Farmers & Merchants Bancorp Inc (FMAO) Exchange: NASDAQ
Data as of May 2, 2025
$25.66 ($1.36) 5.60%
Farmers & Merchants Bancorp Inc - Daily Information
Click for more stock information on Farmers & Merchants Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.71 |
| Previous Close | $25.66 |
| High | $25.91 |
| Low | $24.71 |
| Adjusted Open | $24.71 |
| Previous Adjusted Close | $25.66 |
| Adjusted High | $25.91 |
| Adjusted Low | $24.71 |
Invest in Farmers & Merchants Bancorp Inc (FMAO)
Key People Farmers & Merchants Bancorp Inc
| Employee | Position |
|---|---|
| Lars B. Eller | President, Chief Executive Officer & Director |
| Edward A. Leininger | Chief Operating Officer & Executive Vice President |
| Barbara J. Britenriker | Chief Financial Officer & Executive Vice President |
| Shalini Singhal | Chief Information Officer |
| Rex D. Rice | Executive VP & Senior Director-Commercial Banking |
| Lori A. Johnston | Director |
| Frank R. Simon | Director |
| Andrew J. Briggs | Director |
| Amy L. Cover | Vice President & Marketing Manager |
| Benét Rupp | Chief People Officer |
| Lydia A. Huber | Secretary |
| Jack Cornelius Johnson | Chairman |
| Steven J. Planson | Independent Director |
| Marcia Sloan Latta | Independent Director |
| Eugene N. Burkholder | Independent Director |
| Jo Ellen Hornish | Independent Director |
| K. Brad Stamm | Independent Director |
| Kevin J. Sauder | Vice Chairman |
| David P. Vernon | Director |
Company Profile Farmers & Merchants Bancorp Inc
Exchange: NASDAQ
IPO Date: Nov. 23, 2004
Employees: 83
Sector: Financial Services
Industry: Banks-Regional
Website: Farmers & Merchants Bancorp Inc Website
Address: 66 York Street, Gettysburg, PA 17325
Historical Stock Data for Farmers & Merchants Bancorp Inc (FMAO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $24.71 | $25.91 | $24.71 | $25.66 | $25.66 | 13,407 |
| 2025-05-01 | $26.00 | $26.04 | $24.30 | $24.30 | $24.30 | 36,049 |
| 2025-04-30 | $24.54 | $26.46 | $24.46 | $26.17 | $26.17 | 36,616 |
| 2025-04-29 | $23.28 | $24.99 | $23.28 | $24.99 | $24.99 | 36,848 |
| 2025-04-28 | $23.26 | $23.46 | $22.68 | $23.14 | $23.14 | 26,364 |
| 2025-04-25 | $22.90 | $23.49 | $22.46 | $23.26 | $23.26 | 17,519 |
| 2025-04-24 | $23.10 | $23.38 | $22.82 | $23.22 | $23.22 | 15,535 |
| 2025-04-23 | $23.38 | $23.62 | $22.97 | $23.22 | $23.22 | 19,199 |
| 2025-04-22 | $22.51 | $23.59 | $22.51 | $22.99 | $22.99 | 26,059 |
| 2025-04-21 | $22.58 | $22.93 | $22.19 | $22.61 | $22.61 | 15,442 |
| 2025-04-17 | $21.80 | $22.94 | $21.80 | $22.74 | $22.74 | 21,905 |
| 2025-04-16 | $21.90 | $22.23 | $21.56 | $21.77 | $21.77 | 17,326 |
| 2025-04-15 | $21.50 | $22.19 | $21.50 | $21.80 | $21.80 | 18,348 |
| 2025-04-14 | $21.67 | $21.73 | $20.88 | $21.42 | $21.42 | 14,729 |
| 2025-04-11 | $21.91 | $22.36 | $21.46 | $21.65 | $21.65 | 16,324 |
| 2025-04-10 | $22.78 | $23.24 | $21.48 | $21.91 | $21.91 | 16,880 |
| 2025-04-09 | $22.14 | $24.33 | $21.85 | $23.45 | $23.45 | 27,769 |
| 2025-04-08 | $22.31 | $22.67 | $22.03 | $22.32 | $22.32 | 35,500 |
| 2025-04-07 | $22.05 | $22.70 | $21.67 | $22.31 | $22.31 | 29,919 |
| 2025-04-04 | $21.50 | $22.71 | $21.10 | $22.50 | $22.50 | 30,705 |
| 2025-04-03 | $23.00 | $23.46 | $22.21 | $22.21 | $21.99 | 30,299 |
| 2025-04-02 | $23.68 | $23.96 | $23.54 | $23.96 | $23.73 | 13,993 |
| 2025-04-01 | $23.91 | $23.91 | $23.68 | $23.85 | $23.62 | 14,124 |
| 2025-03-31 | $23.77 | $24.25 | $23.71 | $23.91 | $23.68 | 24,649 |
| 2025-03-28 | $24.30 | $24.30 | $24.01 | $24.15 | $23.91 | 11,580 |
| 2025-03-27 | $24.77 | $24.77 | $24.03 | $24.65 | $24.41 | 8,700 |
| 2025-03-26 | $24.00 | $24.43 | $24.00 | $24.24 | $24.00 | 8,905 |
| 2025-03-25 | $24.00 | $24.25 | $23.40 | $24.25 | $24.01 | 19,645 |
| 2025-03-24 | $24.72 | $24.72 | $23.87 | $24.29 | $24.05 | 9,372 |
| 2025-03-21 | $23.91 | $25.00 | $23.82 | $24.25 | $24.01 | 58,186 |
| 2025-03-20 | $24.08 | $24.32 | $23.77 | $24.32 | $24.08 | 9,584 |
| 2025-03-19 | $24.22 | $24.28 | $23.91 | $24.08 | $23.85 | 9,232 |
| 2025-03-18 | $23.35 | $23.94 | $23.15 | $23.76 | $23.53 | 19,007 |
| 2025-03-17 | $23.64 | $23.64 | $23.32 | $23.62 | $23.39 | 12,046 |
| 2025-03-14 | $23.60 | $23.83 | $23.48 | $23.65 | $23.42 | 9,220 |
| 2025-03-13 | $23.45 | $23.54 | $23.38 | $23.46 | $23.23 | 8,768 |
| 2025-03-12 | $23.50 | $23.72 | $23.16 | $23.67 | $23.44 | 11,195 |
| 2025-03-11 | $23.31 | $23.95 | $22.66 | $23.40 | $23.17 | 19,443 |
| 2025-03-10 | $24.11 | $24.11 | $23.25 | $23.31 | $23.08 | 10,936 |
| 2025-03-07 | $23.72 | $24.67 | $23.72 | $24.51 | $24.27 | 11,466 |
| 2025-03-06 | $23.91 | $24.15 | $22.71 | $24.15 | $23.91 | 19,591 |
| 2025-03-05 | $24.47 | $24.85 | $24.28 | $24.28 | $24.04 | 16,241 |
| 2025-03-04 | $24.65 | $25.66 | $24.65 | $25.02 | $24.78 | 10,259 |
| 2025-03-03 | $25.64 | $25.85 | $25.32 | $25.43 | $25.18 | 11,980 |
| 2025-02-28 | $25.79 | $26.00 | $25.46 | $25.70 | $25.45 | 12,349 |
| 2025-02-27 | $25.28 | $25.68 | $25.18 | $25.56 | $25.31 | 14,360 |
| 2025-02-26 | $24.92 | $25.50 | $24.92 | $25.50 | $25.25 | 16,135 |
| 2025-02-25 | $24.70 | $25.30 | $24.70 | $24.98 | $24.74 | 22,244 |
| 2025-02-24 | $25.39 | $25.39 | $24.59 | $24.70 | $24.46 | 14,303 |
| 2025-02-21 | $25.83 | $26.02 | $25.00 | $25.19 | $24.94 | 21,635 |
| 2025-02-20 | $25.74 | $25.74 | $25.14 | $25.50 | $25.25 | 9,417 |
| 2025-02-19 | $25.86 | $26.12 | $25.65 | $25.91 | $25.66 | 12,554 |
| 2025-02-18 | $26.23 | $26.39 | $25.46 | $26.14 | $25.89 | 11,623 |
| 2025-02-14 | $26.57 | $26.74 | $26.13 | $26.23 | $26.23 | 10,508 |
| 2025-02-13 | $26.77 | $26.77 | $25.71 | $26.41 | $26.41 | 19,475 |
| 2025-02-12 | $26.83 | $26.83 | $26.06 | $26.06 | $26.06 | 18,952 |
| 2025-02-11 | $26.71 | $27.34 | $26.71 | $27.24 | $27.24 | 10,494 |
| 2025-02-10 | $27.07 | $27.27 | $26.84 | $27.02 | $27.02 | 11,590 |
| 2025-02-07 | $27.00 | $27.02 | $26.63 | $26.99 | $26.99 | 11,518 |
| 2025-02-06 | $27.46 | $27.46 | $26.84 | $27.25 | $27.25 | 15,894 |
| 2025-02-05 | $27.19 | $27.81 | $26.97 | $27.59 | $27.59 | 23,318 |
| 2025-02-04 | $25.97 | $26.96 | $25.97 | $26.89 | $26.89 | 13,651 |
| 2025-02-03 | $26.30 | $26.65 | $25.62 | $26.18 | $26.18 | 21,518 |
| 2025-01-31 | $27.48 | $27.56 | $26.96 | $27.17 | $27.17 | 15,565 |
| 2025-01-30 | $28.08 | $28.29 | $27.53 | $27.53 | $27.53 | 15,324 |
| 2025-01-29 | $27.73 | $28.26 | $27.28 | $27.77 | $27.77 | 20,643 |
| 2025-01-28 | $27.05 | $27.63 | $26.90 | $27.30 | $27.30 | 20,869 |
| 2025-01-27 | $26.30 | $27.27 | $26.30 | $27.20 | $27.20 | 25,762 |
| 2025-01-24 | $26.34 | $26.71 | $26.05 | $26.46 | $26.46 | 21,488 |
| 2025-01-23 | $25.96 | $26.57 | $25.72 | $26.54 | $26.54 | 16,069 |
| 2025-01-22 | $27.15 | $27.74 | $25.76 | $25.96 | $25.96 | 58,470 |
| 2025-01-21 | $26.76 | $28.97 | $25.68 | $27.28 | $27.28 | 31,088 |
| 2025-01-17 | $26.52 | $27.03 | $26.05 | $26.70 | $26.70 | 18,754 |
| 2025-01-16 | $27.39 | $27.87 | $25.67 | $26.29 | $26.29 | 30,691 |
| 2025-01-15 | $27.58 | $27.72 | $26.86 | $27.32 | $27.32 | 11,151 |
| 2025-01-14 | $26.46 | $26.79 | $26.30 | $26.70 | $26.70 | 15,245 |
| 2025-01-13 | $24.91 | $26.36 | $24.91 | $26.34 | $26.34 | 33,202 |
| 2025-01-10 | $26.22 | $26.22 | $24.73 | $25.17 | $25.17 | 34,977 |
| 2025-01-08 | $26.51 | $26.80 | $26.51 | $26.80 | $26.80 | 9,875 |
| 2025-01-07 | $27.56 | $27.56 | $26.41 | $26.81 | $26.81 | 23,234 |
| 2025-01-06 | $28.09 | $28.49 | $27.36 | $27.51 | $27.51 | 24,908 |
| 2025-01-03 | $28.50 | $28.61 | $28.03 | $28.15 | $28.15 | 19,309 |
| 2025-01-02 | $29.86 | $29.86 | $28.01 | $28.35 | $28.35 | 13,770 |
| 2024-12-31 | $28.50 | $29.45 | $28.31 | $29.45 | $29.45 | 39,526 |
| 2024-12-30 | $28.23 | $28.79 | $27.99 | $28.52 | $28.52 | 9,548 |
| 2024-12-27 | $29.26 | $29.26 | $28.45 | $28.56 | $28.56 | 13,770 |
| 2024-12-26 | $29.10 | $29.60 | $29.10 | $29.60 | $29.37 | 11,064 |
| 2024-12-24 | $29.06 | $29.45 | $28.85 | $29.37 | $29.14 | 9,519 |
| 2024-12-23 | $29.92 | $29.95 | $29.01 | $29.22 | $29.00 | 16,206 |
| 2024-12-20 | $28.91 | $30.29 | $28.91 | $29.92 | $29.69 | 77,505 |
| 2024-12-19 | $30.09 | $30.09 | $29.14 | $29.46 | $29.23 | 21,753 |
| 2024-12-18 | $31.81 | $31.92 | $29.52 | $29.69 | $29.46 | 26,891 |
| 2024-12-17 | $32.71 | $32.85 | $31.83 | $31.92 | $31.67 | 28,325 |
| 2024-12-16 | $32.00 | $33.02 | $31.70 | $32.70 | $32.45 | 18,560 |
| 2024-12-13 | $32.15 | $32.49 | $31.73 | $31.97 | $31.72 | 21,193 |
| 2024-12-12 | $33.12 | $33.12 | $32.10 | $32.35 | $32.10 | 14,549 |
| 2024-12-11 | $33.11 | $33.71 | $32.77 | $33.03 | $32.78 | 32,598 |
| 2024-12-10 | $32.28 | $33.22 | $32.28 | $32.92 | $32.67 | 18,936 |
| 2024-12-09 | $32.56 | $33.35 | $32.07 | $32.18 | $31.93 | 13,152 |
| 2024-12-06 | $32.90 | $32.90 | $32.20 | $32.60 | $32.35 | 15,514 |
| 2024-12-05 | $32.88 | $33.01 | $32.51 | $32.70 | $32.45 | 12,260 |
| 2024-12-04 | $32.54 | $32.94 | $32.23 | $32.67 | $32.42 | 19,613 |
| 2024-12-03 | $33.00 | $33.00 | $32.43 | $32.43 | $32.18 | 14,578 |
| 2024-12-02 | $33.40 | $33.55 | $32.44 | $33.20 | $32.94 | 22,007 |
| 2024-11-29 | $33.18 | $33.64 | $32.61 | $33.52 | $33.26 | 14,029 |
| 2024-11-27 | $33.10 | $33.79 | $32.13 | $33.04 | $32.79 | 44,316 |
| 2024-11-26 | $32.98 | $33.32 | $32.11 | $33.10 | $32.85 | 18,824 |
| 2024-11-25 | $33.39 | $34.15 | $33.18 | $33.20 | $32.94 | 24,111 |
| 2024-11-22 | $32.70 | $33.33 | $32.25 | $32.99 | $32.74 | 23,200 |
| 2024-11-21 | $31.77 | $32.75 | $31.77 | $32.42 | $32.17 | 19,462 |
| 2024-11-20 | $31.59 | $31.91 | $31.24 | $31.91 | $31.66 | 14,643 |
| 2024-11-19 | $31.56 | $32.14 | $31.34 | $32.03 | $31.78 | 20,761 |
| 2024-11-18 | $31.92 | $32.74 | $31.92 | $32.03 | $31.78 | 18,918 |
| 2024-11-15 | $32.33 | $32.45 | $31.47 | $32.27 | $32.27 | 28,625 |
| 2024-11-14 | $32.46 | $32.51 | $31.81 | $32.13 | $32.13 | 22,742 |
| 2024-11-13 | $33.13 | $33.75 | $32.49 | $32.49 | $32.49 | 27,404 |
| 2024-11-12 | $33.25 | $33.42 | $32.79 | $33.12 | $33.12 | 40,513 |
| 2024-11-11 | $32.59 | $33.25 | $32.22 | $33.16 | $33.16 | 33,314 |
| 2024-11-08 | $31.08 | $32.20 | $31.00 | $32.09 | $32.09 | 27,796 |
| 2024-11-07 | $31.70 | $31.80 | $30.67 | $30.81 | $30.81 | 40,982 |
| 2024-11-06 | $30.00 | $32.84 | $29.32 | $32.16 | $32.16 | 115,776 |
| 2024-11-05 | $27.43 | $28.88 | $27.43 | $28.88 | $28.88 | 17,472 |
| 2024-11-04 | $27.32 | $28.05 | $27.25 | $27.81 | $27.81 | 17,959 |
| 2024-11-01 | $27.15 | $27.80 | $27.14 | $27.55 | $27.55 | 22,131 |
| 2024-10-31 | $27.38 | $27.64 | $27.05 | $27.11 | $27.11 | 21,100 |
| 2024-10-30 | $27.11 | $27.86 | $27.11 | $27.46 | $27.46 | 16,249 |
| 2024-10-29 | $26.94 | $27.29 | $26.84 | $27.28 | $27.28 | 12,943 |
| 2024-10-28 | $26.59 | $27.24 | $26.59 | $27.18 | $27.18 | 14,697 |
| 2024-10-25 | $27.49 | $27.49 | $26.37 | $26.44 | $26.44 | 13,788 |
| 2024-10-24 | $27.10 | $27.30 | $26.88 | $27.09 | $27.09 | 13,157 |
| 2024-10-23 | $26.99 | $27.20 | $26.83 | $27.10 | $27.10 | 51,235 |
| 2024-10-22 | $27.56 | $27.56 | $27.00 | $27.23 | $27.23 | 24,648 |
| 2024-10-21 | $28.10 | $28.17 | $27.26 | $27.39 | $27.39 | 25,331 |
| 2024-10-18 | $28.66 | $28.66 | $28.13 | $28.13 | $28.13 | 14,003 |
| 2024-10-17 | $28.63 | $28.67 | $28.30 | $28.49 | $28.49 | 13,029 |
| 2024-10-16 | $28.48 | $28.76 | $28.07 | $28.76 | $28.76 | 22,739 |
| 2024-10-15 | $27.76 | $28.56 | $27.44 | $28.01 | $28.01 | 26,417 |
| 2024-10-14 | $27.38 | $27.71 | $27.18 | $27.71 | $27.71 | 15,626 |
| 2024-10-11 | $26.21 | $27.42 | $26.03 | $27.42 | $27.42 | 12,948 |
| 2024-10-10 | $25.93 | $26.17 | $25.93 | $26.13 | $26.13 | 14,334 |
| 2024-10-09 | $26.15 | $26.51 | $25.99 | $26.20 | $26.20 | 11,761 |
| 2024-10-08 | $26.12 | $26.37 | $25.91 | $26.18 | $26.18 | 13,087 |
| 2024-10-07 | $26.10 | $26.48 | $25.93 | $25.99 | $25.99 | 15,616 |
| 2024-10-04 | $26.53 | $26.53 | $26.08 | $26.08 | $26.08 | 10,684 |
| 2024-10-03 | $26.06 | $26.25 | $25.56 | $26.25 | $26.03 | 16,305 |
| 2024-10-02 | $26.48 | $26.48 | $25.92 | $26.06 | $25.84 | 9,575 |
| 2024-10-01 | $27.47 | $27.47 | $25.95 | $26.16 | $25.94 | 25,994 |
| 2024-09-30 | $27.43 | $28.14 | $27.27 | $27.65 | $27.42 | 19,811 |
| 2024-09-27 | $27.54 | $27.80 | $27.28 | $27.69 | $27.46 | 23,479 |
| 2024-09-26 | $27.70 | $27.78 | $27.18 | $27.25 | $27.02 | 20,295 |
| 2024-09-25 | $27.48 | $27.57 | $26.71 | $27.37 | $27.14 | 26,636 |
| 2024-09-24 | $27.51 | $27.84 | $27.30 | $27.44 | $27.21 | 21,008 |
| 2024-09-23 | $27.56 | $27.56 | $27.00 | $27.30 | $27.30 | 13,319 |
| 2024-09-20 | $27.61 | $27.93 | $26.67 | $27.53 | $27.53 | 104,311 |
| 2024-09-19 | $28.00 | $28.01 | $26.93 | $27.97 | $27.97 | 24,462 |
| 2024-09-18 | $26.97 | $27.84 | $26.69 | $27.45 | $27.45 | 26,327 |
| 2024-09-17 | $28.00 | $28.00 | $26.87 | $26.87 | $26.87 | 37,151 |
| 2024-09-16 | $27.58 | $27.99 | $27.15 | $27.60 | $27.60 | 29,543 |
| 2024-09-13 | $27.29 | $27.77 | $26.65 | $27.67 | $27.67 | 20,654 |
| 2024-09-12 | $26.64 | $27.06 | $26.43 | $26.82 | $26.82 | 13,670 |
| 2024-09-11 | $26.13 | $26.67 | $25.92 | $26.42 | $26.42 | 20,649 |
| 2024-09-10 | $26.18 | $26.41 | $25.77 | $26.41 | $26.41 | 15,498 |
| 2024-09-09 | $25.87 | $26.30 | $25.87 | $26.03 | $26.03 | 18,177 |
| 2024-09-06 | $26.13 | $26.33 | $25.83 | $25.87 | $25.87 | 20,164 |
| 2024-09-05 | $25.75 | $26.99 | $25.67 | $26.31 | $26.31 | 19,494 |
| 2024-09-04 | $25.81 | $26.36 | $25.68 | $25.75 | $25.75 | 17,034 |
| 2024-09-03 | $27.09 | $27.09 | $25.36 | $26.00 | $26.00 | 29,565 |
| 2024-08-30 | $26.97 | $27.50 | $26.65 | $27.49 | $27.49 | 10,482 |
| 2024-08-29 | $27.39 | $27.86 | $26.53 | $27.06 | $27.06 | 17,750 |
| 2024-08-28 | $27.33 | $27.67 | $26.98 | $27.16 | $27.16 | 12,323 |
| 2024-08-27 | $26.42 | $27.28 | $26.00 | $27.16 | $27.16 | 21,264 |
| 2024-08-26 | $27.23 | $27.74 | $25.86 | $26.62 | $26.62 | 49,807 |
| 2024-08-23 | $25.81 | $28.09 | $25.81 | $27.20 | $27.20 | 59,689 |
| 2024-08-22 | $25.53 | $25.86 | $25.30 | $25.55 | $25.55 | 13,031 |
| 2024-08-21 | $25.40 | $25.98 | $25.34 | $25.82 | $25.82 | 15,443 |
| 2024-08-20 | $25.90 | $26.01 | $25.55 | $25.64 | $25.64 | 20,297 |
| 2024-08-19 | $25.48 | $26.18 | $25.31 | $25.98 | $25.98 | 14,413 |
| 2024-08-16 | $25.34 | $26.44 | $25.34 | $25.55 | $25.55 | 82,929 |
| 2024-08-15 | $25.55 | $26.42 | $25.18 | $25.35 | $25.35 | 33,480 |
| 2024-08-14 | $24.91 | $25.11 | $24.45 | $24.85 | $24.85 | 14,804 |
| 2024-08-13 | $24.99 | $25.20 | $24.58 | $24.68 | $24.68 | 15,075 |
| 2024-08-12 | $23.99 | $24.81 | $23.99 | $24.61 | $24.61 | 34,869 |
| 2024-08-09 | $24.24 | $24.40 | $23.50 | $23.97 | $23.97 | 31,518 |
| 2024-08-08 | $23.97 | $24.47 | $23.02 | $24.32 | $24.32 | 19,971 |
| 2024-08-07 | $24.46 | $24.83 | $23.60 | $23.77 | $23.77 | 52,893 |
| 2024-08-06 | $24.35 | $25.15 | $23.99 | $24.06 | $24.06 | 29,771 |
| 2024-08-05 | $22.86 | $24.51 | $21.48 | $24.35 | $24.35 | 57,780 |
| 2024-08-02 | $24.31 | $25.22 | $23.59 | $25.09 | $25.09 | 37,476 |
| 2024-08-01 | $27.33 | $27.45 | $24.82 | $25.77 | $25.77 | 40,397 |
| 2024-07-31 | $27.01 | $28.47 | $26.58 | $27.53 | $27.53 | 41,438 |
| 2024-07-30 | $26.12 | $27.01 | $26.12 | $27.01 | $27.01 | 34,509 |
| 2024-07-29 | $27.99 | $28.22 | $26.11 | $26.42 | $26.42 | 34,804 |
| 2024-07-26 | $28.75 | $28.75 | $27.41 | $28.09 | $28.09 | 62,964 |
| 2024-07-25 | $27.00 | $28.60 | $25.53 | $28.21 | $28.21 | 64,785 |
| 2024-07-24 | $27.80 | $28.52 | $26.88 | $27.27 | $27.27 | 55,470 |
| 2024-07-23 | $26.09 | $28.22 | $26.09 | $28.01 | $28.01 | 126,702 |
| 2024-07-22 | $24.93 | $26.71 | $24.79 | $26.05 | $26.05 | 76,613 |
| 2024-07-19 | $24.70 | $25.46 | $24.70 | $24.87 | $24.87 | 46,117 |
| 2024-07-18 | $25.76 | $26.31 | $24.09 | $24.71 | $24.71 | 35,788 |
| 2024-07-17 | $24.50 | $25.85 | $24.50 | $25.68 | $25.68 | 40,321 |
| 2024-07-16 | $24.44 | $25.15 | $24.05 | $24.95 | $24.95 | 72,138 |
| 2024-07-15 | $23.58 | $24.80 | $23.58 | $24.28 | $24.28 | 51,049 |
| 2024-07-12 | $23.79 | $24.13 | $23.02 | $23.45 | $23.45 | 36,009 |
| 2024-07-11 | $22.54 | $23.82 | $22.43 | $23.55 | $23.55 | 67,141 |
| 2024-07-10 | $21.71 | $22.29 | $21.26 | $22.17 | $22.17 | 23,501 |
| 2024-07-09 | $21.15 | $21.69 | $21.11 | $21.68 | $21.68 | 39,018 |
| 2024-07-08 | $21.33 | $21.84 | $20.88 | $21.25 | $21.25 | 68,794 |
| 2024-07-05 | $21.87 | $21.94 | $21.01 | $21.26 | $21.26 | 55,873 |
| 2024-07-03 | $22.82 | $22.99 | $22.25 | $22.31 | $22.08 | 28,781 |
| 2024-07-02 | $22.40 | $23.03 | $22.16 | $22.89 | $22.89 | 29,966 |
| 2024-07-01 | $23.15 | $23.50 | $22.05 | $22.41 | $22.41 | 36,165 |
| 2024-06-28 | $23.13 | $23.30 | $22.13 | $23.22 | $23.22 | 96,881 |
| 2024-06-27 | $22.55 | $22.80 | $22.08 | $22.77 | $22.77 | 15,869 |
| 2024-06-26 | $21.48 | $22.93 | $21.12 | $22.53 | $22.53 | 37,394 |
| 2024-06-25 | $22.64 | $22.64 | $21.34 | $21.48 | $21.48 | 29,555 |
| 2024-06-24 | $22.17 | $23.00 | $22.17 | $22.72 | $22.72 | 21,537 |
| 2024-06-21 | $22.50 | $22.94 | $22.25 | $22.26 | $22.26 | 48,464 |
| 2024-06-20 | $21.95 | $22.55 | $21.90 | $22.49 | $22.49 | 22,726 |
| 2024-06-18 | $22.34 | $22.87 | $21.83 | $21.89 | $21.89 | 34,139 |
| 2024-06-17 | $21.57 | $22.99 | $21.40 | $22.16 | $22.16 | 75,459 |
| 2024-06-14 | $21.89 | $22.14 | $21.50 | $21.74 | $21.74 | 23,057 |
| 2024-06-13 | $22.49 | $22.79 | $21.83 | $22.29 | $22.29 | 26,242 |
| 2024-06-12 | $24.10 | $24.25 | $22.20 | $22.37 | $22.37 | 49,959 |
| 2024-06-11 | $24.98 | $24.98 | $22.80 | $23.00 | $23.00 | 101,679 |
| 2024-06-10 | $20.07 | $24.00 | $19.95 | $22.70 | $22.70 | 302,874 |
| 2024-06-07 | $20.31 | $20.51 | $20.00 | $20.06 | $20.06 | 9,853 |
| 2024-06-06 | $20.78 | $21.04 | $20.34 | $20.47 | $20.47 | 11,816 |
| 2024-06-05 | $21.20 | $21.45 | $20.71 | $20.96 | $20.96 | 18,281 |
| 2024-06-04 | $21.59 | $21.59 | $21.00 | $21.00 | $21.00 | 13,566 |
| 2024-06-03 | $22.33 | $22.33 | $21.50 | $21.75 | $21.75 | 18,590 |
| 2024-05-31 | $21.82 | $22.15 | $21.82 | $22.06 | $22.06 | 9,278 |
| 2024-05-30 | $21.61 | $22.41 | $21.54 | $21.54 | $21.54 | 8,982 |
| 2024-05-29 | $21.85 | $21.87 | $21.30 | $21.32 | $21.32 | 11,644 |
| 2024-05-28 | $22.21 | $22.21 | $21.95 | $21.97 | $21.97 | 11,287 |
| 2024-05-24 | $21.91 | $22.24 | $21.84 | $22.24 | $22.24 | 12,430 |
| 2024-05-23 | $22.24 | $22.59 | $21.92 | $22.03 | $22.03 | 22,549 |
| 2024-05-22 | $22.02 | $22.30 | $22.00 | $22.30 | $22.30 | 9,949 |
| 2024-05-21 | $22.25 | $22.54 | $21.80 | $22.13 | $22.13 | 17,052 |
| 2024-05-20 | $22.65 | $22.85 | $22.10 | $22.10 | $22.10 | 6,748 |
| 2024-05-17 | $22.88 | $23.20 | $22.81 | $22.86 | $22.86 | 16,412 |
| 2024-05-16 | $22.83 | $22.88 | $22.50 | $22.77 | $22.77 | 12,953 |
| 2024-05-15 | $23.22 | $23.44 | $22.65 | $22.73 | $22.73 | 8,233 |
| 2024-05-14 | $22.56 | $23.30 | $22.45 | $22.90 | $22.90 | 12,111 |
| 2024-05-13 | $22.51 | $22.54 | $22.04 | $22.53 | $22.53 | 13,158 |
| 2024-05-10 | $22.29 | $22.46 | $22.00 | $22.46 | $22.46 | 9,053 |
| 2024-05-09 | $22.00 | $22.30 | $21.64 | $22.30 | $22.30 | 14,998 |
| 2024-05-08 | $21.30 | $22.02 | $21.30 | $21.86 | $21.86 | 7,114 |
| 2024-05-07 | $22.00 | $22.48 | $21.65 | $21.65 | $21.65 | 12,673 |
| 2024-05-06 | $21.70 | $22.02 | $21.70 | $21.97 | $21.97 | 7,386 |
| 2024-05-03 | $22.07 | $22.49 | $21.26 | $21.79 | $21.79 | 15,035 |
| 2024-05-02 | $21.14 | $22.29 | $21.14 | $21.92 | $21.92 | 19,051 |
| 2024-05-01 | $20.79 | $21.41 | $20.79 | $21.17 | $21.17 | 9,642 |
| 2024-04-30 | $21.11 | $21.11 | $20.50 | $20.50 | $20.50 | 11,028 |
| 2024-04-29 | $21.92 | $21.92 | $20.76 | $21.01 | $21.01 | 15,149 |
| 2024-04-26 | $20.69 | $22.12 | $20.69 | $21.72 | $21.72 | 24,831 |
| 2024-04-25 | $20.60 | $21.07 | $20.36 | $20.47 | $20.47 | 15,993 |
| 2024-04-24 | $21.17 | $21.74 | $20.76 | $21.30 | $21.30 | 19,116 |
| 2024-04-23 | $21.23 | $22.00 | $21.01 | $21.19 | $21.19 | 8,891 |
| 2024-04-22 | $20.95 | $22.28 | $20.43 | $21.08 | $21.08 | 30,002 |
| 2024-04-19 | $19.87 | $21.00 | $19.87 | $21.00 | $21.00 | 14,531 |
| 2024-04-18 | $20.03 | $20.49 | $19.65 | $20.21 | $20.21 | 27,266 |
| 2024-04-17 | $19.94 | $20.44 | $19.85 | $19.85 | $19.85 | 11,429 |
| 2024-04-16 | $19.88 | $20.44 | $19.88 | $20.23 | $20.23 | 6,081 |
| 2024-04-15 | $20.10 | $20.21 | $19.84 | $20.03 | $20.03 | 11,636 |
| 2024-04-12 | $20.20 | $20.28 | $19.70 | $20.07 | $20.07 | 12,773 |
| 2024-04-11 | $20.05 | $21.79 | $19.86 | $20.25 | $20.25 | 14,828 |
| 2024-04-10 | $20.75 | $21.09 | $19.82 | $20.11 | $20.11 | 32,126 |
| 2024-04-09 | $21.25 | $21.42 | $21.25 | $21.39 | $21.39 | 13,832 |
| 2024-04-08 | $21.13 | $21.48 | $20.83 | $21.25 | $21.25 | 13,530 |
| 2024-04-05 | $21.35 | $21.51 | $20.91 | $21.23 | $21.23 | 11,495 |
| 2024-04-04 | $21.45 | $21.51 | $21.05 | $21.35 | $21.35 | 14,122 |
| 2024-04-03 | $20.72 | $21.30 | $20.58 | $20.97 | $20.97 | 21,666 |
| 2024-04-02 | $20.92 | $21.14 | $20.75 | $20.95 | $20.95 | 13,683 |
| 2024-04-01 | $22.04 | $22.04 | $21.25 | $21.41 | $21.41 | 37,832 |
| 2024-03-28 | $22.15 | $22.79 | $21.80 | $22.29 | $22.29 | 72,309 |
| 2024-03-27 | $22.74 | $23.00 | $21.69 | $22.50 | $22.50 | 24,344 |
| 2024-03-26 | $22.20 | $23.19 | $21.64 | $22.50 | $22.28 | 26,541 |
| 2024-03-25 | $20.51 | $22.50 | $20.51 | $22.30 | $22.08 | 41,360 |
| 2024-03-22 | $21.02 | $21.02 | $20.59 | $20.59 | $20.59 | 10,068 |
| 2024-03-21 | $20.77 | $21.28 | $20.03 | $21.28 | $21.28 | 28,870 |
| 2024-03-20 | $20.21 | $20.60 | $19.52 | $20.59 | $20.59 | 11,017 |
| 2024-03-19 | $19.60 | $20.20 | $19.52 | $20.20 | $20.20 | 18,444 |
| 2024-03-18 | $19.62 | $19.82 | $19.26 | $19.74 | $19.74 | 16,411 |
| 2024-03-15 | $19.05 | $19.88 | $19.05 | $19.61 | $19.61 | 56,184 |
| 2024-03-14 | $19.45 | $19.72 | $18.99 | $19.38 | $19.38 | 17,692 |
| 2024-03-13 | $19.58 | $20.00 | $19.15 | $19.75 | $19.75 | 17,036 |
| 2024-03-12 | $19.57 | $21.22 | $19.52 | $19.85 | $19.85 | 16,966 |
| 2024-03-11 | $20.90 | $20.90 | $20.41 | $20.51 | $20.51 | 7,893 |
| 2024-03-08 | $21.17 | $21.19 | $20.85 | $21.16 | $21.16 | 7,442 |
| 2024-03-07 | $20.92 | $20.93 | $20.61 | $20.78 | $20.78 | 19,618 |
| 2024-03-06 | $20.84 | $20.84 | $20.45 | $20.76 | $20.76 | 7,141 |
| 2024-03-05 | $20.42 | $21.08 | $20.42 | $20.46 | $20.46 | 7,366 |
| 2024-03-04 | $20.60 | $20.78 | $20.03 | $20.43 | $20.43 | 6,905 |
| 2024-03-01 | $20.00 | $20.70 | $20.00 | $20.23 | $20.23 | 15,250 |
| 2024-02-29 | $19.98 | $20.34 | $19.53 | $20.20 | $20.20 | 14,443 |
| 2024-02-28 | $20.11 | $20.22 | $19.50 | $19.60 | $19.60 | 21,408 |
| 2024-02-27 | $20.04 | $21.30 | $20.04 | $20.30 | $20.30 | 31,536 |
| 2024-02-26 | $20.43 | $20.95 | $20.29 | $20.76 | $20.76 | 8,031 |
| 2024-02-23 | $20.23 | $20.70 | $20.21 | $20.70 | $20.70 | 10,494 |
| 2024-02-22 | $20.94 | $21.20 | $19.86 | $20.27 | $20.27 | 18,690 |
| 2024-02-21 | $21.38 | $21.41 | $21.12 | $21.15 | $21.15 | 10,508 |
| 2024-02-20 | $21.95 | $22.00 | $21.46 | $21.73 | $21.73 | 13,130 |
| 2024-02-16 | $22.29 | $22.94 | $22.05 | $22.20 | $22.20 | 17,191 |
| 2024-02-15 | $21.64 | $22.50 | $21.16 | $22.33 | $22.33 | 20,527 |
| 2024-02-14 | $20.43 | $22.47 | $20.02 | $21.30 | $21.30 | 28,301 |
| 2024-02-13 | $21.71 | $21.71 | $19.63 | $19.84 | $19.84 | 30,295 |
| 2024-02-12 | $21.17 | $22.72 | $21.17 | $22.26 | $22.26 | 21,573 |
| 2024-02-09 | $20.94 | $21.86 | $20.94 | $21.41 | $21.41 | 34,385 |
| 2024-02-08 | $21.05 | $21.08 | $20.45 | $20.95 | $20.95 | 27,260 |
| 2024-02-07 | $22.60 | $22.70 | $21.00 | $21.01 | $21.01 | 20,272 |
| 2024-02-06 | $22.23 | $22.57 | $22.11 | $22.13 | $22.13 | 9,270 |
| 2024-02-05 | $21.71 | $22.51 | $21.30 | $22.12 | $22.12 | 31,222 |
| 2024-02-02 | $21.59 | $22.25 | $21.59 | $21.85 | $21.85 | 13,582 |
| 2024-02-01 | $22.65 | $22.65 | $21.77 | $22.03 | $22.03 | 14,496 |
| 2024-01-31 | $23.48 | $23.51 | $22.60 | $22.60 | $22.60 | 17,887 |
| 2024-01-30 | $23.94 | $23.94 | $23.44 | $23.45 | $23.45 | 6,011 |
| 2024-01-29 | $23.77 | $24.00 | $23.31 | $24.00 | $24.00 | 13,824 |
| 2024-01-26 | $24.20 | $24.20 | $23.43 | $23.76 | $23.76 | 6,194 |
| 2024-01-25 | $24.02 | $24.02 | $23.13 | $23.93 | $23.93 | 13,456 |
| 2024-01-24 | $23.34 | $23.94 | $23.01 | $23.70 | $23.70 | 16,678 |
| 2024-01-23 | $23.62 | $23.62 | $22.87 | $22.87 | $22.87 | 15,287 |
| 2024-01-22 | $22.91 | $23.42 | $22.83 | $23.26 | $23.26 | 16,314 |
| 2024-01-19 | $22.11 | $22.71 | $21.90 | $22.64 | $22.64 | 13,206 |
| 2024-01-18 | $22.01 | $22.49 | $21.23 | $21.96 | $21.96 | 10,889 |
| 2024-01-17 | $21.50 | $22.04 | $21.48 | $21.74 | $21.74 | 11,007 |
| 2024-01-16 | $22.48 | $22.75 | $21.57 | $21.71 | $21.71 | 34,613 |
| 2024-01-12 | $22.61 | $22.84 | $22.15 | $22.75 | $22.75 | 23,321 |
| 2024-01-11 | $22.31 | $22.40 | $21.60 | $22.35 | $22.35 | 27,845 |
| 2024-01-10 | $21.70 | $22.50 | $21.70 | $22.48 | $22.48 | 15,737 |
| 2024-01-09 | $22.13 | $22.35 | $21.82 | $21.82 | $21.82 | 13,166 |
| 2024-01-08 | $22.46 | $22.59 | $22.01 | $22.59 | $22.59 | 12,180 |
| 2024-01-05 | $22.52 | $23.44 | $22.52 | $22.78 | $22.78 | 53,285 |
| 2024-01-04 | $22.71 | $23.08 | $22.61 | $22.73 | $22.73 | 16,606 |
| 2024-01-03 | $23.31 | $24.06 | $22.38 | $22.49 | $22.49 | 31,607 |
| 2024-01-02 | $24.40 | $25.29 | $23.76 | $23.84 | $23.84 | 16,232 |
| 2023-12-29 | $26.85 | $26.85 | $24.53 | $24.80 | $24.80 | 33,570 |
| 2023-12-28 | $27.45 | $27.73 | $26.52 | $26.62 | $26.62 | 20,676 |
| 2023-12-27 | $27.41 | $27.68 | $26.80 | $27.61 | $27.38 | 17,741 |
| 2023-12-26 | $25.88 | $27.78 | $25.59 | $27.17 | $26.95 | 24,108 |
| 2023-12-22 | $25.65 | $26.46 | $23.00 | $26.03 | $25.82 | 20,729 |
| 2023-12-21 | $25.02 | $25.63 | $24.61 | $25.40 | $25.19 | 16,342 |
| 2023-12-20 | $24.50 | $26.16 | $24.50 | $24.95 | $24.75 | 25,604 |
| 2023-12-19 | $23.68 | $24.50 | $23.54 | $24.50 | $24.30 | 23,941 |
| 2023-12-18 | $23.95 | $24.57 | $23.16 | $23.42 | $23.23 | 30,284 |
| 2023-12-15 | $22.62 | $23.95 | $22.38 | $23.95 | $23.75 | 80,087 |
| 2023-12-14 | $22.70 | $23.25 | $22.02 | $22.32 | $22.14 | 34,452 |
| 2023-12-13 | $21.21 | $22.91 | $21.21 | $22.53 | $22.35 | 51,120 |
| 2023-12-12 | $21.65 | $21.65 | $21.00 | $21.48 | $21.30 | 36,863 |
| 2023-12-11 | $21.98 | $21.98 | $21.01 | $21.52 | $21.34 | 32,522 |
| 2023-12-08 | $21.99 | $22.45 | $21.76 | $21.98 | $21.80 | 16,397 |
| 2023-12-07 | $21.74 | $21.74 | $21.40 | $21.68 | $21.50 | 14,562 |
| 2023-12-06 | $21.08 | $21.92 | $21.08 | $21.57 | $21.39 | 18,656 |
| 2023-12-05 | $21.05 | $21.05 | $20.77 | $20.77 | $20.60 | 6,518 |
| 2023-12-04 | $20.30 | $21.00 | $20.30 | $20.99 | $20.82 | 7,809 |
| 2023-12-01 | $19.50 | $20.81 | $19.50 | $20.48 | $20.48 | 23,245 |
| 2023-11-30 | $20.32 | $20.70 | $19.50 | $19.50 | $19.50 | 11,351 |
| 2023-11-29 | $19.19 | $20.31 | $19.19 | $20.10 | $20.10 | 18,192 |
| 2023-11-28 | $19.46 | $19.46 | $18.94 | $19.00 | $19.00 | 15,619 |
| 2023-11-27 | $19.08 | $19.67 | $18.94 | $19.67 | $19.67 | 12,276 |
| 2023-11-24 | $19.00 | $19.25 | $18.99 | $19.25 | $19.25 | 4,987 |
| 2023-11-22 | $18.79 | $19.25 | $18.58 | $19.07 | $19.07 | 10,505 |
| 2023-11-21 | $18.51 | $19.10 | $18.36 | $18.43 | $18.43 | 26,755 |
| 2023-11-20 | $19.26 | $19.54 | $19.23 | $19.47 | $19.47 | 7,407 |
| 2023-11-17 | $19.62 | $19.87 | $19.45 | $19.87 | $19.87 | 18,204 |
| 2023-11-16 | $20.00 | $20.00 | $19.02 | $19.25 | $19.25 | 10,841 |
| 2023-11-15 | $19.97 | $20.49 | $19.23 | $19.87 | $19.87 | 16,546 |
| 2023-11-14 | $18.38 | $20.36 | $17.29 | $19.99 | $19.99 | 37,176 |
| 2023-11-13 | $17.87 | $18.12 | $17.69 | $17.78 | $17.78 | 14,452 |
| 2023-11-10 | $17.80 | $18.25 | $17.49 | $18.09 | $18.09 | 16,253 |
| 2023-11-09 | $17.68 | $17.97 | $17.68 | $17.72 | $17.72 | 5,988 |
| 2023-11-08 | $18.41 | $18.41 | $17.49 | $17.71 | $17.71 | 13,573 |
| 2023-11-07 | $17.91 | $18.40 | $17.55 | $18.40 | $18.40 | 20,754 |
| 2023-11-06 | $18.85 | $18.85 | $18.06 | $18.10 | $18.10 | 11,817 |
| 2023-11-03 | $18.25 | $19.37 | $18.13 | $18.83 | $18.83 | 24,152 |
| 2023-11-02 | $17.32 | $17.87 | $17.31 | $17.77 | $17.77 | 16,173 |
| 2023-11-01 | $17.17 | $17.17 | $17.03 | $17.15 | $17.15 | 8,334 |
| 2023-10-31 | $17.12 | $17.69 | $17.09 | $17.42 | $17.42 | 16,994 |
| 2023-10-30 | $17.72 | $17.78 | $16.90 | $16.98 | $16.98 | 20,017 |
| 2023-10-27 | $18.24 | $18.24 | $17.01 | $17.46 | $17.46 | 12,748 |
| 2023-10-26 | $17.51 | $18.32 | $17.50 | $18.25 | $18.25 | 14,135 |
| 2023-10-25 | $17.26 | $17.52 | $17.05 | $17.48 | $17.48 | 13,029 |
| 2023-10-24 | $17.67 | $18.02 | $17.16 | $17.27 | $17.27 | 13,478 |
| 2023-10-23 | $17.50 | $18.07 | $17.30 | $17.54 | $17.54 | 26,128 |
| 2023-10-20 | $17.33 | $17.73 | $17.17 | $17.72 | $17.72 | 29,342 |
| 2023-10-19 | $17.42 | $18.08 | $17.21 | $17.21 | $17.21 | 13,836 |
| 2023-10-18 | $17.55 | $17.89 | $17.37 | $17.51 | $17.51 | 12,005 |
| 2023-10-17 | $17.30 | $18.08 | $17.30 | $17.49 | $17.49 | 23,111 |
| 2023-10-16 | $17.35 | $17.36 | $17.10 | $17.17 | $17.17 | 17,322 |
| 2023-10-13 | $17.40 | $17.40 | $17.12 | $17.22 | $17.22 | 9,059 |
| 2023-10-12 | $17.55 | $17.55 | $17.05 | $17.37 | $17.37 | 7,592 |
| 2023-10-11 | $17.41 | $17.74 | $17.25 | $17.55 | $17.55 | 8,141 |
| 2023-10-10 | $17.61 | $17.82 | $17.33 | $17.40 | $17.40 | 16,918 |
| 2023-10-09 | $17.39 | $17.57 | $17.24 | $17.43 | $17.43 | 13,478 |
| 2023-10-06 | $17.30 | $17.59 | $17.14 | $17.59 | $17.59 | 10,032 |
| 2023-10-05 | $17.23 | $17.69 | $17.09 | $17.69 | $17.69 | 17,422 |
| 2023-10-04 | $17.21 | $17.63 | $17.02 | $17.51 | $17.30 | 13,805 |
| 2023-10-03 | $17.57 | $17.57 | $17.01 | $17.31 | $17.11 | 11,546 |
| 2023-10-02 | $17.66 | $18.97 | $17.25 | $17.47 | $17.27 | 23,001 |
| 2023-09-29 | $17.89 | $18.05 | $17.46 | $17.53 | $17.32 | 13,035 |
| 2023-09-28 | $17.94 | $17.97 | $17.71 | $17.71 | $17.50 | 10,084 |
| 2023-09-27 | $17.51 | $17.85 | $17.51 | $17.66 | $17.45 | 11,198 |
| 2023-09-26 | $17.35 | $17.75 | $17.35 | $17.60 | $17.39 | 19,963 |
| 2023-09-25 | $17.26 | $17.51 | $17.05 | $17.35 | $17.15 | 27,248 |
| 2023-09-22 | $17.54 | $17.54 | $17.32 | $17.43 | $17.43 | 13,329 |
| 2023-09-21 | $17.66 | $17.76 | $17.29 | $17.50 | $17.50 | 12,804 |
| 2023-09-20 | $17.92 | $18.07 | $17.70 | $17.71 | $17.71 | 10,157 |
| 2023-09-19 | $17.94 | $18.01 | $17.79 | $17.80 | $17.80 | 9,145 |
| 2023-09-18 | $18.35 | $18.38 | $17.70 | $17.97 | $17.97 | 31,153 |
| 2023-09-15 | $18.82 | $18.82 | $18.36 | $18.38 | $18.38 | 97,267 |
| 2023-09-14 | $18.37 | $18.98 | $18.35 | $18.98 | $18.98 | 12,999 |
| 2023-09-13 | $18.48 | $18.56 | $18.16 | $18.16 | $18.16 | 10,898 |
| 2023-09-12 | $18.14 | $18.68 | $18.06 | $18.58 | $18.58 | 12,890 |
| 2023-09-11 | $18.91 | $18.91 | $18.13 | $18.24 | $18.24 | 15,595 |
| 2023-09-08 | $18.37 | $18.82 | $18.31 | $18.65 | $18.65 | 9,712 |
| 2023-09-07 | $18.37 | $18.86 | $18.05 | $18.16 | $18.16 | 54,447 |
| 2023-09-06 | $18.63 | $18.75 | $18.20 | $18.45 | $18.45 | 13,327 |
| 2023-09-05 | $19.83 | $19.83 | $18.75 | $18.98 | $18.98 | 11,833 |
| 2023-09-01 | $19.49 | $19.98 | $19.45 | $19.92 | $19.92 | 9,257 |
| 2023-08-31 | $18.96 | $19.19 | $18.82 | $19.10 | $19.10 | 30,290 |
| 2023-08-30 | $18.64 | $19.16 | $18.59 | $18.87 | $18.87 | 28,053 |
| 2023-08-29 | $18.59 | $18.97 | $18.40 | $18.80 | $18.80 | 12,376 |
| 2023-08-28 | $18.51 | $18.60 | $18.42 | $18.42 | $18.42 | 10,975 |
| 2023-08-25 | $18.25 | $18.40 | $18.06 | $18.31 | $18.31 | 10,103 |
| 2023-08-24 | $18.36 | $18.61 | $18.06 | $18.20 | $18.20 | 17,350 |
| 2023-08-23 | $18.71 | $18.85 | $18.49 | $18.49 | $18.49 | 10,140 |
| 2023-08-22 | $19.28 | $19.28 | $18.66 | $18.68 | $18.68 | 13,515 |
| 2023-08-21 | $19.29 | $19.44 | $19.05 | $19.26 | $19.26 | 17,535 |
| 2023-08-18 | $20.10 | $20.40 | $19.13 | $19.21 | $19.21 | 51,508 |
| 2023-08-17 | $19.68 | $20.55 | $19.68 | $20.20 | $20.20 | 10,377 |
| 2023-08-16 | $20.00 | $20.00 | $19.37 | $19.79 | $19.79 | 11,841 |
| 2023-08-15 | $20.10 | $20.10 | $19.51 | $19.60 | $19.60 | 12,579 |
| 2023-08-14 | $20.42 | $20.48 | $20.00 | $20.30 | $20.30 | 8,164 |
| 2023-08-11 | $20.74 | $21.35 | $19.93 | $20.54 | $20.54 | 38,581 |
| 2023-08-10 | $21.13 | $21.40 | $20.95 | $20.95 | $20.95 | 12,249 |
| 2023-08-09 | $21.38 | $21.38 | $20.85 | $20.94 | $20.94 | 8,957 |
| 2023-08-08 | $20.50 | $21.84 | $20.41 | $21.49 | $21.49 | 18,206 |
| 2023-08-07 | $21.19 | $21.36 | $20.65 | $20.85 | $20.85 | 12,489 |
| 2023-08-04 | $21.43 | $21.84 | $21.08 | $21.08 | $21.08 | 9,219 |
| 2023-08-03 | $21.35 | $21.96 | $21.01 | $21.58 | $21.58 | 15,318 |
| 2023-08-02 | $21.11 | $21.78 | $19.97 | $21.68 | $21.68 | 16,597 |
| 2023-08-01 | $21.32 | $21.83 | $21.26 | $21.30 | $21.30 | 10,893 |
| 2023-07-31 | $22.49 | $22.60 | $21.28 | $21.32 | $21.32 | 18,005 |
| 2023-07-28 | $23.60 | $23.74 | $22.58 | $22.58 | $22.58 | 14,845 |
| 2023-07-27 | $24.74 | $24.74 | $23.18 | $23.18 | $23.18 | 14,679 |
| 2023-07-26 | $23.77 | $24.75 | $23.71 | $24.67 | $24.67 | 19,355 |
| 2023-07-25 | $24.17 | $24.54 | $23.31 | $23.65 | $23.65 | 14,400 |
| 2023-07-24 | $23.96 | $24.68 | $23.96 | $24.16 | $24.16 | 11,740 |
| 2023-07-21 | $24.75 | $24.75 | $23.68 | $23.90 | $23.90 | 22,906 |
| 2023-07-20 | $24.11 | $24.75 | $23.83 | $24.75 | $24.75 | 21,341 |
| 2023-07-19 | $23.22 | $24.13 | $23.11 | $24.11 | $24.11 | 31,689 |
| 2023-07-18 | $22.49 | $23.30 | $21.98 | $23.07 | $23.07 | 18,327 |
| 2023-07-17 | $22.35 | $22.92 | $22.28 | $22.28 | $22.28 | 15,903 |
| 2023-07-14 | $22.81 | $22.81 | $22.15 | $22.41 | $22.41 | 11,814 |
| 2023-07-13 | $21.82 | $22.75 | $21.82 | $22.75 | $22.75 | 7,842 |
| 2023-07-12 | $22.25 | $22.74 | $22.15 | $22.41 | $22.41 | 17,022 |
| 2023-07-11 | $22.12 | $22.25 | $21.91 | $22.00 | $22.00 | 11,067 |
| 2023-07-10 | $21.70 | $22.39 | $21.70 | $22.15 | $22.15 | 17,113 |
| 2023-07-07 | $21.67 | $22.21 | $21.53 | $22.03 | $22.03 | 40,637 |
| 2023-07-06 | $22.40 | $22.40 | $20.84 | $21.34 | $21.34 | 12,920 |
| 2023-07-05 | $22.84 | $23.18 | $22.14 | $22.62 | $22.40 | 23,470 |
| 2023-07-03 | $22.45 | $23.04 | $22.26 | $23.04 | $23.04 | 5,991 |
| 2023-06-30 | $22.69 | $22.88 | $22.33 | $22.51 | $22.51 | 16,839 |
| 2023-06-29 | $22.92 | $23.49 | $22.74 | $22.90 | $22.90 | 14,764 |
| 2023-06-28 | $23.45 | $23.45 | $22.32 | $22.64 | $22.64 | 15,050 |
| 2023-06-27 | $23.12 | $23.85 | $22.96 | $23.49 | $23.49 | 28,861 |
| 2023-06-26 | $22.64 | $23.72 | $22.64 | $23.30 | $23.30 | 24,194 |
| 2023-06-23 | $22.22 | $22.88 | $21.98 | $22.84 | $22.84 | 276,734 |
| 2023-06-22 | $23.84 | $23.84 | $22.32 | $22.45 | $22.45 | 19,743 |
| 2023-06-21 | $23.84 | $24.14 | $23.47 | $23.84 | $23.84 | 17,751 |
| 2023-06-20 | $22.72 | $23.84 | $22.72 | $23.84 | $23.84 | 14,326 |
| 2023-06-16 | $23.08 | $23.08 | $22.41 | $22.67 | $22.67 | 36,474 |
| 2023-06-15 | $22.99 | $22.99 | $22.16 | $22.76 | $22.76 | 19,657 |
| 2023-06-14 | $23.31 | $23.39 | $22.26 | $22.26 | $22.26 | 17,146 |
| 2023-06-13 | $22.80 | $23.36 | $22.75 | $23.26 | $23.26 | 19,902 |
| 2023-06-12 | $24.59 | $24.59 | $22.54 | $22.63 | $22.63 | 22,349 |
| 2023-06-09 | $24.87 | $25.12 | $24.36 | $24.49 | $24.49 | 12,496 |
| 2023-06-08 | $24.73 | $24.99 | $24.32 | $24.77 | $24.77 | 17,428 |
| 2023-06-07 | $24.16 | $25.13 | $23.75 | $25.02 | $25.02 | 39,190 |
| 2023-06-06 | $22.39 | $24.34 | $21.96 | $23.93 | $23.93 | 25,822 |
| 2023-06-05 | $22.47 | $22.84 | $22.19 | $22.19 | $22.19 | 13,865 |
| 2023-06-02 | $20.28 | $22.82 | $20.24 | $22.62 | $22.62 | 22,010 |
| 2023-06-01 | $19.81 | $20.48 | $19.76 | $20.02 | $20.02 | 15,803 |
| 2023-05-31 | $20.40 | $20.42 | $19.41 | $19.89 | $19.89 | 24,194 |
| 2023-05-30 | $20.89 | $20.89 | $20.21 | $20.50 | $20.50 | 9,505 |
| 2023-05-26 | $21.52 | $21.52 | $20.64 | $20.75 | $20.75 | 8,726 |
| 2023-05-25 | $21.48 | $21.88 | $21.48 | $21.66 | $21.66 | 8,648 |
| 2023-05-24 | $21.98 | $22.24 | $21.50 | $21.50 | $21.50 | 12,600 |
| 2023-05-23 | $21.48 | $22.51 | $21.03 | $22.24 | $22.24 | 15,934 |
| 2023-05-22 | $20.88 | $21.77 | $20.88 | $21.50 | $21.50 | 18,426 |
| 2023-05-19 | $20.97 | $21.05 | $20.45 | $20.62 | $20.62 | 16,929 |
| 2023-05-18 | $18.91 | $20.56 | $18.64 | $20.43 | $20.43 | 19,728 |
| 2023-05-17 | $18.08 | $19.34 | $18.08 | $19.19 | $19.19 | 36,563 |
| 2023-05-16 | $18.48 | $18.74 | $17.76 | $18.00 | $18.00 | 27,478 |
| 2023-05-15 | $17.76 | $18.95 | $17.76 | $18.49 | $18.49 | 29,176 |
| 2023-05-12 | $18.50 | $18.75 | $17.87 | $18.00 | $18.00 | 13,094 |
| 2023-05-11 | $19.01 | $19.40 | $17.98 | $18.31 | $18.31 | 32,722 |
| 2023-05-10 | $19.81 | $19.81 | $19.00 | $19.08 | $19.08 | 10,521 |
| 2023-05-09 | $19.75 | $19.75 | $19.30 | $19.30 | $19.30 | 7,610 |
| 2023-05-08 | $20.74 | $20.74 | $19.84 | $19.84 | $19.84 | 24,751 |
| 2023-05-05 | $20.60 | $20.90 | $20.20 | $20.75 | $20.75 | 11,619 |
| 2023-05-04 | $20.74 | $20.74 | $19.74 | $20.26 | $20.26 | 15,632 |
| 2023-05-03 | $21.25 | $21.97 | $20.75 | $20.80 | $20.80 | 20,035 |
| 2023-05-02 | $21.75 | $22.64 | $21.15 | $21.23 | $21.23 | 22,501 |
| 2023-05-01 | $22.90 | $23.49 | $21.78 | $21.81 | $21.81 | 14,460 |
| 2023-04-28 | $22.85 | $23.62 | $22.70 | $22.80 | $22.80 | 8,595 |
| 2023-04-27 | $22.28 | $23.72 | $22.28 | $22.85 | $22.85 | 11,142 |
| 2023-04-26 | $21.79 | $22.33 | $21.79 | $22.33 | $22.33 | 13,996 |
| 2023-04-25 | $22.33 | $22.33 | $21.79 | $21.79 | $21.79 | 10,686 |
| 2023-04-24 | $22.48 | $22.66 | $22.00 | $22.43 | $22.43 | 9,416 |
| 2023-04-21 | $23.30 | $23.52 | $22.56 | $22.60 | $22.60 | 21,244 |
| 2023-04-20 | $24.20 | $24.20 | $22.52 | $23.67 | $23.67 | 15,577 |
| 2023-04-19 | $22.77 | $23.13 | $22.67 | $22.93 | $22.93 | 11,632 |
| 2023-04-18 | $22.87 | $22.98 | $22.49 | $22.63 | $22.63 | 9,389 |
| 2023-04-17 | $22.34 | $22.67 | $22.29 | $22.67 | $22.67 | 8,654 |
| 2023-04-14 | $23.42 | $23.42 | $22.37 | $22.38 | $22.38 | 11,375 |
| 2023-04-13 | $23.05 | $23.27 | $22.80 | $22.91 | $22.91 | 18,851 |
| 2023-04-12 | $23.28 | $23.28 | $22.70 | $23.04 | $23.04 | 14,080 |
| 2023-04-11 | $23.35 | $23.64 | $22.84 | $23.07 | $23.07 | 10,165 |
| 2023-04-10 | $22.71 | $23.23 | $22.41 | $23.15 | $23.15 | 24,762 |
| 2023-04-06 | $23.55 | $23.55 | $22.82 | $23.10 | $23.10 | 9,240 |
| 2023-04-05 | $22.67 | $23.50 | $22.67 | $23.40 | $23.40 | 16,263 |
| 2023-04-04 | $23.83 | $23.83 | $22.50 | $22.89 | $22.89 | 12,710 |
| 2023-04-03 | $24.34 | $24.34 | $23.21 | $23.67 | $23.67 | 13,525 |
| 2023-03-31 | $25.19 | $25.19 | $23.54 | $24.32 | $24.32 | 21,058 |
| 2023-03-30 | $25.80 | $25.80 | $24.28 | $24.37 | $24.37 | 11,394 |
| 2023-03-29 | $26.22 | $26.30 | $25.54 | $25.93 | $25.71 | 21,836 |
| 2023-03-28 | $25.27 | $26.00 | $24.90 | $25.88 | $25.88 | 26,172 |
| 2023-03-27 | $25.88 | $25.88 | $24.97 | $25.07 | $25.07 | 21,117 |
| 2023-03-24 | $24.40 | $25.77 | $24.40 | $25.42 | $25.42 | 21,110 |
| 2023-03-23 | $23.92 | $24.82 | $23.91 | $24.37 | $24.37 | 31,773 |
| 2023-03-22 | $24.58 | $24.90 | $23.65 | $23.65 | $23.65 | 20,054 |
| 2023-03-21 | $24.00 | $24.54 | $23.80 | $24.54 | $24.54 | 12,281 |
| 2023-03-20 | $23.66 | $24.11 | $23.45 | $23.50 | $23.50 | 17,128 |
| 2023-03-17 | $23.46 | $23.66 | $22.51 | $23.28 | $23.28 | 70,312 |
| 2023-03-16 | $22.27 | $24.15 | $22.27 | $23.78 | $23.78 | 27,367 |
| 2023-03-15 | $22.37 | $22.72 | $22.27 | $22.31 | $22.31 | 16,977 |
| 2023-03-14 | $22.65 | $23.85 | $22.50 | $22.77 | $22.77 | 40,459 |
| 2023-03-13 | $21.82 | $22.57 | $21.65 | $21.72 | $21.72 | 17,885 |
| 2023-03-10 | $22.88 | $23.13 | $22.01 | $22.68 | $22.68 | 29,459 |
| 2023-03-09 | $24.11 | $24.13 | $23.00 | $23.01 | $23.01 | 15,628 |
| 2023-03-08 | $24.12 | $24.16 | $23.93 | $24.13 | $24.13 | 8,897 |
| 2023-03-07 | $24.20 | $24.44 | $24.09 | $24.10 | $24.10 | 9,833 |
| 2023-03-06 | $25.56 | $25.56 | $24.50 | $24.68 | $24.68 | 21,776 |
| 2023-03-03 | $25.60 | $25.93 | $25.28 | $25.36 | $25.36 | 11,318 |
| 2023-03-02 | $25.81 | $26.40 | $25.50 | $25.80 | $25.80 | 26,237 |
| 2023-03-01 | $25.95 | $26.36 | $25.75 | $25.86 | $25.86 | 11,331 |
| 2023-02-28 | $25.20 | $26.45 | $25.02 | $25.90 | $25.90 | 25,060 |
| 2023-02-27 | $25.30 | $26.53 | $25.02 | $25.10 | $25.10 | 35,712 |
| 2023-02-24 | $27.49 | $27.49 | $24.99 | $25.30 | $25.30 | 35,029 |
| 2023-02-23 | $26.50 | $27.28 | $26.03 | $26.60 | $26.60 | 27,120 |
| 2023-02-22 | $26.67 | $27.08 | $26.08 | $26.27 | $26.27 | 17,449 |
| 2023-02-21 | $26.95 | $27.27 | $26.52 | $26.53 | $26.53 | 16,193 |
| 2023-02-17 | $27.10 | $27.12 | $26.29 | $26.99 | $26.99 | 19,937 |
| 2023-02-16 | $26.79 | $27.13 | $26.74 | $26.93 | $26.93 | 8,908 |
| 2023-02-15 | $26.75 | $27.26 | $26.75 | $27.26 | $27.26 | 16,801 |
| 2023-02-14 | $27.68 | $28.52 | $26.79 | $26.79 | $26.79 | 31,061 |
| 2023-02-13 | $26.88 | $28.39 | $26.82 | $27.72 | $27.72 | 29,015 |
| 2023-02-10 | $27.01 | $27.77 | $26.80 | $27.18 | $27.18 | 18,770 |
| 2023-02-09 | $29.25 | $29.25 | $27.10 | $27.10 | $27.10 | 34,826 |
| 2023-02-08 | $29.50 | $29.79 | $29.24 | $29.50 | $29.50 | 22,906 |
| 2023-02-07 | $28.98 | $29.63 | $28.56 | $29.55 | $29.55 | 15,535 |
| 2023-02-06 | $29.00 | $29.64 | $28.36 | $28.96 | $28.96 | 15,617 |
| 2023-02-03 | $29.25 | $29.48 | $29.05 | $29.05 | $29.05 | 14,576 |
| 2023-02-02 | $28.09 | $29.32 | $27.80 | $29.31 | $29.31 | 26,570 |
| 2023-02-01 | $28.65 | $29.08 | $27.24 | $28.08 | $28.08 | 68,738 |
| 2023-01-31 | $27.91 | $28.89 | $27.91 | $28.45 | $28.45 | 20,680 |
| 2023-01-30 | $27.74 | $28.40 | $27.74 | $27.86 | $27.86 | 14,210 |
| 2023-01-27 | $27.81 | $28.18 | $27.61 | $27.62 | $27.62 | 6,332 |
| 2023-01-26 | $28.55 | $29.47 | $28.00 | $28.14 | $28.14 | 10,039 |
| 2023-01-25 | $28.37 | $28.64 | $28.25 | $28.44 | $28.44 | 9,046 |
| 2023-01-24 | $28.37 | $30.45 | $28.32 | $28.39 | $28.39 | 11,897 |
| 2023-01-23 | $28.10 | $28.51 | $27.79 | $28.27 | $28.27 | 15,234 |
| 2023-01-20 | $27.96 | $28.27 | $27.89 | $28.09 | $28.09 | 20,857 |
| 2023-01-19 | $27.55 | $27.94 | $27.24 | $27.76 | $27.76 | 21,715 |
| 2023-01-18 | $27.62 | $27.81 | $27.33 | $27.33 | $27.33 | 10,654 |
| 2023-01-17 | $27.26 | $27.77 | $27.18 | $27.71 | $27.71 | 7,554 |
| 2023-01-13 | $27.35 | $27.72 | $26.75 | $27.50 | $27.50 | 12,592 |
| 2023-01-12 | $26.93 | $27.06 | $26.60 | $26.83 | $26.83 | 11,086 |
| 2023-01-11 | $27.28 | $27.77 | $26.66 | $26.66 | $26.66 | 8,495 |
| 2023-01-10 | $27.25 | $27.38 | $27.10 | $27.34 | $27.34 | 8,806 |
| 2023-01-09 | $27.16 | $27.40 | $27.04 | $27.04 | $27.04 | 8,462 |
| 2023-01-06 | $26.73 | $27.61 | $26.73 | $27.42 | $27.42 | 10,971 |
| 2023-01-05 | $26.30 | $26.37 | $26.17 | $26.37 | $26.37 | 7,566 |
| 2023-01-04 | $26.50 | $26.99 | $26.00 | $26.32 | $26.32 | 15,824 |
| 2023-01-03 | $27.05 | $27.11 | $25.96 | $26.15 | $26.15 | 15,096 |
| 2022-12-30 | $27.66 | $27.89 | $26.71 | $27.18 | $27.18 | 13,211 |
| 2022-12-29 | $27.02 | $27.68 | $26.58 | $27.67 | $27.67 | 17,323 |
| 2022-12-28 | $27.30 | $27.30 | $26.89 | $26.99 | $26.79 | 16,839 |
| 2022-12-27 | $28.00 | $28.00 | $27.04 | $27.07 | $26.87 | 14,128 |
| 2022-12-23 | $27.85 | $29.00 | $27.76 | $27.83 | $27.62 | 12,149 |
| 2022-12-22 | $28.02 | $29.03 | $27.33 | $27.73 | $27.52 | 19,139 |
| 2022-12-21 | $28.01 | $28.70 | $27.39 | $28.19 | $27.98 | 14,910 |
| 2022-12-20 | $26.60 | $27.90 | $26.60 | $27.54 | $27.54 | 21,002 |
| 2022-12-19 | $26.88 | $27.18 | $26.81 | $26.99 | $26.99 | 22,373 |
| 2022-12-16 | $26.75 | $27.35 | $26.66 | $27.12 | $27.12 | 98,587 |
| 2022-12-15 | $28.50 | $28.50 | $26.94 | $27.05 | $27.05 | 20,353 |
| 2022-12-14 | $29.14 | $29.46 | $28.25 | $28.38 | $28.38 | 30,107 |
| 2022-12-13 | $30.29 | $30.81 | $28.89 | $28.89 | $28.89 | 43,600 |
| 2022-12-12 | $28.61 | $29.70 | $28.61 | $29.56 | $29.56 | 26,497 |
| 2022-12-09 | $28.66 | $29.02 | $28.65 | $28.75 | $28.75 | 23,972 |
| 2022-12-08 | $28.86 | $29.33 | $28.71 | $29.14 | $29.14 | 13,685 |
| 2022-12-07 | $28.45 | $29.29 | $27.87 | $28.58 | $28.58 | 20,132 |
| 2022-12-06 | $28.24 | $28.81 | $27.95 | $28.55 | $28.55 | 19,249 |
| 2022-12-05 | $29.00 | $29.57 | $28.15 | $28.51 | $28.51 | 27,545 |
| 2022-12-02 | $28.61 | $29.46 | $27.95 | $29.02 | $29.02 | 21,556 |
| 2022-12-01 | $28.61 | $29.67 | $27.75 | $28.25 | $28.25 | 20,525 |
| 2022-11-30 | $27.57 | $28.68 | $26.33 | $28.68 | $28.68 | 28,289 |
| 2022-11-29 | $27.99 | $28.00 | $27.07 | $27.75 | $27.75 | 20,236 |
| 2022-11-28 | $28.90 | $29.19 | $27.49 | $27.75 | $27.75 | 22,598 |
| 2022-11-25 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 1,583 |
| 2022-11-23 | $29.90 | $29.90 | $29.02 | $29.33 | $29.33 | 6,554 |
| 2022-11-22 | $28.72 | $30.12 | $28.41 | $29.75 | $29.75 | 20,819 |
| 2022-11-21 | $28.78 | $28.89 | $27.84 | $28.61 | $28.61 | 17,521 |
| 2022-11-18 | $29.12 | $29.21 | $28.23 | $28.58 | $28.58 | 18,034 |
| 2022-11-17 | $28.51 | $28.53 | $27.53 | $28.52 | $28.52 | 20,424 |
| 2022-11-16 | $28.77 | $29.06 | $28.42 | $28.51 | $28.51 | 16,496 |
| 2022-11-15 | $28.92 | $29.62 | $28.72 | $28.91 | $28.91 | 16,207 |
| 2022-11-14 | $29.35 | $30.12 | $28.55 | $28.85 | $28.85 | 18,959 |
| 2022-11-11 | $30.36 | $30.36 | $28.71 | $28.90 | $28.90 | 16,038 |
| 2022-11-10 | $29.04 | $30.52 | $29.04 | $30.36 | $30.36 | 37,262 |
| 2022-11-09 | $27.88 | $28.64 | $27.87 | $28.40 | $28.40 | 14,764 |
| 2022-11-08 | $28.88 | $28.96 | $28.24 | $28.65 | $28.65 | 15,336 |
| 2022-11-07 | $28.45 | $29.09 | $28.45 | $28.62 | $28.62 | 13,195 |
| 2022-11-04 | $27.08 | $28.74 | $27.08 | $28.64 | $28.64 | 15,434 |
| 2022-11-03 | $28.59 | $28.59 | $27.64 | $28.13 | $28.13 | 16,661 |
| 2022-11-02 | $29.35 | $29.81 | $28.59 | $28.79 | $28.79 | 25,836 |
| 2022-11-01 | $29.29 | $29.79 | $28.46 | $29.63 | $29.63 | 25,915 |
| 2022-10-31 | $29.05 | $29.41 | $28.92 | $29.26 | $29.26 | 19,789 |
| 2022-10-28 | $28.52 | $29.52 | $28.47 | $29.31 | $29.31 | 16,656 |
| 2022-10-27 | $28.63 | $29.34 | $28.17 | $28.63 | $28.63 | 26,142 |
| 2022-10-26 | $28.37 | $28.92 | $28.24 | $28.83 | $28.83 | 24,598 |
| 2022-10-25 | $28.17 | $28.79 | $25.99 | $28.54 | $28.54 | 26,312 |
| 2022-10-24 | $27.62 | $28.53 | $27.49 | $28.42 | $28.42 | 31,988 |
| 2022-10-21 | $25.56 | $27.55 | $25.56 | $27.49 | $27.49 | 32,045 |
| 2022-10-20 | $26.74 | $28.29 | $25.17 | $25.33 | $25.33 | 59,090 |
| 2022-10-19 | $29.82 | $29.82 | $27.18 | $28.37 | $28.37 | 34,392 |
| 2022-10-18 | $28.00 | $28.35 | $27.32 | $27.65 | $27.65 | 24,473 |
| 2022-10-17 | $27.23 | $27.86 | $27.23 | $27.80 | $27.80 | 29,553 |
| 2022-10-14 | $27.68 | $27.82 | $26.34 | $26.77 | $26.77 | 25,201 |
| 2022-10-13 | $25.55 | $27.83 | $25.55 | $27.71 | $27.71 | 27,014 |
| 2022-10-12 | $26.66 | $26.93 | $26.36 | $26.59 | $26.59 | 21,126 |
| 2022-10-11 | $27.22 | $27.28 | $26.84 | $27.04 | $27.04 | 27,326 |
| 2022-10-10 | $27.00 | $27.62 | $26.99 | $27.27 | $27.27 | 16,170 |
| 2022-10-07 | $27.07 | $27.12 | $26.79 | $26.83 | $26.83 | 17,404 |
| 2022-10-06 | $27.06 | $27.61 | $26.96 | $27.25 | $27.25 | 27,586 |
| 2022-10-05 | $27.17 | $27.56 | $27.10 | $27.42 | $27.42 | 15,464 |
| 2022-10-04 | $26.98 | $28.15 | $26.88 | $27.53 | $27.53 | 23,192 |
| 2022-10-03 | $27.04 | $27.22 | $25.92 | $26.88 | $26.88 | 21,731 |
| 2022-09-30 | $26.86 | $27.45 | $25.47 | $26.87 | $26.87 | 122,878 |
| 2022-09-29 | $26.76 | $27.24 | $26.50 | $26.78 | $26.78 | 15,695 |
| 2022-09-28 | $27.19 | $27.69 | $27.15 | $27.28 | $27.28 | 25,386 |
| 2022-09-27 | $26.65 | $27.54 | $26.24 | $27.29 | $27.29 | 29,061 |
| 2022-09-26 | $26.48 | $26.96 | $26.24 | $26.38 | $26.38 | 21,821 |
| 2022-09-23 | $26.48 | $26.86 | $26.15 | $26.68 | $26.68 | 20,422 |
| 2022-09-22 | $26.88 | $27.35 | $26.67 | $27.24 | $27.03 | 17,646 |
| 2022-09-21 | $28.79 | $28.79 | $27.32 | $27.37 | $27.16 | 14,711 |
| 2022-09-20 | $28.68 | $28.68 | $27.47 | $27.81 | $27.59 | 12,523 |
| 2022-09-19 | $27.30 | $28.14 | $27.30 | $27.90 | $27.68 | 16,638 |
| 2022-09-16 | $26.59 | $27.92 | $26.00 | $27.65 | $27.65 | 80,104 |
| 2022-09-15 | $26.83 | $27.11 | $26.51 | $26.71 | $26.71 | 16,001 |
| 2022-09-14 | $27.22 | $27.66 | $26.65 | $26.88 | $26.88 | 24,413 |
| 2022-09-13 | $27.67 | $27.70 | $27.13 | $27.21 | $27.21 | 27,677 |
| 2022-09-12 | $27.86 | $28.54 | $27.67 | $27.91 | $27.91 | 40,230 |
| 2022-09-09 | $27.53 | $27.96 | $27.50 | $27.80 | $27.80 | 16,610 |
| 2022-09-08 | $27.24 | $27.82 | $27.22 | $27.50 | $27.50 | 9,822 |
| 2022-09-07 | $27.05 | $27.56 | $27.00 | $27.49 | $27.49 | 20,724 |
| 2022-09-06 | $28.13 | $28.13 | $26.78 | $27.21 | $27.21 | 20,612 |
| 2022-09-02 | $28.45 | $28.85 | $27.71 | $27.89 | $27.89 | 19,457 |
| 2022-09-01 | $28.33 | $28.92 | $27.70 | $28.37 | $28.37 | 37,863 |
| 2022-08-31 | $29.15 | $29.98 | $28.40 | $28.56 | $28.56 | 20,232 |
| 2022-08-30 | $29.83 | $29.83 | $28.65 | $29.17 | $29.17 | 24,839 |
| 2022-08-29 | $30.17 | $30.17 | $29.16 | $29.16 | $29.16 | 17,791 |
| 2022-08-26 | $30.47 | $30.71 | $29.79 | $29.89 | $29.89 | 28,763 |
| 2022-08-25 | $30.25 | $30.63 | $30.09 | $30.48 | $30.48 | 20,962 |
| 2022-08-24 | $30.37 | $30.49 | $30.00 | $30.12 | $30.12 | 21,714 |
| 2022-08-23 | $31.00 | $31.09 | $30.26 | $30.42 | $30.42 | 20,701 |
| 2022-08-22 | $31.90 | $32.08 | $30.50 | $30.64 | $30.64 | 54,874 |
| 2022-08-19 | $32.04 | $32.24 | $31.67 | $32.01 | $32.01 | 51,419 |
| 2022-08-18 | $31.50 | $32.13 | $31.33 | $32.12 | $32.12 | 34,957 |
| 2022-08-17 | $31.79 | $31.96 | $31.43 | $31.55 | $31.55 | 19,738 |
| 2022-08-16 | $31.38 | $32.27 | $31.38 | $31.84 | $31.84 | 18,617 |
| 2022-08-15 | $30.95 | $31.64 | $30.95 | $31.40 | $31.40 | 32,068 |
| 2022-08-12 | $30.30 | $31.43 | $30.30 | $31.38 | $31.38 | 29,329 |
| 2022-08-11 | $30.15 | $30.44 | $29.82 | $30.39 | $30.39 | 22,126 |
| 2022-08-10 | $31.03 | $31.42 | $30.19 | $30.36 | $30.36 | 26,244 |
| 2022-08-09 | $30.03 | $30.86 | $29.72 | $30.76 | $30.76 | 39,854 |
| 2022-08-08 | $29.91 | $30.28 | $29.73 | $29.77 | $29.77 | 27,562 |
| 2022-08-05 | $29.56 | $29.92 | $29.43 | $29.67 | $29.67 | 31,319 |
| 2022-08-04 | $29.62 | $29.90 | $29.47 | $29.81 | $29.81 | 28,102 |
| 2022-08-03 | $30.09 | $30.12 | $29.73 | $29.82 | $29.82 | 28,385 |
| 2022-08-02 | $30.83 | $30.83 | $30.22 | $30.27 | $30.27 | 26,335 |
| 2022-08-01 | $30.48 | $31.13 | $30.15 | $30.72 | $30.72 | 54,190 |
| 2022-07-29 | $31.21 | $32.50 | $30.50 | $30.65 | $30.65 | 18,665 |
| 2022-07-28 | $31.44 | $32.30 | $30.77 | $30.89 | $30.89 | 30,818 |
| 2022-07-27 | $31.87 | $32.35 | $31.71 | $32.20 | $32.20 | 34,510 |
| 2022-07-26 | $31.02 | $31.94 | $30.90 | $31.84 | $31.84 | 37,352 |
| 2022-07-25 | $30.70 | $31.33 | $30.21 | $31.32 | $31.32 | 74,692 |
| 2022-07-22 | $31.46 | $31.49 | $30.32 | $30.67 | $30.67 | 63,201 |
| 2022-07-21 | $30.98 | $31.26 | $29.85 | $30.44 | $30.44 | 66,635 |
| 2022-07-20 | $30.84 | $31.41 | $30.70 | $31.28 | $31.28 | 80,425 |
| 2022-07-19 | $30.98 | $31.51 | $30.98 | $31.30 | $31.30 | 39,915 |
| 2022-07-18 | $30.90 | $31.84 | $30.40 | $30.61 | $30.61 | 36,989 |
| 2022-07-15 | $30.87 | $31.04 | $30.55 | $30.84 | $30.84 | 40,326 |
| 2022-07-14 | $30.73 | $30.88 | $29.81 | $30.27 | $30.27 | 39,897 |
| 2022-07-13 | $31.99 | $32.08 | $30.82 | $31.25 | $31.25 | 48,283 |
| 2022-07-12 | $32.52 | $32.91 | $32.20 | $32.32 | $32.32 | 37,821 |
| 2022-07-11 | $32.56 | $32.72 | $32.06 | $32.36 | $32.36 | 32,000 |
| 2022-07-08 | $32.85 | $33.49 | $32.18 | $32.62 | $32.62 | 37,527 |
| 2022-07-07 | $33.05 | $33.40 | $32.75 | $33.02 | $33.02 | 54,086 |
| 2022-07-06 | $33.37 | $33.88 | $32.54 | $33.25 | $33.05 | 74,869 |
| 2022-07-05 | $33.36 | $34.05 | $32.11 | $33.21 | $33.01 | 65,615 |
| 2022-07-01 | $32.83 | $33.76 | $32.19 | $33.34 | $33.14 | 72,810 |
| 2022-06-30 | $33.02 | $34.27 | $32.08 | $33.19 | $32.99 | 124,207 |
| 2022-06-29 | $34.64 | $34.72 | $33.37 | $33.46 | $33.26 | 58,949 |
| 2022-06-28 | $35.16 | $35.64 | $34.19 | $34.55 | $34.34 | 70,825 |
| 2022-06-27 | $33.84 | $35.47 | $33.84 | $35.39 | $35.17 | 112,010 |
| 2022-06-24 | $34.41 | $35.48 | $33.27 | $33.51 | $33.31 | 1,476,623 |
| 2022-06-23 | $36.05 | $36.09 | $33.84 | $34.06 | $33.85 | 103,947 |
| 2022-06-22 | $36.25 | $36.40 | $34.73 | $35.96 | $35.74 | 86,639 |
| 2022-06-21 | $36.09 | $37.07 | $35.75 | $36.39 | $36.17 | 96,761 |
| 2022-06-17 | $35.85 | $36.90 | $35.25 | $35.56 | $35.34 | 102,963 |
| 2022-06-16 | $36.73 | $36.73 | $35.73 | $36.02 | $35.80 | 63,505 |
| 2022-06-15 | $34.76 | $37.31 | $34.09 | $36.79 | $36.57 | 128,636 |
| 2022-06-14 | $35.10 | $35.70 | $34.27 | $34.28 | $34.07 | 104,629 |
| 2022-06-13 | $35.91 | $36.28 | $34.78 | $34.97 | $34.76 | 64,081 |
| 2022-06-10 | $36.20 | $36.51 | $35.59 | $36.45 | $36.23 | 41,937 |
| 2022-06-09 | $37.32 | $38.15 | $36.14 | $36.14 | $35.92 | 73,028 |
| 2022-06-08 | $37.11 | $37.80 | $36.52 | $37.36 | $37.13 | 80,661 |
| 2022-06-07 | $40.53 | $40.75 | $36.49 | $37.11 | $36.88 | 159,423 |
| 2022-06-06 | $41.83 | $41.98 | $39.57 | $40.61 | $40.36 | 74,959 |
| 2022-06-03 | $41.11 | $41.56 | $40.91 | $41.50 | $41.25 | 40,596 |
| 2022-06-02 | $41.84 | $41.84 | $41.08 | $41.20 | $40.95 | 40,999 |
| 2022-06-01 | $40.41 | $42.14 | $40.02 | $41.72 | $41.47 | 64,588 |
| 2022-05-31 | $39.94 | $40.38 | $39.44 | $40.30 | $40.05 | 34,066 |
| 2022-05-27 | $39.75 | $40.08 | $39.64 | $39.95 | $39.71 | 33,390 |
| 2022-05-26 | $38.76 | $39.72 | $38.66 | $39.59 | $39.35 | 43,805 |
| 2022-05-25 | $38.97 | $38.97 | $38.08 | $38.53 | $38.30 | 39,362 |
| 2022-05-24 | $38.63 | $38.84 | $36.93 | $38.72 | $38.48 | 35,991 |
| 2022-05-23 | $37.72 | $39.21 | $37.71 | $38.62 | $38.38 | 28,624 |
| 2022-05-20 | $37.00 | $37.92 | $36.99 | $37.71 | $37.48 | 37,194 |
| 2022-05-19 | $37.80 | $38.65 | $36.66 | $36.96 | $36.73 | 38,033 |
| 2022-05-18 | $39.26 | $39.26 | $37.89 | $37.98 | $37.75 | 40,087 |
| 2022-05-17 | $39.08 | $39.69 | $38.71 | $39.02 | $38.78 | 55,609 |
| 2022-05-16 | $38.66 | $39.45 | $38.53 | $38.87 | $38.63 | 62,678 |
| 2022-05-13 | $37.40 | $38.97 | $34.87 | $38.85 | $38.61 | 55,843 |
| 2022-05-12 | $37.79 | $38.43 | $36.43 | $37.75 | $37.52 | 51,699 |
| 2022-05-11 | $35.54 | $38.58 | $35.54 | $38.15 | $37.92 | 77,698 |
| 2022-05-10 | $38.65 | $38.99 | $35.16 | $35.67 | $35.45 | 69,075 |
| 2022-05-09 | $38.69 | $38.74 | $37.52 | $38.64 | $38.40 | 63,110 |
| 2022-05-06 | $38.90 | $39.00 | $37.81 | $38.42 | $38.19 | 37,083 |
| 2022-05-05 | $40.24 | $40.24 | $38.53 | $39.13 | $38.89 | 46,112 |
| 2022-05-04 | $40.85 | $41.29 | $39.06 | $40.38 | $40.13 | 63,426 |
| 2022-05-03 | $39.15 | $40.73 | $38.39 | $40.71 | $40.46 | 67,936 |
| 2022-05-02 | $38.44 | $39.38 | $38.25 | $39.19 | $38.95 | 69,690 |
| 2022-04-29 | $37.62 | $38.71 | $37.06 | $38.25 | $38.02 | 36,639 |
| 2022-04-28 | $36.26 | $38.04 | $35.92 | $37.78 | $37.55 | 44,054 |
| 2022-04-27 | $35.95 | $36.57 | $35.87 | $36.22 | $36.00 | 28,010 |
| 2022-04-26 | $36.85 | $37.04 | $35.76 | $35.98 | $35.76 | 31,364 |
| 2022-04-25 | $37.53 | $37.77 | $36.78 | $37.26 | $37.03 | 45,582 |
| 2022-04-22 | $38.91 | $39.57 | $37.69 | $38.01 | $37.78 | 52,717 |
| 2022-04-21 | $40.25 | $41.64 | $39.29 | $40.99 | $40.74 | 99,144 |
| 2022-04-20 | $37.60 | $40.67 | $37.60 | $40.15 | $39.91 | 111,334 |
| 2022-04-19 | $35.64 | $38.71 | $35.64 | $37.46 | $37.23 | 51,674 |
| 2022-04-18 | $34.34 | $35.56 | $34.34 | $35.56 | $35.34 | 35,812 |
| 2022-04-14 | $34.76 | $35.44 | $34.15 | $34.64 | $34.43 | 28,872 |
| 2022-04-13 | $34.22 | $35.27 | $34.22 | $34.93 | $34.72 | 34,533 |
| 2022-04-12 | $34.40 | $35.74 | $34.28 | $34.60 | $34.39 | 19,190 |
| 2022-04-11 | $35.17 | $35.47 | $34.04 | $34.47 | $34.26 | 22,916 |
| 2022-04-08 | $35.65 | $35.85 | $35.28 | $35.49 | $35.27 | 15,898 |
| 2022-04-07 | $36.14 | $36.40 | $35.20 | $35.65 | $35.43 | 24,480 |
| 2022-04-06 | $36.16 | $36.61 | $36.02 | $36.17 | $35.95 | 24,356 |
| 2022-04-05 | $36.32 | $37.02 | $35.07 | $36.39 | $36.17 | 27,911 |
| 2022-04-04 | $36.00 | $36.46 | $35.84 | $36.16 | $35.94 | 23,024 |
| 2022-04-01 | $36.50 | $36.88 | $35.86 | $36.13 | $35.91 | 39,077 |
| 2022-03-31 | $36.00 | $37.28 | $35.78 | $36.15 | $35.93 | 35,930 |
| 2022-03-30 | $36.46 | $37.27 | $35.59 | $36.00 | $35.59 | 21,025 |
| 2022-03-29 | $37.10 | $37.24 | $35.90 | $36.59 | $36.18 | 58,768 |
| 2022-03-28 | $36.38 | $36.98 | $35.67 | $36.76 | $36.34 | 21,401 |
| 2022-03-25 | $36.50 | $36.50 | $33.34 | $36.33 | $35.92 | 8,805 |
| 2022-03-24 | $36.15 | $36.49 | $36.15 | $36.49 | $36.08 | 19,498 |
| 2022-03-23 | $36.30 | $36.34 | $35.50 | $36.17 | $35.76 | 16,452 |
| 2022-03-22 | $35.45 | $36.33 | $35.16 | $36.20 | $35.79 | 16,121 |
| 2022-03-21 | $34.79 | $35.40 | $34.49 | $35.25 | $34.85 | 26,159 |
| 2022-03-18 | $34.65 | $34.95 | $34.43 | $34.91 | $34.52 | 19,454 |
| 2022-03-17 | $34.00 | $34.70 | $34.00 | $34.67 | $34.28 | 14,693 |
| 2022-03-16 | $34.55 | $34.60 | $34.06 | $34.12 | $33.73 | 7,742 |
| 2022-03-15 | $34.62 | $35.00 | $34.01 | $34.30 | $33.91 | 12,096 |
| 2022-03-14 | $33.95 | $34.69 | $33.80 | $34.37 | $33.98 | 31,424 |
| 2022-03-11 | $33.81 | $34.06 | $33.25 | $34.06 | $33.68 | 27,556 |
| 2022-03-10 | $33.29 | $34.00 | $32.75 | $33.86 | $33.48 | 26,434 |
| 2022-03-09 | $34.06 | $34.06 | $33.17 | $33.58 | $33.20 | 6,247 |
| 2022-03-08 | $33.83 | $33.93 | $33.13 | $33.80 | $33.42 | 9,842 |
| 2022-03-07 | $33.99 | $34.00 | $33.04 | $33.77 | $33.39 | 10,647 |
| 2022-03-04 | $33.50 | $34.05 | $33.50 | $34.05 | $33.67 | 4,506 |
| 2022-03-03 | $33.52 | $33.88 | $33.06 | $33.80 | $33.42 | 10,516 |
| 2022-03-02 | $32.49 | $33.51 | $31.85 | $33.49 | $33.11 | 28,393 |
| 2022-03-01 | $33.61 | $33.61 | $32.15 | $32.15 | $31.79 | 17,971 |
| 2022-02-28 | $33.85 | $33.85 | $33.20 | $33.35 | $32.97 | 9,187 |
| 2022-02-25 | $33.80 | $34.01 | $33.47 | $33.86 | $33.48 | 15,412 |
| 2022-02-24 | $33.76 | $33.99 | $32.69 | $33.99 | $33.61 | 14,186 |
| 2022-02-23 | $33.70 | $33.98 | $33.70 | $33.75 | $33.37 | 8,023 |
| 2022-02-22 | $33.79 | $33.99 | $33.41 | $33.70 | $33.32 | 9,016 |
| 2022-02-18 | $33.49 | $33.94 | $33.03 | $33.53 | $33.15 | 13,269 |
| 2022-02-17 | $32.82 | $33.50 | $32.22 | $33.50 | $33.12 | 11,316 |
| 2022-02-16 | $32.71 | $33.17 | $32.28 | $33.10 | $32.73 | 9,338 |
| 2022-02-15 | $32.27 | $33.50 | $31.89 | $32.51 | $32.14 | 15,495 |
| 2022-02-14 | $31.55 | $32.29 | $31.52 | $31.55 | $31.19 | 13,288 |
| 2022-02-11 | $31.93 | $32.33 | $31.91 | $31.91 | $31.55 | 6,991 |
| 2022-02-10 | $31.76 | $31.98 | $31.76 | $31.98 | $31.62 | 2,334 |
| 2022-02-09 | $32.07 | $32.47 | $31.81 | $32.21 | $31.85 | 6,394 |
| 2022-02-08 | $31.51 | $32.50 | $31.51 | $32.07 | $31.71 | 6,853 |
| 2022-02-07 | $31.28 | $31.94 | $31.06 | $31.94 | $31.58 | 2,745 |
| 2022-02-04 | $30.54 | $31.41 | $30.54 | $31.41 | $31.06 | 5,157 |
| 2022-02-03 | $31.18 | $31.23 | $30.90 | $30.90 | $30.55 | 1,458 |
| 2022-02-02 | $31.51 | $31.76 | $31.24 | $31.53 | $31.17 | 6,816 |
| 2022-02-01 | $31.30 | $31.81 | $31.26 | $31.65 | $31.29 | 8,106 |
| 2022-01-31 | $31.25 | $31.97 | $31.00 | $31.59 | $31.23 | 7,117 |
| 2022-01-28 | $31.50 | $31.95 | $31.27 | $31.75 | $31.39 | 4,875 |
| 2022-01-27 | $32.07 | $32.30 | $30.58 | $31.67 | $31.31 | 22,352 |
| 2022-01-26 | $32.45 | $32.68 | $31.81 | $32.16 | $31.80 | 6,736 |
| 2022-01-25 | $32.00 | $32.50 | $30.73 | $31.77 | $31.41 | 38,885 |
| 2022-01-24 | $32.15 | $32.91 | $31.63 | $32.55 | $32.18 | 19,030 |
| 2022-01-21 | $32.75 | $33.00 | $31.90 | $32.70 | $32.33 | 18,878 |
| 2022-01-20 | $32.62 | $33.00 | $32.39 | $32.43 | $32.06 | 31,974 |
| 2022-01-19 | $32.08 | $32.88 | $32.05 | $32.79 | $32.42 | 10,888 |
| 2022-01-18 | $32.40 | $32.86 | $31.53 | $32.21 | $31.85 | 16,929 |
| 2022-01-14 | $31.54 | $32.54 | $31.35 | $32.40 | $32.03 | 21,864 |
| 2022-01-13 | $32.24 | $32.91 | $31.36 | $31.74 | $31.38 | 30,983 |
| 2022-01-12 | $31.77 | $32.80 | $31.32 | $31.98 | $31.62 | 32,316 |
| 2022-01-11 | $32.29 | $32.89 | $31.75 | $31.93 | $31.57 | 12,684 |
| 2022-01-10 | $32.71 | $32.86 | $32.10 | $32.32 | $31.96 | 4,711 |
| 2022-01-07 | $32.95 | $32.99 | $32.65 | $32.85 | $32.48 | 8,214 |
| 2022-01-06 | $32.73 | $32.98 | $32.56 | $32.97 | $32.60 | 10,506 |
| 2022-01-05 | $32.99 | $32.99 | $32.64 | $32.97 | $32.60 | 12,599 |
| 2022-01-04 | $33.04 | $33.04 | $32.52 | $32.79 | $32.42 | 27,038 |
| 2022-01-03 | $32.60 | $32.99 | $32.60 | $32.87 | $32.50 | 23,836 |
| 2021-12-31 | $32.02 | $32.96 | $32.02 | $32.83 | $32.46 | 12,284 |
| 2021-12-30 | $32.13 | $32.75 | $32.13 | $32.75 | $32.38 | 10,560 |
| 2021-12-29 | $32.58 | $32.94 | $32.36 | $32.71 | $32.34 | 8,649 |
| 2021-12-28 | $32.48 | $32.97 | $31.59 | $32.30 | $31.94 | 21,547 |
| 2021-12-27 | $31.41 | $32.33 | $31.37 | $32.10 | $31.74 | 13,729 |
| 2021-12-23 | $30.85 | $31.74 | $30.77 | $31.74 | $31.20 | 11,591 |
| 2021-12-22 | $30.40 | $30.85 | $30.40 | $30.76 | $30.23 | 4,531 |
| 2021-12-21 | $30.81 | $30.85 | $30.51 | $30.65 | $30.13 | 26,167 |
| 2021-12-20 | $30.08 | $30.80 | $30.08 | $30.63 | $30.11 | 22,547 |
| 2021-12-17 | $30.70 | $32.00 | $30.31 | $30.85 | $30.32 | 215,820 |
| 2021-12-16 | $30.23 | $30.80 | $30.04 | $30.80 | $30.27 | 27,746 |
| 2021-12-15 | $29.71 | $30.50 | $29.61 | $30.39 | $29.87 | 23,322 |
| 2021-12-14 | $29.79 | $30.40 | $29.20 | $29.20 | $28.70 | 19,147 |
| 2021-12-13 | $30.25 | $30.94 | $29.65 | $29.65 | $29.14 | 26,740 |
| 2021-12-10 | $30.25 | $30.92 | $29.95 | $30.57 | $30.05 | 11,432 |
| 2021-12-09 | $30.21 | $30.88 | $29.98 | $30.25 | $29.73 | 13,006 |
| 2021-12-08 | $29.98 | $30.79 | $29.33 | $30.21 | $29.69 | 13,058 |
| 2021-12-07 | $29.54 | $30.88 | $29.22 | $30.13 | $29.61 | 22,511 |
| 2021-12-06 | $29.68 | $29.99 | $29.30 | $29.54 | $29.03 | 10,040 |
| 2021-12-03 | $29.46 | $29.47 | $28.90 | $29.42 | $28.92 | 6,757 |
| 2021-12-02 | $29.11 | $29.49 | $29.11 | $29.36 | $28.85 | 7,906 |
| 2021-12-01 | $29.50 | $29.81 | $28.62 | $29.02 | $28.52 | 12,584 |
| 2021-11-30 | $29.39 | $29.50 | $28.48 | $29.01 | $28.51 | 16,962 |
| 2021-11-29 | $28.00 | $30.00 | $26.38 | $29.41 | $28.91 | 19,544 |
| 2021-11-26 | $27.58 | $28.00 | $27.58 | $28.00 | $27.52 | 4,260 |
| 2021-11-24 | $26.50 | $28.00 | $26.50 | $28.00 | $27.52 | 11,090 |
| 2021-11-23 | $26.71 | $28.00 | $26.33 | $26.38 | $25.93 | 10,577 |
| 2021-11-22 | $26.05 | $27.00 | $25.80 | $27.00 | $26.54 | 29,322 |
| 2021-11-19 | $26.19 | $26.20 | $25.74 | $26.04 | $25.59 | 17,408 |
| 2021-11-18 | $26.16 | $26.30 | $25.86 | $26.30 | $25.85 | 8,633 |
| 2021-11-17 | $26.28 | $26.68 | $25.87 | $26.30 | $25.85 | 7,177 |
| 2021-11-16 | $26.18 | $26.80 | $26.18 | $26.53 | $26.08 | 9,390 |
| 2021-11-15 | $26.20 | $26.34 | $25.81 | $25.98 | $25.54 | 10,307 |
| 2021-11-12 | $26.07 | $26.58 | $26.03 | $26.58 | $26.13 | 3,452 |
| 2021-11-11 | $26.42 | $26.70 | $26.02 | $26.50 | $26.05 | 6,268 |
| 2021-11-10 | $26.66 | $26.67 | $26.36 | $26.67 | $26.21 | 4,323 |
| 2021-11-09 | $26.15 | $26.23 | $25.80 | $26.01 | $25.56 | 7,706 |
| 2021-11-08 | $26.17 | $26.17 | $25.52 | $26.00 | $25.56 | 4,497 |
| 2021-11-05 | $26.23 | $26.93 | $25.58 | $26.15 | $25.70 | 5,093 |
| 2021-11-04 | $26.01 | $26.55 | $25.58 | $26.53 | $26.08 | 21,105 |
| 2021-11-03 | $26.29 | $26.61 | $26.15 | $26.60 | $26.14 | 4,598 |
| 2021-11-02 | $25.73 | $26.40 | $25.73 | $26.40 | $25.95 | 2,778 |
| 2021-11-01 | $25.79 | $26.41 | $25.40 | $25.79 | $25.35 | 15,276 |
| 2021-10-29 | $25.80 | $25.80 | $24.99 | $25.38 | $24.95 | 7,086 |
| 2021-10-28 | $25.77 | $25.85 | $24.58 | $25.41 | $24.98 | 3,661 |
| 2021-10-27 | $25.22 | $25.87 | $24.75 | $25.28 | $24.85 | 12,594 |
| 2021-10-26 | $24.95 | $25.89 | $24.73 | $25.89 | $25.45 | 2,328 |
| 2021-10-25 | $24.38 | $25.17 | $24.28 | $25.10 | $24.67 | 7,940 |
| 2021-10-22 | $24.27 | $24.49 | $24.24 | $24.49 | $24.07 | 14,035 |
| 2021-10-21 | $24.42 | $24.49 | $24.18 | $24.30 | $23.88 | 8,810 |
| 2021-10-20 | $23.85 | $24.39 | $23.85 | $24.20 | $23.79 | 6,661 |
| 2021-10-19 | $23.75 | $23.75 | $23.50 | $23.65 | $23.25 | 5,000 |
| 2021-10-18 | $24.00 | $24.00 | $23.50 | $23.50 | $23.10 | 3,910 |
| 2021-10-15 | $24.00 | $24.43 | $23.75 | $23.81 | $23.40 | 9,097 |
| 2021-10-14 | $23.80 | $24.08 | $23.50 | $24.05 | $23.63 | 3,704 |
| 2021-10-13 | $23.76 | $23.76 | $23.50 | $23.66 | $23.26 | 1,322 |
| 2021-10-12 | $23.36 | $23.72 | $23.29 | $23.62 | $23.22 | 7,333 |
| 2021-10-11 | $22.83 | $23.64 | $22.83 | $23.64 | $23.24 | 1,049 |
| 2021-10-08 | $23.04 | $23.04 | $23.04 | $23.04 | $22.65 | 54 |
| 2021-10-07 | $22.92 | $23.10 | $22.82 | $23.04 | $22.65 | 2,955 |
| 2021-10-06 | $22.86 | $23.00 | $22.69 | $22.80 | $22.41 | 3,262 |
| 2021-10-05 | $22.66 | $23.20 | $22.65 | $23.05 | $22.66 | 5,598 |
| 2021-10-04 | $22.75 | $23.23 | $22.55 | $22.80 | $22.41 | 11,013 |
| 2021-10-01 | $22.53 | $22.75 | $22.40 | $22.48 | $22.10 | 6,374 |
| 2021-09-30 | $22.45 | $22.51 | $22.23 | $22.40 | $22.02 | 4,312 |
| 2021-09-29 | $22.49 | $22.49 | $22.40 | $22.40 | $22.02 | 3,254 |
| 2021-09-28 | $22.52 | $22.53 | $22.40 | $22.47 | $22.09 | 5,486 |
| 2021-09-27 | $22.54 | $22.80 | $22.50 | $22.55 | $22.16 | 6,868 |
| 2021-09-24 | $22.39 | $22.71 | $22.39 | $22.71 | $22.14 | 1,776 |
| 2021-09-23 | $22.57 | $22.69 | $22.25 | $22.25 | $21.70 | 7,683 |
| 2021-09-22 | $22.50 | $22.67 | $22.50 | $22.56 | $22.00 | 5,673 |
| 2021-09-21 | $22.99 | $22.99 | $22.27 | $22.61 | $22.05 | 5,468 |
| 2021-09-20 | $22.52 | $22.83 | $22.47 | $22.77 | $22.20 | 5,715 |
| 2021-09-17 | $23.00 | $23.14 | $22.70 | $22.80 | $22.23 | 14,245 |
| 2021-09-16 | $22.83 | $22.98 | $22.57 | $22.98 | $22.41 | 3,693 |
| 2021-09-15 | $22.75 | $23.16 | $22.75 | $22.89 | $22.32 | 10,462 |
| 2021-09-14 | $23.01 | $23.29 | $22.77 | $22.81 | $22.24 | 3,951 |
| 2021-09-13 | $22.93 | $23.19 | $22.75 | $23.15 | $22.57 | 7,763 |
| 2021-09-10 | $23.25 | $23.25 | $22.75 | $23.00 | $22.43 | 15,219 |
| 2021-09-09 | $23.00 | $23.20 | $22.99 | $23.03 | $22.46 | 3,072 |
| 2021-09-08 | $23.11 | $23.32 | $23.11 | $23.14 | $22.56 | 9,717 |
| 2021-09-07 | $22.77 | $23.45 | $22.77 | $23.26 | $22.68 | 6,234 |
| 2021-09-03 | $22.43 | $23.66 | $22.43 | $23.45 | $22.87 | 5,839 |
| 2021-09-02 | $23.60 | $23.60 | $23.14 | $23.32 | $22.74 | 1,469 |
| 2021-09-01 | $22.28 | $23.59 | $22.27 | $23.30 | $22.72 | 12,467 |
| 2021-08-31 | $22.40 | $22.76 | $22.28 | $22.76 | $22.19 | 21,305 |
| 2021-08-30 | $22.63 | $22.63 | $22.30 | $22.40 | $21.84 | 6,133 |
| 2021-08-27 | $22.59 | $22.75 | $22.36 | $22.45 | $21.89 | 4,338 |
| 2021-08-26 | $22.51 | $22.89 | $22.39 | $22.67 | $22.11 | 7,917 |
| 2021-08-25 | $22.50 | $22.82 | $22.46 | $22.58 | $22.02 | 8,838 |
| 2021-08-24 | $22.58 | $22.66 | $22.30 | $22.50 | $21.94 | 11,639 |
| 2021-08-23 | $22.60 | $22.93 | $22.41 | $22.56 | $22.00 | 5,180 |
| 2021-08-20 | $22.30 | $22.71 | $22.30 | $22.70 | $22.13 | 9,711 |
| 2021-08-19 | $22.28 | $22.48 | $22.28 | $22.39 | $21.83 | 4,847 |
| 2021-08-18 | $22.27 | $22.92 | $22.26 | $22.49 | $21.93 | 8,675 |
| 2021-08-17 | $22.41 | $22.52 | $22.29 | $22.36 | $21.80 | 5,472 |
| 2021-08-16 | $22.61 | $22.70 | $22.51 | $22.70 | $22.13 | 9,526 |
| 2021-08-13 | $22.57 | $22.65 | $22.35 | $22.58 | $22.02 | 27,486 |
| 2021-08-12 | $22.79 | $22.79 | $22.50 | $22.70 | $22.13 | 7,606 |
| 2021-08-11 | $22.99 | $22.99 | $22.47 | $22.88 | $22.31 | 10,089 |
| 2021-08-10 | $22.91 | $22.91 | $22.30 | $22.67 | $22.11 | 11,650 |
| 2021-08-09 | $22.42 | $22.64 | $22.33 | $22.54 | $21.98 | 14,344 |
| 2021-08-06 | $22.32 | $22.64 | $22.32 | $22.37 | $21.81 | 9,509 |
| 2021-08-05 | $22.41 | $22.49 | $22.30 | $22.40 | $21.84 | 7,683 |
| 2021-08-04 | $21.88 | $22.14 | $21.85 | $22.05 | $21.50 | 27,990 |
| 2021-08-03 | $21.90 | $22.06 | $21.90 | $21.93 | $21.38 | 6,956 |
| 2021-08-02 | $21.92 | $21.98 | $21.92 | $21.98 | $21.43 | 5,420 |
| 2021-07-30 | $21.75 | $22.00 | $21.75 | $21.96 | $21.41 | 8,190 |
| 2021-07-29 | $22.14 | $22.14 | $21.80 | $21.83 | $21.29 | 9,772 |
| 2021-07-28 | $22.15 | $22.38 | $21.65 | $21.93 | $21.38 | 23,139 |
| 2021-07-27 | $22.19 | $22.23 | $21.97 | $22.23 | $21.68 | 11,806 |
| 2021-07-26 | $22.00 | $22.86 | $22.00 | $22.16 | $21.61 | 24,414 |
| 2021-07-23 | $21.94 | $22.00 | $21.75 | $21.88 | $21.34 | 8,230 |
| 2021-07-22 | $21.89 | $22.15 | $21.64 | $21.95 | $21.40 | 16,327 |
| 2021-07-21 | $21.56 | $22.54 | $21.56 | $21.90 | $21.35 | 28,126 |
| 2021-07-20 | $21.37 | $22.09 | $21.37 | $21.61 | $21.07 | 27,764 |
| 2021-07-19 | $21.55 | $21.66 | $21.40 | $21.48 | $20.95 | 29,791 |
| 2021-07-16 | $22.33 | $22.33 | $21.79 | $21.79 | $21.25 | 23,901 |
| 2021-07-15 | $21.57 | $22.20 | $21.57 | $22.17 | $21.62 | 24,880 |
| 2021-07-14 | $21.81 | $21.92 | $21.60 | $21.70 | $21.16 | 8,185 |
| 2021-07-13 | $21.66 | $21.79 | $21.54 | $21.65 | $21.11 | 26,263 |
| 2021-07-12 | $21.44 | $21.65 | $21.41 | $21.63 | $21.09 | 13,765 |
| 2021-07-09 | $21.50 | $21.74 | $21.45 | $21.55 | $21.01 | 24,463 |
| 2021-07-08 | $21.53 | $21.55 | $21.27 | $21.41 | $20.88 | 35,289 |
| 2021-07-07 | $21.66 | $21.73 | $21.45 | $21.59 | $21.05 | 36,599 |
| 2021-07-06 | $21.78 | $21.80 | $21.57 | $21.57 | $21.03 | 31,524 |
| 2021-07-02 | $21.91 | $21.91 | $21.75 | $21.75 | $21.21 | 25,319 |
| 2021-07-01 | $21.93 | $22.00 | $21.75 | $21.92 | $21.37 | 25,609 |
| 2021-06-30 | $21.79 | $21.88 | $21.75 | $21.82 | $21.28 | 29,023 |
| 2021-06-29 | $21.92 | $22.09 | $21.75 | $21.75 | $21.21 | 47,122 |
| 2021-06-28 | $21.84 | $22.22 | $21.75 | $21.94 | $21.39 | 77,788 |
| 2021-06-25 | $22.22 | $22.22 | $21.60 | $21.75 | $21.21 | 1,324,233 |
| 2021-06-24 | $21.83 | $22.26 | $21.75 | $22.23 | $21.51 | 90,113 |
| 2021-06-23 | $21.70 | $21.93 | $21.70 | $21.86 | $21.15 | 74,169 |
| 2021-06-22 | $21.96 | $21.96 | $21.45 | $21.70 | $21.00 | 68,558 |
| 2021-06-21 | $21.88 | $22.20 | $21.79 | $21.85 | $21.14 | 70,605 |
| 2021-06-18 | $22.00 | $22.13 | $21.76 | $21.79 | $21.08 | 108,073 |
| 2021-06-17 | $22.33 | $22.40 | $22.12 | $22.15 | $21.43 | 55,634 |
| 2021-06-16 | $22.30 | $22.38 | $22.30 | $22.31 | $21.59 | 41,356 |
| 2021-06-15 | $22.49 | $22.49 | $22.30 | $22.38 | $21.65 | 38,533 |
| 2021-06-14 | $22.94 | $22.94 | $22.28 | $22.33 | $21.61 | 37,082 |
| 2021-06-11 | $22.35 | $22.54 | $22.25 | $22.30 | $21.58 | 19,397 |
| 2021-06-10 | $22.33 | $22.63 | $22.11 | $22.39 | $21.66 | 55,560 |
| 2021-06-09 | $22.01 | $22.15 | $22.00 | $22.11 | $21.39 | 37,636 |
| 2021-06-08 | $22.09 | $22.25 | $22.00 | $22.08 | $21.36 | 33,964 |
| 2021-06-07 | $22.01 | $22.05 | $21.97 | $22.03 | $21.32 | 79,282 |
| 2021-06-04 | $22.47 | $22.47 | $22.02 | $22.04 | $21.32 | 21,418 |
| 2021-06-03 | $22.00 | $22.41 | $21.92 | $22.33 | $21.61 | 32,289 |
| 2021-06-02 | $22.03 | $22.07 | $22.00 | $22.07 | $21.35 | 14,834 |
| 2021-06-01 | $22.04 | $22.20 | $22.00 | $22.20 | $21.48 | 24,436 |
| 2021-05-28 | $22.00 | $22.55 | $22.00 | $22.00 | $21.29 | 21,800 |
| 2021-05-27 | $22.23 | $22.23 | $22.00 | $22.01 | $21.30 | 11,212 |
| 2021-05-26 | $22.00 | $22.33 | $21.78 | $22.07 | $21.35 | 24,165 |
| 2021-05-25 | $22.02 | $22.05 | $22.00 | $22.00 | $21.29 | 27,027 |
| 2021-05-24 | $22.07 | $22.12 | $22.00 | $22.02 | $21.31 | 17,878 |
| 2021-05-21 | $22.23 | $22.33 | $21.98 | $22.04 | $21.32 | 30,339 |
| 2021-05-20 | $21.53 | $22.05 | $21.47 | $22.05 | $21.33 | 30,756 |
| 2021-05-19 | $21.54 | $21.87 | $21.47 | $21.55 | $20.85 | 20,399 |
| 2021-05-18 | $21.77 | $22.08 | $21.61 | $21.61 | $20.91 | 28,274 |
| 2021-05-17 | $21.81 | $22.14 | $21.80 | $21.84 | $21.13 | 22,683 |
| 2021-05-14 | $22.11 | $22.11 | $21.77 | $21.79 | $21.08 | 21,279 |
| 2021-05-13 | $22.28 | $22.28 | $21.95 | $21.95 | $21.24 | 30,056 |
| 2021-05-12 | $22.01 | $22.38 | $21.79 | $22.00 | $21.29 | 33,425 |
| 2021-05-11 | $21.99 | $22.28 | $21.99 | $22.04 | $21.32 | 35,636 |
| 2021-05-10 | $22.36 | $22.65 | $22.00 | $22.00 | $21.29 | 63,880 |
| 2021-05-07 | $21.71 | $22.70 | $21.71 | $22.10 | $21.38 | 23,133 |
| 2021-05-06 | $21.26 | $21.64 | $21.26 | $21.50 | $20.80 | 63,678 |
| 2021-05-05 | $23.00 | $23.42 | $21.37 | $21.45 | $20.75 | 101,866 |
| 2021-05-04 | $24.11 | $24.19 | $23.33 | $23.33 | $22.57 | 7,596 |
| 2021-05-03 | $23.82 | $24.22 | $23.66 | $24.22 | $23.43 | 6,497 |
| 2021-04-30 | $23.41 | $23.96 | $23.41 | $23.50 | $22.74 | 13,235 |
| 2021-04-29 | $23.41 | $23.94 | $23.41 | $23.66 | $22.89 | 5,474 |
| 2021-04-28 | $23.67 | $23.86 | $23.50 | $23.50 | $22.74 | 4,491 |
| 2021-04-27 | $23.71 | $23.84 | $23.12 | $23.66 | $22.89 | 7,387 |
| 2021-04-26 | $23.55 | $24.03 | $23.55 | $23.59 | $22.82 | 4,322 |
| 2021-04-23 | $23.81 | $24.18 | $23.64 | $23.64 | $22.87 | 6,359 |
| 2021-04-22 | $23.08 | $24.25 | $23.08 | $23.80 | $23.03 | 18,343 |
| 2021-04-21 | $23.68 | $24.23 | $23.68 | $23.78 | $23.01 | 13,483 |
| 2021-04-20 | $23.71 | $23.71 | $23.17 | $23.35 | $22.59 | 4,174 |
| 2021-04-19 | $24.08 | $24.42 | $23.57 | $23.72 | $22.95 | 9,049 |
| 2021-04-16 | $24.50 | $24.50 | $24.10 | $24.10 | $23.32 | 5,967 |
| 2021-04-15 | $24.56 | $24.56 | $24.06 | $24.36 | $23.57 | 3,087 |
| 2021-04-14 | $24.35 | $24.35 | $24.35 | $24.35 | $23.56 | 1,329 |
| 2021-04-13 | $24.85 | $24.90 | $24.24 | $24.24 | $23.45 | 4,675 |
| 2021-04-12 | $25.37 | $25.37 | $24.58 | $24.58 | $23.78 | 3,171 |
| 2021-04-09 | $25.15 | $25.28 | $25.08 | $25.28 | $24.46 | 2,340 |
| 2021-04-08 | $24.62 | $24.95 | $24.61 | $24.95 | $24.14 | 2,012 |
| 2021-04-07 | $25.09 | $25.09 | $24.74 | $24.79 | $23.99 | 16,672 |
| 2021-04-06 | $25.49 | $25.49 | $25.49 | $25.49 | $24.66 | 2,696 |
| 2021-04-05 | $25.17 | $25.17 | $24.96 | $24.98 | $24.17 | 3,812 |
| 2021-04-01 | $25.32 | $25.58 | $24.81 | $25.15 | $24.33 | 11,520 |
| 2021-03-31 | $25.38 | $25.50 | $25.13 | $25.14 | $24.32 | 12,486 |
| 2021-03-30 | $25.28 | $25.76 | $25.00 | $25.17 | $24.35 | 5,049 |
| 2021-03-29 | $25.61 | $26.14 | $24.94 | $24.94 | $23.97 | 14,370 |
| 2021-03-26 | $25.15 | $25.75 | $25.15 | $25.75 | $24.75 | 5,368 |
| 2021-03-25 | $24.62 | $25.25 | $24.38 | $25.25 | $24.27 | 6,670 |
| 2021-03-24 | $25.27 | $25.75 | $24.50 | $24.50 | $23.55 | 13,991 |
| 2021-03-23 | $25.20 | $25.34 | $25.00 | $25.00 | $24.03 | 6,609 |
| 2021-03-22 | $26.22 | $26.22 | $25.25 | $25.25 | $24.27 | 7,503 |
| 2021-03-19 | $25.78 | $26.45 | $25.25 | $26.45 | $25.42 | 70,354 |
| 2021-03-18 | $25.85 | $26.45 | $25.79 | $26.12 | $25.10 | 7,705 |
| 2021-03-17 | $26.68 | $26.68 | $26.00 | $26.06 | $25.05 | 7,751 |
| 2021-03-16 | $27.13 | $27.13 | $25.84 | $26.80 | $25.76 | 8,537 |
| 2021-03-15 | $27.37 | $27.50 | $26.70 | $27.50 | $26.43 | 8,846 |
| 2021-03-12 | $27.58 | $27.58 | $26.92 | $27.58 | $26.51 | 6,054 |
| 2021-03-11 | $27.25 | $27.40 | $26.37 | $27.40 | $26.33 | 18,388 |
| 2021-03-10 | $27.00 | $27.34 | $26.75 | $27.05 | $26.00 | 17,370 |
| 2021-03-09 | $25.02 | $27.24 | $25.02 | $27.24 | $26.18 | 17,732 |
| 2021-03-08 | $24.67 | $25.40 | $24.63 | $25.22 | $24.24 | 18,112 |
| 2021-03-05 | $23.74 | $24.95 | $23.74 | $24.40 | $23.45 | 23,088 |
| 2021-03-04 | $24.01 | $24.37 | $23.33 | $23.39 | $22.48 | 12,750 |
| 2021-03-03 | $23.30 | $24.06 | $23.30 | $23.69 | $22.77 | 6,909 |
| 2021-03-02 | $23.59 | $23.73 | $23.25 | $23.25 | $22.34 | 6,673 |
| 2021-03-01 | $23.63 | $23.68 | $23.09 | $23.68 | $22.76 | 7,818 |
| 2021-02-26 | $23.28 | $23.59 | $23.02 | $23.05 | $22.15 | 12,147 |
| 2021-02-25 | $23.38 | $23.66 | $23.13 | $23.13 | $22.23 | 9,723 |
| 2021-02-24 | $23.40 | $23.60 | $23.40 | $23.57 | $22.65 | 8,975 |
| 2021-02-23 | $22.79 | $23.69 | $22.79 | $23.13 | $22.23 | 6,684 |
| 2021-02-22 | $22.77 | $23.25 | $22.77 | $22.85 | $21.96 | 8,768 |
| 2021-02-19 | $22.59 | $23.07 | $22.42 | $22.80 | $21.91 | 10,623 |
| 2021-02-18 | $23.38 | $23.38 | $22.33 | $22.54 | $21.66 | 10,061 |
| 2021-02-17 | $22.99 | $23.19 | $22.81 | $23.19 | $22.29 | 7,279 |
| 2021-02-16 | $23.13 | $23.32 | $22.86 | $23.00 | $22.10 | 7,539 |
| 2021-02-12 | $23.97 | $23.97 | $23.00 | $23.22 | $22.32 | 6,110 |
| 2021-02-11 | $24.37 | $24.59 | $23.18 | $23.63 | $22.71 | 16,062 |
| 2021-02-10 | $24.41 | $24.69 | $24.05 | $24.05 | $23.11 | 9,221 |
| 2021-02-09 | $24.68 | $24.93 | $24.68 | $24.72 | $23.76 | 4,172 |
| 2021-02-08 | $24.50 | $24.95 | $24.41 | $24.95 | $23.98 | 7,419 |
| 2021-02-05 | $24.20 | $24.25 | $23.88 | $24.17 | $23.23 | 3,591 |
| 2021-02-04 | $24.21 | $24.48 | $23.90 | $24.15 | $23.21 | 8,790 |
| 2021-02-03 | $23.50 | $24.35 | $23.50 | $24.33 | $23.38 | 11,307 |
| 2021-02-02 | $23.79 | $24.08 | $23.65 | $23.65 | $22.73 | 14,531 |
| 2021-02-01 | $23.02 | $23.89 | $23.00 | $23.35 | $22.44 | 10,085 |
| 2021-01-29 | $23.61 | $23.61 | $22.90 | $22.90 | $22.01 | 14,280 |
| 2021-01-28 | $23.95 | $23.95 | $23.26 | $23.78 | $22.85 | 9,412 |
| 2021-01-27 | $23.64 | $23.95 | $23.00 | $23.54 | $22.62 | 25,734 |
| 2021-01-26 | $23.92 | $24.02 | $23.81 | $23.85 | $22.92 | 8,800 |
| 2021-01-25 | $24.10 | $24.10 | $23.72 | $23.85 | $22.92 | 6,921 |
| 2021-01-22 | $23.87 | $24.48 | $23.63 | $24.45 | $23.50 | 12,660 |
| 2021-01-21 | $24.06 | $24.34 | $24.05 | $24.05 | $23.11 | 10,360 |
| 2021-01-20 | $24.43 | $24.53 | $23.98 | $24.11 | $23.17 | 13,641 |
| 2021-01-19 | $24.40 | $24.85 | $24.40 | $24.40 | $23.45 | 10,313 |
| 2021-01-15 | $24.75 | $25.10 | $24.31 | $24.31 | $23.36 | 14,901 |
| 2021-01-14 | $25.42 | $25.42 | $24.87 | $25.00 | $24.03 | 8,038 |
| 2021-01-13 | $25.09 | $25.09 | $24.80 | $25.00 | $24.03 | 12,049 |
| 2021-01-12 | $24.80 | $25.50 | $24.75 | $25.50 | $24.51 | 6,025 |
| 2021-01-11 | $24.34 | $24.69 | $24.32 | $24.65 | $23.69 | 3,076 |
| 2021-01-08 | $24.24 | $24.82 | $24.22 | $24.82 | $23.85 | 4,937 |
| 2021-01-07 | $24.05 | $24.68 | $23.35 | $24.26 | $23.32 | 9,939 |
| 2021-01-06 | $23.40 | $24.49 | $21.06 | $24.00 | $23.07 | 17,743 |
| 2021-01-05 | $22.59 | $23.39 | $22.59 | $23.01 | $22.11 | 12,856 |
| 2021-01-04 | $23.25 | $23.25 | $23.00 | $23.03 | $22.13 | 15,108 |
| 2020-12-31 | $23.17 | $23.18 | $23.00 | $23.00 | $22.10 | 11,606 |
| 2020-12-30 | $23.28 | $23.28 | $23.01 | $23.01 | $22.11 | 3,938 |
| 2020-12-29 | $23.17 | $23.50 | $23.06 | $23.49 | $22.58 | 8,261 |
| 2020-12-28 | $22.90 | $23.60 | $22.90 | $23.12 | $22.22 | 9,131 |
| 2020-12-24 | $22.82 | $23.07 | $22.82 | $22.97 | $21.91 | 4,818 |
| 2020-12-23 | $23.09 | $23.09 | $22.51 | $23.07 | $22.01 | 4,310 |
| 2020-12-22 | $23.55 | $23.55 | $23.09 | $23.09 | $22.03 | 3,121 |
| 2020-12-21 | $23.83 | $23.83 | $23.07 | $23.55 | $22.47 | 5,353 |
| 2020-12-18 | $24.82 | $24.82 | $24.03 | $24.03 | $22.93 | 60,612 |
| 2020-12-17 | $23.40 | $24.74 | $23.35 | $24.71 | $23.57 | 11,759 |
| 2020-12-16 | $23.77 | $24.76 | $23.77 | $24.01 | $22.91 | 12,379 |
| 2020-12-15 | $23.14 | $23.85 | $23.06 | $23.70 | $22.61 | 13,182 |
| 2020-12-14 | $23.15 | $23.41 | $22.75 | $22.78 | $21.73 | 10,754 |
| 2020-12-11 | $23.31 | $23.31 | $22.87 | $23.02 | $21.96 | 15,985 |
| 2020-12-10 | $23.07 | $23.70 | $23.07 | $23.70 | $22.61 | 7,530 |
| 2020-12-09 | $23.00 | $23.75 | $22.77 | $22.77 | $21.72 | 13,878 |
| 2020-12-08 | $22.18 | $22.98 | $22.15 | $22.94 | $21.89 | 21,018 |
| 2020-12-07 | $22.71 | $22.71 | $22.17 | $22.24 | $21.22 | 6,974 |
| 2020-12-04 | $22.70 | $22.70 | $22.11 | $22.67 | $21.63 | 11,181 |
| 2020-12-03 | $22.20 | $22.70 | $21.84 | $22.70 | $21.66 | 3,788 |
| 2020-12-02 | $22.99 | $22.99 | $21.55 | $22.02 | $21.01 | 7,081 |
| 2020-12-01 | $22.93 | $23.00 | $22.51 | $22.70 | $21.66 | 7,223 |
| 2020-11-30 | $22.99 | $23.85 | $22.50 | $22.88 | $21.83 | 6,872 |
| 2020-11-27 | $24.06 | $24.06 | $22.90 | $22.99 | $21.93 | 5,174 |
| 2020-11-25 | $23.39 | $24.21 | $23.39 | $24.07 | $22.96 | 6,553 |
| 2020-11-24 | $23.26 | $23.74 | $22.87 | $23.65 | $22.56 | 17,410 |
| 2020-11-23 | $22.51 | $23.39 | $22.51 | $22.73 | $21.69 | 10,979 |
| 2020-11-20 | $22.71 | $22.71 | $22.36 | $22.36 | $21.33 | 5,206 |
| 2020-11-19 | $23.50 | $23.50 | $22.82 | $23.13 | $22.07 | 4,184 |
| 2020-11-18 | $23.91 | $23.95 | $23.50 | $23.50 | $22.42 | 7,008 |
| 2020-11-17 | $23.86 | $24.00 | $23.77 | $23.77 | $22.68 | 10,565 |
| 2020-11-16 | $23.00 | $24.21 | $23.00 | $24.11 | $23.00 | 14,763 |
| 2020-11-13 | $22.10 | $23.28 | $22.10 | $22.53 | $21.49 | 6,851 |
| 2020-11-12 | $22.95 | $22.95 | $21.64 | $21.64 | $20.65 | 5,997 |
| 2020-11-11 | $23.70 | $23.70 | $22.65 | $23.01 | $21.95 | 11,453 |
| 2020-11-10 | $22.84 | $24.22 | $22.60 | $23.69 | $22.60 | 19,590 |
| 2020-11-09 | $21.03 | $22.98 | $21.03 | $22.39 | $21.36 | 19,928 |
| 2020-11-06 | $20.87 | $20.87 | $20.21 | $20.21 | $19.28 | 5,320 |
| 2020-11-05 | $20.31 | $20.97 | $20.18 | $20.71 | $19.76 | 7,776 |
| 2020-11-04 | $20.72 | $20.80 | $19.85 | $20.29 | $19.36 | 4,920 |
| 2020-11-03 | $20.90 | $21.33 | $20.38 | $21.21 | $20.24 | 13,933 |
| 2020-11-02 | $20.54 | $20.60 | $20.42 | $20.60 | $19.65 | 4,223 |
| 2020-10-30 | $20.15 | $20.62 | $20.06 | $20.06 | $19.14 | 8,287 |
| 2020-10-29 | $19.99 | $20.59 | $19.78 | $20.45 | $19.51 | 6,518 |
| 2020-10-28 | $21.25 | $21.69 | $19.86 | $19.87 | $18.96 | 17,366 |
| 2020-10-27 | $21.62 | $21.68 | $21.47 | $21.49 | $20.50 | 3,978 |
| 2020-10-26 | $21.50 | $21.77 | $21.26 | $21.77 | $20.77 | 5,856 |
| 2020-10-23 | $21.41 | $22.00 | $21.41 | $21.81 | $20.81 | 5,246 |
| 2020-10-22 | $20.61 | $21.48 | $20.61 | $21.33 | $20.35 | 10,999 |
| 2020-10-21 | $20.78 | $21.25 | $20.55 | $21.21 | $20.24 | 20,265 |
| 2020-10-20 | $20.35 | $20.99 | $20.20 | $20.99 | $20.03 | 6,072 |
| 2020-10-19 | $19.91 | $20.25 | $19.89 | $20.09 | $19.17 | 5,132 |
| 2020-10-16 | $19.93 | $20.40 | $19.88 | $20.25 | $19.32 | 14,007 |
| 2020-10-15 | $19.50 | $20.25 | $19.50 | $20.25 | $19.32 | 6,796 |
| 2020-10-14 | $19.60 | $20.18 | $19.60 | $19.79 | $18.88 | 9,831 |
| 2020-10-13 | $20.27 | $20.28 | $19.51 | $19.70 | $18.79 | 14,581 |
| 2020-10-12 | $20.52 | $20.52 | $20.03 | $20.41 | $19.47 | 6,071 |
| 2020-10-09 | $20.63 | $20.63 | $20.20 | $20.20 | $19.27 | 5,100 |
| 2020-10-08 | $20.83 | $20.83 | $20.28 | $20.28 | $19.35 | 8,526 |
| 2020-10-07 | $20.75 | $20.81 | $20.32 | $20.56 | $19.62 | 17,757 |
| 2020-10-06 | $20.55 | $20.88 | $20.15 | $20.15 | $19.22 | 10,280 |
| 2020-10-05 | $20.48 | $20.60 | $20.17 | $20.28 | $19.35 | 5,867 |
| 2020-10-02 | $19.85 | $20.52 | $19.85 | $20.21 | $19.28 | 5,206 |
| 2020-10-01 | $20.14 | $20.28 | $20.02 | $20.02 | $19.10 | 8,436 |
| 2020-09-30 | $20.20 | $20.20 | $20.01 | $20.01 | $19.09 | 2,620 |
| 2020-09-29 | $20.01 | $20.55 | $20.01 | $20.55 | $19.61 | 1,938 |
| 2020-09-28 | $20.30 | $20.48 | $20.05 | $20.21 | $19.28 | 5,415 |
| 2020-09-25 | $19.60 | $20.23 | $19.60 | $20.23 | $19.14 | 5,483 |
| 2020-09-24 | $19.51 | $19.91 | $19.51 | $19.65 | $18.59 | 8,989 |
| 2020-09-23 | $20.77 | $21.02 | $19.65 | $19.79 | $18.72 | 17,079 |
| 2020-09-22 | $20.75 | $20.99 | $20.55 | $20.99 | $19.86 | 9,380 |
| 2020-09-21 | $20.87 | $20.99 | $20.34 | $20.49 | $19.39 | 21,092 |
| 2020-09-18 | $21.40 | $21.49 | $20.73 | $21.49 | $20.33 | 54,468 |
| 2020-09-17 | $20.92 | $21.31 | $20.92 | $21.15 | $20.01 | 3,489 |
| 2020-09-16 | $21.01 | $21.41 | $20.85 | $20.85 | $19.73 | 10,369 |
| 2020-09-15 | $20.90 | $21.00 | $20.51 | $20.85 | $19.73 | 4,720 |
| 2020-09-14 | $20.71 | $20.77 | $20.58 | $20.77 | $19.65 | 5,806 |
| 2020-09-11 | $20.25 | $21.04 | $20.25 | $20.27 | $19.18 | 6,519 |
| 2020-09-10 | $20.90 | $20.91 | $20.90 | $20.90 | $19.77 | 3,737 |
| 2020-09-09 | $21.53 | $21.53 | $20.78 | $20.78 | $19.66 | 10,065 |
| 2020-09-08 | $21.62 | $21.90 | $21.33 | $21.33 | $20.18 | 6,585 |
| 2020-09-04 | $22.25 | $22.25 | $21.56 | $21.83 | $20.65 | 6,841 |
| 2020-09-03 | $21.97 | $22.23 | $21.56 | $22.10 | $20.91 | 6,878 |
| 2020-09-02 | $21.74 | $22.25 | $21.73 | $22.10 | $20.91 | 5,292 |
| 2020-09-01 | $21.50 | $21.79 | $21.50 | $21.79 | $20.62 | 4,276 |
| 2020-08-31 | $21.76 | $21.81 | $21.50 | $21.55 | $20.39 | 13,326 |
| 2020-08-28 | $21.70 | $22.04 | $21.61 | $21.79 | $20.62 | 8,413 |
| 2020-08-27 | $21.76 | $21.88 | $21.60 | $21.63 | $20.46 | 8,591 |
| 2020-08-26 | $21.99 | $22.00 | $21.54 | $21.54 | $20.38 | 6,332 |
| 2020-08-25 | $21.95 | $22.31 | $21.68 | $21.82 | $20.64 | 5,173 |
| 2020-08-24 | $21.35 | $22.00 | $21.35 | $21.97 | $20.79 | 3,963 |
| 2020-08-21 | $21.78 | $21.78 | $21.42 | $21.52 | $20.36 | 7,571 |
| 2020-08-20 | $21.42 | $21.95 | $21.42 | $21.95 | $20.77 | 3,650 |
| 2020-08-19 | $21.40 | $22.07 | $21.35 | $21.66 | $20.49 | 5,436 |
| 2020-08-18 | $21.99 | $22.37 | $21.31 | $21.38 | $20.23 | 6,513 |
| 2020-08-17 | $22.49 | $22.49 | $21.77 | $21.78 | $20.61 | 7,339 |
| 2020-08-14 | $22.55 | $22.66 | $22.38 | $22.64 | $21.42 | 4,935 |
| 2020-08-13 | $22.94 | $22.99 | $22.26 | $22.99 | $21.75 | 3,785 |
| 2020-08-12 | $22.90 | $23.20 | $22.19 | $23.10 | $21.85 | 7,915 |
| 2020-08-11 | $22.57 | $22.72 | $22.36 | $22.44 | $21.23 | 5,437 |
| 2020-08-10 | $22.10 | $22.67 | $21.99 | $22.42 | $21.21 | 10,407 |
| 2020-08-07 | $21.56 | $22.35 | $21.32 | $21.89 | $20.70 | 11,620 |
| 2020-08-06 | $21.66 | $21.79 | $21.41 | $21.79 | $20.62 | 3,026 |
| 2020-08-05 | $21.54 | $21.82 | $21.40 | $21.67 | $20.50 | 9,954 |
| 2020-08-04 | $21.25 | $21.49 | $21.25 | $21.49 | $20.33 | 3,523 |
| 2020-08-03 | $21.60 | $21.65 | $21.27 | $21.35 | $20.20 | 9,705 |
| 2020-07-31 | $21.52 | $21.69 | $21.30 | $21.49 | $20.33 | 14,760 |
| 2020-07-30 | $21.50 | $21.87 | $21.50 | $21.65 | $20.48 | 6,543 |
| 2020-07-29 | $21.84 | $22.22 | $21.54 | $21.63 | $20.46 | 6,641 |
| 2020-07-28 | $22.10 | $22.10 | $21.57 | $21.57 | $20.41 | 4,314 |
| 2020-07-27 | $21.92 | $22.50 | $21.70 | $22.39 | $21.18 | 13,358 |
| 2020-07-24 | $21.90 | $22.11 | $21.80 | $21.90 | $20.72 | 12,564 |
| 2020-07-23 | $21.78 | $22.36 | $21.78 | $21.97 | $20.79 | 4,455 |
| 2020-07-22 | $21.89 | $21.95 | $21.58 | $21.95 | $20.77 | 5,288 |
| 2020-07-21 | $20.92 | $21.98 | $20.63 | $21.98 | $20.79 | 6,826 |
| 2020-07-20 | $20.50 | $20.61 | $20.40 | $20.40 | $19.30 | 3,059 |
| 2020-07-17 | $20.11 | $21.28 | $20.11 | $20.76 | $19.64 | 12,276 |
| 2020-07-16 | $21.39 | $21.39 | $20.51 | $20.51 | $19.40 | 5,289 |
| 2020-07-15 | $20.79 | $21.72 | $20.43 | $21.35 | $20.20 | 19,863 |
| 2020-07-14 | $19.97 | $20.35 | $19.68 | $20.17 | $19.08 | 15,465 |
| 2020-07-13 | $20.79 | $20.79 | $19.75 | $19.75 | $18.69 | 6,123 |
| 2020-07-10 | $19.75 | $20.42 | $19.75 | $20.42 | $19.32 | 10,018 |
| 2020-07-09 | $20.14 | $20.65 | $19.75 | $19.75 | $18.69 | 18,735 |
| 2020-07-08 | $19.97 | $20.42 | $19.80 | $20.09 | $19.01 | 11,097 |
| 2020-07-07 | $20.24 | $20.60 | $20.02 | $20.02 | $18.94 | 19,100 |
| 2020-07-06 | $21.18 | $21.18 | $20.07 | $20.65 | $19.54 | 11,619 |
| 2020-07-02 | $21.60 | $21.60 | $20.50 | $20.52 | $19.41 | 4,886 |
| 2020-07-01 | $21.26 | $21.48 | $20.87 | $21.30 | $20.15 | 6,555 |
| 2020-06-30 | $20.73 | $21.73 | $20.62 | $21.24 | $20.09 | 6,784 |
| 2020-06-29 | $20.14 | $21.00 | $20.05 | $21.00 | $19.87 | 10,782 |
| 2020-06-26 | $21.00 | $21.36 | $19.70 | $19.84 | $18.77 | 50,387 |
| 2020-06-25 | $20.04 | $21.32 | $20.04 | $21.32 | $20.01 | 10,327 |
| 2020-06-24 | $20.51 | $20.85 | $20.15 | $20.25 | $19.00 | 9,833 |
| 2020-06-23 | $21.90 | $21.90 | $20.89 | $20.89 | $19.61 | 5,637 |
| 2020-06-22 | $21.47 | $22.00 | $21.21 | $21.60 | $20.27 | 6,901 |
| 2020-06-19 | $21.88 | $22.00 | $20.50 | $21.89 | $20.54 | 44,607 |
| 2020-06-18 | $21.27 | $22.00 | $21.05 | $22.00 | $20.65 | 3,705 |
| 2020-06-17 | $22.14 | $22.80 | $21.31 | $21.31 | $20.00 | 7,216 |
| 2020-06-16 | $22.00 | $22.80 | $21.65 | $22.80 | $21.40 | 12,709 |
| 2020-06-15 | $19.86 | $21.42 | $19.86 | $21.14 | $19.84 | 16,408 |
| 2020-06-12 | $20.92 | $20.92 | $20.10 | $20.54 | $19.28 | 20,952 |
| 2020-06-11 | $20.35 | $21.20 | $19.54 | $19.79 | $18.57 | 25,345 |
| 2020-06-10 | $22.14 | $22.99 | $21.60 | $21.82 | $20.48 | 14,443 |
| 2020-06-09 | $22.74 | $22.82 | $21.65 | $21.97 | $20.62 | 9,950 |
| 2020-06-08 | $23.95 | $23.97 | $23.17 | $23.17 | $21.75 | 8,561 |
| 2020-06-05 | $23.12 | $23.92 | $23.09 | $23.89 | $22.42 | 32,685 |
| 2020-06-04 | $21.77 | $22.87 | $21.77 | $22.71 | $21.31 | 7,501 |
| 2020-06-03 | $21.17 | $22.42 | $21.08 | $22.22 | $20.85 | 14,188 |
| 2020-06-02 | $20.86 | $22.21 | $20.39 | $20.49 | $19.23 | 14,845 |
| 2020-06-01 | $22.01 | $22.47 | $20.48 | $20.51 | $19.25 | 37,770 |
| 2020-05-29 | $23.01 | $24.20 | $21.55 | $21.73 | $20.39 | 10,438 |
| 2020-05-28 | $24.25 | $24.84 | $23.23 | $23.23 | $21.80 | 11,934 |
| 2020-05-27 | $23.00 | $24.50 | $22.66 | $23.75 | $22.29 | 17,705 |
| 2020-05-26 | $22.70 | $23.22 | $22.00 | $22.85 | $21.44 | 11,955 |
| 2020-05-22 | $22.43 | $22.43 | $21.23 | $21.78 | $20.44 | 6,937 |
| 2020-05-21 | $22.50 | $22.62 | $22.17 | $22.17 | $20.81 | 6,963 |
| 2020-05-20 | $22.31 | $22.74 | $21.94 | $22.64 | $21.25 | 11,584 |
| 2020-05-19 | $22.89 | $22.89 | $21.71 | $22.08 | $20.72 | 8,790 |
| 2020-05-18 | $21.17 | $22.93 | $21.17 | $22.90 | $21.49 | 23,360 |
| 2020-05-15 | $20.00 | $20.65 | $19.80 | $20.47 | $19.21 | 12,581 |
| 2020-05-14 | $20.00 | $20.60 | $18.61 | $20.39 | $19.14 | 21,675 |
| 2020-05-13 | $20.83 | $21.04 | $20.07 | $20.60 | $19.33 | 11,583 |
| 2020-05-12 | $21.80 | $22.11 | $21.00 | $21.00 | $19.71 | 15,768 |
| 2020-05-11 | $22.51 | $22.81 | $21.50 | $21.99 | $20.64 | 18,729 |
| 2020-05-08 | $22.21 | $23.52 | $22.15 | $22.83 | $21.43 | 12,337 |
| 2020-05-07 | $22.07 | $22.07 | $21.35 | $21.60 | $20.27 | 11,413 |
| 2020-05-06 | $22.02 | $22.33 | $21.25 | $21.35 | $20.04 | 12,461 |
| 2020-05-05 | $24.12 | $24.12 | $21.56 | $21.70 | $20.37 | 11,899 |
| 2020-05-04 | $22.66 | $23.63 | $22.07 | $23.60 | $22.15 | 13,241 |
| 2020-05-01 | $23.15 | $23.27 | $21.58 | $23.27 | $21.84 | 16,627 |
| 2020-04-30 | $26.60 | $26.84 | $23.48 | $24.00 | $22.52 | 17,221 |
| 2020-04-29 | $25.00 | $29.37 | $24.82 | $27.85 | $26.14 | 22,577 |
| 2020-04-28 | $24.61 | $25.00 | $23.16 | $24.86 | $23.33 | 11,719 |
| 2020-04-27 | $22.77 | $24.50 | $22.77 | $24.44 | $22.94 | 15,723 |
| 2020-04-24 | $21.31 | $22.49 | $21.30 | $22.39 | $21.01 | 9,195 |
| 2020-04-23 | $21.72 | $22.00 | $21.05 | $21.97 | $20.62 | 18,696 |
| 2020-04-22 | $22.22 | $22.44 | $21.77 | $21.93 | $20.58 | 12,478 |
| 2020-04-21 | $20.46 | $21.75 | $20.29 | $21.70 | $20.37 | 18,262 |
| 2020-04-20 | $19.91 | $21.14 | $19.91 | $20.81 | $19.53 | 17,090 |
| 2020-04-17 | $19.93 | $21.42 | $19.93 | $20.73 | $19.46 | 18,768 |
| 2020-04-16 | $21.26 | $21.32 | $18.25 | $18.78 | $17.63 | 24,541 |
| 2020-04-15 | $22.31 | $22.31 | $21.01 | $21.01 | $19.72 | 16,566 |
| 2020-04-14 | $22.82 | $23.70 | $22.49 | $22.60 | $21.21 | 9,144 |
| 2020-04-13 | $24.17 | $24.33 | $22.20 | $22.20 | $20.83 | 8,983 |
| 2020-04-09 | $24.49 | $24.50 | $23.99 | $24.46 | $22.96 | 11,930 |
| 2020-04-08 | $24.85 | $24.85 | $23.37 | $23.74 | $22.28 | 19,021 |
| 2020-04-07 | $23.95 | $24.07 | $23.65 | $23.93 | $22.46 | 16,055 |
| 2020-04-06 | $21.82 | $24.01 | $21.82 | $24.01 | $22.53 | 20,531 |
| 2020-04-03 | $22.22 | $22.26 | $20.58 | $20.90 | $19.61 | 10,359 |
| 2020-04-02 | $23.25 | $23.75 | $21.89 | $22.48 | $21.10 | 11,669 |
| 2020-04-01 | $25.74 | $25.93 | $22.23 | $22.65 | $21.26 | 19,858 |
| 2020-03-31 | $23.50 | $25.93 | $23.41 | $25.91 | $24.32 | 17,956 |
| 2020-03-30 | $24.01 | $25.33 | $24.00 | $24.95 | $23.42 | 9,098 |
| 2020-03-27 | $26.16 | $28.71 | $24.01 | $24.03 | $22.41 | 19,163 |
| 2020-03-26 | $26.25 | $27.98 | $26.01 | $27.90 | $26.02 | 21,076 |
| 2020-03-25 | $24.76 | $26.24 | $24.76 | $26.08 | $24.32 | 13,840 |
| 2020-03-24 | $23.73 | $25.21 | $21.94 | $25.21 | $23.51 | 21,005 |
| 2020-03-23 | $22.12 | $23.00 | $20.90 | $22.40 | $20.89 | 24,423 |
| 2020-03-20 | $26.28 | $26.28 | $22.00 | $22.00 | $20.52 | 45,670 |
| 2020-03-19 | $22.03 | $26.73 | $22.01 | $26.73 | $24.93 | 33,324 |
| 2020-03-18 | $23.70 | $24.58 | $21.90 | $21.91 | $20.43 | 21,496 |
| 2020-03-17 | $21.56 | $26.01 | $21.52 | $26.01 | $24.26 | 28,847 |
| 2020-03-16 | $19.73 | $22.80 | $19.73 | $21.35 | $19.91 | 28,020 |
| 2020-03-13 | $18.12 | $21.00 | $17.55 | $21.00 | $19.58 | 31,114 |
| 2020-03-12 | $19.78 | $20.22 | $17.40 | $17.40 | $16.23 | 24,698 |
| 2020-03-11 | $21.48 | $21.98 | $19.30 | $19.90 | $18.56 | 18,365 |
| 2020-03-10 | $22.46 | $22.99 | $21.00 | $22.00 | $20.52 | 18,407 |
| 2020-03-09 | $23.95 | $24.73 | $21.31 | $22.38 | $20.87 | 10,521 |
| 2020-03-06 | $24.65 | $25.83 | $24.65 | $25.35 | $23.64 | 7,099 |
| 2020-03-05 | $26.71 | $27.78 | $24.88 | $25.50 | $23.78 | 9,778 |
| 2020-03-04 | $27.32 | $27.85 | $27.05 | $27.85 | $25.97 | 5,138 |
| 2020-03-03 | $26.58 | $27.94 | $26.04 | $26.40 | $24.62 | 13,729 |
| 2020-03-02 | $26.22 | $27.00 | $26.22 | $26.64 | $24.84 | 6,352 |
| 2020-02-28 | $26.88 | $26.92 | $26.22 | $26.60 | $24.81 | 17,783 |
| 2020-02-27 | $27.46 | $27.46 | $26.50 | $26.73 | $24.93 | 13,931 |
| 2020-02-26 | $27.33 | $27.80 | $27.00 | $27.80 | $25.92 | 14,999 |
| 2020-02-25 | $27.21 | $27.29 | $26.17 | $27.18 | $25.35 | 7,843 |
| 2020-02-24 | $27.55 | $27.60 | $27.30 | $27.32 | $25.48 | 7,296 |
| 2020-02-21 | $28.59 | $28.59 | $27.99 | $28.01 | $26.12 | 9,255 |
| 2020-02-20 | $28.56 | $29.11 | $27.31 | $28.50 | $26.58 | 7,377 |
| 2020-02-19 | $28.88 | $29.54 | $28.00 | $28.72 | $26.78 | 2,251 |
| 2020-02-18 | $28.70 | $29.35 | $28.01 | $29.01 | $27.05 | 8,233 |
| 2020-02-14 | $29.35 | $29.38 | $28.25 | $28.25 | $26.34 | 5,014 |
| 2020-02-13 | $29.14 | $29.35 | $29.14 | $29.35 | $27.37 | 1,888 |
| 2020-02-12 | $29.50 | $29.78 | $29.24 | $29.31 | $27.33 | 4,419 |
| 2020-02-11 | $29.90 | $29.90 | $29.40 | $29.40 | $27.42 | 3,579 |
| 2020-02-10 | $29.53 | $29.80 | $29.00 | $29.80 | $27.79 | 4,301 |
| 2020-02-07 | $29.50 | $29.88 | $29.05 | $29.61 | $27.61 | 6,524 |
| 2020-02-06 | $29.90 | $30.25 | $29.50 | $29.50 | $27.51 | 8,456 |
| 2020-02-05 | $29.15 | $29.88 | $29.15 | $29.88 | $27.86 | 6,295 |
| 2020-02-04 | $29.75 | $29.79 | $29.50 | $29.62 | $27.62 | 5,491 |
| 2020-02-03 | $29.41 | $29.85 | $29.35 | $29.40 | $27.42 | 13,160 |
| 2020-01-31 | $29.73 | $29.73 | $28.57 | $29.40 | $27.42 | 14,171 |
| 2020-01-30 | $29.80 | $29.87 | $29.61 | $29.87 | $27.85 | 2,566 |
| 2020-01-29 | $30.05 | $30.05 | $29.36 | $30.00 | $27.98 | 5,053 |
| 2020-01-28 | $29.95 | $30.21 | $29.20 | $30.21 | $28.17 | 8,531 |
| 2020-01-27 | $29.48 | $30.25 | $29.48 | $29.91 | $27.89 | 26,689 |
| 2020-01-24 | $29.82 | $29.97 | $29.63 | $29.72 | $27.71 | 5,009 |
| 2020-01-23 | $29.57 | $30.05 | $29.57 | $29.79 | $27.78 | 11,341 |
| 2020-01-22 | $29.76 | $30.00 | $29.76 | $29.98 | $27.96 | 4,214 |
| 2020-01-21 | $29.53 | $29.91 | $29.13 | $29.80 | $27.79 | 7,182 |
| 2020-01-17 | $30.57 | $30.57 | $29.50 | $29.50 | $27.51 | 12,456 |
| 2020-01-16 | $29.87 | $30.85 | $29.78 | $30.23 | $28.19 | 12,432 |
| 2020-01-15 | $29.60 | $30.08 | $29.32 | $29.67 | $27.67 | 4,643 |
| 2020-01-14 | $29.93 | $30.60 | $29.53 | $29.53 | $27.54 | 12,574 |
| 2020-01-13 | $29.40 | $29.98 | $29.25 | $29.94 | $27.92 | 5,041 |
| 2020-01-10 | $29.57 | $29.93 | $29.31 | $29.52 | $27.53 | 9,472 |
| 2020-01-09 | $29.46 | $29.74 | $29.46 | $29.74 | $27.73 | 5,517 |
| 2020-01-08 | $29.14 | $29.75 | $29.14 | $29.57 | $27.57 | 8,355 |
| 2020-01-07 | $29.72 | $29.72 | $28.75 | $29.31 | $27.33 | 4,565 |
| 2020-01-06 | $29.17 | $29.75 | $29.00 | $29.66 | $27.66 | 12,591 |
| 2020-01-03 | $30.04 | $30.04 | $29.06 | $29.60 | $27.60 | 6,797 |
| 2020-01-02 | $30.53 | $30.54 | $30.28 | $30.32 | $28.27 | 3,589 |
| 2019-12-31 | $30.00 | $30.90 | $29.55 | $30.15 | $28.12 | 10,321 |
| 2019-12-30 | $30.66 | $30.86 | $30.06 | $30.10 | $28.07 | 6,098 |
| 2019-12-27 | $30.74 | $31.25 | $30.43 | $30.66 | $28.44 | 12,021 |
| 2019-12-26 | $30.50 | $30.92 | $30.13 | $30.74 | $28.51 | 5,601 |
| 2019-12-24 | $30.93 | $30.95 | $30.68 | $30.84 | $28.61 | 4,898 |
| 2019-12-23 | $30.83 | $31.80 | $30.50 | $30.99 | $28.75 | 35,877 |
| 2019-12-20 | $28.55 | $31.00 | $28.52 | $31.00 | $28.76 | 89,334 |
| 2019-12-19 | $28.86 | $29.10 | $28.53 | $28.53 | $26.46 | 15,802 |
| 2019-12-18 | $28.52 | $29.31 | $28.43 | $28.70 | $26.62 | 16,127 |
| 2019-12-17 | $27.78 | $28.86 | $27.78 | $28.35 | $26.30 | 14,421 |
| 2019-12-16 | $26.85 | $27.98 | $26.73 | $27.98 | $25.95 | 11,376 |
| 2019-12-13 | $26.60 | $27.00 | $26.27 | $26.82 | $24.88 | 12,533 |
| 2019-12-12 | $26.50 | $26.73 | $26.35 | $26.57 | $24.65 | 8,010 |
| 2019-12-11 | $26.42 | $26.95 | $26.14 | $26.49 | $24.57 | 9,972 |
| 2019-12-10 | $25.92 | $26.50 | $25.66 | $26.50 | $24.58 | 9,693 |
| 2019-12-09 | $26.38 | $26.93 | $26.13 | $26.21 | $24.31 | 3,704 |
| 2019-12-06 | $25.95 | $26.97 | $25.77 | $26.35 | $24.44 | 23,011 |
| 2019-12-05 | $25.75 | $25.96 | $25.75 | $25.77 | $23.90 | 3,481 |
| 2019-12-04 | $25.95 | $25.96 | $25.75 | $25.75 | $23.89 | 5,373 |
| 2019-12-03 | $25.84 | $25.84 | $25.80 | $25.82 | $23.95 | 3,088 |
| 2019-12-02 | $25.66 | $25.96 | $25.66 | $25.90 | $24.02 | 6,706 |
| 2019-11-29 | $25.73 | $25.95 | $25.69 | $25.95 | $24.07 | 2,627 |
| 2019-11-27 | $25.75 | $25.96 | $25.71 | $25.95 | $24.07 | 4,377 |
| 2019-11-26 | $25.85 | $26.00 | $25.75 | $25.82 | $23.95 | 5,581 |
| 2019-11-25 | $25.68 | $25.90 | $25.68 | $25.90 | $24.02 | 14,958 |
| 2019-11-22 | $25.51 | $25.93 | $25.51 | $25.73 | $23.87 | 5,488 |
| 2019-11-21 | $25.82 | $25.86 | $25.26 | $25.36 | $23.52 | 15,710 |
| 2019-11-20 | $25.80 | $25.90 | $25.71 | $25.71 | $23.85 | 14,421 |
| 2019-11-19 | $25.77 | $25.90 | $25.60 | $25.90 | $24.02 | 11,628 |
| 2019-11-18 | $25.67 | $26.00 | $25.65 | $25.75 | $23.89 | 6,428 |
| 2019-11-15 | $25.56 | $25.69 | $25.53 | $25.53 | $23.68 | 4,893 |
| 2019-11-14 | $25.50 | $25.65 | $25.41 | $25.41 | $23.57 | 6,288 |
| 2019-11-13 | $25.50 | $25.58 | $25.40 | $25.50 | $23.65 | 5,287 |
| 2019-11-12 | $25.47 | $25.57 | $25.47 | $25.52 | $23.67 | 8,736 |
| 2019-11-11 | $25.48 | $25.60 | $25.48 | $25.55 | $23.70 | 5,316 |
| 2019-11-08 | $25.58 | $25.58 | $25.45 | $25.50 | $23.65 | 9,967 |
| 2019-11-07 | $25.65 | $25.65 | $25.54 | $25.58 | $23.73 | 7,124 |
| 2019-11-06 | $25.45 | $25.80 | $25.45 | $25.59 | $23.74 | 6,400 |
| 2019-11-05 | $25.64 | $25.70 | $25.52 | $25.59 | $23.74 | 8,242 |
| 2019-11-04 | $25.50 | $25.65 | $25.50 | $25.60 | $23.75 | 11,309 |
| 2019-11-01 | $25.50 | $25.64 | $25.45 | $25.58 | $23.73 | 6,753 |
| 2019-10-31 | $25.41 | $25.63 | $25.40 | $25.60 | $23.75 | 9,369 |
| 2019-10-30 | $25.50 | $25.64 | $25.41 | $25.49 | $23.64 | 11,890 |
| 2019-10-29 | $25.50 | $25.70 | $25.41 | $25.50 | $23.65 | 9,972 |
| 2019-10-28 | $25.64 | $25.64 | $25.50 | $25.61 | $23.76 | 7,880 |
| 2019-10-25 | $25.64 | $25.73 | $25.45 | $25.51 | $23.66 | 5,791 |
| 2019-10-24 | $25.61 | $25.70 | $25.45 | $25.63 | $23.77 | 2,840 |
| 2019-10-23 | $25.54 | $25.74 | $25.52 | $25.74 | $23.88 | 5,957 |
| 2019-10-22 | $25.75 | $25.82 | $25.58 | $25.75 | $23.89 | 10,676 |
| 2019-10-21 | $25.79 | $25.90 | $25.62 | $25.89 | $24.02 | 12,950 |
| 2019-10-18 | $25.51 | $25.81 | $25.51 | $25.68 | $23.82 | 5,774 |
| 2019-10-17 | $25.64 | $25.80 | $25.64 | $25.65 | $23.79 | 4,994 |
| 2019-10-16 | $25.65 | $25.88 | $25.50 | $25.65 | $23.79 | 9,861 |
| 2019-10-15 | $25.90 | $25.90 | $25.63 | $25.87 | $24.00 | 7,992 |
| 2019-10-14 | $25.74 | $25.90 | $25.39 | $25.90 | $24.02 | 7,756 |
| 2019-10-11 | $25.77 | $25.90 | $25.40 | $25.76 | $23.89 | 11,215 |
| 2019-10-10 | $25.23 | $25.95 | $25.23 | $25.67 | $23.81 | 4,670 |
| 2019-10-09 | $25.45 | $25.90 | $25.25 | $25.80 | $23.93 | 7,425 |
| 2019-10-08 | $25.58 | $25.58 | $25.07 | $25.19 | $23.37 | 12,304 |
| 2019-10-07 | $25.65 | $25.84 | $25.46 | $25.52 | $23.67 | 3,758 |
| 2019-10-04 | $25.53 | $25.65 | $25.28 | $25.59 | $23.74 | 7,222 |
| 2019-10-03 | $25.58 | $26.07 | $24.97 | $25.98 | $24.10 | 6,188 |
| 2019-10-02 | $25.85 | $25.93 | $25.35 | $25.51 | $23.66 | 7,807 |
| 2019-10-01 | $26.11 | $26.29 | $25.85 | $26.02 | $24.14 | 4,572 |
| 2019-09-30 | $26.56 | $26.56 | $25.96 | $25.96 | $24.08 | 7,762 |
| 2019-09-27 | $26.20 | $26.63 | $26.20 | $26.29 | $24.25 | 8,142 |
| 2019-09-26 | $26.54 | $26.60 | $25.64 | $26.22 | $24.18 | 4,318 |
| 2019-09-25 | $25.50 | $26.55 | $25.50 | $26.40 | $24.35 | 27,813 |
| 2019-09-24 | $25.95 | $26.00 | $25.50 | $25.67 | $23.67 | 45,711 |
| 2019-09-23 | $25.95 | $25.96 | $25.69 | $25.70 | $23.70 | 6,833 |
| 2019-09-20 | $27.06 | $27.69 | $25.61 | $26.25 | $24.21 | 44,374 |
| 2019-09-19 | $27.07 | $27.88 | $26.05 | $27.13 | $25.02 | 28,722 |
| 2019-09-18 | $26.97 | $27.00 | $26.72 | $26.90 | $24.81 | 17,183 |
| 2019-09-17 | $27.00 | $27.00 | $26.55 | $26.80 | $24.72 | 11,078 |
| 2019-09-16 | $26.87 | $27.52 | $26.24 | $27.04 | $24.94 | 11,521 |
| 2019-09-13 | $25.81 | $27.62 | $25.51 | $27.01 | $24.91 | 10,605 |
| 2019-09-12 | $25.27 | $25.75 | $25.27 | $25.75 | $23.75 | 7,561 |
| 2019-09-11 | $25.93 | $26.44 | $25.05 | $25.46 | $23.48 | 27,884 |
| 2019-09-10 | $25.63 | $25.90 | $25.55 | $25.72 | $23.72 | 14,315 |
| 2019-09-09 | $25.33 | $26.25 | $25.12 | $25.70 | $23.70 | 7,276 |
| 2019-09-06 | $26.00 | $26.16 | $25.33 | $25.34 | $23.37 | 4,076 |
| 2019-09-05 | $25.81 | $27.00 | $25.78 | $25.78 | $23.78 | 5,202 |
| 2019-09-04 | $25.73 | $25.80 | $25.00 | $25.78 | $23.78 | 3,343 |
| 2019-09-03 | $25.25 | $25.69 | $25.25 | $25.45 | $23.47 | 2,589 |
| 2019-08-30 | $25.02 | $26.37 | $25.02 | $25.58 | $23.59 | 7,156 |
| 2019-08-29 | $25.10 | $26.18 | $25.00 | $25.80 | $23.79 | 10,370 |
| 2019-08-28 | $24.98 | $25.07 | $24.55 | $24.87 | $22.94 | 5,680 |
| 2019-08-27 | $25.16 | $25.16 | $24.75 | $24.97 | $23.03 | 10,266 |
| 2019-08-26 | $25.06 | $25.24 | $24.33 | $24.90 | $22.96 | 3,839 |
| 2019-08-23 | $25.37 | $25.37 | $24.30 | $24.75 | $22.83 | 9,900 |
| 2019-08-22 | $25.35 | $25.35 | $25.21 | $25.21 | $23.25 | 6,197 |
| 2019-08-21 | $25.03 | $25.32 | $24.94 | $25.20 | $23.24 | 6,703 |
| 2019-08-20 | $25.19 | $25.40 | $24.60 | $25.28 | $23.32 | 4,883 |
| 2019-08-19 | $25.28 | $25.29 | $25.12 | $25.12 | $23.17 | 2,441 |
| 2019-08-16 | $25.12 | $25.36 | $24.97 | $25.21 | $23.25 | 4,161 |
| 2019-08-15 | $25.07 | $25.11 | $24.98 | $25.00 | $23.06 | 5,273 |
| 2019-08-14 | $25.13 | $25.38 | $24.60 | $25.00 | $23.06 | 8,142 |
| 2019-08-13 | $25.00 | $26.04 | $24.95 | $25.35 | $23.38 | 6,017 |
| 2019-08-12 | $25.20 | $25.32 | $24.70 | $25.16 | $23.20 | 4,064 |
| 2019-08-09 | $25.16 | $25.46 | $25.10 | $25.21 | $23.25 | 13,756 |
| 2019-08-08 | $25.49 | $25.78 | $25.25 | $25.40 | $23.43 | 11,333 |
| 2019-08-07 | $25.18 | $25.48 | $25.00 | $25.10 | $23.15 | 6,188 |
| 2019-08-06 | $25.48 | $25.67 | $25.10 | $25.40 | $23.43 | 6,128 |
| 2019-08-05 | $25.00 | $25.79 | $24.58 | $25.11 | $23.16 | 17,369 |
| 2019-08-02 | $26.86 | $26.86 | $25.07 | $25.11 | $23.16 | 10,828 |
| 2019-08-01 | $28.87 | $28.87 | $26.85 | $26.85 | $24.76 | 13,192 |
| 2019-07-31 | $28.78 | $28.95 | $28.64 | $28.64 | $26.41 | 21,917 |
| 2019-07-30 | $28.51 | $28.90 | $28.51 | $28.68 | $26.45 | 10,953 |
| 2019-07-29 | $28.71 | $28.89 | $28.26 | $28.56 | $26.34 | 9,359 |
| 2019-07-26 | $27.78 | $28.90 | $27.78 | $28.57 | $26.35 | 12,570 |
| 2019-07-25 | $28.01 | $28.29 | $27.51 | $27.70 | $25.55 | 2,300 |
| 2019-07-24 | $28.03 | $28.54 | $27.93 | $28.40 | $26.19 | 4,450 |
| 2019-07-23 | $29.00 | $29.00 | $28.00 | $28.04 | $25.86 | 8,846 |
| 2019-07-22 | $28.27 | $28.27 | $28.27 | $28.27 | $26.07 | 2,076 |
| 2019-07-19 | $28.15 | $28.94 | $28.00 | $28.01 | $25.83 | 4,606 |
| 2019-07-18 | $28.03 | $28.65 | $27.85 | $28.37 | $26.16 | 9,175 |
| 2019-07-17 | $28.82 | $28.84 | $28.60 | $28.80 | $26.56 | 6,379 |
| 2019-07-16 | $28.95 | $29.00 | $28.53 | $28.95 | $26.70 | 10,505 |
| 2019-07-15 | $29.01 | $29.01 | $28.67 | $28.98 | $26.73 | 2,333 |
| 2019-07-12 | $28.40 | $29.39 | $28.40 | $28.90 | $26.65 | 11,479 |
| 2019-07-11 | $28.94 | $29.21 | $28.88 | $29.00 | $26.75 | 5,827 |
| 2019-07-10 | $28.50 | $29.21 | $28.50 | $29.13 | $26.87 | 8,321 |
| 2019-07-09 | $28.43 | $28.50 | $28.29 | $28.50 | $26.28 | 4,369 |
| 2019-07-08 | $28.82 | $28.82 | $28.16 | $28.44 | $26.23 | 7,657 |
| 2019-07-05 | $28.34 | $28.82 | $28.34 | $28.60 | $26.38 | 2,556 |
| 2019-07-03 | $28.54 | $28.54 | $28.54 | $28.54 | $26.32 | 683 |
| 2019-07-02 | $28.45 | $28.45 | $27.40 | $28.32 | $26.12 | 8,897 |
| 2019-07-01 | $28.40 | $28.90 | $28.05 | $28.20 | $26.01 | 11,498 |
| 2019-06-28 | $28.45 | $29.50 | $28.45 | $29.12 | $26.86 | 426,558 |
| 2019-06-27 | $27.90 | $28.91 | $27.65 | $28.44 | $26.23 | 28,128 |
| 2019-06-26 | $27.83 | $27.85 | $27.29 | $27.66 | $25.51 | 8,525 |
| 2019-06-25 | $27.73 | $27.89 | $27.54 | $27.65 | $25.50 | 4,936 |
| 2019-06-24 | $27.81 | $27.97 | $27.14 | $27.39 | $25.26 | 7,793 |
| 2019-06-21 | $28.31 | $29.74 | $27.35 | $27.74 | $25.58 | 20,717 |
| 2019-06-20 | $29.35 | $29.54 | $28.60 | $28.68 | $26.45 | 10,500 |
| 2019-06-19 | $28.50 | $28.50 | $27.91 | $28.49 | $26.28 | 9,013 |
| 2019-06-18 | $28.47 | $28.50 | $28.23 | $28.48 | $26.27 | 12,511 |
| 2019-06-17 | $28.31 | $28.45 | $27.89 | $28.25 | $26.05 | 8,807 |
| 2019-06-14 | $28.00 | $28.30 | $27.78 | $28.04 | $25.86 | 7,519 |
| 2019-06-13 | $28.60 | $28.60 | $27.50 | $28.29 | $25.95 | 12,060 |
| 2019-06-12 | $28.75 | $28.92 | $28.38 | $28.62 | $26.25 | 8,033 |
| 2019-06-11 | $29.75 | $29.75 | $28.43 | $29.00 | $26.60 | 19,359 |
| 2019-06-10 | $28.65 | $29.71 | $28.23 | $29.71 | $27.25 | 17,053 |
| 2019-06-07 | $28.35 | $29.00 | $27.53 | $28.55 | $26.19 | 9,319 |
| 2019-06-06 | $28.80 | $28.80 | $27.71 | $28.18 | $25.85 | 7,804 |
| 2019-06-05 | $29.89 | $29.89 | $28.77 | $28.84 | $26.46 | 9,914 |
| 2019-06-04 | $30.23 | $30.23 | $29.16 | $29.88 | $27.41 | 9,468 |
| 2019-06-03 | $29.73 | $30.29 | $29.40 | $30.15 | $27.66 | 16,498 |
| 2019-05-31 | $29.82 | $29.90 | $28.80 | $29.55 | $27.11 | 8,036 |
| 2019-05-30 | $30.07 | $30.07 | $28.79 | $29.53 | $27.09 | 6,386 |
| 2019-05-29 | $30.55 | $30.55 | $29.84 | $29.84 | $27.37 | 10,639 |
| 2019-05-28 | $30.49 | $31.17 | $30.27 | $30.46 | $27.94 | 3,684 |
| 2019-05-24 | $30.18 | $30.33 | $29.91 | $30.33 | $27.82 | 3,122 |
| 2019-05-23 | $30.00 | $31.15 | $29.60 | $30.22 | $27.72 | 6,943 |
| 2019-05-22 | $30.55 | $30.57 | $29.92 | $30.37 | $27.86 | 7,022 |
| 2019-05-21 | $30.91 | $30.91 | $30.55 | $30.85 | $28.30 | 5,101 |
| 2019-05-20 | $31.24 | $31.50 | $30.58 | $30.74 | $28.20 | 17,500 |
| 2019-05-17 | $30.98 | $30.98 | $30.57 | $30.71 | $28.17 | 3,903 |
| 2019-05-16 | $31.59 | $31.74 | $31.24 | $31.30 | $28.71 | 4,427 |
| 2019-05-15 | $31.08 | $31.38 | $30.69 | $31.29 | $28.70 | 5,137 |
| 2019-05-14 | $31.06 | $31.06 | $30.58 | $31.03 | $28.47 | 8,851 |
| 2019-05-13 | $31.00 | $31.21 | $30.55 | $30.68 | $28.14 | 7,435 |
| 2019-05-10 | $31.19 | $31.41 | $31.01 | $31.39 | $28.80 | 5,247 |
| 2019-05-09 | $31.23 | $31.30 | $30.55 | $30.82 | $28.27 | 5,023 |
| 2019-05-08 | $31.51 | $31.54 | $30.21 | $30.95 | $28.39 | 10,802 |
| 2019-05-07 | $31.18 | $31.75 | $31.18 | $31.60 | $28.99 | 4,874 |
| 2019-05-06 | $31.41 | $31.75 | $31.21 | $31.68 | $29.06 | 10,166 |
| 2019-05-03 | $31.41 | $31.75 | $31.41 | $31.75 | $29.13 | 6,915 |
| 2019-05-02 | $31.43 | $31.75 | $30.68 | $31.51 | $28.91 | 5,928 |
| 2019-05-01 | $31.75 | $31.75 | $30.72 | $31.51 | $28.91 | 8,451 |
| 2019-04-30 | $31.75 | $31.75 | $31.44 | $31.74 | $29.12 | 14,858 |
| 2019-04-29 | $31.16 | $31.79 | $30.77 | $31.75 | $29.13 | 30,817 |
| 2019-04-26 | $31.40 | $31.50 | $31.06 | $31.32 | $28.73 | 9,787 |
| 2019-04-25 | $31.23 | $31.50 | $30.71 | $31.44 | $28.84 | 10,639 |
| 2019-04-24 | $30.93 | $31.13 | $30.36 | $31.01 | $28.45 | 6,284 |
| 2019-04-23 | $30.61 | $31.10 | $30.41 | $31.02 | $28.46 | 12,185 |
| 2019-04-22 | $30.97 | $31.30 | $30.29 | $30.42 | $27.91 | 4,233 |
| 2019-04-18 | $30.43 | $31.48 | $30.20 | $30.62 | $28.09 | 9,848 |
| 2019-04-17 | $31.06 | $31.26 | $30.65 | $30.65 | $28.12 | 10,440 |
| 2019-04-16 | $30.35 | $30.95 | $30.35 | $30.50 | $27.98 | 9,985 |
| 2019-04-15 | $29.39 | $30.49 | $29.39 | $30.49 | $27.97 | 12,490 |
| 2019-04-12 | $29.10 | $30.00 | $28.87 | $29.99 | $27.51 | 11,095 |
| 2019-04-11 | $29.75 | $30.50 | $28.73 | $29.00 | $26.60 | 14,409 |
| 2019-04-10 | $30.17 | $30.17 | $29.32 | $29.76 | $27.30 | 10,065 |
| 2019-04-09 | $29.49 | $30.63 | $29.49 | $29.85 | $27.38 | 7,792 |
| 2019-04-08 | $30.00 | $30.37 | $28.89 | $29.52 | $27.08 | 11,694 |
| 2019-04-05 | $30.21 | $30.65 | $30.00 | $30.39 | $27.88 | 6,776 |
| 2019-04-04 | $30.10 | $30.83 | $29.15 | $29.65 | $27.20 | 13,538 |
| 2019-04-03 | $29.92 | $30.17 | $29.39 | $29.75 | $27.29 | 14,179 |
| 2019-04-02 | $29.67 | $29.95 | $28.84 | $29.82 | $27.36 | 20,463 |
| 2019-04-01 | $30.00 | $30.63 | $29.44 | $30.19 | $27.70 | 12,439 |
| 2019-03-29 | $31.16 | $32.00 | $30.10 | $30.10 | $27.61 | 110,104 |
| 2019-03-28 | $30.43 | $31.34 | $29.80 | $31.11 | $28.54 | 20,867 |
| 2019-03-27 | $29.33 | $30.44 | $29.23 | $30.32 | $27.81 | 14,951 |
| 2019-03-26 | $28.50 | $29.35 | $28.35 | $29.35 | $26.92 | 19,869 |
| 2019-03-25 | $27.01 | $28.60 | $27.01 | $28.28 | $25.94 | 24,348 |
| 2019-03-22 | $27.72 | $27.72 | $26.68 | $27.05 | $24.68 | 14,523 |
| 2019-03-21 | $27.49 | $28.99 | $27.21 | $27.21 | $24.83 | 12,310 |
| 2019-03-20 | $29.01 | $29.02 | $27.26 | $27.44 | $25.04 | 16,688 |
| 2019-03-19 | $29.11 | $29.70 | $28.79 | $28.79 | $26.27 | 17,422 |
| 2019-03-18 | $28.35 | $29.18 | $28.27 | $28.81 | $26.29 | 13,779 |
| 2019-03-15 | $27.39 | $28.25 | $26.78 | $28.25 | $25.78 | 52,148 |
| 2019-03-14 | $27.50 | $27.72 | $27.01 | $27.27 | $24.88 | 14,249 |
| 2019-03-13 | $28.26 | $28.53 | $27.56 | $27.56 | $25.15 | 17,814 |
| 2019-03-12 | $29.01 | $29.08 | $28.04 | $28.25 | $25.78 | 17,513 |
| 2019-03-11 | $29.78 | $29.92 | $29.00 | $29.20 | $26.65 | 16,171 |
| 2019-03-08 | $29.20 | $30.00 | $29.20 | $29.57 | $26.98 | 19,621 |
| 2019-03-07 | $29.62 | $29.80 | $29.11 | $29.25 | $26.69 | 7,337 |
| 2019-03-06 | $30.09 | $30.60 | $29.10 | $29.30 | $26.74 | 29,127 |
| 2019-03-05 | $30.58 | $31.00 | $29.90 | $30.07 | $27.44 | 6,066 |
| 2019-03-04 | $30.88 | $30.94 | $29.96 | $30.25 | $27.60 | 23,270 |
| 2019-03-01 | $31.03 | $31.03 | $30.06 | $30.65 | $27.97 | 6,863 |
| 2019-02-28 | $31.20 | $31.31 | $30.61 | $30.61 | $27.93 | 6,154 |
| 2019-02-27 | $30.85 | $31.37 | $30.76 | $30.77 | $28.08 | 4,009 |
| 2019-02-26 | $31.15 | $31.25 | $30.75 | $31.10 | $28.38 | 7,594 |
| 2019-02-25 | $31.58 | $31.86 | $31.15 | $31.16 | $28.43 | 18,238 |
| 2019-02-22 | $31.50 | $31.87 | $31.35 | $31.87 | $29.08 | 4,792 |
| 2019-02-21 | $31.37 | $31.62 | $30.63 | $31.22 | $28.49 | 8,823 |
| 2019-02-20 | $31.09 | $32.00 | $31.09 | $31.44 | $28.69 | 11,168 |
| 2019-02-19 | $31.29 | $31.74 | $31.01 | $31.70 | $28.93 | 12,141 |
| 2019-02-15 | $30.35 | $31.96 | $30.35 | $31.50 | $28.74 | 16,328 |
| 2019-02-14 | $30.10 | $31.05 | $29.84 | $30.35 | $27.70 | 25,305 |
| 2019-02-13 | $30.30 | $30.73 | $30.19 | $30.35 | $27.70 | 9,782 |
| 2019-02-12 | $29.80 | $31.09 | $29.80 | $30.34 | $27.69 | 15,471 |
| 2019-02-11 | $30.28 | $30.42 | $30.07 | $30.07 | $27.44 | 12,025 |
| 2019-02-08 | $29.90 | $30.31 | $29.61 | $29.96 | $27.34 | 14,400 |
| 2019-02-07 | $30.25 | $30.35 | $29.70 | $29.99 | $27.37 | 5,942 |
| 2019-02-06 | $30.34 | $30.49 | $29.63 | $30.00 | $27.38 | 7,637 |
| 2019-02-05 | $31.31 | $31.31 | $30.04 | $30.16 | $27.52 | 40,646 |
| 2019-02-04 | $31.46 | $32.04 | $31.01 | $31.31 | $28.57 | 4,894 |
| 2019-02-01 | $31.41 | $31.91 | $31.13 | $31.70 | $28.93 | 2,370 |
| 2019-01-31 | $30.79 | $32.05 | $30.79 | $31.53 | $28.77 | 8,227 |
| 2019-01-30 | $32.87 | $32.87 | $30.45 | $30.99 | $28.28 | 11,439 |
| 2019-01-29 | $31.00 | $33.93 | $30.46 | $30.60 | $27.92 | 17,593 |
| 2019-01-28 | $31.87 | $31.93 | $30.86 | $31.38 | $28.64 | 6,186 |
| 2019-01-25 | $30.81 | $32.45 | $30.64 | $31.91 | $29.12 | 7,531 |
| 2019-01-24 | $30.49 | $31.50 | $30.01 | $30.90 | $28.20 | 11,750 |
| 2019-01-23 | $30.28 | $31.50 | $30.00 | $30.57 | $27.90 | 8,832 |
| 2019-01-22 | $31.26 | $31.27 | $29.77 | $30.30 | $27.65 | 14,630 |
| 2019-01-18 | $31.50 | $32.95 | $30.80 | $31.01 | $28.30 | 11,047 |
| 2019-01-17 | $30.60 | $32.36 | $30.60 | $31.66 | $28.89 | 11,242 |
| 2019-01-16 | $29.81 | $31.92 | $29.81 | $30.76 | $28.07 | 15,604 |
| 2019-01-15 | $32.99 | $34.29 | $30.05 | $30.34 | $27.69 | 17,401 |
| 2019-01-14 | $35.60 | $35.91 | $32.87 | $33.09 | $30.20 | 11,817 |
| 2019-01-11 | $37.88 | $38.09 | $35.02 | $35.70 | $32.58 | 17,641 |
| 2019-01-10 | $38.48 | $38.79 | $38.07 | $38.30 | $34.95 | 11,571 |
| 2019-01-09 | $38.70 | $39.45 | $37.71 | $39.04 | $35.62 | 10,192 |
| 2019-01-08 | $38.89 | $38.95 | $38.33 | $38.95 | $35.54 | 9,612 |
| 2019-01-07 | $38.40 | $38.94 | $38.14 | $38.94 | $35.53 | 6,424 |
| 2019-01-04 | $38.22 | $38.94 | $38.22 | $38.87 | $35.47 | 6,657 |
| 2019-01-03 | $38.52 | $39.37 | $38.20 | $38.26 | $34.91 | 5,540 |
| 2019-01-02 | $38.33 | $38.75 | $37.59 | $38.55 | $35.18 | 9,608 |
| 2018-12-31 | $38.47 | $38.49 | $36.60 | $38.49 | $35.12 | 7,710 |
| 2018-12-28 | $37.74 | $38.08 | $37.65 | $38.08 | $34.75 | 6,386 |
| 2018-12-27 | $37.05 | $37.95 | $36.97 | $37.49 | $34.08 | 6,542 |
| 2018-12-26 | $35.53 | $37.95 | $34.62 | $37.40 | $33.99 | 11,343 |
| 2018-12-24 | $36.52 | $37.23 | $35.61 | $35.61 | $32.37 | 5,257 |
| 2018-12-21 | $37.56 | $38.25 | $36.45 | $36.61 | $33.28 | 39,342 |
| 2018-12-20 | $37.72 | $38.44 | $37.51 | $37.82 | $34.38 | 11,875 |
| 2018-12-19 | $38.20 | $38.32 | $37.45 | $38.00 | $34.54 | 13,741 |
| 2018-12-18 | $38.39 | $38.88 | $38.23 | $38.32 | $34.83 | 10,095 |
| 2018-12-17 | $38.62 | $39.45 | $38.33 | $38.33 | $34.84 | 10,283 |
| 2018-12-14 | $38.37 | $39.80 | $38.37 | $38.75 | $35.22 | 4,639 |
| 2018-12-13 | $39.23 | $39.23 | $38.21 | $39.01 | $35.46 | 6,638 |
| 2018-12-12 | $39.00 | $40.00 | $38.22 | $39.24 | $35.67 | 4,646 |
| 2018-12-11 | $38.21 | $39.86 | $38.21 | $38.80 | $35.27 | 3,977 |
| 2018-12-10 | $40.00 | $40.00 | $38.23 | $38.73 | $35.20 | 2,851 |
| 2018-12-07 | $38.70 | $39.99 | $38.21 | $39.02 | $35.47 | 8,738 |
| 2018-12-06 | $39.55 | $39.99 | $38.60 | $39.40 | $35.81 | 7,088 |
| 2018-12-04 | $41.45 | $41.66 | $39.97 | $39.97 | $36.33 | 9,215 |
| 2018-12-03 | $41.46 | $41.91 | $41.04 | $41.50 | $37.72 | 4,532 |
| 2018-11-30 | $41.43 | $41.72 | $41.07 | $41.07 | $37.33 | 9,639 |
| 2018-11-29 | $41.89 | $41.90 | $41.05 | $41.61 | $37.82 | 3,645 |
| 2018-11-28 | $41.95 | $41.95 | $41.30 | $41.67 | $37.88 | 10,308 |
| 2018-11-27 | $41.55 | $41.55 | $40.86 | $41.12 | $37.38 | 4,125 |
| 2018-11-26 | $41.95 | $41.95 | $40.19 | $41.21 | $37.46 | 4,742 |
| 2018-11-23 | $41.16 | $41.95 | $40.33 | $41.95 | $38.13 | 4,106 |
| 2018-11-21 | $41.71 | $41.77 | $41.69 | $41.75 | $37.95 | 2,523 |
| 2018-11-20 | $41.06 | $41.99 | $41.06 | $41.36 | $37.59 | 2,954 |
| 2018-11-19 | $41.75 | $41.99 | $41.57 | $41.75 | $37.95 | 14,843 |
| 2018-11-16 | $41.46 | $41.73 | $40.91 | $41.42 | $37.65 | 8,693 |
| 2018-11-15 | $41.62 | $41.73 | $41.22 | $41.73 | $37.93 | 3,948 |
| 2018-11-14 | $41.36 | $41.68 | $40.82 | $41.20 | $37.45 | 3,045 |
| 2018-11-13 | $41.04 | $41.18 | $41.04 | $41.18 | $37.43 | 918 |
| 2018-11-12 | $41.77 | $41.77 | $40.35 | $41.00 | $37.27 | 9,552 |
| 2018-11-09 | $40.93 | $41.77 | $40.37 | $41.00 | $37.27 | 3,686 |
| 2018-11-08 | $41.77 | $41.97 | $41.24 | $41.58 | $37.79 | 7,262 |
| 2018-11-07 | $41.30 | $41.96 | $41.25 | $41.96 | $38.14 | 5,532 |
| 2018-11-06 | $41.25 | $41.76 | $40.36 | $41.33 | $37.57 | 2,901 |
| 2018-11-05 | $41.97 | $41.97 | $41.56 | $41.56 | $37.78 | 3,025 |
| 2018-11-02 | $41.72 | $41.84 | $41.05 | $41.53 | $37.75 | 4,859 |
| 2018-11-01 | $41.14 | $41.81 | $41.11 | $41.27 | $37.51 | 2,710 |
| 2018-10-31 | $41.98 | $41.98 | $40.38 | $40.65 | $36.95 | 10,073 |
| 2018-10-30 | $41.90 | $41.90 | $40.76 | $41.90 | $38.08 | 2,788 |
| 2018-10-29 | $42.00 | $42.00 | $41.04 | $41.95 | $38.13 | 9,603 |
| 2018-10-26 | $41.50 | $41.95 | $41.50 | $41.71 | $37.91 | 7,188 |
| 2018-10-25 | $41.70 | $42.65 | $41.46 | $41.95 | $38.13 | 17,089 |
| 2018-10-24 | $42.50 | $42.50 | $41.42 | $41.42 | $37.65 | 14,242 |
| 2018-10-23 | $41.71 | $42.83 | $40.82 | $42.00 | $38.18 | 3,497 |
| 2018-10-22 | $41.99 | $42.12 | $40.49 | $42.00 | $38.18 | 6,299 |
| 2018-10-19 | $41.15 | $42.90 | $41.15 | $41.23 | $37.48 | 12,791 |
| 2018-10-18 | $42.63 | $42.99 | $41.00 | $42.33 | $38.48 | 11,092 |
| 2018-10-17 | $42.64 | $43.50 | $41.72 | $41.72 | $37.92 | 3,766 |
| 2018-10-16 | $43.00 | $43.31 | $41.67 | $42.95 | $39.04 | 9,979 |
| 2018-10-15 | $42.67 | $43.54 | $42.00 | $42.78 | $38.88 | 3,231 |
| 2018-10-12 | $43.56 | $43.56 | $41.65 | $41.85 | $38.04 | 11,937 |
| 2018-10-11 | $43.11 | $44.74 | $43.11 | $43.25 | $39.31 | 6,457 |
| 2018-10-10 | $44.22 | $44.93 | $43.75 | $44.00 | $39.99 | 9,328 |
| 2018-10-09 | $45.69 | $45.69 | $44.22 | $44.22 | $40.19 | 9,845 |
| 2018-10-08 | $46.25 | $46.75 | $45.04 | $45.99 | $41.80 | 15,710 |
| 2018-10-05 | $44.87 | $46.93 | $42.72 | $46.17 | $41.97 | 13,779 |
| 2018-10-04 | $43.93 | $45.00 | $43.59 | $44.39 | $40.35 | 12,375 |
| 2018-10-03 | $42.71 | $44.49 | $42.57 | $43.63 | $39.66 | 9,346 |
| 2018-10-02 | $42.57 | $43.88 | $42.17 | $43.01 | $39.09 | 8,536 |
| 2018-10-01 | $42.69 | $42.85 | $42.25 | $42.25 | $38.40 | 5,282 |
| 2018-09-28 | $42.21 | $43.27 | $42.21 | $42.59 | $38.58 | 3,871 |
| 2018-09-27 | $42.06 | $42.74 | $42.06 | $42.46 | $38.47 | 5,699 |
| 2018-09-26 | $42.51 | $42.80 | $42.05 | $42.26 | $38.29 | 5,340 |
| 2018-09-25 | $42.65 | $42.90 | $42.00 | $42.65 | $38.64 | 7,687 |
| 2018-09-24 | $42.51 | $42.73 | $42.03 | $42.40 | $38.41 | 9,206 |
| 2018-09-21 | $41.55 | $42.95 | $41.55 | $42.95 | $38.91 | 45,053 |
| 2018-09-20 | $42.35 | $43.29 | $41.50 | $41.70 | $37.78 | 8,048 |
| 2018-09-19 | $43.25 | $44.36 | $41.95 | $42.11 | $38.15 | 17,719 |
| 2018-09-18 | $41.50 | $43.00 | $41.50 | $42.71 | $38.69 | 8,441 |
| 2018-09-17 | $43.99 | $43.99 | $42.00 | $42.57 | $38.57 | 8,351 |
| 2018-09-14 | $44.00 | $44.00 | $43.99 | $43.99 | $39.85 | 3,768 |
| 2018-09-13 | $45.30 | $45.30 | $43.60 | $43.60 | $39.50 | 3,537 |
| 2018-09-12 | $44.09 | $45.50 | $44.02 | $44.14 | $39.99 | 4,992 |
| 2018-09-11 | $44.96 | $45.54 | $43.76 | $43.77 | $39.65 | 15,147 |
| 2018-09-10 | $45.26 | $45.79 | $44.01 | $45.64 | $41.35 | 8,530 |
| 2018-09-07 | $45.65 | $46.25 | $45.22 | $45.49 | $41.21 | 8,826 |
| 2018-09-06 | $45.60 | $46.28 | $44.89 | $45.64 | $41.35 | 4,060 |
| 2018-09-05 | $46.28 | $46.47 | $45.07 | $45.83 | $41.52 | 7,045 |
| 2018-09-04 | $45.59 | $45.72 | $45.58 | $45.58 | $41.29 | 2,090 |
| 2018-08-31 | $44.77 | $45.80 | $44.71 | $45.49 | $41.21 | 9,295 |
| 2018-08-30 | $44.84 | $45.58 | $44.51 | $44.58 | $40.39 | 6,965 |
| 2018-08-29 | $45.01 | $45.79 | $45.01 | $45.43 | $41.16 | 6,190 |
| 2018-08-28 | $44.73 | $45.40 | $44.73 | $45.09 | $40.85 | 3,633 |
| 2018-08-27 | $44.97 | $45.30 | $43.80 | $45.00 | $40.77 | 11,707 |
| 2018-08-24 | $44.26 | $45.28 | $44.11 | $44.66 | $40.46 | 4,555 |
| 2018-08-23 | $43.94 | $44.78 | $43.71 | $44.11 | $39.96 | 4,346 |
| 2018-08-22 | $43.68 | $44.13 | $43.50 | $44.06 | $39.92 | 9,481 |
| 2018-08-21 | $44.49 | $44.99 | $44.20 | $44.20 | $40.04 | 6,810 |
| 2018-08-20 | $43.69 | $45.03 | $43.69 | $44.59 | $40.40 | 5,957 |
| 2018-08-17 | $44.50 | $44.73 | $43.50 | $43.88 | $39.75 | 8,026 |
| 2018-08-16 | $44.98 | $45.13 | $44.56 | $44.73 | $40.52 | 7,554 |
| 2018-08-15 | $44.93 | $45.34 | $44.62 | $44.99 | $40.76 | 9,955 |
| 2018-08-14 | $44.63 | $45.77 | $44.50 | $45.15 | $40.90 | 4,855 |
| 2018-08-13 | $45.75 | $45.75 | $44.62 | $45.03 | $40.79 | 2,942 |
| 2018-08-10 | $45.15 | $45.57 | $44.88 | $45.36 | $41.09 | 3,800 |
| 2018-08-09 | $45.20 | $45.35 | $44.57 | $45.14 | $40.89 | 4,034 |
| 2018-08-08 | $45.05 | $47.27 | $44.59 | $45.12 | $40.88 | 7,868 |
| 2018-08-07 | $47.27 | $47.27 | $44.69 | $45.58 | $41.29 | 23,761 |
| 2018-08-06 | $44.90 | $47.49 | $44.26 | $46.70 | $42.31 | 4,897 |
| 2018-08-03 | $47.50 | $47.50 | $44.66 | $45.30 | $41.04 | 6,732 |
| 2018-08-02 | $45.86 | $47.28 | $42.59 | $46.60 | $42.22 | 12,359 |
| 2018-08-01 | $46.45 | $47.50 | $44.57 | $46.10 | $41.76 | 3,018 |
| 2018-07-31 | $45.00 | $46.64 | $44.18 | $46.64 | $42.25 | 9,551 |
| 2018-07-30 | $47.99 | $47.99 | $44.68 | $44.68 | $40.48 | 1,887 |
| 2018-07-27 | $48.00 | $48.00 | $45.49 | $45.49 | $41.21 | 10,960 |
| 2018-07-26 | $47.68 | $47.92 | $47.50 | $47.78 | $43.29 | 5,358 |
| 2018-07-25 | $47.05 | $48.00 | $47.05 | $47.52 | $43.05 | 5,867 |
| 2018-07-24 | $47.77 | $48.00 | $47.65 | $47.68 | $43.20 | 7,860 |
| 2018-07-23 | $47.90 | $48.00 | $46.47 | $47.61 | $43.13 | 3,460 |
| 2018-07-20 | $47.78 | $47.95 | $46.55 | $47.61 | $43.13 | 19,534 |
| 2018-07-19 | $46.72 | $48.00 | $46.50 | $47.65 | $43.17 | 24,586 |
| 2018-07-18 | $45.35 | $48.60 | $45.20 | $46.87 | $42.46 | 18,261 |
| 2018-07-17 | $43.00 | $46.31 | $43.00 | $45.60 | $41.31 | 7,290 |
| 2018-07-16 | $42.95 | $42.95 | $42.80 | $42.94 | $38.90 | 1,512 |
| 2018-07-13 | $42.52 | $42.91 | $41.85 | $42.90 | $38.86 | 4,038 |
| 2018-07-12 | $42.95 | $42.95 | $42.31 | $42.31 | $38.33 | 1,465 |
| 2018-07-11 | $42.63 | $42.94 | $41.92 | $42.88 | $38.85 | 3,491 |
| 2018-07-10 | $42.09 | $43.00 | $41.89 | $42.35 | $38.37 | 6,178 |
| 2018-07-09 | $40.99 | $42.86 | $40.99 | $42.15 | $38.19 | 2,496 |
| 2018-07-06 | $40.01 | $41.47 | $40.01 | $41.47 | $37.57 | 4,844 |
| 2018-07-05 | $39.90 | $40.50 | $39.53 | $40.02 | $36.26 | 5,520 |
| 2018-07-03 | $39.69 | $39.90 | $38.02 | $39.90 | $36.15 | 3,528 |
| 2018-07-02 | $40.60 | $41.33 | $39.14 | $39.49 | $35.78 | 4,771 |
| 2018-06-29 | $43.67 | $43.67 | $40.34 | $40.35 | $36.55 | 13,520 |
| 2018-06-28 | $45.19 | $45.19 | $43.21 | $43.31 | $39.24 | 10,029 |
| 2018-06-27 | $47.08 | $47.08 | $44.61 | $44.95 | $40.72 | 9,026 |
| 2018-06-26 | $47.00 | $47.15 | $45.91 | $46.24 | $41.89 | 12,582 |
| 2018-06-25 | $47.59 | $47.99 | $45.95 | $47.07 | $42.64 | 21,459 |
| 2018-06-22 | $43.73 | $49.99 | $42.29 | $48.40 | $43.72 | 250,646 |
| 2018-06-21 | $43.05 | $43.63 | $41.63 | $42.34 | $38.24 | 15,230 |
| 2018-06-20 | $42.39 | $43.57 | $42.00 | $42.99 | $38.83 | 9,399 |
| 2018-06-19 | $41.18 | $43.49 | $40.91 | $42.50 | $38.39 | 12,953 |
| 2018-06-18 | $41.12 | $43.00 | $40.85 | $41.60 | $37.58 | 5,117 |
| 2018-06-15 | $41.04 | $42.02 | $41.04 | $41.63 | $37.60 | 25,834 |
| 2018-06-14 | $41.50 | $42.36 | $41.12 | $41.30 | $37.30 | 5,645 |
| 2018-06-13 | $42.88 | $43.00 | $41.22 | $41.29 | $37.30 | 5,577 |
| 2018-06-12 | $42.88 | $42.88 | $41.01 | $41.51 | $37.49 | 2,934 |
| 2018-06-11 | $41.50 | $41.89 | $41.26 | $41.58 | $37.56 | 3,475 |
| 2018-06-08 | $42.63 | $43.97 | $41.31 | $41.41 | $37.40 | 7,337 |
| 2018-06-07 | $43.07 | $43.79 | $41.86 | $42.50 | $38.39 | 8,506 |
| 2018-06-06 | $43.95 | $44.00 | $42.61 | $43.50 | $39.29 | 7,672 |
| 2018-06-05 | $41.50 | $43.97 | $41.50 | $43.57 | $39.35 | 16,431 |
| 2018-06-04 | $41.52 | $42.25 | $41.52 | $41.56 | $37.54 | 9,023 |
| 2018-06-01 | $41.22 | $41.93 | $40.90 | $41.90 | $37.85 | 7,294 |
| 2018-05-31 | $41.39 | $41.97 | $41.22 | $41.35 | $37.35 | 4,953 |
| 2018-05-30 | $41.15 | $41.99 | $40.90 | $41.14 | $37.16 | 11,364 |
| 2018-05-29 | $42.00 | $42.00 | $40.75 | $41.39 | $37.39 | 6,680 |
| 2018-05-25 | $41.71 | $41.71 | $41.14 | $41.44 | $37.43 | 3,103 |
| 2018-05-24 | $41.06 | $42.00 | $41.05 | $41.76 | $37.72 | 4,485 |
| 2018-05-23 | $42.43 | $42.61 | $42.01 | $42.24 | $38.15 | 3,733 |
| 2018-05-22 | $42.54 | $42.54 | $41.49 | $41.49 | $37.48 | 2,792 |
| 2018-05-21 | $42.22 | $42.25 | $42.00 | $42.00 | $37.94 | 1,748 |
| 2018-05-18 | $42.44 | $42.74 | $41.00 | $41.37 | $37.37 | 7,845 |
| 2018-05-17 | $42.19 | $42.85 | $41.69 | $42.25 | $38.16 | 9,904 |
| 2018-05-16 | $42.25 | $43.01 | $42.00 | $42.25 | $38.16 | 9,516 |
| 2018-05-15 | $43.49 | $43.49 | $42.01 | $42.25 | $38.16 | 3,913 |
| 2018-05-14 | $43.29 | $43.29 | $41.70 | $41.91 | $37.86 | 3,301 |
| 2018-05-11 | $41.05 | $42.99 | $40.00 | $42.99 | $38.83 | 8,642 |
| 2018-05-10 | $42.39 | $42.56 | $40.24 | $40.76 | $36.82 | 7,977 |
| 2018-05-09 | $42.99 | $43.87 | $40.98 | $42.10 | $38.03 | 11,580 |
| 2018-05-08 | $43.95 | $44.78 | $43.56 | $43.98 | $39.73 | 4,497 |
| 2018-05-07 | $44.82 | $45.58 | $44.60 | $45.20 | $40.83 | 6,102 |
| 2018-05-04 | $44.28 | $45.72 | $44.28 | $44.86 | $40.52 | 2,907 |
| 2018-05-03 | $45.87 | $45.87 | $44.97 | $44.97 | $40.62 | 2,939 |
| 2018-05-02 | $44.90 | $45.61 | $44.67 | $45.00 | $40.65 | 4,150 |
| 2018-05-01 | $45.27 | $45.27 | $44.32 | $44.90 | $40.56 | 2,688 |
| 2018-04-30 | $45.96 | $46.00 | $44.00 | $44.11 | $39.84 | 5,135 |
| 2018-04-27 | $44.50 | $44.73 | $43.22 | $44.68 | $40.36 | 9,979 |
| 2018-04-26 | $45.00 | $45.00 | $44.10 | $44.78 | $40.45 | 3,633 |
| 2018-04-25 | $42.25 | $45.64 | $42.00 | $44.77 | $40.44 | 19,068 |
| 2018-04-24 | $42.56 | $42.59 | $41.95 | $42.12 | $38.05 | 3,498 |
| 2018-04-23 | $41.03 | $42.10 | $40.41 | $42.10 | $38.03 | 13,601 |
| 2018-04-20 | $38.84 | $41.88 | $38.84 | $40.67 | $36.74 | 5,962 |
| 2018-04-19 | $42.49 | $42.59 | $39.18 | $40.15 | $36.27 | 13,474 |
| 2018-04-18 | $39.78 | $42.19 | $39.49 | $40.67 | $36.74 | 11,600 |
| 2018-04-17 | $39.00 | $40.05 | $39.00 | $39.78 | $35.93 | 6,194 |
| 2018-04-16 | $40.13 | $40.13 | $39.61 | $39.61 | $35.78 | 2,971 |
| 2018-04-13 | $40.13 | $40.13 | $39.41 | $39.65 | $35.81 | 3,939 |
| 2018-04-12 | $40.40 | $40.50 | $39.61 | $39.88 | $36.02 | 3,868 |
| 2018-04-11 | $39.96 | $41.00 | $39.74 | $40.57 | $36.65 | 10,431 |
| 2018-04-10 | $38.92 | $39.98 | $38.92 | $39.42 | $35.61 | 3,245 |
| 2018-04-09 | $39.86 | $40.00 | $39.80 | $39.80 | $35.95 | 3,094 |
| 2018-04-06 | $39.44 | $39.44 | $39.44 | $39.44 | $35.62 | 2,449 |
| 2018-04-05 | $39.83 | $40.46 | $39.83 | $39.84 | $35.99 | 4,271 |
| 2018-04-04 | $40.23 | $40.29 | $39.91 | $39.91 | $36.05 | 3,201 |
| 2018-04-03 | $39.76 | $40.80 | $39.51 | $39.57 | $35.74 | 7,840 |
| 2018-04-02 | $41.28 | $41.28 | $39.71 | $40.53 | $36.61 | 3,734 |
| 2018-03-29 | $41.38 | $41.38 | $40.22 | $40.37 | $36.46 | 8,168 |
| 2018-03-28 | $41.47 | $42.13 | $39.56 | $40.58 | $36.65 | 6,348 |
| 2018-03-27 | $40.55 | $41.28 | $39.70 | $39.90 | $36.04 | 3,917 |
| 2018-03-26 | $40.91 | $41.92 | $39.83 | $40.34 | $36.44 | 13,685 |
| 2018-03-23 | $40.35 | $41.28 | $38.38 | $40.22 | $36.21 | 16,131 |
| 2018-03-22 | $40.87 | $40.87 | $39.84 | $40.08 | $36.09 | 3,911 |
| 2018-03-21 | $41.90 | $41.90 | $40.75 | $40.76 | $36.70 | 4,963 |
| 2018-03-20 | $42.20 | $43.00 | $40.99 | $42.45 | $38.22 | 20,719 |
| 2018-03-19 | $40.65 | $42.97 | $38.40 | $42.60 | $38.36 | 17,624 |
| 2018-03-16 | $37.49 | $40.98 | $37.04 | $40.97 | $36.89 | 58,382 |
| 2018-03-15 | $37.36 | $38.00 | $36.67 | $37.59 | $33.84 | 3,856 |
| 2018-03-14 | $36.71 | $37.89 | $36.69 | $36.97 | $33.29 | 2,154 |
| 2018-03-13 | $38.17 | $38.17 | $37.49 | $37.70 | $33.94 | 12,640 |
| 2018-03-12 | $38.43 | $38.51 | $37.09 | $38.36 | $34.54 | 11,603 |
| 2018-03-09 | $37.98 | $38.56 | $37.67 | $38.56 | $34.72 | 3,066 |
| 2018-03-08 | $36.20 | $38.28 | $35.92 | $37.55 | $33.81 | 6,963 |
| 2018-03-07 | $36.38 | $37.50 | $36.27 | $36.56 | $32.92 | 7,191 |
| 2018-03-06 | $35.72 | $36.89 | $35.72 | $36.80 | $33.13 | 3,942 |
| 2018-03-05 | $36.40 | $38.05 | $35.75 | $36.75 | $33.09 | 9,559 |
| 2018-03-02 | $34.70 | $36.92 | $34.70 | $36.43 | $32.80 | 5,119 |
| 2018-03-01 | $37.04 | $37.04 | $34.62 | $35.03 | $31.54 | 12,360 |
| 2018-02-28 | $38.00 | $38.57 | $36.70 | $37.00 | $33.31 | 7,231 |
| 2018-02-27 | $39.00 | $39.00 | $37.44 | $38.50 | $34.66 | 4,265 |
| 2018-02-26 | $39.48 | $39.76 | $39.45 | $39.76 | $35.80 | 4,482 |
| 2018-02-23 | $39.01 | $39.48 | $38.56 | $39.48 | $35.55 | 2,639 |
| 2018-02-22 | $38.71 | $39.70 | $38.32 | $39.70 | $35.74 | 7,305 |
| 2018-02-21 | $38.33 | $39.38 | $38.25 | $39.00 | $35.11 | 4,031 |
| 2018-02-20 | $38.79 | $38.79 | $37.67 | $38.01 | $34.22 | 8,975 |
| 2018-02-16 | $38.73 | $39.90 | $38.17 | $38.93 | $35.05 | 4,134 |
| 2018-02-15 | $38.44 | $39.75 | $38.44 | $39.14 | $35.24 | 9,892 |
| 2018-02-14 | $38.46 | $39.79 | $38.10 | $38.26 | $34.45 | 6,529 |
| 2018-02-13 | $39.16 | $39.16 | $38.52 | $38.90 | $35.02 | 3,478 |
| 2018-02-12 | $38.17 | $39.84 | $38.17 | $39.62 | $35.67 | 7,996 |
| 2018-02-09 | $38.37 | $39.86 | $37.33 | $37.98 | $34.20 | 14,452 |
| 2018-02-08 | $39.50 | $39.50 | $38.05 | $38.09 | $34.29 | 12,815 |
| 2018-02-07 | $38.10 | $39.72 | $38.05 | $39.35 | $35.43 | 10,524 |
| 2018-02-06 | $38.40 | $39.61 | $37.90 | $38.08 | $34.29 | 14,862 |
| 2018-02-05 | $39.43 | $40.74 | $38.32 | $38.32 | $34.50 | 12,717 |
| 2018-02-02 | $39.82 | $40.85 | $38.42 | $39.72 | $35.76 | 22,128 |
| 2018-02-01 | $40.68 | $40.95 | $39.36 | $40.28 | $36.27 | 13,305 |
| 2018-01-31 | $40.67 | $40.95 | $40.36 | $40.68 | $36.63 | 6,841 |
| 2018-01-30 | $40.19 | $41.20 | $38.86 | $41.08 | $36.99 | 8,807 |
| 2018-01-29 | $40.31 | $41.59 | $40.00 | $40.27 | $36.26 | 14,075 |
| 2018-01-26 | $40.00 | $41.00 | $39.84 | $40.69 | $36.64 | 10,775 |
| 2018-01-25 | $39.74 | $39.83 | $39.50 | $39.82 | $35.85 | 10,814 |
| 2018-01-24 | $38.92 | $39.95 | $38.92 | $39.50 | $35.56 | 15,970 |
| 2018-01-23 | $40.00 | $40.00 | $38.64 | $39.33 | $35.41 | 14,511 |
| 2018-01-22 | $39.19 | $39.61 | $38.60 | $39.61 | $35.66 | 8,945 |
| 2018-01-19 | $37.25 | $39.25 | $36.05 | $38.54 | $34.70 | 20,300 |
| 2018-01-18 | $38.98 | $38.98 | $37.74 | $37.78 | $34.02 | 26,148 |
| 2018-01-17 | $38.02 | $39.79 | $38.02 | $38.49 | $34.65 | 11,501 |
| 2018-01-16 | $38.79 | $41.10 | $37.59 | $37.96 | $34.18 | 21,976 |
| 2018-01-12 | $38.80 | $38.90 | $38.25 | $38.48 | $34.65 | 6,530 |
| 2018-01-11 | $38.21 | $39.10 | $37.60 | $38.62 | $34.77 | 19,609 |
| 2018-01-10 | $38.67 | $39.18 | $37.94 | $37.94 | $34.16 | 18,632 |
| 2018-01-09 | $39.45 | $39.45 | $37.01 | $38.85 | $34.98 | 5,797 |
| 2018-01-08 | $39.24 | $39.89 | $37.86 | $39.31 | $35.39 | 16,990 |
| 2018-01-05 | $39.48 | $39.61 | $39.00 | $39.42 | $35.49 | 12,003 |
| 2018-01-04 | $39.47 | $39.83 | $39.23 | $39.51 | $35.57 | 7,673 |
| 2018-01-03 | $39.71 | $40.56 | $38.74 | $39.88 | $35.91 | 9,881 |
| 2018-01-02 | $40.63 | $42.48 | $39.63 | $39.93 | $35.95 | 17,312 |
| 2017-12-29 | $41.33 | $42.41 | $40.51 | $40.80 | $36.73 | 6,829 |
| 2017-12-28 | $42.90 | $42.98 | $40.63 | $41.03 | $36.94 | 9,121 |
| 2017-12-27 | $42.64 | $43.43 | $41.68 | $41.90 | $37.72 | 7,103 |
| 2017-12-26 | $43.26 | $43.67 | $42.01 | $42.42 | $38.19 | 14,450 |
| 2017-12-22 | $42.87 | $43.85 | $41.66 | $43.35 | $39.03 | 19,156 |
| 2017-12-21 | $43.32 | $43.99 | $43.05 | $43.48 | $39.03 | 12,164 |
| 2017-12-20 | $44.00 | $44.00 | $43.44 | $43.66 | $39.19 | 9,117 |
| 2017-12-19 | $43.33 | $43.76 | $42.80 | $43.08 | $38.67 | 7,577 |
| 2017-12-18 | $43.25 | $44.00 | $42.01 | $43.50 | $39.05 | 48,088 |
| 2017-12-15 | $40.02 | $43.25 | $38.96 | $43.20 | $38.78 | 77,696 |
| 2017-12-14 | $40.71 | $40.71 | $38.77 | $40.29 | $36.17 | 14,064 |
| 2017-12-13 | $38.59 | $40.55 | $37.70 | $40.38 | $36.25 | 23,856 |
| 2017-12-12 | $38.22 | $39.42 | $37.66 | $38.94 | $34.95 | 12,736 |
| 2017-12-11 | $37.78 | $38.56 | $37.12 | $38.20 | $34.29 | 14,741 |
| 2017-12-08 | $38.75 | $38.75 | $37.60 | $38.36 | $34.43 | 10,789 |
| 2017-12-07 | $39.89 | $39.89 | $38.35 | $39.08 | $35.08 | 7,886 |
| 2017-12-06 | $39.14 | $39.38 | $37.77 | $38.05 | $34.16 | 13,923 |
| 2017-12-05 | $39.89 | $39.93 | $38.81 | $39.42 | $35.39 | 8,696 |
| 2017-12-04 | $40.34 | $40.96 | $39.30 | $39.72 | $35.66 | 2,921 |
| 2017-12-01 | $40.68 | $40.77 | $37.95 | $39.54 | $35.49 | 8,209 |
| 2017-11-30 | $40.38 | $41.24 | $40.38 | $40.67 | $36.51 | 11,662 |
| 2017-11-29 | $39.75 | $41.28 | $39.20 | $40.34 | $36.21 | 15,179 |
| 2017-11-28 | $38.75 | $39.75 | $38.24 | $39.74 | $35.67 | 11,236 |
| 2017-11-27 | $38.18 | $38.95 | $38.05 | $38.40 | $34.47 | 5,083 |
| 2017-11-24 | $37.86 | $38.49 | $36.93 | $38.49 | $34.55 | 5,071 |
| 2017-11-22 | $38.95 | $38.95 | $36.77 | $37.63 | $33.78 | 7,554 |
| 2017-11-21 | $37.76 | $38.45 | $37.19 | $38.36 | $34.43 | 15,095 |
| 2017-11-20 | $36.21 | $37.87 | $36.21 | $37.87 | $33.99 | 9,625 |
| 2017-11-17 | $36.75 | $38.22 | $36.75 | $37.99 | $34.10 | 8,983 |
| 2017-11-16 | $35.84 | $38.00 | $35.61 | $37.81 | $33.94 | 12,569 |
| 2017-11-15 | $35.90 | $35.93 | $35.50 | $35.75 | $32.09 | 7,746 |
| 2017-11-14 | $36.36 | $36.40 | $35.21 | $35.84 | $32.17 | 4,090 |
| 2017-11-13 | $35.64 | $36.07 | $35.11 | $35.86 | $32.19 | 4,968 |
| 2017-11-10 | $36.08 | $37.12 | $35.63 | $35.86 | $32.19 | 4,291 |
| 2017-11-09 | $35.60 | $36.10 | $35.57 | $35.93 | $32.25 | 4,785 |
| 2017-11-08 | $36.42 | $36.42 | $34.46 | $36.01 | $32.32 | 19,895 |
| 2017-11-07 | $37.10 | $37.96 | $36.60 | $36.63 | $32.88 | 2,776 |
| 2017-11-06 | $37.21 | $38.14 | $37.21 | $37.75 | $33.89 | 5,190 |
| 2017-11-03 | $37.43 | $37.50 | $37.05 | $37.07 | $33.28 | 7,738 |
| 2017-11-02 | $36.33 | $37.99 | $36.10 | $37.90 | $34.02 | 8,503 |
| 2017-11-01 | $37.40 | $38.54 | $36.33 | $36.51 | $32.77 | 7,983 |
| 2017-10-31 | $37.20 | $38.81 | $36.92 | $37.02 | $33.23 | 14,002 |
| 2017-10-30 | $39.50 | $39.50 | $36.23 | $36.93 | $33.15 | 10,064 |
| 2017-10-27 | $39.83 | $40.73 | $39.02 | $40.48 | $36.34 | 11,020 |
| 2017-10-26 | $41.13 | $41.13 | $39.57 | $39.62 | $35.57 | 6,486 |
| 2017-10-25 | $41.53 | $41.53 | $40.12 | $40.94 | $36.75 | 4,787 |
| 2017-10-24 | $39.64 | $41.57 | $39.64 | $41.07 | $36.87 | 17,578 |
| 2017-10-23 | $39.37 | $40.09 | $39.20 | $39.74 | $35.67 | 7,521 |
| 2017-10-20 | $39.39 | $40.26 | $39.09 | $40.18 | $36.07 | 6,203 |
| 2017-10-19 | $39.17 | $39.70 | $37.90 | $39.13 | $35.13 | 8,885 |
| 2017-10-18 | $41.82 | $41.82 | $38.21 | $39.23 | $35.22 | 13,691 |
| 2017-10-17 | $35.90 | $42.45 | $35.90 | $40.87 | $36.69 | 8,816 |
| 2017-10-16 | $42.00 | $43.06 | $41.39 | $42.38 | $38.04 | 46,502 |
| 2017-10-13 | $40.75 | $41.69 | $40.26 | $41.57 | $37.32 | 8,383 |
| 2017-10-12 | $40.88 | $41.86 | $40.74 | $41.17 | $36.96 | 11,937 |
| 2017-10-11 | $41.11 | $41.95 | $40.40 | $40.51 | $36.36 | 20,729 |
| 2017-10-10 | $38.25 | $41.40 | $38.25 | $41.31 | $37.08 | 30,099 |
| 2017-10-09 | $37.44 | $38.99 | $37.44 | $38.84 | $34.87 | 13,279 |
| 2017-10-06 | $37.72 | $37.98 | $37.27 | $37.87 | $33.99 | 6,787 |
| 2017-10-05 | $37.12 | $38.06 | $36.99 | $37.76 | $33.90 | 10,049 |
| 2017-10-04 | $37.83 | $38.04 | $36.72 | $37.38 | $33.55 | 9,919 |
| 2017-10-03 | $38.99 | $38.99 | $36.68 | $38.16 | $34.25 | 21,452 |
| 2017-10-02 | $36.54 | $38.25 | $36.54 | $38.24 | $34.33 | 11,585 |
| 2017-09-29 | $35.85 | $36.77 | $35.85 | $36.45 | $32.72 | 11,607 |
| 2017-09-28 | $36.58 | $36.58 | $35.84 | $36.40 | $32.67 | 16,146 |
| 2017-09-27 | $36.10 | $37.49 | $35.19 | $35.95 | $32.27 | 56,453 |
| 2017-09-26 | $35.04 | $37.91 | $34.73 | $35.96 | $32.28 | 29,716 |
| 2017-09-25 | $35.55 | $35.55 | $34.36 | $35.40 | $31.78 | 19,248 |
| 2017-09-22 | $34.73 | $35.63 | $34.73 | $35.54 | $31.79 | 18,801 |
| 2017-09-21 | $35.46 | $36.00 | $34.01 | $35.35 | $31.62 | 18,963 |
| 2017-09-20 | $67.51 | $70.00 | $67.51 | $69.78 | $31.20 | 36,032 |
| 2017-09-19 | $67.33 | $69.97 | $65.78 | $68.56 | $30.66 | 44,546 |
| 2017-09-18 | $74.01 | $74.01 | $66.60 | $67.11 | $30.01 | 135,936 |
| 2017-09-15 | $81.00 | $81.00 | $74.21 | $75.26 | $33.66 | 377,956 |
| 2017-09-14 | $86.05 | $86.05 | $81.15 | $81.15 | $36.29 | 119,488 |
| 2017-09-13 | $84.43 | $87.79 | $84.43 | $86.68 | $38.76 | 169,322 |
| 2017-09-12 | $82.58 | $87.45 | $82.58 | $87.00 | $38.91 | 53,696 |
| 2017-09-11 | $82.53 | $83.63 | $81.15 | $83.49 | $37.34 | 78,734 |
| 2017-09-08 | $78.52 | $82.00 | $78.51 | $81.98 | $36.66 | 69,602 |
| 2017-09-07 | $81.00 | $83.43 | $77.98 | $82.05 | $36.69 | 75,062 |
| 2017-09-06 | $77.61 | $82.00 | $75.00 | $80.55 | $36.02 | 74,068 |
| 2017-09-05 | $68.00 | $76.87 | $67.96 | $75.00 | $33.54 | 100,000 |
| 2017-09-01 | $66.00 | $68.00 | $66.00 | $68.00 | $30.41 | 17,060 |
| 2017-08-31 | $65.10 | $67.00 | $64.75 | $66.96 | $29.94 | 28,992 |
| 2017-08-30 | $61.99 | $66.00 | $61.99 | $65.99 | $29.51 | 24,978 |
| 2017-08-29 | $61.85 | $62.00 | $61.50 | $61.99 | $27.72 | 5,912 |
| 2017-08-28 | $61.80 | $62.00 | $60.77 | $61.99 | $27.72 | 10,032 |
| 2017-08-25 | $62.00 | $62.42 | $60.93 | $61.80 | $27.64 | 17,376 |
| 2017-08-24 | $60.00 | $61.39 | $59.74 | $61.39 | $27.45 | 11,446 |
| 2017-08-23 | $58.77 | $58.80 | $57.30 | $58.79 | $26.29 | 20,564 |
| 2017-08-22 | $56.35 | $56.99 | $56.18 | $56.70 | $25.36 | 12,706 |
| 2017-08-21 | $55.25 | $55.65 | $54.47 | $55.64 | $24.88 | 10,656 |
| 2017-08-18 | $54.10 | $56.55 | $54.10 | $55.25 | $24.71 | 15,974 |
| 2017-08-17 | $55.58 | $55.58 | $55.58 | $55.58 | $24.85 | 2,678 |
| 2017-08-16 | $55.75 | $55.75 | $55.75 | $55.75 | $24.93 | 1,986 |
| 2017-08-15 | $56.35 | $56.51 | $54.58 | $55.54 | $24.84 | 6,972 |
| 2017-08-14 | $56.62 | $56.95 | $56.43 | $56.55 | $25.29 | 21,496 |
| 2017-08-11 | $56.25 | $57.31 | $56.10 | $56.14 | $25.11 | 4,262 |
| 2017-08-10 | $57.20 | $57.30 | $56.00 | $56.23 | $25.15 | 14,940 |
| 2017-08-09 | $58.65 | $59.00 | $58.51 | $58.51 | $26.17 | 3,804 |
| 2017-08-08 | $60.25 | $60.25 | $59.15 | $59.38 | $26.55 | 3,216 |
| 2017-08-07 | $59.15 | $60.48 | $59.15 | $60.48 | $27.05 | 1,534 |
| 2017-08-04 | $60.00 | $60.30 | $59.65 | $60.29 | $26.96 | 2,566 |
| 2017-08-03 | $59.95 | $60.00 | $59.50 | $60.00 | $26.83 | 3,804 |
| 2017-08-02 | $59.56 | $60.50 | $59.46 | $59.97 | $26.82 | 11,320 |
| 2017-08-01 | $59.85 | $60.54 | $59.85 | $60.54 | $27.07 | 6,808 |
| 2017-07-31 | $58.66 | $59.65 | $58.65 | $59.65 | $26.67 | 4,926 |
| 2017-07-28 | $60.32 | $60.32 | $58.90 | $58.90 | $26.34 | 3,318 |
| 2017-07-27 | $60.39 | $60.39 | $58.62 | $58.62 | $26.21 | 8,900 |
| 2017-07-26 | $60.33 | $60.33 | $59.51 | $59.51 | $26.61 | 1,192 |
| 2017-07-25 | $59.31 | $60.45 | $59.23 | $60.45 | $27.03 | 12,980 |
| 2017-07-24 | $57.57 | $59.29 | $57.55 | $58.38 | $26.11 | 24,172 |
| 2017-07-21 | $59.36 | $59.36 | $57.85 | $57.85 | $25.87 | 16,110 |
| 2017-07-20 | $58.72 | $59.33 | $58.72 | $59.21 | $26.48 | 3,182 |
| 2017-07-19 | $59.70 | $60.70 | $59.00 | $59.25 | $26.50 | 15,146 |
| 2017-07-18 | $59.71 | $60.30 | $59.60 | $59.60 | $26.65 | 3,166 |
| 2017-07-17 | $61.30 | $61.30 | $60.51 | $60.89 | $27.23 | 5,774 |
| 2017-07-14 | $61.27 | $62.00 | $61.00 | $62.00 | $27.73 | 4,046 |
| 2017-07-13 | $61.25 | $61.70 | $61.05 | $61.70 | $27.59 | 4,846 |
| 2017-07-12 | $60.68 | $62.11 | $60.68 | $62.10 | $27.77 | 16,874 |
| 2017-07-11 | $60.64 | $61.78 | $60.59 | $61.78 | $27.63 | 7,730 |
| 2017-07-10 | $63.00 | $63.55 | $61.41 | $61.41 | $27.46 | 10,122 |
| 2017-07-07 | $64.73 | $64.73 | $62.57 | $63.77 | $28.52 | 28,208 |
| 2017-07-06 | $64.27 | $64.73 | $63.84 | $63.93 | $28.59 | 28,666 |
| 2017-07-05 | $63.03 | $64.73 | $63.03 | $64.35 | $28.78 | 31,514 |
| 2017-07-03 | $61.69 | $63.50 | $60.90 | $62.97 | $28.16 | 32,386 |
| 2017-06-30 | $64.50 | $64.50 | $58.95 | $62.00 | $27.73 | 98,284 |
| 2017-06-29 | $62.95 | $63.90 | $60.75 | $62.54 | $27.97 | 74,418 |
| 2017-06-28 | $59.33 | $62.00 | $58.58 | $62.00 | $27.73 | 29,878 |
| 2017-06-27 | $57.90 | $59.25 | $57.80 | $59.00 | $26.38 | 44,870 |
| 2017-06-26 | $53.77 | $57.50 | $53.77 | $57.50 | $25.71 | 83,034 |
| 2017-06-23 | $52.00 | $55.98 | $49.15 | $55.98 | $25.03 | 953,536 |
| 2017-06-22 | $49.51 | $52.00 | $49.51 | $50.72 | $22.68 | 27,628 |
| 2017-06-21 | $49.20 | $54.00 | $48.90 | $50.50 | $22.47 | 18,480 |
| 2017-06-20 | $51.20 | $51.20 | $48.88 | $49.65 | $22.09 | 22,748 |
| 2017-06-19 | $53.20 | $53.99 | $50.57 | $51.20 | $22.78 | 18,558 |
| 2017-06-16 | $52.00 | $55.94 | $50.54 | $54.80 | $24.39 | 17,618 |
| 2017-06-15 | $51.89 | $52.00 | $50.50 | $51.94 | $23.11 | 14,316 |
| 2017-06-14 | $49.01 | $52.00 | $49.00 | $51.20 | $22.78 | 14,596 |
| 2017-06-13 | $51.73 | $52.00 | $50.00 | $51.85 | $23.07 | 22,666 |
| 2017-06-12 | $56.24 | $56.24 | $50.20 | $50.60 | $22.52 | 14,144 |
| 2017-06-09 | $51.00 | $52.10 | $51.00 | $51.63 | $22.98 | 10,274 |
| 2017-06-08 | $52.08 | $53.00 | $51.90 | $51.90 | $23.10 | 12,518 |
| 2017-06-07 | $52.48 | $53.00 | $52.00 | $52.50 | $23.36 | 6,446 |
| 2017-06-06 | $54.22 | $56.00 | $51.39 | $53.71 | $23.90 | 22,436 |
| 2017-06-05 | $56.99 | $56.99 | $55.00 | $56.05 | $24.94 | 9,866 |
| 2017-06-02 | $54.76 | $57.50 | $53.41 | $57.00 | $25.36 | 24,358 |
| 2017-06-01 | $54.70 | $55.00 | $53.78 | $54.31 | $24.17 | 14,244 |
| 2017-05-31 | $56.00 | $56.00 | $56.00 | $56.00 | $24.92 | 862 |
| 2017-05-30 | $57.00 | $58.00 | $55.30 | $56.00 | $24.92 | 5,536 |
| 2017-05-26 | $57.25 | $57.25 | $55.45 | $56.22 | $25.02 | 9,022 |
| 2017-05-25 | $57.00 | $57.50 | $56.95 | $57.25 | $25.48 | 8,246 |
| 2017-05-24 | $57.50 | $58.00 | $55.28 | $56.81 | $25.28 | 8,026 |
| 2017-05-23 | $58.00 | $58.00 | $55.42 | $57.24 | $25.47 | 13,314 |
| 2017-05-22 | $58.00 | $58.00 | $55.35 | $58.00 | $25.81 | 7,098 |
| 2017-05-19 | $56.75 | $58.61 | $55.95 | $57.74 | $25.69 | 7,896 |
| 2017-05-18 | $58.75 | $60.00 | $54.30 | $56.75 | $25.25 | 17,570 |
| 2017-05-17 | $52.25 | $56.52 | $52.25 | $55.50 | $24.70 | 14,042 |
| 2017-05-16 | $50.03 | $54.00 | $50.03 | $53.10 | $23.63 | 25,128 |
| 2017-05-15 | $50.02 | $50.02 | $50.02 | $50.02 | $22.26 | 1,532 |
| 2017-05-12 | $51.00 | $51.00 | $50.00 | $51.00 | $22.69 | 15,412 |
| 2017-05-11 | $48.65 | $50.00 | $48.65 | $50.00 | $22.25 | 29,750 |
| 2017-05-10 | $48.00 | $48.60 | $48.00 | $48.20 | $21.45 | 9,596 |
| 2017-05-09 | $46.90 | $47.00 | $46.90 | $47.00 | $20.91 | 3,134 |
| 2017-05-08 | $46.00 | $47.00 | $46.00 | $46.90 | $20.87 | 4,376 |
| 2017-05-05 | $44.00 | $46.25 | $44.00 | $46.25 | $20.58 | 3,400 |
| 2017-05-04 | $43.00 | $43.00 | $43.00 | $43.00 | $19.13 | 1,040 |
| 2017-05-03 | $43.00 | $43.00 | $43.00 | $43.00 | $19.13 | 200 |
| 2017-05-02 | $42.70 | $42.70 | $42.70 | $42.70 | $19.00 | 100 |
| 2017-05-01 | $43.25 | $43.25 | $42.70 | $42.70 | $19.00 | 2,380 |
| 2017-04-28 | $44.04 | $44.77 | $43.20 | $43.20 | $19.22 | 10,400 |
| 2017-04-27 | $44.50 | $44.50 | $44.50 | $44.50 | $19.80 | 600 |
| 2017-04-26 | $44.50 | $44.50 | $44.50 | $44.50 | $19.80 | 0 |
| 2017-04-25 | $44.50 | $44.50 | $44.50 | $44.50 | $19.80 | 200 |
| 2017-04-24 | $44.00 | $44.50 | $44.00 | $44.50 | $19.80 | 588 |
| 2017-04-21 | $43.75 | $44.00 | $43.75 | $43.75 | $19.47 | 7,982 |
| 2017-04-20 | $43.75 | $43.75 | $43.75 | $43.75 | $19.47 | 396 |
| 2017-04-19 | $44.00 | $44.00 | $42.90 | $43.00 | $19.13 | 928 |
| 2017-04-18 | $42.85 | $43.75 | $42.85 | $43.75 | $19.47 | 500 |
| 2017-04-17 | $43.25 | $43.50 | $43.25 | $43.50 | $19.36 | 1,014 |
| 2017-04-13 | $43.00 | $43.00 | $43.00 | $43.00 | $19.13 | 1,200 |
| 2017-04-12 | $42.51 | $42.51 | $42.51 | $42.51 | $18.92 | 0 |
| 2017-04-11 | $42.51 | $42.51 | $42.51 | $42.51 | $18.92 | 1,000 |
| 2017-04-10 | $42.20 | $42.20 | $42.20 | $42.20 | $18.78 | 4 |
| 2017-04-07 | $42.20 | $42.20 | $42.20 | $42.20 | $18.78 | 600 |
| 2017-04-06 | $42.25 | $42.25 | $42.10 | $42.10 | $18.73 | 1,590 |
| 2017-04-05 | $42.20 | $42.20 | $42.20 | $42.20 | $18.78 | 208 |
| 2017-04-04 | $42.00 | $42.01 | $42.00 | $42.01 | $18.69 | 2,100 |
| 2017-04-03 | $42.10 | $42.10 | $42.10 | $42.10 | $18.73 | 120 |
| 2017-03-31 | $42.10 | $42.10 | $42.10 | $42.10 | $18.73 | 400 |
| 2017-03-30 | $42.20 | $42.20 | $42.20 | $42.20 | $18.78 | 0 |
| 2017-03-29 | $42.20 | $42.20 | $42.20 | $42.20 | $18.78 | 950 |
| 2017-03-28 | $42.00 | $42.00 | $42.00 | $42.00 | $18.69 | 6,052 |
| 2017-03-27 | $41.40 | $41.40 | $41.40 | $41.40 | $18.42 | 456 |
| 2017-03-24 | $43.00 | $43.00 | $43.00 | $43.00 | $19.13 | 400 |
| 2017-03-23 | $43.00 | $43.00 | $43.00 | $43.00 | $19.03 | 0 |
| 2017-03-22 | $43.07 | $43.07 | $43.00 | $43.00 | $19.03 | 6,204 |
| 2017-03-21 | $43.05 | $43.06 | $43.00 | $43.06 | $19.06 | 3,604 |
| 2017-03-20 | $43.00 | $43.05 | $42.90 | $43.00 | $19.03 | 19,580 |
| 2017-03-17 | $43.00 | $43.50 | $43.00 | $43.05 | $19.06 | 1,122 |
| 2017-03-16 | $43.00 | $43.00 | $43.00 | $43.00 | $19.03 | 260 |
| 2017-03-15 | $44.00 | $44.00 | $43.00 | $43.00 | $19.03 | 520 |
| 2017-03-14 | $44.17 | $44.17 | $43.00 | $43.00 | $19.03 | 1,770 |
| 2017-03-13 | $44.50 | $44.50 | $44.50 | $44.50 | $19.70 | 1,772 |
| 2017-03-10 | $44.41 | $44.41 | $44.17 | $44.17 | $19.55 | 1,608 |
| 2017-03-09 | $44.41 | $44.43 | $44.41 | $44.43 | $19.67 | 834 |
| 2017-03-08 | $45.75 | $45.75 | $45.75 | $45.75 | $20.25 | 210 |
| 2017-03-07 | $43.50 | $45.75 | $43.45 | $45.75 | $20.25 | 9,808 |
| 2017-03-06 | $41.95 | $41.95 | $41.90 | $41.95 | $18.57 | 13,546 |
| 2017-03-03 | $41.95 | $41.95 | $41.95 | $41.95 | $18.57 | 660 |
| 2017-03-02 | $40.25 | $40.25 | $40.25 | $40.25 | $17.82 | 1,012 |
| 2017-03-01 | $40.88 | $40.88 | $40.00 | $40.00 | $17.71 | 800 |
| 2017-02-28 | $39.31 | $39.31 | $39.31 | $39.31 | $17.40 | 300 |
| 2017-02-27 | $40.00 | $40.00 | $40.00 | $40.00 | $17.71 | 106 |
| 2017-02-24 | $41.00 | $41.00 | $40.00 | $40.00 | $17.71 | 602 |
| 2017-02-23 | $40.25 | $41.95 | $40.25 | $41.95 | $18.57 | 1,576 |
| 2017-02-22 | $39.31 | $39.31 | $39.31 | $39.31 | $17.40 | 0 |
| 2017-02-21 | $39.26 | $42.00 | $39.26 | $39.31 | $17.40 | 2,696 |
| 2017-02-17 | $39.27 | $39.27 | $39.27 | $39.27 | $17.38 | 1,420 |
| 2017-02-16 | $40.00 | $40.00 | $40.00 | $40.00 | $17.71 | 432 |
| 2017-02-15 | $42.50 | $42.50 | $40.00 | $40.00 | $17.71 | 3,054 |
| 2017-02-14 | $40.00 | $44.00 | $40.00 | $42.50 | $18.81 | 2,600 |
| 2017-02-13 | $39.50 | $40.17 | $39.25 | $39.25 | $17.37 | 2,124 |
| 2017-02-10 | $38.25 | $38.25 | $38.25 | $38.25 | $16.93 | 1,398 |
| 2017-02-09 | $38.05 | $38.05 | $38.05 | $38.05 | $16.84 | 522 |
| 2017-02-08 | $36.00 | $37.00 | $36.00 | $36.80 | $16.29 | 4,110 |
| 2017-02-07 | $35.75 | $35.75 | $35.75 | $35.75 | $15.82 | 300 |
| 2017-02-06 | $35.75 | $35.75 | $35.75 | $35.75 | $15.82 | 8 |
| 2017-02-03 | $35.50 | $35.75 | $35.35 | $35.75 | $15.82 | 1,000 |
| 2017-02-02 | $35.25 | $35.25 | $35.25 | $35.25 | $15.60 | 900 |
| 2017-02-01 | $36.00 | $36.00 | $34.75 | $35.25 | $15.60 | 4,562 |
| 2017-01-31 | $36.00 | $36.00 | $36.00 | $36.00 | $15.93 | 110 |
| 2017-01-30 | $35.99 | $36.00 | $35.96 | $36.00 | $15.93 | 1,528 |
| 2017-01-27 | $35.50 | $35.50 | $35.50 | $35.50 | $15.71 | 0 |
| 2017-01-26 | $35.99 | $35.99 | $35.50 | $35.50 | $15.71 | 800 |
| 2017-01-25 | $35.50 | $35.50 | $35.50 | $35.50 | $15.71 | 47,032 |
| 2017-01-24 | $35.50 | $35.50 | $35.50 | $35.50 | $15.71 | 12,022 |
| 2017-01-23 | $36.00 | $36.00 | $36.00 | $36.00 | $15.93 | 1,380 |
| 2017-01-20 | $36.60 | $36.60 | $36.60 | $36.60 | $16.20 | 6,158 |
| 2017-01-19 | $36.99 | $36.99 | $35.11 | $35.11 | $15.54 | 6,874 |
| 2017-01-18 | $35.03 | $36.00 | $35.03 | $36.00 | $15.93 | 1,990 |
| 2017-01-17 | $35.45 | $35.45 | $35.45 | $35.45 | $15.69 | 254 |
| 2017-01-13 | $35.11 | $35.11 | $35.11 | $35.11 | $15.54 | 0 |
| 2017-01-12 | $35.11 | $35.11 | $35.11 | $35.11 | $15.54 | 0 |
| 2017-01-11 | $35.11 | $35.11 | $35.11 | $35.11 | $15.54 | 0 |
| 2017-01-10 | $35.11 | $35.11 | $35.11 | $35.11 | $15.54 | 200 |
| 2017-01-09 | $36.00 | $36.00 | $35.02 | $35.02 | $15.50 | 906 |
| 2017-01-06 | $34.77 | $37.00 | $34.77 | $37.00 | $16.38 | 3,740 |
| 2017-01-05 | $39.00 | $39.00 | $39.00 | $39.00 | $17.26 | 200 |
| 2017-01-04 | $39.00 | $49.00 | $39.00 | $39.00 | $17.26 | 400 |
| 2017-01-03 | $35.00 | $35.00 | $35.00 | $35.00 | $15.49 | 0 |
| 2016-12-30 | $35.00 | $35.00 | $35.00 | $35.00 | $15.49 | 120 |
| 2016-12-29 | $35.00 | $35.00 | $35.00 | $35.00 | $15.49 | 314 |
| 2016-12-28 | $39.25 | $39.25 | $39.25 | $39.25 | $17.37 | 2 |
| 2016-12-27 | $40.00 | $40.00 | $39.25 | $39.25 | $17.37 | 800 |
| 2016-12-23 | $40.00 | $50.00 | $40.00 | $40.00 | $17.71 | 1,920 |
| 2016-12-22 | $34.80 | $34.80 | $34.80 | $34.80 | $15.40 | 0 |
| 2016-12-21 | $34.76 | $34.80 | $34.72 | $34.80 | $15.30 | 8,000 |
| 2016-12-20 | $34.61 | $34.61 | $34.61 | $34.61 | $15.22 | 404 |
| 2016-12-19 | $34.55 | $34.55 | $34.55 | $34.55 | $15.19 | 6 |
| 2016-12-16 | $34.40 | $35.00 | $34.40 | $34.55 | $15.19 | 1,880 |
| 2016-12-15 | $34.50 | $34.50 | $34.40 | $34.40 | $15.13 | 1,320 |
| 2016-12-14 | $35.15 | $35.15 | $35.15 | $35.15 | $15.46 | 60 |
| 2016-12-13 | $35.05 | $35.15 | $35.05 | $35.15 | $15.46 | 1,172 |
| 2016-12-12 | $35.00 | $35.00 | $35.00 | $35.00 | $15.39 | 2,000 |
| 2016-12-09 | $35.00 | $35.00 | $34.30 | $35.00 | $15.39 | 25,000 |
| 2016-12-08 | $34.01 | $35.00 | $34.01 | $35.00 | $15.39 | 1,600 |
| 2016-12-07 | $33.00 | $34.26 | $33.00 | $34.26 | $15.06 | 600 |
| 2016-12-06 | $35.00 | $35.00 | $35.00 | $35.00 | $15.39 | 4,400 |
| 2016-12-05 | $33.80 | $33.80 | $33.80 | $33.80 | $14.86 | 24 |
| 2016-12-02 | $33.80 | $33.80 | $33.80 | $33.80 | $14.86 | 0 |
| 2016-12-01 | $33.75 | $33.80 | $33.75 | $33.80 | $14.86 | 600 |
| 2016-11-30 | $33.25 | $33.25 | $33.25 | $33.25 | $14.62 | 0 |
| 2016-11-29 | $33.25 | $33.25 | $33.25 | $33.25 | $14.62 | 1,350 |
| 2016-11-28 | $34.00 | $34.00 | $34.00 | $34.00 | $14.95 | 200 |
| 2016-11-25 | $33.00 | $34.00 | $33.00 | $34.00 | $14.95 | 644 |
| 2016-11-23 | $34.50 | $34.90 | $34.50 | $34.50 | $15.17 | 36,410 |
| 2016-11-22 | $34.90 | $34.90 | $34.50 | $34.50 | $15.17 | 1,186 |
| 2016-11-21 | $34.55 | $34.55 | $34.55 | $34.55 | $15.19 | 18 |
| 2016-11-18 | $34.55 | $34.55 | $34.55 | $34.55 | $15.19 | 1,564 |
| 2016-11-17 | $34.95 | $34.95 | $34.50 | $34.50 | $15.17 | 604 |
| 2016-11-16 | $34.50 | $34.55 | $34.50 | $34.55 | $15.19 | 2,000 |
| 2016-11-15 | $34.50 | $34.50 | $34.50 | $34.50 | $15.17 | 1,000 |
| 2016-11-14 | $32.80 | $32.80 | $32.80 | $32.80 | $14.42 | 410 |
| 2016-11-11 | $32.80 | $32.80 | $32.80 | $32.80 | $14.42 | 228 |
| 2016-11-10 | $33.10 | $34.00 | $33.10 | $34.00 | $14.95 | 432 |
| 2016-11-09 | $33.50 | $35.00 | $33.50 | $34.00 | $14.95 | 1,408 |
| 2016-11-08 | $33.15 | $33.15 | $33.15 | $33.15 | $14.58 | 0 |
| 2016-11-07 | $33.15 | $33.15 | $33.15 | $33.15 | $14.58 | 308 |
| 2016-11-04 | $33.10 | $33.10 | $33.10 | $33.10 | $14.55 | 0 |
| 2016-11-03 | $33.10 | $33.10 | $33.10 | $33.10 | $14.55 | 0 |
| 2016-11-02 | $33.10 | $33.10 | $33.10 | $33.10 | $14.55 | 2,540 |
| 2016-11-01 | $33.00 | $33.00 | $33.00 | $33.00 | $14.51 | 72 |
| 2016-10-31 | $33.00 | $33.00 | $33.00 | $33.00 | $14.51 | 0 |
| 2016-10-28 | $33.00 | $33.00 | $33.00 | $33.00 | $14.51 | 0 |
| 2016-10-27 | $33.00 | $33.00 | $33.00 | $33.00 | $14.51 | 0 |
| 2016-10-26 | $33.00 | $33.00 | $33.00 | $33.00 | $14.51 | 0 |
| 2016-10-25 | $33.00 | $33.00 | $33.00 | $33.00 | $14.51 | 0 |
| 2016-10-24 | $33.00 | $33.50 | $33.00 | $33.00 | $14.51 | 4,744 |
| 2016-10-21 | $33.05 | $33.05 | $33.00 | $33.00 | $14.51 | 1,658 |
| 2016-10-20 | $33.00 | $33.00 | $33.00 | $33.00 | $14.51 | 6,914 |
| 2016-10-19 | $33.00 | $33.00 | $33.00 | $33.00 | $14.51 | 6,132 |
| 2016-10-18 | $32.00 | $32.75 | $32.00 | $32.50 | $14.29 | 42,446 |
| 2016-10-17 | $31.70 | $31.76 | $31.70 | $31.76 | $13.97 | 22,132 |
| 2016-10-14 | $32.05 | $32.05 | $32.05 | $32.05 | $14.09 | 9,660 |
| 2016-10-13 | $32.00 | $32.00 | $32.00 | $32.00 | $14.07 | 46 |
| 2016-10-12 | $32.00 | $32.00 | $32.00 | $32.00 | $14.07 | 400 |
| 2016-10-11 | $32.33 | $32.33 | $32.33 | $32.33 | $14.22 | 6 |
| 2016-10-10 | $32.33 | $32.33 | $32.33 | $32.33 | $14.22 | 0 |
| 2016-10-07 | $32.33 | $32.33 | $32.33 | $32.33 | $14.22 | 4,000 |
| 2016-10-06 | $31.51 | $31.51 | $31.51 | $31.51 | $13.86 | 260 |
| 2016-10-05 | $31.99 | $32.25 | $31.40 | $32.00 | $14.07 | 12,000 |
| 2016-10-04 | $31.31 | $31.31 | $31.31 | $31.31 | $13.77 | 450 |
| 2016-10-03 | $30.81 | $30.81 | $30.81 | $30.81 | $13.55 | 0 |
| 2016-09-30 | $30.81 | $30.81 | $30.81 | $30.81 | $13.55 | 100 |
| 2016-09-29 | $30.81 | $30.81 | $30.81 | $30.81 | $13.55 | 622 |
| 2016-09-28 | $31.00 | $31.00 | $31.00 | $31.00 | $13.63 | 1,636 |
| 2016-09-27 | $31.30 | $31.30 | $31.30 | $31.30 | $13.76 | 0 |
| 2016-09-26 | $31.30 | $31.30 | $31.30 | $31.30 | $13.76 | 20 |
| 2016-09-23 | $31.50 | $31.50 | $30.90 | $31.30 | $13.76 | 7,440 |
| 2016-09-22 | $31.15 | $31.15 | $31.05 | $31.05 | $13.55 | 594 |
| 2016-09-21 | $31.00 | $31.00 | $31.00 | $31.00 | $13.53 | 330 |
| 2016-09-20 | $30.50 | $30.50 | $30.50 | $30.50 | $13.31 | 0 |
| 2016-09-19 | $30.50 | $30.50 | $30.50 | $30.50 | $13.31 | 70 |
| 2016-09-16 | $30.50 | $30.50 | $30.50 | $30.50 | $13.31 | 798 |
| 2016-09-15 | $30.25 | $30.25 | $30.25 | $30.25 | $13.20 | 0 |
| 2016-09-14 | $30.25 | $30.25 | $30.25 | $30.25 | $13.20 | 0 |
| 2016-09-13 | $30.25 | $30.25 | $30.25 | $30.25 | $13.20 | 0 |
| 2016-09-12 | $30.00 | $30.25 | $30.00 | $30.25 | $13.20 | 400 |
| 2016-09-09 | $30.00 | $30.00 | $30.00 | $30.00 | $13.09 | 270 |
| 2016-09-08 | $30.25 | $30.25 | $29.51 | $29.51 | $12.88 | 1,284 |
| 2016-09-07 | $30.25 | $30.25 | $30.25 | $30.25 | $13.20 | 548 |
| 2016-09-06 | $30.50 | $30.50 | $30.50 | $30.50 | $13.31 | 548 |
| 2016-09-02 | $30.25 | $30.25 | $30.25 | $30.25 | $13.20 | 0 |
| 2016-09-01 | $30.25 | $30.25 | $30.25 | $30.25 | $13.20 | 26 |
| 2016-08-31 | $30.25 | $30.25 | $30.25 | $30.25 | $13.20 | 168 |
| 2016-08-30 | $30.25 | $30.25 | $30.25 | $30.25 | $13.20 | 824 |
| 2016-08-29 | $30.25 | $30.25 | $30.25 | $30.25 | $13.20 | 1,662 |
| 2016-08-26 | $30.25 | $30.25 | $30.25 | $30.25 | $13.20 | 378 |
| 2016-08-25 | $30.25 | $30.25 | $30.25 | $30.25 | $13.20 | 176 |
| 2016-08-24 | $30.25 | $30.25 | $30.25 | $30.25 | $13.20 | 0 |
| 2016-08-23 | $31.00 | $31.00 | $30.25 | $30.25 | $13.20 | 1,046 |
| 2016-08-22 | $31.10 | $31.10 | $31.10 | $31.10 | $13.58 | 0 |
| 2016-08-19 | $32.00 | $32.00 | $31.10 | $31.10 | $13.58 | 7,570 |
| 2016-08-18 | $31.55 | $32.05 | $31.00 | $32.00 | $13.97 | 20,894 |
| 2016-08-17 | $31.55 | $31.55 | $31.55 | $31.55 | $13.77 | 300 |
| 2016-08-16 | $32.20 | $32.20 | $32.20 | $32.20 | $14.06 | 0 |
| 2016-08-15 | $32.20 | $32.20 | $32.20 | $32.20 | $14.06 | 0 |
| 2016-08-12 | $32.20 | $32.20 | $32.20 | $32.20 | $14.06 | 40 |
| 2016-08-11 | $32.20 | $32.20 | $32.20 | $32.20 | $14.06 | 0 |
| 2016-08-10 | $32.20 | $32.20 | $32.20 | $32.20 | $14.06 | 144 |
| 2016-08-09 | $32.20 | $32.20 | $32.20 | $32.20 | $14.06 | 0 |
| 2016-08-08 | $32.20 | $32.20 | $32.20 | $32.20 | $14.06 | 202 |
| 2016-08-05 | $32.51 | $32.51 | $32.50 | $32.50 | $14.19 | 1,198 |
| 2016-08-04 | $32.50 | $32.50 | $32.50 | $32.50 | $14.19 | 200 |
| 2016-08-03 | $32.00 | $32.00 | $32.00 | $32.00 | $13.97 | 566 |
| 2016-08-02 | $31.75 | $31.75 | $31.75 | $31.75 | $13.86 | 0 |
| 2016-08-01 | $31.75 | $31.75 | $31.75 | $31.75 | $13.86 | 0 |
| 2016-07-29 | $31.75 | $31.75 | $31.75 | $31.75 | $13.86 | 0 |
| 2016-07-28 | $32.50 | $32.50 | $31.75 | $31.75 | $13.86 | 9,460 |
| 2016-07-27 | $31.60 | $32.00 | $31.30 | $32.00 | $13.97 | 4,200 |
| 2016-07-26 | $31.00 | $31.00 | $31.00 | $31.00 | $13.53 | 0 |
| 2016-07-25 | $31.00 | $31.00 | $31.00 | $31.00 | $13.53 | 380 |
| 2016-07-22 | $32.00 | $32.00 | $32.00 | $32.00 | $13.97 | 1,802 |
| 2016-07-21 | $31.75 | $31.75 | $30.16 | $30.16 | $13.17 | 712 |
| 2016-07-20 | $31.75 | $32.00 | $29.65 | $31.75 | $13.86 | 2,478 |
| 2016-07-19 | $31.49 | $31.49 | $31.49 | $31.49 | $13.75 | 1,014 |
| 2016-07-18 | $29.50 | $31.00 | $29.50 | $31.00 | $13.53 | 1,600 |
| 2016-07-15 | $29.30 | $29.30 | $29.30 | $29.30 | $12.79 | 0 |
| 2016-07-14 | $29.00 | $29.30 | $29.00 | $29.30 | $12.79 | 3,000 |
| 2016-07-13 | $28.75 | $28.75 | $28.75 | $28.75 | $12.55 | 264 |
| 2016-07-12 | $28.20 | $29.00 | $28.20 | $29.00 | $12.66 | 3,424 |
| 2016-07-11 | $28.20 | $28.20 | $28.20 | $28.20 | $12.31 | 0 |
| 2016-07-08 | $28.20 | $28.20 | $28.20 | $28.20 | $12.31 | 0 |
| 2016-07-07 | $28.20 | $28.20 | $28.20 | $28.20 | $12.31 | 0 |
| 2016-07-06 | $28.20 | $28.20 | $28.20 | $28.20 | $12.31 | 0 |
| 2016-07-05 | $28.75 | $28.75 | $28.20 | $28.20 | $12.31 | 1,870 |
| 2016-07-01 | $28.22 | $28.22 | $28.22 | $28.22 | $12.32 | 0 |
| 2016-06-30 | $28.22 | $28.22 | $28.22 | $28.22 | $12.32 | 0 |
| 2016-06-29 | $28.22 | $28.22 | $28.22 | $28.22 | $12.32 | 0 |
| 2016-06-28 | $28.22 | $28.22 | $28.22 | $28.22 | $12.32 | 0 |
| 2016-06-27 | $28.22 | $28.22 | $28.22 | $28.22 | $12.32 | 0 |
| 2016-06-24 | $28.22 | $28.22 | $28.22 | $28.22 | $12.32 | 198 |
| 2016-06-23 | $28.45 | $28.45 | $28.45 | $28.45 | $12.32 | 2 |
| 2016-06-22 | $28.75 | $28.75 | $28.45 | $28.45 | $12.32 | 2,108 |
| 2016-06-21 | $28.50 | $28.75 | $28.50 | $28.75 | $12.45 | 982 |
| 2016-06-20 | $28.75 | $28.75 | $28.75 | $28.75 | $12.45 | 516 |
| 2016-06-17 | $28.50 | $28.50 | $28.50 | $28.50 | $12.34 | 24 |
| 2016-06-16 | $28.50 | $28.50 | $28.50 | $28.50 | $12.34 | 478 |
| 2016-06-15 | $28.45 | $28.65 | $28.45 | $28.50 | $12.34 | 3,596 |
| 2016-06-14 | $28.45 | $28.45 | $28.45 | $28.45 | $12.32 | 636 |
| 2016-06-13 | $28.49 | $28.49 | $28.49 | $28.49 | $12.34 | 0 |
| 2016-06-10 | $28.49 | $28.49 | $28.49 | $28.49 | $12.34 | 1,170 |
| 2016-06-09 | $28.45 | $28.45 | $28.45 | $28.45 | $12.32 | 430 |
| 2016-06-08 | $28.49 | $28.49 | $28.49 | $28.49 | $12.34 | 600 |
| 2016-06-07 | $28.48 | $28.48 | $28.48 | $28.48 | $12.33 | 1,000 |
| 2016-06-06 | $28.50 | $28.50 | $28.50 | $28.50 | $12.34 | 6 |
| 2016-06-03 | $28.40 | $28.50 | $28.05 | $28.50 | $12.34 | 10,580 |
| 2016-06-02 | $28.73 | $28.73 | $28.73 | $28.73 | $12.44 | 0 |
| 2016-06-01 | $28.73 | $28.73 | $28.73 | $28.73 | $12.44 | 0 |
| 2016-05-31 | $28.73 | $28.73 | $28.73 | $28.73 | $12.44 | 40 |
| 2016-05-27 | $28.73 | $28.73 | $28.73 | $28.73 | $12.44 | 200 |
| 2016-05-26 | $28.60 | $28.60 | $28.60 | $28.60 | $12.38 | 202 |
| 2016-05-25 | $28.58 | $28.58 | $28.58 | $28.58 | $12.37 | 200 |
| 2016-05-24 | $28.58 | $28.58 | $28.55 | $28.55 | $12.36 | 920 |
| 2016-05-23 | $28.48 | $28.55 | $28.48 | $28.55 | $12.36 | 4,112 |
| 2016-05-20 | $28.38 | $28.38 | $28.38 | $28.38 | $12.29 | 102 |
| 2016-05-19 | $28.37 | $28.38 | $28.37 | $28.38 | $12.29 | 5,800 |
| 2016-05-18 | $28.47 | $28.60 | $28.47 | $28.60 | $12.38 | 7,740 |
| 2016-05-17 | $28.50 | $28.50 | $28.36 | $28.36 | $12.28 | 6,468 |
| 2016-05-16 | $28.36 | $28.36 | $28.36 | $28.36 | $12.28 | 0 |
| 2016-05-13 | $28.60 | $28.60 | $28.36 | $28.36 | $12.28 | 2,140 |
| 2016-05-12 | $28.60 | $28.60 | $28.60 | $28.60 | $12.38 | 0 |
| 2016-05-11 | $28.60 | $28.60 | $28.60 | $28.60 | $12.38 | 1,690 |
| 2016-05-10 | $28.60 | $28.60 | $28.21 | $28.50 | $12.34 | 2,580 |
| 2016-05-09 | $28.60 | $28.60 | $28.60 | $28.60 | $12.38 | 2,186 |
| 2016-05-06 | $28.15 | $28.15 | $28.15 | $28.15 | $12.19 | 3,818 |
| 2016-05-05 | $28.15 | $28.15 | $28.15 | $28.15 | $12.19 | 0 |
| 2016-05-04 | $28.15 | $28.15 | $28.15 | $28.15 | $12.19 | 416 |
| 2016-05-03 | $28.64 | $28.64 | $28.64 | $28.64 | $12.40 | 400 |
| 2016-05-02 | $28.00 | $28.00 | $28.00 | $28.00 | $12.12 | 150 |
| 2016-04-29 | $28.00 | $28.00 | $28.00 | $28.00 | $12.12 | 0 |
| 2016-04-28 | $28.00 | $28.00 | $28.00 | $28.00 | $12.12 | 0 |
| 2016-04-27 | $28.00 | $28.00 | $28.00 | $28.00 | $12.12 | 8 |
| 2016-04-26 | $27.80 | $28.00 | $27.80 | $28.00 | $12.12 | 3,652 |
| 2016-04-25 | $27.80 | $27.80 | $27.80 | $27.80 | $12.04 | 0 |
| 2016-04-22 | $27.80 | $27.80 | $27.80 | $27.80 | $12.04 | 0 |
| 2016-04-21 | $27.80 | $27.80 | $27.80 | $27.80 | $12.04 | 2,094 |
| 2016-04-20 | $28.50 | $28.95 | $28.50 | $28.95 | $12.53 | 7,988 |
| 2016-04-19 | $28.00 | $28.50 | $27.80 | $28.50 | $12.34 | 6,980 |
| 2016-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $12.12 | 232 |
| 2016-04-15 | $28.00 | $28.00 | $28.00 | $28.00 | $12.12 | 800 |
| 2016-04-14 | $27.76 | $28.00 | $27.76 | $28.00 | $12.12 | 2,400 |
| 2016-04-13 | $27.76 | $27.76 | $27.76 | $27.76 | $12.02 | 3,622 |
| 2016-04-12 | $27.75 | $27.75 | $27.75 | $27.75 | $12.02 | 40 |
| 2016-04-11 | $27.75 | $27.75 | $27.75 | $27.75 | $12.02 | 372 |
| 2016-04-08 | $27.30 | $27.30 | $27.30 | $27.30 | $11.82 | 0 |
| 2016-04-07 | $27.30 | $27.30 | $27.30 | $27.30 | $11.82 | 0 |
| 2016-04-06 | $27.30 | $27.30 | $27.30 | $27.30 | $11.82 | 0 |
| 2016-04-05 | $27.30 | $27.30 | $27.30 | $27.30 | $11.82 | 0 |
| 2016-04-04 | $27.50 | $27.50 | $27.30 | $27.30 | $11.82 | 1,080 |
| 2016-04-01 | $27.30 | $27.30 | $27.30 | $27.30 | $11.82 | 0 |
| 2016-03-31 | $27.30 | $27.30 | $27.30 | $27.30 | $11.82 | 0 |
| 2016-03-30 | $27.30 | $27.30 | $27.30 | $27.30 | $11.82 | 0 |
| 2016-03-29 | $27.55 | $27.55 | $27.30 | $27.30 | $11.82 | 1,134 |
| 2016-03-28 | $27.55 | $27.55 | $27.55 | $27.55 | $11.93 | 0 |
| 2016-03-24 | $27.55 | $27.55 | $27.55 | $27.55 | $11.93 | 0 |
| 2016-03-23 | $27.55 | $27.55 | $27.55 | $27.55 | $11.83 | 0 |
| 2016-03-22 | $27.55 | $27.55 | $27.55 | $27.55 | $11.83 | 16 |
| 2016-03-21 | $27.55 | $27.57 | $27.55 | $27.55 | $11.83 | 1,000 |
| 2016-03-18 | $27.57 | $28.00 | $27.57 | $28.00 | $12.03 | 3,000 |
| 2016-03-17 | $27.57 | $27.57 | $27.57 | $27.57 | $11.84 | 800 |
| 2016-03-16 | $27.75 | $27.75 | $27.75 | $27.75 | $11.92 | 400 |
| 2016-03-15 | $27.75 | $27.75 | $27.75 | $27.75 | $11.92 | 0 |
| 2016-03-14 | $27.75 | $27.75 | $27.75 | $27.75 | $11.92 | 28 |
| 2016-03-11 | $27.75 | $27.75 | $27.75 | $27.75 | $11.92 | 70 |
| 2016-03-10 | $27.75 | $27.75 | $27.75 | $27.75 | $11.92 | 1,400 |
| 2016-03-09 | $27.55 | $27.55 | $27.55 | $27.55 | $11.83 | 50 |
| 2016-03-08 | $27.60 | $27.60 | $27.55 | $27.55 | $11.83 | 4,000 |
| 2016-03-07 | $27.55 | $27.55 | $27.55 | $27.55 | $11.83 | 6 |
| 2016-03-04 | $27.60 | $27.60 | $27.55 | $27.55 | $11.83 | 2,682 |
| 2016-03-03 | $27.51 | $27.51 | $27.51 | $27.51 | $11.82 | 0 |
| 2016-03-02 | $27.51 | $27.51 | $27.51 | $27.51 | $11.82 | 0 |
| 2016-03-01 | $27.51 | $27.51 | $27.51 | $27.51 | $11.82 | 32 |
| 2016-02-29 | $27.51 | $27.51 | $27.51 | $27.51 | $11.82 | 1,300 |
| 2016-02-26 | $27.50 | $27.50 | $27.50 | $27.50 | $11.81 | 262 |
| 2016-02-25 | $27.50 | $27.50 | $27.50 | $27.50 | $11.81 | 0 |
| 2016-02-24 | $27.50 | $27.50 | $27.50 | $27.50 | $11.81 | 32 |
| 2016-02-23 | $27.50 | $27.50 | $27.50 | $27.50 | $11.81 | 2 |
| 2016-02-22 | $27.50 | $27.50 | $27.50 | $27.50 | $11.81 | 0 |
| 2016-02-19 | $27.50 | $27.50 | $27.50 | $27.50 | $11.81 | 0 |
| 2016-02-18 | $27.50 | $27.50 | $27.50 | $27.50 | $11.81 | 508 |
| 2016-02-17 | $27.75 | $27.75 | $27.75 | $27.75 | $11.92 | 26,726 |
| 2016-02-16 | $27.74 | $27.74 | $27.51 | $27.51 | $11.82 | 1,602 |
| 2016-02-12 | $27.35 | $27.35 | $27.20 | $27.25 | $11.71 | 1,426 |
| 2016-02-11 | $27.25 | $27.25 | $27.25 | $27.25 | $11.71 | 0 |
| 2016-02-10 | $27.25 | $27.25 | $27.25 | $27.25 | $11.71 | 0 |
| 2016-02-09 | $27.25 | $27.25 | $27.25 | $27.25 | $11.71 | 0 |
| 2016-02-08 | $27.25 | $27.25 | $27.25 | $27.25 | $11.71 | 5,800 |
| 2016-02-05 | $27.25 | $27.25 | $27.25 | $27.25 | $11.71 | 0 |
| 2016-02-04 | $26.99 | $27.25 | $26.99 | $27.25 | $11.71 | 1,200 |
| 2016-02-03 | $26.62 | $26.62 | $26.62 | $26.62 | $11.43 | 0 |
| 2016-02-02 | $26.62 | $26.62 | $26.62 | $26.62 | $11.43 | 0 |
| 2016-02-01 | $26.62 | $26.62 | $26.62 | $26.62 | $11.43 | 4,800 |
| 2016-01-29 | $26.61 | $26.61 | $26.61 | $26.61 | $11.43 | 1,800 |
| 2016-01-28 | $27.25 | $27.25 | $27.25 | $27.25 | $11.71 | 0 |
| 2016-01-27 | $27.00 | $27.25 | $27.00 | $27.25 | $11.71 | 7,126 |
| 2016-01-26 | $26.62 | $26.76 | $26.62 | $26.75 | $11.49 | 2,928 |
| 2016-01-25 | $27.10 | $27.10 | $27.10 | $27.10 | $11.64 | 0 |
| 2016-01-22 | $27.25 | $27.25 | $27.10 | $27.10 | $11.64 | 866 |
| 2016-01-21 | $27.39 | $27.75 | $27.39 | $27.75 | $11.92 | 9,310 |
| 2016-01-20 | $26.75 | $27.35 | $26.75 | $27.35 | $11.75 | 4,388 |
| 2016-01-19 | $25.87 | $26.75 | $25.87 | $26.55 | $11.40 | 10,946 |
| 2016-01-15 | $26.25 | $26.25 | $26.00 | $26.00 | $11.17 | 2,912 |
| 2016-01-14 | $26.40 | $26.40 | $26.25 | $26.25 | $11.28 | 1,600 |
| 2016-01-13 | $26.51 | $26.51 | $26.50 | $26.50 | $11.38 | 7,720 |
| 2016-01-12 | $26.51 | $26.51 | $26.51 | $26.51 | $11.39 | 0 |
| 2016-01-11 | $26.51 | $26.51 | $26.51 | $26.51 | $11.39 | 0 |
| 2016-01-08 | $26.51 | $26.51 | $26.51 | $26.51 | $11.39 | 1,370 |
| 2016-01-07 | $26.50 | $26.50 | $26.50 | $26.50 | $11.38 | 364 |
| 2016-01-06 | $26.35 | $26.35 | $26.35 | $26.35 | $11.32 | 3,010 |
| 2016-01-05 | $26.08 | $26.08 | $26.08 | $26.08 | $11.20 | 0 |
| 2016-01-04 | $26.08 | $26.08 | $26.08 | $26.08 | $11.20 | 806 |
| 2015-12-31 | $26.90 | $26.90 | $26.90 | $26.90 | $11.56 | 40 |
| 2015-12-30 | $26.90 | $26.90 | $26.90 | $26.90 | $11.56 | 60 |
| 2015-12-29 | $26.50 | $26.90 | $26.50 | $26.90 | $11.56 | 10,458 |
| 2015-12-28 | $26.05 | $26.49 | $26.05 | $26.49 | $11.38 | 2,118 |
| 2015-12-24 | $25.98 | $25.98 | $25.98 | $25.98 | $11.16 | 50 |
| 2015-12-23 | $26.05 | $26.20 | $26.05 | $26.20 | $11.16 | 842 |
| 2015-12-22 | $26.20 | $26.20 | $26.20 | $26.20 | $11.16 | 0 |
| 2015-12-21 | $26.20 | $26.20 | $26.20 | $26.20 | $11.16 | 18 |
| 2015-12-18 | $26.00 | $26.20 | $26.00 | $26.20 | $11.16 | 1,000 |
| 2015-12-17 | $25.61 | $25.61 | $25.61 | $25.61 | $10.91 | 234 |
| 2015-12-16 | $26.20 | $26.20 | $26.20 | $26.20 | $11.16 | 360 |
| 2015-12-15 | $26.20 | $26.20 | $25.95 | $26.00 | $11.07 | 6,520 |
| 2015-12-14 | $26.50 | $26.50 | $26.50 | $26.50 | $11.29 | 0 |
| 2015-12-11 | $26.60 | $26.60 | $26.50 | $26.50 | $11.29 | 6,800 |
| 2015-12-10 | $26.50 | $26.50 | $26.50 | $26.50 | $11.29 | 0 |
| 2015-12-09 | $26.50 | $26.50 | $26.50 | $26.50 | $11.29 | 100 |
| 2015-12-08 | $26.50 | $26.50 | $26.50 | $26.50 | $11.29 | 1,198 |
| 2015-12-07 | $26.25 | $26.25 | $26.00 | $26.20 | $11.16 | 8,088 |
| 2015-12-04 | $25.80 | $25.80 | $25.80 | $25.80 | $10.99 | 528 |
| 2015-12-03 | $26.00 | $26.00 | $26.00 | $26.00 | $11.07 | 6,000 |
| 2015-12-02 | $26.50 | $26.50 | $26.50 | $26.50 | $11.29 | 0 |
| 2015-12-01 | $26.50 | $26.50 | $26.50 | $26.50 | $11.29 | 0 |
| 2015-11-30 | $26.99 | $26.99 | $26.00 | $26.50 | $11.29 | 7,094 |
| 2015-11-27 | $27.00 | $27.00 | $27.00 | $27.00 | $11.50 | 200 |
| 2015-11-25 | $26.49 | $26.50 | $26.49 | $26.50 | $11.29 | 400 |
| 2015-11-24 | $26.50 | $26.50 | $26.50 | $26.50 | $11.29 | 6,800 |
| 2015-11-23 | $26.00 | $26.50 | $26.00 | $26.50 | $11.29 | 27,196 |
| 2015-11-20 | $26.00 | $26.50 | $26.00 | $26.50 | $11.29 | 19,066 |
| 2015-11-19 | $25.95 | $26.00 | $25.91 | $25.91 | $11.04 | 6,600 |
| 2015-11-18 | $25.60 | $25.60 | $25.60 | $25.60 | $10.90 | 0 |
| 2015-11-17 | $25.60 | $25.60 | $25.60 | $25.60 | $10.90 | 288 |
| 2015-11-16 | $25.85 | $26.00 | $25.70 | $25.70 | $10.95 | 1,240 |
| 2015-11-13 | $26.00 | $26.00 | $26.00 | $26.00 | $11.07 | 2,402 |
| 2015-11-12 | $26.00 | $26.00 | $26.00 | $26.00 | $11.07 | 134 |
| 2015-11-11 | $26.00 | $26.00 | $26.00 | $26.00 | $11.07 | 800 |
| 2015-11-10 | $25.55 | $25.55 | $25.55 | $25.55 | $10.88 | 0 |
| 2015-11-09 | $25.95 | $25.95 | $25.55 | $25.55 | $10.88 | 2,374 |
| 2015-11-06 | $26.20 | $26.20 | $26.20 | $26.20 | $11.16 | 1,000 |
| 2015-11-05 | $26.15 | $26.15 | $26.15 | $26.15 | $11.14 | 0 |
| 2015-11-04 | $26.15 | $26.15 | $26.15 | $26.15 | $11.14 | 0 |
| 2015-11-03 | $26.15 | $26.15 | $26.15 | $26.15 | $11.14 | 0 |
| 2015-11-02 | $26.15 | $26.15 | $26.15 | $26.15 | $11.14 | 0 |
| 2015-10-30 | $26.10 | $26.25 | $26.00 | $26.15 | $11.14 | 11,000 |
| 2015-10-29 | $26.25 | $26.25 | $25.90 | $26.00 | $11.07 | 7,308 |
| 2015-10-28 | $26.00 | $26.85 | $26.00 | $26.85 | $11.44 | 14,108 |
| 2015-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $11.07 | 0 |
| 2015-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $11.07 | 0 |
| 2015-10-23 | $26.00 | $26.00 | $26.00 | $26.00 | $11.07 | 0 |
| 2015-10-22 | $26.00 | $26.00 | $26.00 | $26.00 | $11.07 | 0 |
| 2015-10-21 | $26.30 | $26.30 | $26.00 | $26.00 | $11.07 | 5,194 |
| 2015-10-20 | $26.25 | $26.30 | $26.25 | $26.30 | $11.20 | 6,208 |
| 2015-10-19 | $25.95 | $26.00 | $25.95 | $26.00 | $11.07 | 1,224 |
| 2015-10-16 | $25.60 | $25.60 | $25.60 | $25.60 | $10.90 | 0 |
| 2015-10-15 | $25.60 | $25.60 | $25.60 | $25.60 | $10.90 | 80 |
| 2015-10-14 | $25.60 | $25.60 | $25.60 | $25.60 | $10.90 | 370 |
| 2015-10-13 | $25.60 | $25.80 | $25.60 | $25.80 | $10.99 | 4,252 |
| 2015-10-12 | $25.60 | $25.60 | $25.60 | $25.60 | $10.90 | 0 |
| 2015-10-09 | $25.75 | $25.75 | $25.50 | $25.60 | $10.90 | 2,832 |
| 2015-10-08 | $25.75 | $25.75 | $25.75 | $25.75 | $10.97 | 2,000 |
| 2015-10-07 | $25.75 | $25.75 | $25.75 | $25.75 | $10.97 | 0 |
| 2015-10-06 | $25.75 | $25.75 | $25.75 | $25.75 | $10.97 | 200 |
| 2015-10-05 | $25.77 | $26.00 | $25.77 | $26.00 | $11.07 | 2,638 |
| 2015-10-02 | $25.75 | $25.75 | $25.75 | $25.75 | $10.97 | 578 |
| 2015-10-01 | $25.50 | $25.50 | $25.50 | $25.50 | $10.86 | 722 |
| 2015-09-30 | $25.75 | $25.75 | $25.75 | $25.75 | $10.97 | 200 |
| 2015-09-29 | $26.00 | $26.00 | $25.99 | $26.00 | $11.07 | 4,590 |
| 2015-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $11.07 | 0 |
| 2015-09-25 | $26.00 | $26.00 | $26.00 | $26.00 | $11.07 | 0 |
| 2015-09-24 | $26.00 | $26.00 | $26.00 | $26.00 | $10.98 | 78 |
| 2015-09-23 | $26.00 | $26.00 | $26.00 | $26.00 | $10.98 | 2,652 |
| 2015-09-22 | $25.95 | $25.95 | $25.95 | $25.95 | $10.96 | 0 |
| 2015-09-21 | $26.00 | $26.00 | $25.95 | $25.95 | $10.96 | 4,820 |
| 2015-09-18 | $25.65 | $26.20 | $25.65 | $26.00 | $10.98 | 1,400 |
| 2015-09-17 | $25.60 | $25.60 | $25.60 | $25.60 | $10.81 | 2,000 |
| 2015-09-16 | $25.60 | $25.60 | $25.60 | $25.60 | $10.81 | 0 |
| 2015-09-15 | $25.80 | $25.80 | $25.57 | $25.60 | $10.81 | 2,536 |
| 2015-09-14 | $25.88 | $25.88 | $25.88 | $25.88 | $10.93 | 200 |
| 2015-09-11 | $25.91 | $25.91 | $25.91 | $25.91 | $10.94 | 0 |
| 2015-09-10 | $25.91 | $25.91 | $25.91 | $25.91 | $10.94 | 0 |
| 2015-09-09 | $25.91 | $25.91 | $25.91 | $25.91 | $10.94 | 96 |
| 2015-09-08 | $25.91 | $25.91 | $25.91 | $25.91 | $10.94 | 240 |