | 35,687 |
| 2017-01-05 | $33.70 | $33.70 | $32.35 | $32.95 | $26.77 | 44,999 |
| 2017-01-04 | $33.65 | $33.85 | $33.65 | $33.70 | $27.38 | 49,915 |
| 2017-01-03 | $34.55 | $34.55 | $33.78 | $33.85 | $27.50 | 77,805 |
| 2016-12-30 | $33.98 | $34.40 | $33.98 | $34.20 | $27.79 | 26,896 |
| 2016-12-29 | $34.05 | $34.45 | $33.90 | $34.25 | $27.83 | 29,816 |
| 2016-12-28 | $33.90 | $34.30 | $33.90 | $34.15 | $27.75 | 101,471 |
| 2016-12-27 | $33.95 | $34.15 | $33.85 | $33.90 | $27.55 | 37,045 |
| 2016-12-23 | $33.85 | $34.00 | $32.86 | $33.95 | $27.59 | 28,531 |
| 2016-12-22 | $33.95 | $34.05 | $33.70 | $33.90 | $27.55 | 53,169 |
| 2016-12-21 | $34.30 | $34.30 | $33.90 | $33.95 | $27.59 | 54,835 |
| 2016-12-20 | $33.15 | $34.55 | $33.10 | $34.30 | $27.87 | 181,646 |
| 2016-12-19 | $33.25 | $33.35 | $32.78 | $33.10 | $26.90 | 73,618 |
| 2016-12-16 | $33.25 | $33.30 | $33.00 | $33.25 | $27.02 | 121,760 |
| 2016-12-15 | $33.25 | $33.50 | $33.03 | $33.10 | $26.90 | 82,871 |
| 2016-12-14 | $33.05 | $33.35 | $32.55 | $33.25 | $27.02 | 73,301 |
| 2016-12-13 | $33.85 | $33.85 | $33.00 | $33.25 | $27.02 | 59,861 |
| 2016-12-12 | $33.45 | $34.00 | $33.30 | $33.85 | $27.50 | 67,829 |
| 2016-12-09 | $33.55 | $33.71 | $33.28 | $33.45 | $27.18 | 88,108 |
| 2016-12-08 | $32.30 | $33.95 | $32.15 | $33.35 | $27.10 | 87,162 |
| 2016-12-07 | $32.20 | $33.20 | $32.20 | $32.85 | $26.52 | 97,323 |
| 2016-12-06 | $32.20 | $32.40 | $31.75 | $32.30 | $26.08 | 63,063 |
| 2016-12-05 | $30.65 | $32.40 | $30.65 | $32.15 | $25.96 | 83,326 |
| 2016-12-02 | $30.70 | $30.75 | $30.50 | $30.65 | $24.75 | 71,887 |
| 2016-12-01 | $30.65 | $30.80 | $30.65 | $30.75 | $24.83 | 110,091 |
| 2016-11-30 | $30.65 | $30.80 | $30.50 | $30.65 | $24.75 | 96,702 |
| 2016-11-29 | $30.45 | $30.65 | $30.30 | $30.48 | $24.61 | 144,289 |
| 2016-11-28 | $30.50 | $30.65 | $30.30 | $30.40 | $24.55 | 124,957 |
| 2016-11-25 | $30.45 | $30.75 | $30.45 | $30.73 | $24.81 | 59,839 |
| 2016-11-23 | $30.65 | $30.80 | $30.45 | $30.50 | $24.63 | 157,502 |
| 2016-11-22 | $30.75 | $30.80 | $30.50 | $30.80 | $24.87 | 140,237 |
| 2016-11-21 | $30.75 | $30.90 | $30.45 | $30.65 | $24.75 | 117,379 |
| 2016-11-18 | $30.90 | $31.00 | $30.60 | $30.75 | $24.83 | 118,428 |
| 2016-11-17 | $30.50 | $31.00 | $30.25 | $30.80 | $24.87 | 75,747 |
| 2016-11-16 | $30.75 | $31.00 | $30.20 | $30.25 | $24.43 | 145,641 |
| 2016-11-15 | $30.75 | $31.10 | $30.30 | $30.75 | $24.83 | 53,553 |
| 2016-11-14 | $29.80 | $31.55 | $29.60 | $31.00 | $25.03 | 70,613 |
| 2016-11-11 | $28.55 | $29.75 | $28.55 | $29.40 | $23.74 | 130,806 |
| 2016-11-10 | $28.95 | $29.60 | $27.90 | $28.85 | $23.30 | 68,021 |
| 2016-11-09 | $27.20 | $29.00 | $26.75 | $28.80 | $23.25 | 90,522 |
| 2016-11-08 | $26.70 | $27.25 | $26.70 | $27.10 | $21.88 | 17,547 |
| 2016-11-07 | $26.80 | $27.40 | $26.75 | $26.95 | $21.76 | 54,678 |
| 2016-11-04 | $26.40 | $26.80 | $26.40 | $26.70 | $21.56 | 17,908 |
| 2016-11-03 | $26.80 | $26.88 | $26.20 | $26.50 | $21.40 | 21,561 |
| 2016-11-02 | $26.87 | $26.87 | $26.50 | $26.65 | $21.52 | 18,842 |
| 2016-11-01 | $26.90 | $27.00 | $26.60 | $26.95 | $21.76 | 18,818 |
| 2016-10-31 | $27.00 | $27.19 | $26.85 | $26.85 | $21.68 | 40,095 |
| 2016-10-28 | $26.81 | $27.21 | $26.81 | $27.01 | $21.81 | 21,744 |
| 2016-10-27 | $26.91 | $27.25 | $26.59 | $26.99 | $21.79 | 17,709 |
| 2016-10-26 | $25.98 | $27.13 | $25.98 | $26.88 | $21.70 | 26,694 |
| 2016-10-25 | $26.37 | $26.57 | $25.98 | $26.19 | $21.15 | 23,377 |
| 2016-10-24 | $26.25 | $26.72 | $26.10 | $26.26 | $21.20 | 25,327 |
| 2016-10-21 | $26.30 | $26.35 | $26.15 | $26.30 | $21.24 | 33,154 |
| 2016-10-20 | $26.51 | $26.51 | $26.25 | $26.28 | $21.22 | 16,869 |
| 2016-10-19 | $26.51 | $26.58 | $26.36 | $26.51 | $21.41 | 18,490 |
| 2016-10-18 | $26.56 | $26.56 | $26.25 | $26.39 | $21.31 | 12,260 |
| 2016-10-17 | $26.48 | $26.56 | $26.29 | $26.42 | $21.33 | 12,396 |
| 2016-10-14 | $26.60 | $26.72 | $26.55 | $26.58 | $21.46 | 22,861 |
| 2016-10-13 | $26.93 | $26.93 | $26.44 | $26.48 | $21.38 | 18,976 |
| 2016-10-12 | $26.75 | $27.06 | $26.73 | $26.99 | $21.79 | 52,218 |
| 2016-10-11 | $26.95 | $27.00 | $26.61 | $26.66 | $21.53 | 19,171 |
| 2016-10-10 | $26.91 | $27.00 | $26.85 | $26.98 | $21.79 | 11,723 |
| 2016-10-07 | $26.53 | $26.90 | $26.37 | $26.86 | $21.69 | 27,009 |
| 2016-10-06 | $26.88 | $26.88 | $26.44 | $26.52 | $21.41 | 52,258 |
| 2016-10-05 | $26.98 | $27.20 | $26.94 | $26.99 | $21.79 | 21,314 |
| 2016-10-04 | $26.98 | $27.16 | $26.86 | $26.97 | $21.78 | 15,114 |
| 2016-10-03 | $27.00 | $27.03 | $26.89 | $26.97 | $21.78 | 37,876 |
| 2016-09-30 | $27.07 | $27.21 | $27.03 | $27.11 | $21.89 | 50,291 |
| 2016-09-29 | $27.40 | $27.49 | $27.00 | $27.02 | $21.82 | 19,574 |
| 2016-09-28 | $27.20 | $27.37 | $26.94 | $27.32 | $22.06 | 33,099 |
| 2016-09-27 | $26.79 | $27.20 | $26.68 | $27.18 | $21.95 | 27,341 |
| 2016-09-26 | $26.81 | $27.04 | $26.66 | $26.74 | $21.59 | 50,924 |
| 2016-09-23 | $26.77 | $27.10 | $26.77 | $27.02 | $21.82 | 12,464 |
| 2016-09-22 | $26.72 | $26.93 | $26.62 | $26.91 | $21.73 | 30,287 |
| 2016-09-21 | $26.87 | $26.96 | $26.53 | $26.65 | $21.52 | 21,388 |
| 2016-09-20 | $26.97 | $27.03 | $26.80 | $26.82 | $21.66 | 15,487 |
| 2016-09-19 | $26.92 | $27.04 | $26.86 | $26.86 | $21.69 | 11,572 |
| 2016-09-16 | $26.93 | $26.95 | $26.76 | $26.92 | $21.74 | 44,009 |
| 2016-09-15 | $26.67 | $26.94 | $26.55 | $26.89 | $21.71 | 35,373 |
| 2016-09-14 | $26.92 | $26.93 | $26.53 | $26.64 | $21.51 | 22,840 |
| 2016-09-13 | $26.81 | $27.05 | $26.71 | $26.97 | $21.78 | 29,313 |
| 2016-09-12 | $26.59 | $27.01 | $26.52 | $27.00 | $21.80 | 29,996 |
| 2016-09-09 | $26.80 | $27.04 | $26.80 | $26.95 | $21.76 | 36,393 |
| 2016-09-08 | $26.80 | $26.98 | $26.75 | $26.98 | $21.79 | 15,908 |
| 2016-09-07 | $26.90 | $27.11 | $26.90 | $26.99 | $21.63 | 38,678 |
| 2016-09-06 | $27.20 | $27.20 | $26.81 | $26.99 | $21.63 | 18,744 |
| 2016-09-02 | $27.08 | $27.24 | $26.96 | $27.13 | $21.75 | 19,182 |
| 2016-09-01 | $26.68 | $27.00 | $26.68 | $26.98 | $21.62 | 12,175 |
| 2016-08-31 | $26.71 | $26.99 | $26.57 | $26.88 | $21.54 | 46,316 |
| 2016-08-30 | $26.41 | $26.81 | $26.35 | $26.68 | $21.38 | 29,309 |
| 2016-08-29 | $26.36 | $26.62 | $26.36 | $26.44 | $21.19 | 24,490 |
| 2016-08-26 | $26.50 | $26.70 | $26.25 | $26.32 | $21.10 | 33,698 |
| 2016-08-25 | $26.46 | $26.58 | $26.39 | $26.46 | $21.21 | 38,266 |
| 2016-08-24 | $27.04 | $27.04 | $26.46 | $26.51 | $21.25 | 38,575 |
| 2016-08-23 | $26.57 | $26.90 | $26.57 | $26.66 | $21.37 | 21,231 |
| 2016-08-22 | $26.58 | $26.67 | $26.30 | $26.58 | $21.30 | 24,501 |
| 2016-08-19 | $26.42 | $26.75 | $26.32 | $26.57 | $21.30 | 45,756 |
| 2016-08-18 | $26.50 | $26.58 | $26.27 | $26.47 | $21.22 | 28,377 |
| 2016-08-17 | $26.34 | $26.72 | $26.32 | $26.59 | $21.31 | 19,058 |
| 2016-08-16 | $26.37 | $26.57 | $26.28 | $26.45 | $21.20 | 20,814 |
| 2016-08-15 | $26.61 | $26.72 | $26.35 | $26.55 | $21.28 | 19,776 |
| 2016-08-12 | $26.64 | $26.89 | $26.26 | $26.47 | $21.22 | 15,743 |
| 2016-08-11 | $26.50 | $26.75 | $26.31 | $26.66 | $21.37 | 15,374 |
| 2016-08-10 | $26.97 | $26.97 | $26.40 | $26.47 | $21.22 | 34,292 |
| 2016-08-09 | $26.99 | $27.13 | $26.92 | $27.00 | $21.64 | 36,313 |
| 2016-08-08 | $26.95 | $27.00 | $26.81 | $26.97 | $21.62 | 21,278 |
| 2016-08-05 | $27.11 | $27.33 | $26.76 | $27.00 | $21.64 | 40,931 |
| 2016-08-04 | $26.54 | $27.32 | $26.50 | $26.97 | $21.62 | 46,052 |
| 2016-08-03 | $26.38 | $26.40 | $26.21 | $26.38 | $21.14 | 10,290 |
| 2016-08-02 | $26.69 | $26.69 | $26.30 | $26.30 | $21.08 | 15,045 |
| 2016-08-01 | $26.65 | $26.72 | $26.45 | $26.63 | $21.34 | 15,121 |
| 2016-07-29 | $27.00 | $27.16 | $26.77 | $26.90 | $21.56 | 24,622 |
| 2016-07-28 | $26.86 | $27.05 | $26.66 | $26.95 | $21.60 | 15,386 |
| 2016-07-27 | $27.11 | $27.28 | $26.54 | $27.01 | $21.65 | 14,345 |
| 2016-07-26 | $26.75 | $27.08 | $26.75 | $27.00 | $21.64 | 12,785 |
| 2016-07-25 | $26.88 | $27.07 | $26.81 | $26.92 | $21.58 | 12,674 |
| 2016-07-22 | $26.89 | $27.20 | $26.87 | $27.02 | $21.66 | 19,970 |
| 2016-07-21 | $26.90 | $27.15 | $26.79 | $26.83 | $21.50 | 33,645 |
| 2016-07-20 | $27.00 | $27.19 | $26.72 | $26.97 | $21.62 | 30,418 |
| 2016-07-19 | $27.02 | $27.12 | $26.90 | $26.99 | $21.63 | 20,626 |
| 2016-07-18 | $27.19 | $27.28 | $26.79 | $26.99 | $21.63 | 29,467 |
| 2016-07-15 | $27.18 | $27.46 | $26.94 | $27.01 | $21.65 | 75,819 |
| 2016-07-14 | $27.43 | $27.63 | $26.90 | $27.00 | $21.64 | 40,823 |
| 2016-07-13 | $27.15 | $27.39 | $26.77 | $27.20 | $21.80 | 26,613 |
| 2016-07-12 | $26.59 | $27.42 | $26.59 | $26.92 | $21.58 | 47,743 |
| 2016-07-11 | $25.84 | $26.80 | $25.84 | $26.44 | $21.19 | 51,671 |
| 2016-07-08 | $25.66 | $26.30 | $25.36 | $26.24 | $21.03 | 32,745 |
| 2016-07-07 | $25.51 | $25.75 | $25.31 | $25.45 | $20.40 | 16,314 |
| 2016-07-06 | $25.16 | $25.53 | $25.16 | $25.50 | $20.44 | 18,883 |
| 2016-07-05 | $25.74 | $25.74 | $25.24 | $25.28 | $20.26 | 20,300 |
| 2016-07-01 | $25.99 | $26.65 | $25.48 | $25.62 | $20.53 | 19,970 |
| 2016-06-30 | $25.50 | $26.08 | $25.37 | $26.07 | $20.90 | 54,897 |
| 2016-06-29 | $25.67 | $25.78 | $25.27 | $25.40 | $20.36 | 35,840 |
| 2016-06-28 | $24.99 | $25.19 | $24.72 | $25.09 | $20.11 | 36,292 |
| 2016-06-27 | $25.52 | $25.52 | $24.56 | $24.77 | $19.85 | 49,701 |
| 2016-06-24 | $25.81 | $26.22 | $25.36 | $25.79 | $20.67 | 93,200 |
| 2016-06-23 | $26.24 | $26.72 | $26.24 | $26.72 | $21.42 | 42,004 |
| 2016-06-22 | $26.09 | $26.20 | $25.87 | $25.91 | $20.77 | 33,637 |
| 2016-06-21 | $26.19 | $26.41 | $26.00 | $26.15 | $20.96 | 29,457 |
| 2016-06-20 | $26.21 | $26.64 | $26.21 | $26.32 | $21.10 | 20,925 |
| 2016-06-17 | $26.66 | $26.69 | $25.92 | $25.92 | $20.78 | 90,564 |
| 2016-06-16 | $26.30 | $26.62 | $26.03 | $26.58 | $21.30 | 31,349 |
| 2016-06-15 | $26.50 | $26.75 | $26.31 | $26.36 | $21.13 | 16,161 |
| 2016-06-14 | $26.76 | $27.02 | $26.39 | $26.54 | $21.27 | 19,690 |
| 2016-06-13 | $27.37 | $27.96 | $26.84 | $26.89 | $21.55 | 16,630 |
| 2016-06-10 | $27.59 | $27.74 | $27.20 | $27.53 | $22.07 | 20,539 |
| 2016-06-09 | $27.89 | $27.89 | $27.02 | $27.77 | $22.26 | 25,875 |
| 2016-06-08 | $27.74 | $28.16 | $27.65 | $28.07 | $22.34 | 26,100 |
| 2016-06-07 | $28.18 | $28.18 | $27.66 | $27.66 | $22.01 | 17,885 |
| 2016-06-06 | $28.33 | $28.39 | $28.02 | $28.13 | $22.39 | 36,799 |
| 2016-06-03 | $28.45 | $28.46 | $27.77 | $28.38 | $22.58 | 28,339 |
| 2016-06-02 | $28.54 | $28.79 | $27.70 | $28.30 | $22.52 | 44,972 |
| 2016-06-01 | $27.79 | $28.66 | $27.71 | $28.56 | $22.73 | 25,665 |
| 2016-05-31 | $27.59 | $28.14 | $27.59 | $27.96 | $22.25 | 121,595 |
| 2016-05-27 | $27.95 | $28.15 | $27.72 | $28.09 | $22.35 | 17,317 |
| 2016-05-26 | $28.45 | $28.46 | $27.55 | $27.91 | $22.21 | 16,418 |
| 2016-05-25 | $28.32 | $28.66 | $27.77 | $28.00 | $22.28 | 55,212 |
| 2016-05-24 | $27.98 | $28.73 | $27.98 | $28.23 | $22.46 | 64,285 |
| 2016-05-23 | $27.74 | $28.11 | $27.64 | $27.74 | $22.08 | 24,245 |
| 2016-05-20 | $27.55 | $28.23 | $27.55 | $27.85 | $22.16 | 39,345 |
| 2016-05-19 | $27.73 | $27.79 | $27.11 | $27.53 | $21.91 | 27,278 |
| 2016-05-18 | $26.51 | $27.77 | $26.51 | $27.73 | $22.07 | 30,264 |
| 2016-05-17 | $27.32 | $27.54 | $26.50 | $26.54 | $21.12 | 35,476 |
| 2016-05-16 | $27.35 | $27.64 | $27.35 | $27.50 | $21.88 | 35,835 |
| 2016-05-13 | $27.41 | $27.69 | $27.31 | $27.39 | $21.80 | 30,427 |
| 2016-05-12 | $27.65 | $27.74 | $27.25 | $27.46 | $21.85 | 23,602 |
| 2016-05-11 | $27.64 | $27.87 | $27.58 | $27.73 | $22.07 | 38,375 |
| 2016-05-10 | $27.60 | $27.95 | $26.86 | $27.46 | $21.85 | 37,285 |
| 2016-05-09 | $27.23 | $27.76 | $27.08 | $27.44 | $21.84 | 44,425 |
| 2016-05-06 | $27.15 | $27.32 | $26.87 | $27.23 | $21.67 | 27,838 |
| 2016-05-05 | $27.25 | $27.61 | $27.02 | $27.14 | $21.60 | 26,242 |
| 2016-05-04 | $27.11 | $27.67 | $27.10 | $27.27 | $21.70 | 22,864 |
| 2016-05-03 | $27.72 | $29.07 | $27.12 | $27.45 | $21.84 | 26,166 |
| 2016-05-02 | $28.12 | $28.39 | $27.71 | $27.98 | $22.27 | 23,398 |
| 2016-04-29 | $28.27 | $28.50 | $27.83 | $28.00 | $22.28 | 33,092 |
| 2016-04-28 | $28.65 | $29.02 | $28.35 | $28.40 | $22.60 | 45,061 |
| 2016-04-27 | $29.15 | $29.15 | $28.33 | $28.88 | $22.98 | 64,658 |
| 2016-04-26 | $28.17 | $28.60 | $27.98 | $28.33 | $22.54 | 36,448 |
| 2016-04-25 | $27.88 | $28.14 | $27.54 | $28.05 | $22.32 | 40,725 |
| 2016-04-22 | $27.40 | $28.29 | $27.40 | $28.00 | $22.28 | 53,699 |
| 2016-04-21 | $28.12 | $28.21 | $27.78 | $27.88 | $22.19 | 27,033 |
| 2016-04-20 | $28.20 | $28.38 | $28.11 | $28.29 | $22.51 | 20,558 |
| 2016-04-19 | $28.31 | $28.55 | $28.27 | $28.29 | $22.51 | 40,981 |
| 2016-04-18 | $28.56 | $28.68 | $28.27 | $28.30 | $22.52 | 61,432 |
| 2016-04-15 | $28.21 | $28.75 | $28.15 | $28.28 | $22.50 | 54,701 |
| 2016-04-14 | $28.89 | $29.49 | $28.25 | $28.30 | $22.52 | 75,575 |
| 2016-04-13 | $28.70 | $29.29 | $28.66 | $28.90 | $23.00 | 43,036 |
| 2016-04-12 | $28.31 | $28.77 | $28.31 | $28.50 | $22.68 | 27,643 |
| 2016-04-11 | $28.46 | $29.22 | $28.25 | $28.27 | $22.50 | 33,059 |
| 2016-04-08 | $28.27 | $28.58 | $27.86 | $28.30 | $22.52 | 20,488 |
| 2016-04-07 | $28.22 | $28.75 | $28.00 | $28.04 | $22.31 | 28,658 |
| 2016-04-06 | $28.34 | $28.48 | $28.15 | $28.30 | $22.52 | 20,487 |
| 2016-04-05 | $28.89 | $29.03 | $28.35 | $28.40 | $22.60 | 76,207 |
| 2016-04-04 | $29.22 | $29.22 | $28.73 | $28.94 | $23.03 | 25,214 |
| 2016-04-01 | $28.85 | $29.26 | $28.83 | $29.10 | $23.16 | 16,891 |
| 2016-03-31 | $29.27 | $29.27 | $28.82 | $29.07 | $23.13 | 25,284 |
| 2016-03-30 | $29.53 | $29.53 | $29.12 | $29.19 | $23.23 | 21,417 |
| 2016-03-29 | $28.64 | $29.42 | $28.46 | $29.30 | $23.32 | 40,567 |
| 2016-03-28 | $28.61 | $28.85 | $28.40 | $28.64 | $22.79 | 19,608 |
| 2016-03-24 | $28.18 | $28.43 | $27.81 | $28.43 | $22.62 | 16,615 |
| 2016-03-23 | $28.52 | $28.75 | $28.18 | $28.18 | $22.43 | 25,712 |
| 2016-03-22 | $28.60 | $28.80 | $28.46 | $28.49 | $22.67 | 18,290 |
| 2016-03-21 | $28.65 | $28.99 | $28.65 | $28.79 | $22.91 | 29,598 |
| 2016-03-18 | $28.89 | $29.35 | $28.44 | $28.51 | $22.69 | 80,981 |
| 2016-03-17 | $27.64 | $28.84 | $27.45 | $28.64 | $22.79 | 39,149 |
| 2016-03-16 | $27.60 | $27.95 | $27.35 | $27.74 | $22.08 | 36,882 |
| 2016-03-15 | $27.51 | $28.11 | $27.51 | $27.68 | $22.03 | 37,123 |
| 2016-03-14 | $27.92 | $27.92 | $27.36 | $27.50 | $21.88 | 25,882 |
| 2016-03-11 | $27.25 | $27.92 | $27.02 | $27.91 | $22.21 | 33,013 |
| 2016-03-10 | $27.60 | $28.62 | $27.12 | $27.28 | $21.55 | 35,288 |
| 2016-03-09 | $27.48 | $27.78 | $27.34 | $27.58 | $21.79 | 25,232 |
| 2016-03-08 | $27.80 | $27.80 | $27.23 | $27.29 | $21.56 | 28,428 |
| 2016-03-07 | $27.56 | $27.73 | $27.48 | $27.63 | $21.83 | 22,241 |
| 2016-03-04 | $27.86 | $27.86 | $27.39 | $27.60 | $21.81 | 21,289 |
| 2016-03-03 | $27.64 | $27.71 | $27.25 | $27.68 | $21.87 | 27,783 |
| 2016-03-02 | $27.25 | $27.50 | $27.00 | $27.47 | $21.70 | 65,315 |
| 2016-03-01 | $26.61 | $27.37 | $26.25 | $27.04 | $21.36 | 72,953 |
| 2016-02-29 | $26.37 | $26.67 | $26.08 | $26.52 | $20.95 | 66,729 |
| 2016-02-26 | $26.52 | $26.52 | $25.92 | $26.34 | $20.81 | 82,208 |
| 2016-02-25 | $26.94 | $26.94 | $26.66 | $26.73 | $21.12 | 40,202 |
| 2016-02-24 | $27.27 | $27.30 | $26.42 | $26.73 | $21.12 | 35,365 |
| 2016-02-23 | $27.41 | $27.70 | $27.15 | $27.30 | $21.57 | 53,136 |
| 2016-02-22 | $27.50 | $27.52 | $27.22 | $27.33 | $21.59 | 40,750 |
| 2016-02-19 | $26.70 | $27.33 | $26.70 | $27.14 | $21.44 | 31,910 |
| 2016-02-18 | $26.91 | $27.09 | $26.32 | $26.72 | $21.11 | 38,295 |
| 2016-02-17 | $27.32 | $27.89 | $26.81 | $26.86 | $21.22 | 41,494 |
| 2016-02-16 | $26.79 | $27.50 | $26.47 | $27.32 | $21.59 | 36,749 |
| 2016-02-12 | $26.33 | $27.05 | $26.25 | $26.72 | $21.11 | 30,730 |
| 2016-02-11 | $26.27 | $26.60 | $26.00 | $26.18 | $20.69 | 41,880 |
| 2016-02-10 | $27.17 | $27.41 | $26.59 | $26.62 | $21.03 | 39,593 |
| 2016-02-09 | $26.92 | $27.21 | $26.76 | $26.95 | $21.29 | 49,864 |
| 2016-02-08 | $26.64 | $27.41 | $26.41 | $27.21 | $21.50 | 45,069 |
| 2016-02-05 | $27.01 | $27.30 | $26.67 | $26.75 | $21.14 | 61,723 |
| 2016-02-04 | $26.56 | $27.41 | $26.36 | $27.01 | $21.34 | 48,799 |
| 2016-02-03 | $26.73 | $26.89 | $26.00 | $26.71 | $21.10 | 51,055 |
| 2016-02-02 | $26.91 | $26.91 | $26.32 | $26.55 | $20.98 | 55,474 |
| 2016-02-01 | $27.30 | $27.48 | $26.90 | $27.12 | $21.43 | 51,120 |
| 2016-01-29 | $26.64 | $27.56 | $26.59 | $27.45 | $21.69 | 68,462 |
| 2016-01-28 | $26.12 | $26.72 | $26.12 | $26.66 | $21.06 | 77,765 |
| 2016-01-27 | $25.91 | $26.26 | $25.38 | $26.04 | $20.57 | 161,180 |
| 2016-01-26 | $26.05 | $26.87 | $25.91 | $26.46 | $20.91 | 55,392 |
| 2016-01-25 | $26.51 | $26.58 | $25.69 | $25.93 | $20.49 | 65,796 |
| 2016-01-22 | $27.00 | $27.00 | $26.35 | $26.54 | $20.97 | 153,105 |
| 2016-01-21 | $26.78 | $27.11 | $26.60 | $26.77 | $21.15 | 74,947 |
| 2016-01-20 | $26.95 | $27.10 | $26.50 | $26.85 | $21.21 | 74,820 |
| 2016-01-19 | $27.20 | $27.39 | $26.84 | $27.14 | $21.44 | 44,695 |
| 2016-01-15 | $26.58 | $27.07 | $26.50 | $27.02 | $21.35 | 61,283 |
| 2016-01-14 | $27.07 | $27.44 | $26.92 | $27.13 | $21.44 | 61,788 |
| 2016-01-13 | $27.10 | $27.24 | $26.60 | $26.80 | $21.18 | 49,864 |
| 2016-01-12 | $27.62 | $27.62 | $26.91 | $27.13 | $21.44 | 69,000 |
| 2016-01-11 | $27.12 | $27.49 | $26.97 | $27.24 | $21.52 | 55,065 |
| 2016-01-08 | $26.91 | $28.46 | $26.79 | $26.90 | $21.25 | 43,627 |
| 2016-01-07 | $26.51 | $26.95 | $26.51 | $26.76 | $21.14 | 34,096 |
| 2016-01-06 | $26.45 | $27.05 | $26.45 | $26.84 | $21.21 | 35,885 |
| 2016-01-05 | $26.98 | $27.40 | $26.57 | $26.72 | $21.11 | 37,892 |
| 2016-01-04 | $27.62 | $28.00 | $26.65 | $26.95 | $21.29 | 66,442 |
| 2015-12-31 | $28.60 | $28.70 | $27.95 | $28.00 | $22.12 | 121,933 |
| 2015-12-30 | $28.70 | $28.82 | $28.37 | $28.61 | $22.61 | 21,250 |
| 2015-12-29 | $28.54 | $29.04 | $28.42 | $28.68 | $22.66 | 23,798 |
| 2015-12-28 | $28.42 | $28.71 | $27.85 | $28.43 | $22.46 | 46,689 |
| 2015-12-24 | $28.01 | $28.63 | $28.01 | $28.39 | $22.43 | 50,335 |
| 2015-12-23 | $28.01 | $28.01 | $27.63 | $27.84 | $22.00 | 22,159 |
| 2015-12-22 | $27.66 | $28.14 | $27.34 | $27.92 | $22.06 | 23,179 |
| 2015-12-21 | $27.70 | $27.99 | $27.21 | $27.59 | $21.80 | 41,470 |
| 2015-12-18 | $27.94 | $28.04 | $27.22 | $27.59 | $21.80 | 92,157 |
| 2015-12-17 | $27.99 | $28.18 | $27.76 | $28.02 | $22.14 | 34,749 |
| 2015-12-16 | $28.45 | $28.45 | $27.68 | $27.89 | $22.04 | 56,074 |
| 2015-12-15 | $27.29 | $28.43 | $27.01 | $28.02 | $22.14 | 51,697 |
| 2015-12-14 | $27.18 | $27.65 | $26.91 | $27.08 | $21.40 | 68,382 |
| 2015-12-11 | $26.78 | $27.25 | $26.78 | $27.12 | $21.43 | 64,213 |
| 2015-12-10 | $26.90 | $27.28 | $26.90 | $27.21 | $21.50 | 61,805 |
| 2015-12-09 | $26.54 | $26.90 | $26.48 | $26.82 | $21.19 | 54,567 |
| 2015-12-08 | $26.50 | $26.80 | $26.38 | $26.69 | $21.09 | 51,740 |
| 2015-12-07 | $27.34 | $27.39 | $26.69 | $26.88 | $21.08 | 24,516 |
| 2015-12-04 | $27.01 | $27.40 | $26.92 | $27.32 | $21.43 | 16,412 |
| 2015-12-03 | $27.00 | $27.38 | $26.86 | $26.96 | $21.14 | 161,977 |
| 2015-12-02 | $27.27 | $27.48 | $27.00 | $27.03 | $21.20 | 35,025 |
| 2015-12-01 | $27.40 | $27.50 | $27.17 | $27.18 | $21.32 | 30,384 |
| 2015-11-30 | $27.54 | $27.54 | $27.15 | $27.27 | $21.39 | 57,921 |
| 2015-11-27 | $27.33 | $27.57 | $27.31 | $27.54 | $21.60 | 5,921 |
| 2015-11-25 | $27.29 | $27.45 | $27.19 | $27.35 | $21.45 | 13,136 |
| 2015-11-24 | $27.00 | $27.49 | $26.75 | $27.47 | $21.54 | 23,537 |
| 2015-11-23 | $26.85 | $27.08 | $26.85 | $27.04 | $21.21 | 20,015 |
| 2015-11-20 | $26.90 | $26.98 | $26.84 | $26.86 | $21.06 | 34,388 |
| 2015-11-19 | $26.90 | $26.96 | $26.81 | $26.85 | $21.06 | 32,458 |
| 2015-11-18 | $26.95 | $26.96 | $26.62 | $26.90 | $21.10 | 22,274 |
| 2015-11-17 | $27.00 | $27.00 | $26.75 | $26.78 | $21.00 | 22,873 |
| 2015-11-16 | $26.91 | $27.10 | $26.56 | $26.88 | $21.08 | 34,640 |
| 2015-11-13 | $26.73 | $27.03 | $26.59 | $26.62 | $20.88 | 20,568 |
| 2015-11-12 | $27.00 | $27.59 | $26.84 | $26.92 | $21.11 | 32,317 |
| 2015-11-11 | $27.20 | $27.67 | $27.18 | $27.19 | $21.32 | 24,319 |
| 2015-11-10 | $26.85 | $27.49 | $26.85 | $27.27 | $21.39 | 35,140 |
| 2015-11-09 | $26.94 | $27.12 | $26.55 | $26.93 | $21.12 | 24,155 |
| 2015-11-06 | $26.89 | $27.27 | $26.87 | $26.95 | $21.14 | 103,996 |
| 2015-11-05 | $26.53 | $27.04 | $26.50 | $26.69 | $20.93 | 77,575 |
| 2015-11-04 | $26.38 | $26.66 | $26.38 | $26.53 | $20.81 | 32,413 |
| 2015-11-03 | $26.70 | $26.75 | $25.98 | $26.50 | $20.78 | 25,616 |
| 2015-11-02 | $26.00 | $26.79 | $26.00 | $26.68 | $20.92 | 31,715 |
| 2015-10-30 | $26.54 | $26.74 | $24.85 | $26.12 | $20.48 | 45,582 |
| 2015-10-29 | $26.47 | $27.73 | $26.47 | $26.57 | $20.84 | 27,181 |
| 2015-10-28 | $25.69 | $26.53 | $25.49 | $26.46 | $20.75 | 45,566 |
| 2015-10-27 | $25.75 | $25.86 | $25.36 | $25.45 | $19.96 | 27,650 |
| 2015-10-26 | $25.79 | $26.02 | $25.63 | $25.83 | $20.26 | 20,601 |
| 2015-10-23 | $25.52 | $26.10 | $25.51 | $26.05 | $20.43 | 53,206 |
| 2015-10-22 | $25.21 | $25.64 | $25.21 | $25.46 | $19.97 | 20,473 |
| 2015-10-21 | $25.46 | $25.50 | $25.02 | $25.03 | $19.63 | 17,850 |
| 2015-10-20 | $25.19 | $25.45 | $25.09 | $25.36 | $19.89 | 15,161 |
| 2015-10-19 | $25.37 | $25.55 | $25.10 | $25.13 | $19.71 | 18,713 |
| 2015-10-16 | $25.50 | $25.57 | $25.10 | $25.40 | $19.92 | 22,805 |
| 2015-10-15 | $24.97 | $25.46 | $24.72 | $25.39 | $19.91 | 50,500 |
| 2015-10-14 | $25.15 | $25.30 | $24.84 | $24.91 | $19.54 | 31,249 |
| 2015-10-13 | $25.07 | $25.32 | $25.07 | $25.26 | $19.81 | 35,811 |
| 2015-10-12 | $25.10 | $25.24 | $25.03 | $25.23 | $19.79 | 26,457 |
| 2015-10-09 | $25.30 | $25.30 | $24.98 | $25.07 | $19.66 | 8,026 |
| 2015-10-08 | $24.76 | $25.20 | $24.65 | $25.18 | $19.75 | 44,579 |
| 2015-10-07 | $24.66 | $25.01 | $24.61 | $25.01 | $19.61 | 26,120 |
| 2015-10-06 | $25.17 | $25.17 | $24.45 | $24.52 | $19.23 | 53,847 |
| 2015-10-05 | $24.60 | $24.94 | $24.35 | $24.85 | $19.49 | 20,256 |
| 2015-10-02 | $24.48 | $24.54 | $24.05 | $24.48 | $19.20 | 45,235 |
| 2015-10-01 | $24.84 | $24.84 | $24.50 | $24.61 | $19.30 | 16,862 |
| 2015-09-30 | $24.91 | $25.03 | $24.55 | $24.78 | $19.43 | 66,081 |
| 2015-09-29 | $24.67 | $24.88 | $24.48 | $24.78 | $19.43 | 28,706 |
| 2015-09-28 | $24.63 | $24.99 | $24.45 | $24.64 | $19.32 | 27,694 |
| 2015-09-25 | $24.96 | $24.96 | $24.66 | $24.75 | $19.41 | 22,341 |
| 2015-09-24 | $24.52 | $24.98 | $24.52 | $24.73 | $19.39 | 31,563 |
| 2015-09-23 | $24.33 | $24.72 | $24.33 | $24.56 | $19.26 | 19,700 |
| 2015-09-22 | $24.44 | $24.55 | $24.19 | $24.37 | $19.11 | 21,302 |
| 2015-09-21 | $24.56 | $24.88 | $24.32 | $24.63 | $19.32 | 31,533 |
| 2015-09-18 | $24.20 | $24.76 | $24.20 | $24.48 | $19.20 | 117,932 |
| 2015-09-17 | $24.56 | $24.79 | $24.49 | $24.50 | $19.21 | 69,676 |
| 2015-09-16 | $24.88 | $25.04 | $24.56 | $24.58 | $19.28 | 26,771 |
| 2015-09-15 | $24.46 | $24.76 | $24.46 | $24.73 | $19.39 | 42,607 |
| 2015-09-14 | $24.50 | $24.56 | $24.27 | $24.40 | $19.14 | 72,706 |
| 2015-09-11 | $24.39 | $24.65 | $24.31 | $24.49 | $19.21 | 20,839 |
| 2015-09-10 | $24.51 | $24.69 | $24.37 | $24.52 | $19.23 | 36,524 |
| 2015-09-09 | $24.63 | $24.65 | $24.27 | $24.55 | $19.25 | 35,890 |
| 2015-09-08 | $24.17 | $24.80 | $24.17 | $24.52 | $19.23 | 22,425 |