First Bancorp Inc (ME) (FNLC) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.08 ($0.13) 0.52%
First Bancorp Inc (ME) - Daily Information
Click for more stock information on First Bancorp Inc (ME).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.62 |
| Previous Close | $25.08 |
| High | $25.13 |
| Low | $24.62 |
| Adjusted Open | $24.62 |
| Previous Adjusted Close | $25.08 |
| Adjusted High | $25.13 |
| Adjusted Low | $24.62 |
About First Bancorp Inc (ME) (FNLC)
The First Bancorp, Inc. is a holding company of The First, N.A. (the Bank). The Bank focuses on personal service, and its customers are primarily small businesses and individuals to whom the Bank offers a variety of services, including deposit accounts, consumer and commercial and mortgage loans. In addition to traditional banking services, the Company provides investment management and private banking services through First Advisors, which is an operating division of the Bank. As of December 31, 2011, First Advisors had assets under management of $619.3 million, consisting of 730 trust accounts, estate accounts, agency accounts, and self-directed individual retirement accounts. First Advisors offers an array of private banking, financial planning, investment management and trust services to individuals, businesses, non-profit organizations and municipalities. The Bank operates 14 full-service banking offices in four counties in the Mid-Coast and Down East regions of Maine.
Invest in First Bancorp Inc (ME) (FNLC)
Historical Stock Data for First Bancorp Inc (ME) (FNLC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $24.62 | $25.13 | $24.62 | $25.08 | $25.08 | 53,347 |
| 2025-03-20 | $24.81 | $25.06 | $24.81 | $24.95 | $24.95 | 9,512 |
| 2025-03-19 | $24.90 | $25.27 | $24.80 | $25.08 | $25.08 | 10,829 |
| 2025-03-18 | $24.80 | $25.01 | $24.56 | $24.78 | $24.78 | 17,632 |
| 2025-03-17 | $24.64 | $25.02 | $24.52 | $24.80 | $24.80 | 14,282 |
| 2025-03-14 | $24.74 | $24.98 | $24.52 | $24.81 | $24.81 | 13,318 |
| 2025-03-13 | $24.66 | $24.79 | $24.51 | $24.51 | $24.51 | 10,971 |
| 2025-03-12 | $24.70 | $24.85 | $24.34 | $24.85 | $24.85 | 14,638 |
| 2025-03-11 | $25.25 | $25.25 | $24.53 | $24.53 | $24.53 | 21,924 |
| 2025-03-10 | $25.01 | $25.37 | $24.75 | $24.78 | $24.78 | 23,032 |
| 2025-03-07 | $25.47 | $25.68 | $25.05 | $25.50 | $25.50 | 18,812 |
| 2025-03-06 | $25.20 | $25.76 | $25.06 | $25.47 | $25.47 | 17,694 |
| 2025-03-05 | $25.99 | $25.99 | $25.25 | $25.37 | $25.37 | 20,633 |
| 2025-03-04 | $25.51 | $26.10 | $25.27 | $25.80 | $25.80 | 23,145 |
| 2025-03-03 | $26.38 | $26.38 | $25.65 | $25.73 | $25.73 | 15,128 |
| 2025-02-28 | $25.96 | $26.26 | $25.68 | $26.26 | $26.26 | 21,477 |
| 2025-02-27 | $25.61 | $25.80 | $25.55 | $25.80 | $25.80 | 9,654 |
| 2025-02-26 | $25.71 | $25.73 | $25.36 | $25.73 | $25.73 | 14,280 |
| 2025-02-25 | $25.57 | $25.98 | $25.48 | $25.67 | $25.67 | 16,584 |
| 2025-02-24 | $25.66 | $25.68 | $25.39 | $25.40 | $25.40 | 15,488 |
| 2025-02-21 | $26.10 | $26.10 | $25.38 | $25.38 | $25.38 | 19,472 |
| 2025-02-20 | $25.96 | $25.96 | $25.47 | $25.81 | $25.81 | 18,536 |
| 2025-02-19 | $26.39 | $26.39 | $25.81 | $26.15 | $26.15 | 21,583 |
| 2025-02-18 | $25.94 | $26.44 | $25.64 | $26.44 | $26.44 | 40,416 |
| 2025-02-14 | $25.73 | $26.00 | $25.59 | $25.72 | $25.72 | 16,231 |
| 2025-02-13 | $26.05 | $26.05 | $25.51 | $25.70 | $25.70 | 25,902 |
| 2025-02-12 | $25.68 | $25.99 | $25.64 | $25.82 | $25.82 | 20,411 |
| 2025-02-11 | $25.55 | $26.13 | $25.24 | $26.13 | $26.13 | 38,731 |
| 2025-02-10 | $25.80 | $25.92 | $25.67 | $25.73 | $25.73 | 29,505 |
| 2025-02-07 | $25.93 | $26.05 | $25.48 | $25.84 | $25.84 | 36,161 |
| 2025-02-06 | $25.55 | $26.07 | $25.55 | $26.07 | $26.07 | 40,301 |
| 2025-02-05 | $25.70 | $25.81 | $25.68 | $25.74 | $25.74 | 22,963 |
| 2025-02-04 | $25.32 | $25.75 | $25.32 | $25.72 | $25.72 | 29,579 |
| 2025-02-03 | $25.25 | $25.52 | $25.25 | $25.40 | $25.40 | 26,662 |
| 2025-01-31 | $26.01 | $26.01 | $25.69 | $25.84 | $25.84 | 27,764 |
| 2025-01-30 | $26.22 | $26.37 | $25.77 | $25.87 | $25.87 | 16,216 |
| 2025-01-29 | $25.33 | $26.34 | $25.27 | $26.01 | $26.01 | 59,036 |
| 2025-01-28 | $25.74 | $25.86 | $25.30 | $25.41 | $25.41 | 23,993 |
| 2025-01-27 | $25.21 | $26.19 | $25.15 | $25.74 | $25.74 | 52,191 |
| 2025-01-24 | $25.54 | $25.54 | $25.04 | $25.21 | $25.21 | 26,048 |
| 2025-01-23 | $24.61 | $25.75 | $24.61 | $25.47 | $25.47 | 38,836 |
| 2025-01-22 | $26.20 | $26.20 | $25.83 | $25.99 | $25.99 | 13,755 |
| 2025-01-21 | $26.35 | $26.63 | $26.27 | $26.32 | $26.32 | 27,172 |
| 2025-01-17 | $26.40 | $26.45 | $26.01 | $26.14 | $26.14 | 23,201 |
| 2025-01-16 | $26.25 | $26.30 | $25.91 | $26.15 | $26.15 | 29,505 |
| 2025-01-15 | $26.66 | $26.71 | $26.15 | $26.25 | $26.25 | 23,945 |
| 2025-01-14 | $25.56 | $25.90 | $25.44 | $25.86 | $25.86 | 23,128 |
| 2025-01-13 | $24.83 | $25.38 | $24.83 | $25.38 | $25.38 | 15,616 |
| 2025-01-10 | $25.70 | $25.71 | $24.89 | $25.21 | $25.21 | 30,567 |
| 2025-01-08 | $25.78 | $26.04 | $25.59 | $25.73 | $25.73 | 14,031 |
| 2025-01-07 | $26.43 | $26.43 | $26.03 | $26.08 | $26.08 | 19,617 |
| 2025-01-06 | $26.98 | $27.18 | $26.30 | $26.43 | $26.43 | 29,692 |
| 2025-01-03 | $26.64 | $27.25 | $26.57 | $27.11 | $26.75 | 19,933 |
| 2025-01-02 | $27.41 | $27.41 | $26.51 | $26.63 | $26.27 | 22,885 |
| 2024-12-31 | $26.80 | $27.60 | $26.80 | $27.35 | $27.35 | 20,638 |
| 2024-12-30 | $26.99 | $27.28 | $26.94 | $26.94 | $26.94 | 6,989 |
| 2024-12-27 | $27.18 | $27.41 | $26.91 | $27.07 | $27.07 | 12,993 |
| 2024-12-26 | $27.44 | $27.45 | $27.20 | $27.42 | $27.42 | 11,446 |
| 2024-12-24 | $27.08 | $27.57 | $27.07 | $27.57 | $27.57 | 11,223 |
| 2024-12-23 | $27.59 | $27.59 | $26.52 | $26.94 | $26.94 | 31,820 |
| 2024-12-20 | $25.72 | $27.78 | $25.72 | $27.71 | $27.71 | 67,337 |
| 2024-12-19 | $26.65 | $26.86 | $26.38 | $26.49 | $26.49 | 18,931 |
| 2024-12-18 | $27.81 | $28.16 | $26.12 | $26.57 | $26.57 | 26,302 |
| 2024-12-17 | $27.93 | $27.93 | $27.58 | $27.78 | $27.78 | 13,742 |
| 2024-12-16 | $27.95 | $28.36 | $27.95 | $28.36 | $28.36 | 8,603 |
| 2024-12-13 | $28.06 | $28.19 | $27.69 | $28.16 | $28.16 | 10,266 |
| 2024-12-12 | $28.71 | $28.71 | $27.77 | $28.30 | $28.30 | 22,856 |
| 2024-12-11 | $28.91 | $29.02 | $28.60 | $28.63 | $28.63 | 21,433 |
| 2024-12-10 | $28.15 | $29.04 | $28.08 | $28.55 | $28.55 | 15,006 |
| 2024-12-09 | $28.32 | $28.65 | $28.10 | $28.16 | $28.16 | 14,656 |
| 2024-12-06 | $28.55 | $28.55 | $27.95 | $28.32 | $28.32 | 8,133 |
| 2024-12-05 | $28.40 | $28.86 | $28.26 | $28.53 | $28.53 | 13,246 |
| 2024-12-04 | $28.57 | $28.93 | $28.32 | $28.73 | $28.73 | 12,311 |
| 2024-12-03 | $28.96 | $29.05 | $28.47 | $28.49 | $28.49 | 12,105 |
| 2024-12-02 | $28.83 | $29.33 | $28.76 | $29.25 | $29.25 | 16,542 |
| 2024-11-29 | $28.75 | $28.87 | $28.41 | $28.57 | $28.57 | 8,534 |
| 2024-11-27 | $28.91 | $28.98 | $28.70 | $28.74 | $28.74 | 9,217 |
| 2024-11-26 | $29.35 | $29.35 | $28.52 | $28.80 | $28.80 | 16,705 |
| 2024-11-25 | $29.70 | $30.09 | $29.36 | $29.36 | $29.36 | 24,782 |
| 2024-11-22 | $28.63 | $29.36 | $28.48 | $29.30 | $29.30 | 12,221 |
| 2024-11-21 | $28.38 | $28.95 | $28.38 | $28.60 | $28.60 | 11,081 |
| 2024-11-20 | $28.03 | $28.27 | $27.71 | $28.05 | $28.05 | 17,691 |
| 2024-11-19 | $27.68 | $28.47 | $27.68 | $28.47 | $28.47 | 7,334 |
| 2024-11-18 | $28.57 | $28.71 | $28.31 | $28.41 | $28.41 | 14,751 |
| 2024-11-15 | $29.39 | $29.39 | $28.40 | $28.74 | $28.74 | 14,346 |
| 2024-11-14 | $28.89 | $29.15 | $28.44 | $29.13 | $29.13 | 21,536 |
| 2024-11-13 | $29.08 | $29.13 | $28.82 | $28.82 | $28.82 | 15,227 |
| 2024-11-12 | $29.76 | $29.78 | $28.75 | $29.00 | $29.00 | 34,058 |
| 2024-11-11 | $30.00 | $30.15 | $29.73 | $29.78 | $29.78 | 16,906 |
| 2024-11-08 | $29.06 | $29.35 | $28.89 | $29.35 | $29.35 | 16,192 |
| 2024-11-07 | $30.88 | $30.88 | $28.59 | $28.87 | $28.87 | 32,228 |
| 2024-11-06 | $27.89 | $31.05 | $27.89 | $31.02 | $31.02 | 69,463 |
| 2024-11-05 | $26.01 | $26.60 | $26.01 | $26.60 | $26.60 | 8,333 |
| 2024-11-04 | $25.85 | $25.88 | $25.68 | $25.78 | $25.78 | 7,410 |
| 2024-11-01 | $26.10 | $26.10 | $25.90 | $26.07 | $26.07 | 10,399 |
| 2024-10-31 | $26.23 | $26.40 | $25.90 | $25.90 | $25.90 | 13,019 |
| 2024-10-30 | $26.18 | $26.66 | $26.18 | $26.41 | $26.41 | 8,170 |
| 2024-10-29 | $26.22 | $26.57 | $26.21 | $26.40 | $26.40 | 10,913 |
| 2024-10-28 | $26.41 | $26.78 | $26.01 | $26.21 | $26.21 | 18,457 |
| 2024-10-25 | $26.64 | $26.64 | $25.85 | $25.86 | $25.86 | 11,095 |
| 2024-10-24 | $26.23 | $26.75 | $26.01 | $26.75 | $26.75 | 10,733 |
| 2024-10-23 | $25.73 | $25.97 | $25.58 | $25.97 | $25.97 | 9,566 |
| 2024-10-22 | $26.29 | $26.30 | $25.91 | $26.07 | $26.07 | 8,837 |
| 2024-10-21 | $27.15 | $27.20 | $26.04 | $26.14 | $26.14 | 10,321 |
| 2024-10-18 | $27.89 | $27.89 | $27.42 | $27.51 | $27.51 | 17,662 |
| 2024-10-17 | $27.58 | $27.73 | $27.32 | $27.70 | $27.70 | 14,174 |
| 2024-10-16 | $26.83 | $27.65 | $26.83 | $27.34 | $27.34 | 21,008 |
| 2024-10-15 | $26.34 | $27.33 | $26.34 | $26.64 | $26.64 | 13,027 |
| 2024-10-14 | $26.21 | $26.35 | $26.01 | $26.28 | $26.28 | 9,143 |
| 2024-10-11 | $26.04 | $26.23 | $25.91 | $26.23 | $26.23 | 8,429 |
| 2024-10-10 | $25.29 | $25.41 | $25.27 | $25.32 | $25.32 | 11,609 |
| 2024-10-09 | $25.42 | $25.76 | $25.42 | $25.64 | $25.64 | 8,563 |
| 2024-10-08 | $25.85 | $25.86 | $25.40 | $25.57 | $25.57 | 18,655 |
| 2024-10-07 | $26.00 | $26.26 | $25.90 | $26.11 | $25.75 | 17,137 |
| 2024-10-04 | $26.06 | $26.49 | $25.93 | $26.07 | $25.71 | 8,984 |
| 2024-10-03 | $25.60 | $25.79 | $25.45 | $25.62 | $25.26 | 9,951 |
| 2024-10-02 | $25.41 | $25.76 | $25.41 | $25.60 | $25.24 | 12,448 |
| 2024-10-01 | $26.03 | $26.03 | $25.39 | $25.58 | $25.22 | 14,143 |
| 2024-09-30 | $25.92 | $26.33 | $25.92 | $26.32 | $25.95 | 12,891 |
| 2024-09-27 | $26.20 | $26.25 | $25.96 | $26.12 | $25.76 | 15,239 |
| 2024-09-26 | $26.25 | $26.25 | $25.81 | $25.99 | $25.63 | 14,494 |
| 2024-09-25 | $26.12 | $26.25 | $25.83 | $26.03 | $25.67 | 13,819 |
| 2024-09-24 | $26.25 | $26.33 | $26.03 | $26.25 | $25.89 | 14,699 |
| 2024-09-23 | $26.44 | $26.44 | $25.99 | $26.25 | $26.25 | 12,459 |
| 2024-09-20 | $26.25 | $26.56 | $26.17 | $26.36 | $26.36 | 95,813 |
| 2024-09-19 | $27.77 | $27.77 | $26.82 | $27.10 | $27.10 | 22,195 |
| 2024-09-18 | $27.36 | $27.40 | $26.90 | $27.17 | $27.17 | 39,055 |
| 2024-09-17 | $27.36 | $27.64 | $27.25 | $27.29 | $27.29 | 25,784 |
| 2024-09-16 | $26.94 | $27.01 | $26.65 | $27.00 | $27.00 | 17,370 |
| 2024-09-13 | $26.85 | $26.91 | $26.65 | $26.77 | $26.77 | 13,893 |
| 2024-09-12 | $26.00 | $26.31 | $26.00 | $26.31 | $26.31 | 7,862 |
| 2024-09-11 | $25.41 | $25.93 | $25.41 | $25.91 | $25.91 | 8,657 |
| 2024-09-10 | $25.73 | $26.08 | $25.73 | $26.08 | $26.08 | 6,280 |
| 2024-09-09 | $26.15 | $26.18 | $25.94 | $25.94 | $25.94 | 10,875 |
| 2024-09-06 | $27.03 | $27.03 | $25.96 | $26.03 | $26.03 | 9,432 |
| 2024-09-05 | $26.57 | $26.77 | $26.31 | $26.40 | $26.40 | 6,971 |
| 2024-09-04 | $27.23 | $27.41 | $26.74 | $26.74 | $26.74 | 14,892 |
| 2024-09-03 | $27.26 | $27.39 | $27.01 | $27.26 | $27.26 | 9,655 |
| 2024-08-30 | $27.31 | $27.89 | $27.31 | $27.89 | $27.89 | 5,643 |
| 2024-08-29 | $27.62 | $27.81 | $27.50 | $27.71 | $27.71 | 11,840 |
| 2024-08-28 | $27.00 | $27.39 | $26.90 | $27.22 | $27.22 | 8,673 |
| 2024-08-27 | $27.30 | $27.30 | $26.76 | $26.86 | $26.86 | 9,017 |
| 2024-08-26 | $27.99 | $28.15 | $27.34 | $27.34 | $27.34 | 14,204 |
| 2024-08-23 | $26.16 | $27.97 | $26.16 | $27.61 | $27.61 | 26,325 |
| 2024-08-22 | $26.00 | $26.15 | $25.67 | $25.87 | $25.87 | 10,623 |
| 2024-08-21 | $25.49 | $25.98 | $25.35 | $25.78 | $25.78 | 20,314 |
| 2024-08-20 | $25.83 | $25.93 | $25.02 | $25.09 | $25.09 | 17,349 |
| 2024-08-19 | $25.45 | $26.22 | $25.43 | $25.92 | $25.92 | 8,258 |
| 2024-08-16 | $24.83 | $25.51 | $24.83 | $25.13 | $25.13 | 12,344 |
| 2024-08-15 | $24.63 | $25.10 | $24.63 | $24.86 | $24.86 | 13,228 |
| 2024-08-14 | $24.47 | $24.47 | $23.93 | $24.01 | $24.01 | 7,026 |
| 2024-08-13 | $24.00 | $24.02 | $23.36 | $24.02 | $24.02 | 8,534 |
| 2024-08-12 | $23.83 | $23.83 | $23.28 | $23.51 | $23.51 | 21,903 |
| 2024-08-09 | $24.58 | $24.58 | $23.96 | $23.96 | $23.96 | 14,304 |
| 2024-08-08 | $24.52 | $24.70 | $24.47 | $24.68 | $24.68 | 6,929 |
| 2024-08-07 | $24.65 | $24.65 | $24.03 | $24.03 | $24.03 | 8,606 |
| 2024-08-06 | $24.35 | $24.75 | $24.27 | $24.55 | $24.55 | 12,999 |
| 2024-08-05 | $24.90 | $24.90 | $24.11 | $24.40 | $24.40 | 23,392 |
| 2024-08-02 | $25.90 | $26.22 | $25.65 | $25.65 | $25.65 | 16,209 |
| 2024-08-01 | $28.34 | $28.34 | $26.53 | $26.71 | $26.71 | 19,784 |
| 2024-07-31 | $27.85 | $28.87 | $27.85 | $28.15 | $28.15 | 22,835 |
| 2024-07-30 | $26.87 | $28.23 | $26.87 | $28.22 | $28.22 | 19,097 |
| 2024-07-29 | $29.44 | $29.44 | $28.05 | $28.08 | $28.08 | 9,723 |
| 2024-07-26 | $29.61 | $29.75 | $29.00 | $29.42 | $29.42 | 17,873 |
| 2024-07-25 | $27.92 | $29.60 | $27.92 | $29.24 | $29.24 | 30,826 |
| 2024-07-24 | $27.89 | $28.54 | $27.71 | $27.86 | $27.86 | 26,331 |
| 2024-07-23 | $27.56 | $28.72 | $27.56 | $28.11 | $28.11 | 29,078 |
| 2024-07-22 | $27.37 | $28.15 | $27.00 | $27.85 | $27.85 | 31,867 |
| 2024-07-19 | $27.60 | $27.71 | $27.08 | $27.35 | $27.35 | 24,669 |
| 2024-07-18 | $27.34 | $28.37 | $27.34 | $27.38 | $27.38 | 19,236 |
| 2024-07-17 | $26.85 | $27.73 | $26.59 | $27.60 | $27.60 | 30,358 |
| 2024-07-16 | $26.11 | $27.19 | $25.86 | $27.05 | $27.05 | 32,946 |
| 2024-07-15 | $24.71 | $25.83 | $24.71 | $25.76 | $25.76 | 27,209 |
| 2024-07-12 | $25.49 | $25.49 | $24.67 | $24.72 | $24.72 | 21,052 |
| 2024-07-11 | $23.80 | $25.60 | $23.55 | $25.12 | $25.12 | 29,033 |
| 2024-07-10 | $23.82 | $23.82 | $23.43 | $23.48 | $23.48 | 14,871 |
| 2024-07-09 | $23.54 | $23.91 | $23.54 | $23.76 | $23.76 | 8,198 |
| 2024-07-08 | $23.68 | $24.03 | $23.62 | $23.99 | $23.63 | 12,404 |
| 2024-07-05 | $24.21 | $24.29 | $23.33 | $23.40 | $23.40 | 44,760 |
| 2024-07-03 | $24.60 | $25.20 | $24.23 | $24.23 | $24.23 | 12,784 |
| 2024-07-02 | $24.43 | $25.11 | $24.43 | $25.11 | $25.11 | 14,590 |
| 2024-07-01 | $24.65 | $24.84 | $23.61 | $24.68 | $24.68 | 21,956 |
| 2024-06-28 | $24.49 | $24.85 | $24.01 | $24.85 | $24.85 | 153,709 |
| 2024-06-27 | $23.54 | $24.24 | $23.54 | $24.24 | $24.24 | 16,199 |
| 2024-06-26 | $22.76 | $23.83 | $22.76 | $23.53 | $23.53 | 19,035 |
| 2024-06-25 | $23.18 | $23.46 | $22.94 | $22.94 | $22.94 | 9,534 |
| 2024-06-24 | $23.10 | $23.77 | $23.10 | $23.20 | $23.20 | 11,246 |
| 2024-06-21 | $23.18 | $23.31 | $22.71 | $22.71 | $22.71 | 30,123 |
| 2024-06-20 | $23.00 | $23.20 | $22.96 | $23.09 | $23.09 | 6,357 |
| 2024-06-18 | $23.28 | $23.72 | $23.17 | $23.17 | $23.17 | 11,169 |
| 2024-06-17 | $23.63 | $23.63 | $23.00 | $23.45 | $23.45 | 9,682 |
| 2024-06-14 | $23.20 | $23.21 | $22.74 | $23.04 | $23.04 | 7,539 |
| 2024-06-13 | $23.50 | $23.69 | $23.22 | $23.40 | $23.40 | 10,814 |
| 2024-06-12 | $23.27 | $23.99 | $22.93 | $23.47 | $23.47 | 11,249 |
| 2024-06-11 | $22.82 | $23.19 | $22.34 | $22.70 | $22.70 | 17,441 |
| 2024-06-10 | $23.30 | $23.30 | $22.76 | $23.10 | $23.10 | 8,046 |
| 2024-06-07 | $23.33 | $23.60 | $23.13 | $23.31 | $23.31 | 8,012 |
| 2024-06-06 | $23.42 | $23.78 | $23.33 | $23.37 | $23.37 | 8,421 |
| 2024-06-05 | $23.65 | $23.65 | $23.40 | $23.49 | $23.49 | 9,295 |
| 2024-06-04 | $23.59 | $23.92 | $23.33 | $23.46 | $23.46 | 11,143 |
| 2024-06-03 | $24.43 | $24.43 | $23.61 | $23.62 | $23.62 | 10,464 |
| 2024-05-31 | $23.90 | $24.56 | $23.90 | $24.16 | $24.16 | 9,552 |
| 2024-05-30 | $23.64 | $24.00 | $23.64 | $23.94 | $23.94 | 10,909 |
| 2024-05-29 | $24.00 | $24.03 | $23.43 | $23.43 | $23.43 | 11,057 |
| 2024-05-28 | $24.50 | $24.50 | $24.09 | $24.28 | $24.28 | 14,922 |
| 2024-05-24 | $24.53 | $24.76 | $24.41 | $24.50 | $24.50 | 7,574 |
| 2024-05-23 | $24.59 | $24.67 | $24.21 | $24.45 | $24.45 | 21,022 |
| 2024-05-22 | $24.58 | $24.72 | $24.57 | $24.60 | $24.60 | 9,791 |
| 2024-05-21 | $24.50 | $24.63 | $24.32 | $24.52 | $24.52 | 9,760 |
| 2024-05-20 | $24.20 | $24.31 | $24.20 | $24.21 | $24.21 | 5,108 |
| 2024-05-17 | $24.07 | $24.40 | $23.54 | $24.32 | $24.32 | 15,861 |
| 2024-05-16 | $23.81 | $24.00 | $23.48 | $23.98 | $23.98 | 12,039 |
| 2024-05-15 | $23.66 | $23.88 | $23.37 | $23.88 | $23.88 | 9,225 |
| 2024-05-14 | $23.56 | $23.58 | $23.36 | $23.36 | $23.36 | 6,840 |
| 2024-05-13 | $23.34 | $23.62 | $23.30 | $23.30 | $23.30 | 12,509 |
| 2024-05-10 | $23.81 | $23.82 | $23.41 | $23.48 | $23.48 | 8,023 |
| 2024-05-09 | $23.08 | $23.79 | $23.08 | $23.79 | $23.79 | 13,576 |
| 2024-05-08 | $23.20 | $23.28 | $23.14 | $23.28 | $23.28 | 10,820 |
| 2024-05-07 | $23.13 | $23.25 | $23.00 | $23.00 | $23.00 | 11,167 |
| 2024-05-06 | $22.85 | $23.20 | $22.42 | $23.06 | $23.06 | 6,168 |
| 2024-05-03 | $23.00 | $23.15 | $22.86 | $23.09 | $23.09 | 6,846 |
| 2024-05-02 | $22.94 | $23.00 | $22.66 | $22.78 | $22.78 | 10,001 |
| 2024-05-01 | $22.24 | $22.62 | $22.24 | $22.56 | $22.56 | 11,245 |
| 2024-04-30 | $22.01 | $22.18 | $21.79 | $22.08 | $22.08 | 18,449 |
| 2024-04-29 | $22.40 | $22.40 | $22.16 | $22.30 | $22.30 | 10,740 |
| 2024-04-26 | $22.51 | $23.00 | $22.15 | $22.55 | $22.55 | 9,406 |
| 2024-04-25 | $22.49 | $22.80 | $22.12 | $22.40 | $22.40 | 15,328 |
| 2024-04-24 | $22.48 | $22.74 | $22.21 | $22.74 | $22.74 | 7,674 |
| 2024-04-23 | $22.72 | $22.75 | $22.51 | $22.52 | $22.52 | 11,344 |
| 2024-04-22 | $23.30 | $23.47 | $22.86 | $22.86 | $22.86 | 24,478 |
| 2024-04-19 | $22.36 | $23.30 | $22.29 | $22.99 | $22.99 | 20,784 |
| 2024-04-18 | $22.23 | $23.00 | $22.00 | $22.16 | $22.16 | 15,851 |
| 2024-04-17 | $22.34 | $22.71 | $22.09 | $22.24 | $22.24 | 10,522 |
| 2024-04-16 | $22.20 | $22.27 | $21.77 | $22.02 | $22.02 | 11,446 |
| 2024-04-15 | $22.11 | $22.23 | $22.00 | $22.23 | $22.23 | 7,323 |
| 2024-04-12 | $22.35 | $22.50 | $22.08 | $22.31 | $22.31 | 15,372 |
| 2024-04-11 | $22.66 | $22.80 | $22.26 | $22.58 | $22.58 | 15,365 |
| 2024-04-10 | $23.40 | $23.44 | $22.07 | $22.69 | $22.69 | 30,855 |
| 2024-04-09 | $23.83 | $23.89 | $23.56 | $23.56 | $23.56 | 15,771 |
| 2024-04-08 | $23.50 | $24.05 | $23.50 | $23.67 | $23.67 | 20,022 |
| 2024-04-05 | $24.31 | $24.31 | $23.80 | $24.03 | $23.68 | 19,180 |
| 2024-04-04 | $23.94 | $24.17 | $23.65 | $23.86 | $23.51 | 8,596 |
| 2024-04-03 | $23.26 | $24.83 | $23.26 | $23.63 | $23.29 | 14,708 |
| 2024-04-02 | $24.49 | $24.60 | $23.45 | $23.57 | $23.23 | 30,031 |
| 2024-04-01 | $23.45 | $24.58 | $23.45 | $24.39 | $24.03 | 14,296 |
| 2024-03-28 | $23.89 | $24.68 | $23.54 | $24.64 | $24.28 | 50,135 |
| 2024-03-27 | $23.36 | $23.97 | $23.21 | $23.89 | $23.54 | 17,478 |
| 2024-03-26 | $23.22 | $23.50 | $22.75 | $23.11 | $22.77 | 15,842 |
| 2024-03-25 | $23.38 | $23.38 | $23.26 | $23.26 | $22.92 | 4,845 |
| 2024-03-22 | $23.17 | $23.23 | $23.08 | $23.12 | $22.78 | 12,232 |
| 2024-03-21 | $22.89 | $23.25 | $22.89 | $23.17 | $22.83 | 29,180 |
| 2024-03-20 | $22.75 | $23.37 | $22.75 | $22.98 | $22.65 | 14,893 |
| 2024-03-19 | $22.70 | $22.98 | $22.70 | $22.84 | $22.51 | 9,733 |
| 2024-03-18 | $22.87 | $23.01 | $22.71 | $22.74 | $22.41 | 15,418 |
| 2024-03-15 | $22.61 | $23.13 | $22.61 | $23.13 | $22.79 | 29,327 |
| 2024-03-14 | $23.27 | $23.27 | $22.55 | $22.61 | $22.28 | 17,087 |
| 2024-03-13 | $23.20 | $23.20 | $23.00 | $23.10 | $22.76 | 13,680 |
| 2024-03-12 | $23.05 | $23.50 | $22.90 | $23.26 | $22.92 | 20,510 |
| 2024-03-11 | $23.06 | $23.25 | $22.88 | $23.25 | $23.25 | 9,775 |
| 2024-03-08 | $23.46 | $23.47 | $22.88 | $23.14 | $23.14 | 17,913 |
| 2024-03-07 | $23.31 | $23.55 | $23.25 | $23.36 | $23.36 | 12,457 |
| 2024-03-06 | $23.49 | $23.49 | $23.16 | $23.43 | $23.43 | 8,253 |
| 2024-03-05 | $23.17 | $23.39 | $23.05 | $23.29 | $23.29 | 9,221 |
| 2024-03-04 | $23.62 | $23.62 | $23.01 | $23.12 | $23.12 | 5,874 |
| 2024-03-01 | $23.51 | $23.54 | $23.05 | $23.10 | $23.10 | 12,190 |
| 2024-02-29 | $23.36 | $24.16 | $23.30 | $23.62 | $23.62 | 9,584 |
| 2024-02-28 | $23.02 | $23.31 | $22.95 | $22.95 | $22.95 | 7,369 |
| 2024-02-27 | $23.11 | $23.28 | $22.95 | $23.14 | $23.14 | 5,958 |
| 2024-02-26 | $23.22 | $23.61 | $23.06 | $23.12 | $23.12 | 5,601 |
| 2024-02-23 | $23.43 | $24.22 | $23.20 | $23.44 | $23.44 | 10,934 |
| 2024-02-22 | $23.26 | $23.71 | $22.95 | $23.36 | $23.36 | 17,778 |
| 2024-02-21 | $23.67 | $23.92 | $23.21 | $23.43 | $23.43 | 14,736 |
| 2024-02-20 | $24.50 | $24.50 | $23.92 | $24.08 | $24.08 | 16,107 |
| 2024-02-16 | $24.82 | $25.01 | $24.65 | $24.70 | $24.70 | 10,728 |
| 2024-02-15 | $23.89 | $25.20 | $23.87 | $24.88 | $24.88 | 16,451 |
| 2024-02-14 | $23.82 | $23.93 | $23.18 | $23.89 | $23.89 | 19,925 |
| 2024-02-13 | $24.52 | $24.52 | $23.34 | $23.44 | $23.44 | 30,038 |
| 2024-02-12 | $23.86 | $25.44 | $23.86 | $24.91 | $24.91 | 18,013 |
| 2024-02-09 | $23.99 | $24.74 | $23.99 | $24.51 | $24.51 | 11,774 |
| 2024-02-08 | $23.40 | $23.92 | $23.35 | $23.80 | $23.80 | 8,115 |
| 2024-02-07 | $23.96 | $24.22 | $22.13 | $23.35 | $23.35 | 20,077 |
| 2024-02-06 | $24.62 | $24.71 | $23.64 | $24.00 | $24.00 | 18,285 |
| 2024-02-05 | $24.70 | $24.70 | $24.30 | $24.30 | $24.30 | 12,248 |
| 2024-02-02 | $24.44 | $25.13 | $24.24 | $24.69 | $24.69 | 11,157 |
| 2024-02-01 | $25.22 | $25.22 | $23.62 | $24.75 | $24.75 | 26,133 |
| 2024-01-31 | $25.53 | $26.62 | $25.00 | $25.00 | $25.00 | 16,113 |
| 2024-01-30 | $26.05 | $26.21 | $25.57 | $25.87 | $25.87 | 5,012 |
| 2024-01-29 | $26.36 | $26.76 | $26.05 | $26.22 | $26.22 | 10,153 |
| 2024-01-26 | $26.45 | $26.50 | $26.31 | $26.39 | $26.39 | 8,487 |
| 2024-01-25 | $26.45 | $26.45 | $25.35 | $26.37 | $26.37 | 20,907 |
| 2024-01-24 | $26.16 | $26.17 | $25.91 | $26.17 | $26.17 | 9,366 |
| 2024-01-23 | $26.87 | $26.87 | $26.13 | $26.13 | $26.13 | 10,203 |
| 2024-01-22 | $26.00 | $26.84 | $25.98 | $26.68 | $26.68 | 10,712 |
| 2024-01-19 | $25.74 | $25.96 | $24.98 | $25.89 | $25.89 | 15,435 |
| 2024-01-18 | $25.57 | $25.86 | $25.50 | $25.52 | $25.52 | 6,361 |
| 2024-01-17 | $25.14 | $25.59 | $24.50 | $25.59 | $25.59 | 17,083 |
| 2024-01-16 | $25.80 | $25.80 | $25.28 | $25.52 | $25.52 | 16,843 |
| 2024-01-12 | $26.40 | $26.40 | $25.98 | $26.07 | $26.07 | 8,057 |
| 2024-01-11 | $26.70 | $26.70 | $25.76 | $26.20 | $26.20 | 18,272 |
| 2024-01-10 | $26.30 | $27.37 | $25.77 | $26.71 | $26.71 | 32,501 |
| 2024-01-09 | $27.15 | $27.18 | $26.33 | $26.40 | $26.40 | 30,064 |
| 2024-01-08 | $27.89 | $27.94 | $27.25 | $27.48 | $27.48 | 10,851 |
| 2024-01-05 | $28.14 | $28.62 | $27.86 | $27.99 | $27.99 | 47,887 |
| 2024-01-04 | $28.31 | $28.95 | $28.31 | $28.72 | $28.37 | 34,318 |
| 2024-01-03 | $28.31 | $28.83 | $27.93 | $28.11 | $27.76 | 36,232 |
| 2024-01-02 | $27.87 | $28.88 | $27.82 | $28.38 | $28.03 | 12,113 |
| 2023-12-29 | $28.92 | $29.15 | $28.22 | $28.22 | $27.87 | 7,499 |
| 2023-12-28 | $28.51 | $29.01 | $28.46 | $28.80 | $28.44 | 11,406 |
| 2023-12-27 | $28.73 | $29.05 | $28.22 | $28.74 | $28.39 | 15,456 |
| 2023-12-26 | $28.57 | $28.95 | $28.57 | $28.73 | $28.38 | 8,872 |
| 2023-12-22 | $28.00 | $28.56 | $27.95 | $28.35 | $28.35 | 21,508 |
| 2023-12-21 | $27.93 | $28.34 | $27.89 | $27.95 | $27.95 | 13,939 |
| 2023-12-20 | $27.70 | $29.16 | $27.34 | $27.99 | $27.99 | 23,303 |
| 2023-12-19 | $27.00 | $27.67 | $26.63 | $27.57 | $27.57 | 32,172 |
| 2023-12-18 | $26.82 | $27.00 | $26.13 | $26.99 | $26.99 | 25,113 |
| 2023-12-15 | $26.29 | $26.95 | $26.12 | $26.53 | $26.53 | 75,168 |
| 2023-12-14 | $25.76 | $26.19 | $25.73 | $26.09 | $26.09 | 22,790 |
| 2023-12-13 | $25.65 | $27.00 | $24.44 | $25.26 | $25.26 | 122,724 |
| 2023-12-12 | $25.85 | $26.17 | $25.50 | $25.77 | $25.77 | 13,696 |
| 2023-12-11 | $25.16 | $25.91 | $25.16 | $25.85 | $25.85 | 14,842 |
| 2023-12-08 | $25.22 | $25.87 | $25.01 | $25.78 | $25.78 | 7,919 |
| 2023-12-07 | $25.64 | $26.17 | $24.29 | $25.40 | $25.40 | 32,702 |
| 2023-12-06 | $25.98 | $26.20 | $25.36 | $25.82 | $25.82 | 10,237 |
| 2023-12-05 | $26.08 | $26.10 | $25.43 | $25.85 | $25.85 | 9,064 |
| 2023-12-04 | $25.32 | $26.01 | $25.10 | $26.01 | $26.01 | 21,108 |
| 2023-12-01 | $25.03 | $26.02 | $25.03 | $25.36 | $25.36 | 12,763 |
| 2023-11-30 | $26.25 | $26.25 | $24.89 | $24.99 | $24.99 | 8,239 |
| 2023-11-29 | $24.65 | $25.53 | $24.65 | $25.32 | $25.32 | 14,091 |
| 2023-11-28 | $24.88 | $24.90 | $24.34 | $24.42 | $24.42 | 6,142 |
| 2023-11-27 | $24.63 | $24.99 | $24.20 | $24.65 | $24.65 | 11,483 |
| 2023-11-24 | $24.73 | $24.97 | $24.50 | $24.97 | $24.97 | 2,650 |
| 2023-11-22 | $24.99 | $24.99 | $24.06 | $24.88 | $24.88 | 4,239 |
| 2023-11-21 | $25.04 | $25.11 | $24.51 | $24.91 | $24.91 | 4,052 |
| 2023-11-20 | $25.99 | $25.99 | $24.60 | $25.09 | $25.09 | 15,302 |
| 2023-11-17 | $25.48 | $26.36 | $24.53 | $25.80 | $25.80 | 17,223 |
| 2023-11-16 | $25.00 | $25.03 | $24.40 | $25.03 | $25.03 | 5,894 |
| 2023-11-15 | $25.88 | $26.21 | $24.65 | $25.29 | $25.29 | 9,141 |
| 2023-11-14 | $24.38 | $26.21 | $23.05 | $25.90 | $25.90 | 15,372 |
| 2023-11-13 | $23.79 | $24.20 | $23.50 | $23.82 | $23.82 | 3,416 |
| 2023-11-10 | $23.87 | $24.04 | $23.87 | $23.95 | $23.95 | 12,269 |
| 2023-11-09 | $23.96 | $23.96 | $23.57 | $23.87 | $23.87 | 6,743 |
| 2023-11-08 | $23.81 | $23.96 | $23.50 | $23.96 | $23.96 | 8,159 |
| 2023-11-07 | $24.06 | $24.79 | $23.55 | $23.82 | $23.82 | 18,527 |
| 2023-11-06 | $24.72 | $24.72 | $24.29 | $24.29 | $24.29 | 6,422 |
| 2023-11-03 | $24.47 | $24.89 | $23.63 | $24.78 | $24.78 | 9,479 |
| 2023-11-02 | $23.35 | $24.17 | $23.35 | $24.05 | $24.05 | 10,430 |
| 2023-11-01 | $23.45 | $23.50 | $23.26 | $23.42 | $23.42 | 6,910 |
| 2023-10-31 | $23.09 | $23.43 | $23.08 | $23.43 | $23.43 | 8,168 |
| 2023-10-30 | $22.67 | $23.39 | $22.49 | $23.39 | $23.39 | 8,379 |
| 2023-10-27 | $22.65 | $23.10 | $22.58 | $22.67 | $22.67 | 8,342 |
| 2023-10-26 | $22.98 | $23.13 | $22.52 | $23.08 | $23.08 | 7,546 |
| 2023-10-25 | $22.75 | $22.76 | $22.33 | $22.76 | $22.76 | 10,562 |
| 2023-10-24 | $22.84 | $23.17 | $22.72 | $22.77 | $22.77 | 6,059 |
| 2023-10-23 | $22.81 | $23.10 | $22.81 | $22.83 | $22.83 | 10,899 |
| 2023-10-20 | $23.13 | $23.69 | $22.75 | $22.79 | $22.79 | 20,152 |
| 2023-10-19 | $23.05 | $23.34 | $22.75 | $22.75 | $22.75 | 6,867 |
| 2023-10-18 | $23.69 | $23.85 | $22.90 | $22.99 | $22.99 | 12,109 |
| 2023-10-17 | $23.28 | $23.99 | $23.28 | $23.53 | $23.53 | 16,426 |
| 2023-10-16 | $22.74 | $23.74 | $22.74 | $23.24 | $23.24 | 20,334 |
| 2023-10-13 | $23.45 | $23.91 | $23.15 | $23.23 | $23.23 | 8,555 |
| 2023-10-12 | $23.44 | $23.49 | $22.79 | $23.40 | $23.40 | 12,285 |
| 2023-10-11 | $24.21 | $24.21 | $23.14 | $23.40 | $23.40 | 20,608 |
| 2023-10-10 | $24.03 | $24.30 | $24.00 | $24.10 | $24.10 | 10,191 |
| 2023-10-09 | $24.00 | $24.16 | $23.82 | $23.87 | $23.87 | 8,071 |
| 2023-10-06 | $23.12 | $24.71 | $22.49 | $24.01 | $24.01 | 20,569 |
| 2023-10-05 | $23.13 | $23.84 | $23.08 | $23.70 | $23.70 | 17,753 |
| 2023-10-04 | $22.88 | $23.36 | $22.39 | $23.18 | $23.18 | 14,796 |
| 2023-10-03 | $23.00 | $23.00 | $22.62 | $22.71 | $22.71 | 10,409 |
| 2023-10-02 | $23.50 | $23.86 | $23.08 | $23.08 | $23.08 | 18,128 |
| 2023-09-29 | $23.33 | $23.56 | $23.33 | $23.50 | $23.50 | 7,711 |
| 2023-09-28 | $23.45 | $23.49 | $23.22 | $23.30 | $23.30 | 6,361 |
| 2023-09-27 | $23.95 | $23.95 | $23.20 | $23.37 | $23.37 | 10,053 |
| 2023-09-26 | $23.25 | $24.43 | $23.18 | $23.20 | $23.20 | 14,456 |
| 2023-09-25 | $23.28 | $23.45 | $23.25 | $23.28 | $23.28 | 9,872 |
| 2023-09-22 | $23.64 | $23.66 | $23.28 | $23.28 | $23.28 | 7,973 |
| 2023-09-21 | $23.31 | $23.55 | $23.30 | $23.53 | $23.53 | 9,735 |
| 2023-09-20 | $23.42 | $23.71 | $23.39 | $23.43 | $23.43 | 6,972 |
| 2023-09-19 | $23.99 | $23.99 | $23.23 | $23.34 | $23.34 | 7,083 |
| 2023-09-18 | $23.95 | $24.14 | $23.48 | $23.48 | $23.48 | 4,819 |
| 2023-09-15 | $23.57 | $24.31 | $23.37 | $24.12 | $24.12 | 41,734 |
| 2023-09-14 | $23.50 | $23.75 | $23.31 | $23.58 | $23.58 | 8,795 |
| 2023-09-13 | $23.35 | $23.75 | $23.35 | $23.51 | $23.51 | 11,489 |
| 2023-09-12 | $22.99 | $23.64 | $22.99 | $23.54 | $23.54 | 9,268 |
| 2023-09-11 | $23.46 | $23.81 | $22.78 | $22.90 | $22.90 | 14,457 |
| 2023-09-08 | $23.32 | $23.62 | $23.32 | $23.50 | $23.50 | 7,902 |
| 2023-09-07 | $24.04 | $24.44 | $23.07 | $23.16 | $23.16 | 39,401 |
| 2023-09-06 | $24.67 | $24.67 | $24.00 | $24.00 | $24.00 | 6,412 |
| 2023-09-05 | $24.06 | $24.64 | $24.06 | $24.64 | $24.64 | 4,411 |
| 2023-09-01 | $24.54 | $25.06 | $24.40 | $24.71 | $24.71 | 10,980 |
| 2023-08-31 | $24.80 | $25.00 | $24.53 | $24.62 | $24.62 | 10,640 |
| 2023-08-30 | $25.43 | $25.43 | $24.92 | $25.12 | $25.12 | 2,957 |
| 2023-08-29 | $25.00 | $25.02 | $24.25 | $24.98 | $24.98 | 9,033 |
| 2023-08-28 | $24.91 | $25.47 | $24.91 | $25.08 | $25.08 | 5,503 |
| 2023-08-25 | $24.95 | $25.22 | $24.82 | $24.99 | $24.99 | 4,483 |
| 2023-08-24 | $24.60 | $24.96 | $24.56 | $24.91 | $24.91 | 10,058 |
| 2023-08-23 | $24.53 | $24.75 | $24.48 | $24.72 | $24.72 | 5,267 |
| 2023-08-22 | $25.65 | $25.65 | $24.83 | $24.83 | $24.83 | 11,198 |
| 2023-08-21 | $25.41 | $25.84 | $25.24 | $25.27 | $25.27 | 7,917 |
| 2023-08-18 | $25.63 | $25.64 | $25.20 | $25.57 | $25.57 | 10,066 |
| 2023-08-17 | $25.71 | $25.98 | $25.50 | $25.95 | $25.95 | 7,072 |
| 2023-08-16 | $26.12 | $26.73 | $25.56 | $25.65 | $25.65 | 10,833 |
| 2023-08-15 | $26.50 | $26.50 | $25.99 | $25.99 | $25.99 | 5,866 |
| 2023-08-14 | $26.96 | $27.13 | $26.51 | $26.72 | $26.72 | 7,752 |
| 2023-08-11 | $27.20 | $27.20 | $26.87 | $27.05 | $27.05 | 6,983 |
| 2023-08-10 | $27.21 | $27.43 | $26.95 | $27.14 | $27.14 | 7,932 |
| 2023-08-09 | $26.56 | $27.58 | $26.56 | $27.12 | $27.12 | 7,107 |
| 2023-08-08 | $26.98 | $27.66 | $26.56 | $27.49 | $27.49 | 8,842 |
| 2023-08-07 | $27.13 | $27.50 | $27.12 | $27.34 | $27.34 | 6,391 |
| 2023-08-04 | $26.76 | $27.13 | $26.76 | $26.80 | $26.80 | 6,462 |
| 2023-08-03 | $26.05 | $27.09 | $26.05 | $26.77 | $26.77 | 20,150 |
| 2023-08-02 | $26.05 | $26.40 | $26.05 | $26.07 | $26.07 | 10,014 |
| 2023-08-01 | $26.20 | $26.79 | $25.80 | $26.10 | $26.10 | 8,381 |
| 2023-07-31 | $26.61 | $26.96 | $26.38 | $26.39 | $26.39 | 6,876 |
| 2023-07-28 | $26.91 | $27.08 | $26.53 | $26.63 | $26.63 | 8,671 |
| 2023-07-27 | $27.05 | $27.19 | $26.57 | $26.68 | $26.68 | 9,763 |
| 2023-07-26 | $26.45 | $27.13 | $26.30 | $27.01 | $27.01 | 8,948 |
| 2023-07-25 | $26.85 | $27.17 | $26.20 | $26.20 | $26.20 | 6,436 |
| 2023-07-24 | $26.50 | $26.97 | $26.50 | $26.82 | $26.82 | 5,455 |
| 2023-07-21 | $26.90 | $27.37 | $26.47 | $26.50 | $26.50 | 13,533 |
| 2023-07-20 | $25.53 | $27.10 | $25.49 | $27.10 | $27.10 | 21,900 |
| 2023-07-19 | $26.42 | $26.78 | $25.89 | $26.16 | $26.16 | 19,241 |
| 2023-07-18 | $25.64 | $26.67 | $24.71 | $26.55 | $26.55 | 12,086 |
| 2023-07-17 | $25.18 | $25.72 | $25.18 | $25.56 | $25.56 | 7,710 |
| 2023-07-14 | $25.06 | $25.20 | $24.63 | $24.95 | $24.95 | 22,557 |
| 2023-07-13 | $25.00 | $25.15 | $24.78 | $24.93 | $24.93 | 9,694 |
| 2023-07-12 | $24.41 | $24.71 | $24.41 | $24.71 | $24.71 | 12,455 |
| 2023-07-11 | $24.46 | $24.58 | $24.16 | $24.20 | $24.20 | 18,943 |
| 2023-07-10 | $24.70 | $24.84 | $24.39 | $24.48 | $24.48 | 12,060 |
| 2023-07-07 | $24.39 | $24.72 | $24.14 | $24.72 | $24.72 | 43,653 |
| 2023-07-06 | $24.56 | $24.76 | $23.95 | $24.57 | $24.57 | 23,374 |
| 2023-07-05 | $24.51 | $25.13 | $24.49 | $24.54 | $24.54 | 9,218 |
| 2023-07-03 | $24.18 | $24.64 | $24.18 | $24.58 | $24.58 | 5,871 |
| 2023-06-30 | $24.78 | $25.35 | $24.27 | $24.34 | $24.34 | 18,453 |
| 2023-06-29 | $24.38 | $24.56 | $24.14 | $24.56 | $24.56 | 6,247 |
| 2023-06-28 | $24.73 | $24.73 | $24.23 | $24.23 | $24.23 | 6,366 |
| 2023-06-27 | $24.65 | $24.74 | $24.45 | $24.46 | $24.46 | 19,200 |
| 2023-06-26 | $24.97 | $25.21 | $24.90 | $24.90 | $24.90 | 7,704 |
| 2023-06-23 | $24.85 | $25.42 | $24.21 | $25.19 | $25.19 | 72,861 |
| 2023-06-22 | $25.01 | $25.27 | $24.46 | $25.27 | $25.27 | 12,318 |
| 2023-06-21 | $25.83 | $25.83 | $25.18 | $25.60 | $25.60 | 13,089 |
| 2023-06-20 | $26.08 | $27.00 | $25.67 | $25.85 | $25.85 | 25,218 |
| 2023-06-16 | $26.32 | $26.50 | $25.69 | $26.08 | $26.08 | 22,049 |
| 2023-06-15 | $25.88 | $26.40 | $25.68 | $26.13 | $26.13 | 12,845 |
| 2023-06-14 | $26.44 | $26.58 | $25.89 | $25.98 | $25.98 | 10,280 |
| 2023-06-13 | $25.69 | $26.60 | $25.69 | $26.32 | $26.32 | 12,125 |
| 2023-06-12 | $26.18 | $26.35 | $25.33 | $25.75 | $25.75 | 12,312 |
| 2023-06-09 | $26.01 | $26.50 | $25.50 | $25.60 | $25.60 | 13,969 |
| 2023-06-08 | $27.56 | $27.56 | $26.50 | $26.75 | $26.75 | 18,724 |
| 2023-06-07 | $26.00 | $27.87 | $25.62 | $27.87 | $27.87 | 28,896 |
| 2023-06-06 | $24.47 | $25.92 | $24.47 | $25.77 | $25.77 | 26,950 |
| 2023-06-05 | $25.03 | $25.18 | $23.87 | $24.30 | $24.30 | 9,902 |
| 2023-06-02 | $24.00 | $25.20 | $23.97 | $25.19 | $25.19 | 18,297 |
| 2023-06-01 | $23.61 | $24.09 | $23.61 | $23.69 | $23.69 | 9,491 |
| 2023-05-31 | $24.04 | $24.30 | $23.39 | $23.70 | $23.70 | 15,469 |
| 2023-05-30 | $24.30 | $24.76 | $23.59 | $24.03 | $24.03 | 8,946 |
| 2023-05-26 | $24.15 | $24.79 | $24.15 | $24.21 | $24.21 | 4,257 |
| 2023-05-25 | $24.28 | $24.45 | $23.91 | $24.08 | $24.08 | 5,598 |
| 2023-05-24 | $25.22 | $25.22 | $24.28 | $24.28 | $24.28 | 8,984 |
| 2023-05-23 | $24.62 | $25.35 | $24.62 | $25.22 | $25.22 | 16,748 |
| 2023-05-22 | $24.25 | $24.84 | $24.21 | $24.71 | $24.71 | 13,681 |
| 2023-05-19 | $24.59 | $24.93 | $24.20 | $24.26 | $24.26 | 7,408 |
| 2023-05-18 | $23.68 | $24.50 | $23.68 | $24.25 | $24.25 | 12,784 |
| 2023-05-17 | $23.15 | $23.96 | $22.98 | $23.83 | $23.83 | 10,424 |
| 2023-05-16 | $23.34 | $23.34 | $22.69 | $22.86 | $22.86 | 10,711 |
| 2023-05-15 | $23.64 | $23.64 | $23.22 | $23.22 | $23.22 | 6,599 |
| 2023-05-12 | $22.70 | $23.15 | $22.61 | $23.13 | $23.13 | 12,046 |
| 2023-05-11 | $22.66 | $22.80 | $22.50 | $22.56 | $22.56 | 12,054 |
| 2023-05-10 | $23.36 | $23.36 | $22.58 | $22.82 | $22.82 | 12,999 |
| 2023-05-09 | $23.44 | $23.44 | $23.04 | $23.04 | $23.04 | 5,408 |
| 2023-05-08 | $23.83 | $24.03 | $23.23 | $23.23 | $23.23 | 9,837 |
| 2023-05-05 | $23.50 | $24.06 | $23.50 | $23.76 | $23.76 | 16,282 |
| 2023-05-04 | $23.61 | $24.00 | $22.50 | $23.39 | $23.39 | 26,884 |
| 2023-05-03 | $23.32 | $24.28 | $23.16 | $23.61 | $23.61 | 22,748 |
| 2023-05-02 | $24.03 | $24.27 | $22.86 | $23.42 | $23.42 | 30,500 |
| 2023-05-01 | $24.80 | $25.10 | $24.32 | $24.45 | $24.45 | 17,066 |
| 2023-04-28 | $24.81 | $25.19 | $24.70 | $24.70 | $24.70 | 13,969 |
| 2023-04-27 | $24.80 | $25.00 | $24.80 | $24.99 | $24.99 | 9,495 |
| 2023-04-26 | $25.17 | $25.24 | $24.60 | $24.84 | $24.84 | 22,590 |
| 2023-04-25 | $25.01 | $25.58 | $25.01 | $25.32 | $25.32 | 12,890 |
| 2023-04-24 | $25.10 | $25.35 | $25.10 | $25.29 | $25.29 | 9,161 |
| 2023-04-21 | $24.95 | $25.30 | $24.80 | $25.10 | $25.10 | 21,263 |
| 2023-04-20 | $25.49 | $25.49 | $24.56 | $24.96 | $24.96 | 28,324 |
| 2023-04-19 | $24.38 | $24.98 | $24.06 | $24.81 | $24.81 | 35,875 |
| 2023-04-18 | $24.76 | $24.76 | $23.92 | $24.25 | $24.25 | 14,862 |
| 2023-04-17 | $24.25 | $24.64 | $24.05 | $24.64 | $24.64 | 19,986 |
| 2023-04-14 | $25.00 | $25.09 | $24.24 | $24.38 | $24.38 | 18,974 |
| 2023-04-13 | $25.10 | $25.10 | $24.70 | $24.85 | $24.85 | 15,394 |
| 2023-04-12 | $25.15 | $25.15 | $24.77 | $24.96 | $24.96 | 5,934 |
| 2023-04-11 | $24.94 | $25.15 | $24.69 | $24.78 | $24.78 | 22,274 |
| 2023-04-10 | $24.92 | $25.16 | $24.92 | $25.02 | $25.02 | 13,723 |
| 2023-04-06 | $25.29 | $25.29 | $24.87 | $25.17 | $25.17 | 10,565 |
| 2023-04-05 | $25.29 | $25.55 | $25.15 | $25.55 | $25.21 | 9,756 |
| 2023-04-04 | $25.79 | $25.79 | $25.01 | $25.25 | $24.91 | 16,408 |
| 2023-04-03 | $26.00 | $26.00 | $25.49 | $25.80 | $25.46 | 18,183 |
| 2023-03-31 | $25.71 | $26.04 | $25.60 | $25.89 | $25.54 | 18,920 |
| 2023-03-30 | $26.36 | $26.58 | $25.62 | $25.63 | $25.29 | 6,522 |
| 2023-03-29 | $26.33 | $26.41 | $26.00 | $26.26 | $25.91 | 7,327 |
| 2023-03-28 | $26.20 | $26.20 | $25.88 | $26.04 | $25.69 | 11,715 |
| 2023-03-27 | $26.24 | $26.89 | $25.97 | $26.32 | $25.97 | 8,952 |
| 2023-03-24 | $25.56 | $26.03 | $25.43 | $25.91 | $25.91 | 14,101 |
| 2023-03-23 | $26.54 | $26.76 | $25.31 | $25.89 | $25.89 | 16,804 |
| 2023-03-22 | $27.01 | $27.02 | $26.40 | $26.40 | $26.40 | 15,820 |
| 2023-03-21 | $27.13 | $27.50 | $26.89 | $27.28 | $27.28 | 17,536 |
| 2023-03-20 | $26.74 | $26.96 | $26.48 | $26.50 | $26.50 | 24,895 |
| 2023-03-17 | $27.11 | $27.29 | $26.26 | $26.70 | $26.70 | 39,918 |
| 2023-03-16 | $26.13 | $27.63 | $26.00 | $27.20 | $27.20 | 20,440 |
| 2023-03-15 | $26.50 | $26.80 | $26.03 | $26.44 | $26.44 | 21,308 |
| 2023-03-14 | $27.25 | $27.79 | $26.01 | $26.92 | $26.92 | 43,963 |
| 2023-03-13 | $27.08 | $27.08 | $25.92 | $26.45 | $26.45 | 26,566 |
| 2023-03-10 | $27.92 | $28.04 | $27.07 | $27.34 | $27.34 | 33,265 |
| 2023-03-09 | $29.00 | $29.00 | $27.92 | $27.92 | $27.92 | 20,753 |
| 2023-03-08 | $29.32 | $29.35 | $28.88 | $29.03 | $29.03 | 7,534 |
| 2023-03-07 | $29.24 | $29.76 | $29.12 | $29.20 | $29.20 | 23,910 |
| 2023-03-06 | $29.45 | $29.45 | $29.00 | $29.10 | $29.10 | 38,921 |
| 2023-03-03 | $29.46 | $29.48 | $29.10 | $29.29 | $29.29 | 8,026 |
| 2023-03-02 | $29.23 | $29.29 | $29.12 | $29.23 | $29.23 | 8,627 |
| 2023-03-01 | $29.01 | $29.46 | $29.01 | $29.26 | $29.26 | 14,944 |
| 2023-02-28 | $29.47 | $29.53 | $29.28 | $29.28 | $29.28 | 8,215 |
| 2023-02-27 | $29.25 | $29.42 | $29.08 | $29.32 | $29.32 | 4,796 |
| 2023-02-24 | $29.43 | $29.47 | $29.03 | $29.21 | $29.21 | 17,444 |
| 2023-02-23 | $29.49 | $29.71 | $29.43 | $29.47 | $29.47 | 9,379 |
| 2023-02-22 | $29.55 | $29.75 | $29.31 | $29.33 | $29.33 | 11,278 |
| 2023-02-21 | $29.87 | $29.87 | $29.52 | $29.53 | $29.53 | 9,719 |
| 2023-02-17 | $29.94 | $29.94 | $29.58 | $29.94 | $29.94 | 8,597 |
| 2023-02-16 | $29.56 | $29.95 | $29.56 | $29.87 | $29.87 | 7,211 |
| 2023-02-15 | $29.82 | $30.10 | $29.66 | $30.01 | $30.01 | 5,127 |
| 2023-02-14 | $29.95 | $30.00 | $29.79 | $29.82 | $29.82 | 11,278 |
| 2023-02-13 | $30.39 | $30.39 | $29.95 | $30.22 | $30.22 | 13,233 |
| 2023-02-10 | $30.17 | $30.33 | $30.17 | $30.25 | $30.25 | 7,436 |
| 2023-02-09 | $30.56 | $30.56 | $30.15 | $30.15 | $30.15 | 10,990 |
| 2023-02-08 | $29.70 | $30.47 | $29.70 | $30.34 | $30.34 | 8,762 |
| 2023-02-07 | $30.38 | $30.50 | $30.24 | $30.42 | $30.42 | 8,350 |
| 2023-02-06 | $30.61 | $30.64 | $30.11 | $30.20 | $30.20 | 10,265 |
| 2023-02-03 | $30.11 | $30.84 | $29.98 | $30.62 | $30.62 | 14,162 |
| 2023-02-02 | $30.00 | $30.49 | $29.84 | $30.31 | $30.31 | 14,171 |
| 2023-02-01 | $29.55 | $30.07 | $29.42 | $29.80 | $29.80 | 12,754 |
| 2023-01-31 | $29.12 | $29.67 | $29.12 | $29.66 | $29.66 | 12,171 |
| 2023-01-30 | $28.97 | $29.55 | $28.97 | $29.14 | $29.14 | 8,270 |
| 2023-01-27 | $29.16 | $29.26 | $28.94 | $29.19 | $29.19 | 11,752 |
| 2023-01-26 | $29.29 | $29.49 | $29.06 | $29.19 | $29.19 | 7,309 |
| 2023-01-25 | $28.98 | $29.37 | $28.80 | $29.30 | $29.30 | 5,537 |
| 2023-01-24 | $29.21 | $29.37 | $28.86 | $29.20 | $29.20 | 7,535 |
| 2023-01-23 | $28.85 | $29.43 | $28.85 | $29.37 | $29.37 | 22,012 |
| 2023-01-20 | $29.13 | $29.38 | $28.70 | $28.99 | $28.99 | 20,749 |
| 2023-01-19 | $28.59 | $28.80 | $28.50 | $28.78 | $28.78 | 19,144 |
| 2023-01-18 | $29.32 | $29.67 | $28.94 | $29.06 | $29.06 | 23,514 |
| 2023-01-17 | $29.72 | $29.72 | $28.89 | $29.50 | $29.50 | 11,498 |
| 2023-01-13 | $29.16 | $29.69 | $29.16 | $29.69 | $29.69 | 7,521 |
| 2023-01-12 | $29.32 | $29.57 | $29.01 | $29.57 | $29.57 | 6,503 |
| 2023-01-11 | $29.45 | $29.58 | $29.09 | $29.15 | $29.15 | 10,297 |
| 2023-01-10 | $29.12 | $29.54 | $29.12 | $29.39 | $29.39 | 10,431 |
| 2023-01-09 | $29.50 | $29.64 | $28.18 | $29.01 | $29.01 | 20,006 |
| 2023-01-06 | $29.59 | $29.78 | $29.20 | $29.70 | $29.70 | 12,184 |
| 2023-01-05 | $29.66 | $29.95 | $29.57 | $29.74 | $29.40 | 12,058 |
| 2023-01-04 | $29.87 | $30.02 | $29.51 | $29.62 | $29.28 | 10,384 |
| 2023-01-03 | $30.00 | $30.10 | $29.32 | $29.63 | $29.29 | 14,259 |
| 2022-12-30 | $30.12 | $30.12 | $29.85 | $29.94 | $29.60 | 7,285 |
| 2022-12-29 | $30.30 | $30.30 | $30.01 | $30.28 | $29.94 | 7,024 |
| 2022-12-28 | $29.95 | $29.95 | $29.51 | $29.56 | $29.23 | 8,978 |
| 2022-12-27 | $29.71 | $29.91 | $29.55 | $29.75 | $29.41 | 7,289 |
| 2022-12-23 | $29.83 | $29.97 | $29.76 | $29.76 | $29.42 | 3,944 |
| 2022-12-22 | $29.71 | $29.98 | $29.51 | $29.58 | $29.25 | 6,920 |
| 2022-12-21 | $29.97 | $30.08 | $29.57 | $30.01 | $29.67 | 17,087 |
| 2022-12-20 | $29.58 | $29.93 | $28.60 | $29.43 | $29.10 | 10,400 |
| 2022-12-19 | $29.72 | $29.77 | $29.27 | $29.32 | $28.99 | 11,937 |
| 2022-12-16 | $28.96 | $30.12 | $28.75 | $29.83 | $29.49 | 48,024 |
| 2022-12-15 | $29.50 | $29.79 | $29.14 | $29.14 | $28.81 | 15,038 |
| 2022-12-14 | $30.52 | $30.82 | $29.86 | $29.93 | $29.59 | 21,166 |
| 2022-12-13 | $29.88 | $31.58 | $29.88 | $30.82 | $30.47 | 39,810 |
| 2022-12-12 | $30.00 | $30.60 | $30.00 | $30.33 | $29.99 | 9,218 |
| 2022-12-09 | $29.86 | $30.14 | $29.77 | $29.77 | $29.77 | 7,011 |
| 2022-12-08 | $29.97 | $30.11 | $29.82 | $29.99 | $29.99 | 10,588 |
| 2022-12-07 | $30.22 | $30.56 | $29.77 | $29.79 | $29.79 | 13,007 |
| 2022-12-06 | $29.58 | $30.55 | $29.58 | $30.25 | $30.25 | 32,401 |
| 2022-12-05 | $30.81 | $30.81 | $29.53 | $29.77 | $29.77 | 14,992 |
| 2022-12-02 | $30.14 | $31.57 | $30.14 | $30.61 | $30.61 | 9,798 |
| 2022-12-01 | $31.53 | $31.53 | $30.59 | $31.17 | $31.17 | 6,579 |
| 2022-11-30 | $30.50 | $31.56 | $30.50 | $31.44 | $31.44 | 8,942 |
| 2022-11-29 | $30.90 | $31.12 | $30.88 | $30.88 | $30.88 | 7,817 |
| 2022-11-28 | $31.16 | $31.16 | $30.62 | $30.62 | $30.62 | 5,752 |
| 2022-11-25 | $31.27 | $31.40 | $31.17 | $31.17 | $31.17 | 2,419 |
| 2022-11-23 | $31.07 | $31.38 | $30.89 | $30.92 | $30.92 | 6,938 |
| 2022-11-22 | $30.75 | $31.58 | $30.73 | $31.16 | $31.16 | 8,530 |
| 2022-11-21 | $31.17 | $31.17 | $30.17 | $30.81 | $30.81 | 7,127 |
| 2022-11-18 | $31.37 | $31.54 | $30.41 | $31.20 | $31.20 | 15,767 |
| 2022-11-17 | $30.43 | $30.92 | $29.99 | $30.90 | $30.90 | 6,116 |
| 2022-11-16 | $31.17 | $31.37 | $29.93 | $30.70 | $30.70 | 17,306 |
| 2022-11-15 | $31.26 | $31.49 | $31.04 | $31.26 | $31.26 | 8,591 |
| 2022-11-14 | $31.19 | $31.20 | $31.10 | $31.10 | $31.10 | 5,713 |
| 2022-11-11 | $31.68 | $31.92 | $31.24 | $31.31 | $31.31 | 10,778 |
| 2022-11-10 | $31.27 | $32.05 | $30.79 | $31.70 | $31.70 | 15,476 |
| 2022-11-09 | $31.32 | $31.32 | $30.48 | $30.62 | $30.62 | 8,971 |
| 2022-11-08 | $31.06 | $31.61 | $30.99 | $31.50 | $31.50 | 15,044 |
| 2022-11-07 | $31.08 | $31.08 | $30.00 | $31.00 | $31.00 | 13,212 |
| 2022-11-04 | $30.04 | $31.22 | $29.89 | $30.80 | $30.80 | 16,568 |
| 2022-11-03 | $30.10 | $30.16 | $29.68 | $29.97 | $29.97 | 5,864 |
| 2022-11-02 | $31.08 | $31.15 | $30.23 | $30.23 | $30.23 | 12,314 |
| 2022-11-01 | $30.71 | $31.24 | $30.70 | $31.24 | $31.24 | 8,282 |
| 2022-10-31 | $30.25 | $31.00 | $30.21 | $30.56 | $30.56 | 10,201 |
| 2022-10-28 | $30.42 | $31.19 | $29.20 | $30.79 | $30.79 | 17,725 |
| 2022-10-27 | $29.59 | $30.40 | $29.59 | $30.03 | $30.03 | 33,806 |
| 2022-10-26 | $29.67 | $30.24 | $29.37 | $29.37 | $29.37 | 9,124 |
| 2022-10-25 | $29.28 | $30.00 | $29.28 | $29.64 | $29.64 | 16,097 |
| 2022-10-24 | $29.10 | $29.65 | $28.49 | $29.49 | $29.49 | 10,476 |
| 2022-10-21 | $28.35 | $29.51 | $28.14 | $29.25 | $29.25 | 17,901 |
| 2022-10-20 | $29.35 | $29.35 | $28.19 | $28.19 | $28.19 | 11,981 |
| 2022-10-19 | $29.23 | $29.23 | $28.24 | $28.77 | $28.77 | 13,256 |
| 2022-10-18 | $29.52 | $29.56 | $28.78 | $29.08 | $29.08 | 8,538 |
| 2022-10-17 | $29.49 | $30.66 | $28.75 | $29.53 | $29.53 | 21,470 |
| 2022-10-14 | $28.70 | $29.22 | $28.70 | $29.13 | $29.13 | 13,595 |
| 2022-10-13 | $28.10 | $29.00 | $27.95 | $28.70 | $28.70 | 32,595 |
| 2022-10-12 | $27.65 | $28.12 | $27.42 | $27.98 | $27.98 | 6,789 |
| 2022-10-11 | $27.62 | $28.08 | $27.55 | $27.61 | $27.61 | 20,576 |
| 2022-10-10 | $28.54 | $28.90 | $27.82 | $27.82 | $27.82 | 8,929 |
| 2022-10-07 | $28.21 | $28.79 | $27.45 | $27.72 | $27.72 | 6,831 |
| 2022-10-06 | $28.34 | $28.56 | $28.04 | $28.13 | $28.13 | 16,327 |
| 2022-10-05 | $28.61 | $28.84 | $28.17 | $28.63 | $28.63 | 8,584 |
| 2022-10-04 | $28.38 | $28.87 | $28.20 | $28.87 | $28.87 | 17,460 |
| 2022-10-03 | $27.99 | $28.65 | $27.54 | $28.44 | $28.11 | 30,693 |
| 2022-09-30 | $27.81 | $29.20 | $27.55 | $27.55 | $27.55 | 18,887 |
| 2022-09-29 | $27.92 | $28.23 | $27.67 | $27.76 | $27.76 | 9,758 |
| 2022-09-28 | $28.03 | $28.21 | $27.75 | $28.00 | $28.00 | 12,195 |
| 2022-09-27 | $28.18 | $28.43 | $27.75 | $27.75 | $27.75 | 7,447 |
| 2022-09-26 | $28.63 | $28.63 | $27.84 | $28.17 | $28.17 | 16,608 |
| 2022-09-23 | $28.24 | $28.44 | $27.93 | $28.12 | $28.12 | 8,513 |
| 2022-09-22 | $28.76 | $28.76 | $28.18 | $28.38 | $28.38 | 11,082 |
| 2022-09-21 | $28.60 | $29.42 | $28.21 | $28.21 | $28.21 | 9,695 |
| 2022-09-20 | $28.40 | $28.88 | $27.96 | $28.58 | $28.58 | 14,267 |
| 2022-09-19 | $27.96 | $28.60 | $27.96 | $28.33 | $28.33 | 13,948 |
| 2022-09-16 | $28.35 | $29.27 | $27.54 | $28.10 | $28.10 | 37,625 |
| 2022-09-15 | $28.20 | $28.59 | $28.20 | $28.38 | $28.38 | 8,251 |
| 2022-09-14 | $28.69 | $28.69 | $28.00 | $28.20 | $28.20 | 17,631 |
| 2022-09-13 | $28.98 | $28.98 | $28.38 | $28.43 | $28.43 | 13,923 |
| 2022-09-12 | $29.17 | $29.50 | $28.89 | $29.03 | $29.03 | 14,385 |
| 2022-09-09 | $29.22 | $29.49 | $28.90 | $29.06 | $29.06 | 15,573 |
| 2022-09-08 | $28.74 | $29.14 | $28.58 | $29.14 | $29.14 | 6,509 |
| 2022-09-07 | $28.72 | $29.08 | $28.70 | $28.90 | $28.90 | 10,761 |
| 2022-09-06 | $29.08 | $29.08 | $28.53 | $28.61 | $28.61 | 9,442 |
| 2022-09-02 | $29.13 | $29.18 | $28.61 | $28.67 | $28.67 | 7,371 |
| 2022-09-01 | $28.72 | $29.05 | $28.50 | $29.00 | $29.00 | 11,515 |
| 2022-08-31 | $29.25 | $29.43 | $29.00 | $29.00 | $29.00 | 10,354 |
| 2022-08-30 | $29.29 | $29.38 | $29.02 | $29.23 | $29.23 | 8,054 |
| 2022-08-29 | $29.56 | $29.77 | $29.52 | $29.57 | $29.57 | 6,637 |
| 2022-08-26 | $30.00 | $30.08 | $29.53 | $29.66 | $29.66 | 8,193 |
| 2022-08-25 | $29.97 | $30.10 | $29.76 | $30.10 | $30.10 | 4,789 |
| 2022-08-24 | $30.24 | $30.60 | $29.54 | $29.67 | $29.67 | 9,431 |
| 2022-08-23 | $30.15 | $30.50 | $29.91 | $29.91 | $29.91 | 5,770 |
| 2022-08-22 | $30.76 | $30.76 | $30.00 | $30.12 | $30.12 | 11,103 |
| 2022-08-19 | $31.01 | $31.01 | $30.48 | $30.94 | $30.94 | 12,177 |
| 2022-08-18 | $30.90 | $31.37 | $30.66 | $31.32 | $31.32 | 6,947 |
| 2022-08-17 | $30.98 | $31.24 | $30.91 | $30.95 | $30.95 | 8,456 |
| 2022-08-16 | $31.30 | $31.35 | $31.11 | $31.19 | $31.19 | 10,145 |
| 2022-08-15 | $30.54 | $31.35 | $30.54 | $31.30 | $31.30 | 7,791 |
| 2022-08-12 | $30.26 | $30.90 | $30.24 | $30.88 | $30.88 | 16,332 |
| 2022-08-11 | $30.21 | $30.46 | $30.21 | $30.36 | $30.36 | 9,648 |
| 2022-08-10 | $30.68 | $30.68 | $29.98 | $30.20 | $30.20 | 14,051 |
| 2022-08-09 | $29.92 | $29.93 | $29.50 | $29.93 | $29.93 | 16,362 |
| 2022-08-08 | $30.19 | $30.33 | $29.74 | $29.74 | $29.74 | 12,467 |
| 2022-08-05 | $30.32 | $30.48 | $30.25 | $30.32 | $30.32 | 4,891 |
| 2022-08-04 | $30.26 | $30.50 | $30.26 | $30.35 | $30.35 | 6,528 |
| 2022-08-03 | $30.17 | $30.70 | $30.06 | $30.26 | $30.26 | 11,176 |
| 2022-08-02 | $30.60 | $30.60 | $30.03 | $30.38 | $30.38 | 7,207 |
| 2022-08-01 | $30.15 | $30.76 | $30.06 | $30.52 | $30.52 | 12,019 |
| 2022-07-29 | $30.37 | $30.69 | $30.11 | $30.21 | $30.21 | 8,977 |
| 2022-07-28 | $30.65 | $30.79 | $30.28 | $30.54 | $30.54 | 8,262 |
| 2022-07-27 | $30.44 | $30.90 | $30.44 | $30.90 | $30.90 | 6,302 |
| 2022-07-26 | $30.30 | $30.50 | $30.01 | $30.31 | $30.31 | 9,740 |
| 2022-07-25 | $30.56 | $30.63 | $30.03 | $30.33 | $30.33 | 17,827 |
| 2022-07-22 | $30.43 | $30.99 | $29.37 | $30.45 | $30.45 | 18,670 |
| 2022-07-21 | $30.50 | $30.92 | $30.13 | $30.13 | $30.13 | 8,215 |
| 2022-07-20 | $30.32 | $30.68 | $29.89 | $30.40 | $30.40 | 11,986 |
| 2022-07-19 | $29.76 | $30.48 | $29.76 | $30.18 | $30.18 | 9,529 |
| 2022-07-18 | $30.00 | $30.31 | $29.59 | $29.71 | $29.71 | 9,974 |
| 2022-07-15 | $29.62 | $30.28 | $29.54 | $30.18 | $30.18 | 15,752 |
| 2022-07-14 | $29.05 | $29.20 | $28.75 | $29.20 | $29.20 | 12,458 |
| 2022-07-13 | $29.31 | $29.39 | $29.03 | $29.39 | $29.39 | 7,650 |
| 2022-07-12 | $29.62 | $29.84 | $29.57 | $29.57 | $29.57 | 6,515 |
| 2022-07-11 | $29.71 | $30.77 | $29.66 | $29.84 | $29.84 | 17,566 |
| 2022-07-08 | $30.01 | $30.36 | $29.94 | $30.06 | $30.06 | 9,167 |
| 2022-07-07 | $30.42 | $30.73 | $30.31 | $30.33 | $29.99 | 15,329 |
| 2022-07-06 | $30.45 | $30.58 | $30.14 | $30.46 | $30.12 | 9,498 |
| 2022-07-05 | $30.00 | $30.85 | $29.55 | $30.18 | $29.84 | 10,562 |
| 2022-07-01 | $30.06 | $30.34 | $29.76 | $30.31 | $29.97 | 13,517 |
| 2022-06-30 | $29.70 | $30.13 | $29.65 | $30.13 | $29.79 | 8,456 |
| 2022-06-29 | $30.03 | $30.03 | $29.70 | $29.92 | $29.59 | 15,403 |
| 2022-06-28 | $29.88 | $30.08 | $29.47 | $29.61 | $29.28 | 6,105 |
| 2022-06-27 | $30.51 | $30.51 | $29.72 | $30.36 | $30.02 | 27,550 |
| 2022-06-24 | $29.05 | $30.87 | $28.90 | $30.62 | $30.28 | 110,306 |
| 2022-06-23 | $28.56 | $29.24 | $28.52 | $29.21 | $28.88 | 21,183 |
| 2022-06-22 | $29.37 | $29.37 | $28.70 | $28.86 | $28.54 | 10,628 |
| 2022-06-21 | $30.97 | $30.97 | $28.64 | $28.90 | $28.58 | 15,482 |
| 2022-06-17 | $28.15 | $28.49 | $28.00 | $28.09 | $27.78 | 31,028 |
| 2022-06-16 | $28.27 | $28.73 | $28.02 | $28.15 | $27.84 | 13,997 |
| 2022-06-15 | $28.72 | $28.72 | $28.25 | $28.42 | $28.10 | 18,089 |
| 2022-06-14 | $28.98 | $28.98 | $28.25 | $28.56 | $28.24 | 14,380 |
| 2022-06-13 | $29.30 | $29.52 | $28.75 | $28.75 | $28.43 | 15,549 |
| 2022-06-10 | $29.60 | $29.94 | $29.44 | $29.65 | $29.32 | 11,103 |
| 2022-06-09 | $30.08 | $30.13 | $29.80 | $29.80 | $29.47 | 16,201 |
| 2022-06-08 | $30.14 | $30.37 | $29.90 | $30.34 | $30.00 | 15,434 |
| 2022-06-07 | $30.05 | $30.58 | $30.00 | $30.28 | $29.94 | 12,012 |
| 2022-06-06 | $30.25 | $30.54 | $30.00 | $30.18 | $29.84 | 9,917 |
| 2022-06-03 | $30.23 | $30.23 | $29.91 | $29.98 | $29.64 | 10,354 |
| 2022-06-02 | $30.10 | $30.22 | $29.88 | $30.18 | $29.84 | 16,093 |
| 2022-06-01 | $30.39 | $30.43 | $29.97 | $30.00 | $29.66 | 10,943 |
| 2022-05-31 | $30.07 | $30.50 | $29.75 | $30.27 | $29.93 | 26,725 |
| 2022-05-27 | $29.27 | $30.00 | $29.27 | $29.98 | $29.64 | 9,650 |
| 2022-05-26 | $29.47 | $29.96 | $29.47 | $29.55 | $29.22 | 16,028 |
| 2022-05-25 | $29.18 | $29.67 | $28.75 | $29.44 | $29.11 | 19,553 |
| 2022-05-24 | $28.11 | $29.25 | $28.11 | $29.07 | $28.74 | 15,030 |
| 2022-05-23 | $28.37 | $29.36 | $28.07 | $28.60 | $28.28 | 11,781 |
| 2022-05-20 | $28.23 | $28.50 | $27.91 | $28.30 | $27.98 | 13,722 |
| 2022-05-19 | $29.01 | $29.01 | $28.03 | $28.09 | $27.78 | 27,185 |
| 2022-05-18 | $28.81 | $29.28 | $28.81 | $29.00 | $28.68 | 13,739 |
| 2022-05-17 | $29.09 | $29.37 | $28.95 | $29.11 | $28.78 | 12,370 |
| 2022-05-16 | $28.34 | $29.38 | $28.34 | $28.81 | $28.49 | 16,720 |
| 2022-05-13 | $29.38 | $29.38 | $28.50 | $28.50 | $28.18 | 18,817 |
| 2022-05-12 | $29.41 | $29.53 | $28.89 | $29.15 | $28.82 | 15,651 |
| 2022-05-11 | $29.80 | $29.80 | $29.28 | $29.41 | $29.08 | 16,806 |
| 2022-05-10 | $29.78 | $29.83 | $29.03 | $29.51 | $29.18 | 19,739 |
| 2022-05-09 | $28.62 | $29.56 | $28.34 | $29.56 | $29.23 | 16,404 |
| 2022-05-06 | $28.75 | $28.89 | $28.54 | $28.74 | $28.42 | 15,423 |
| 2022-05-05 | $28.71 | $29.04 | $28.26 | $28.85 | $28.53 | 20,275 |
| 2022-05-04 | $28.00 | $28.84 | $27.90 | $28.73 | $28.41 | 11,360 |
| 2022-05-03 | $27.91 | $28.07 | $27.70 | $27.96 | $27.65 | 13,246 |
| 2022-05-02 | $28.28 | $28.59 | $27.52 | $27.72 | $27.41 | 41,439 |
| 2022-04-29 | $29.39 | $29.39 | $28.15 | $28.15 | $27.84 | 12,757 |
| 2022-04-28 | $28.97 | $30.00 | $28.61 | $29.18 | $28.85 | 12,682 |
| 2022-04-27 | $28.77 | $29.48 | $28.60 | $28.76 | $28.44 | 17,543 |
| 2022-04-26 | $29.24 | $29.39 | $28.75 | $28.77 | $28.45 | 18,604 |
| 2022-04-25 | $29.14 | $29.31 | $28.92 | $29.30 | $28.97 | 16,143 |
| 2022-04-22 | $29.71 | $29.71 | $29.14 | $29.14 | $28.81 | 12,102 |
| 2022-04-21 | $30.02 | $30.65 | $29.16 | $29.56 | $29.23 | 21,099 |
| 2022-04-20 | $29.62 | $29.95 | $29.62 | $29.80 | $29.47 | 12,616 |
| 2022-04-19 | $29.29 | $29.68 | $28.91 | $29.37 | $29.04 | 21,894 |
| 2022-04-18 | $29.21 | $29.26 | $28.83 | $29.03 | $28.71 | 10,232 |
| 2022-04-14 | $29.16 | $29.46 | $28.91 | $29.03 | $28.71 | 8,214 |
| 2022-04-13 | $28.97 | $29.27 | $28.97 | $29.14 | $28.81 | 7,213 |
| 2022-04-12 | $28.88 | $29.25 | $28.84 | $28.95 | $28.63 | 18,529 |
| 2022-04-11 | $29.16 | $29.40 | $28.88 | $28.95 | $28.63 | 13,502 |
| 2022-04-08 | $29.43 | $29.51 | $29.17 | $29.28 | $28.95 | 16,867 |
| 2022-04-07 | $29.79 | $29.93 | $29.58 | $29.66 | $29.01 | 24,592 |
| 2022-04-06 | $30.02 | $30.16 | $29.69 | $29.89 | $29.24 | 39,094 |
| 2022-04-05 | $30.21 | $30.23 | $30.01 | $30.02 | $29.36 | 20,251 |
| 2022-04-04 | $30.62 | $30.62 | $30.00 | $30.01 | $29.35 | 14,288 |
| 2022-04-01 | $30.11 | $30.41 | $30.00 | $30.00 | $29.34 | 13,797 |
| 2022-03-31 | $30.28 | $30.40 | $30.00 | $30.08 | $29.42 | 15,440 |
| 2022-03-30 | $30.14 | $30.40 | $30.01 | $30.06 | $29.40 | 16,025 |
| 2022-03-29 | $30.14 | $30.48 | $30.14 | $30.40 | $29.74 | 9,916 |
| 2022-03-28 | $30.40 | $30.48 | $29.84 | $30.02 | $29.36 | 30,970 |
| 2022-03-25 | $30.10 | $30.60 | $30.10 | $30.35 | $29.69 | 12,965 |
| 2022-03-24 | $30.52 | $30.52 | $29.95 | $30.18 | $29.52 | 14,194 |
| 2022-03-23 | $30.20 | $30.31 | $30.00 | $30.00 | $29.34 | 13,027 |
| 2022-03-22 | $30.10 | $30.44 | $30.10 | $30.20 | $29.54 | 18,680 |
| 2022-03-21 | $30.05 | $30.20 | $29.80 | $29.93 | $29.28 | 21,050 |
| 2022-03-18 | $29.73 | $30.27 | $29.51 | $29.81 | $29.16 | 49,600 |
| 2022-03-17 | $30.22 | $30.40 | $29.91 | $29.91 | $29.26 | 13,928 |
| 2022-03-16 | $29.55 | $30.44 | $29.55 | $30.01 | $29.35 | 22,871 |
| 2022-03-15 | $30.33 | $30.33 | $29.73 | $29.90 | $29.25 | 10,367 |
| 2022-03-14 | $29.95 | $30.29 | $29.93 | $30.07 | $29.41 | 7,543 |
| 2022-03-11 | $29.67 | $30.03 | $29.61 | $29.76 | $29.11 | 10,758 |
| 2022-03-10 | $29.76 | $30.10 | $29.50 | $29.64 | $28.99 | 13,351 |
| 2022-03-09 | $30.26 | $30.38 | $30.00 | $30.00 | $29.34 | 15,989 |
| 2022-03-08 | $30.03 | $30.34 | $29.53 | $29.79 | $29.14 | 11,695 |
| 2022-03-07 | $30.24 | $30.32 | $29.92 | $29.92 | $29.27 | 19,129 |
| 2022-03-04 | $29.95 | $30.46 | $29.95 | $30.30 | $29.64 | 12,284 |
| 2022-03-03 | $30.11 | $30.63 | $30.01 | $30.32 | $29.66 | 8,699 |
| 2022-03-02 | $29.62 | $30.31 | $29.62 | $30.29 | $29.63 | 14,378 |
| 2022-03-01 | $30.01 | $30.05 | $29.50 | $29.50 | $28.85 | 28,225 |
| 2022-02-28 | $30.01 | $30.32 | $29.80 | $29.80 | $29.15 | 18,162 |
| 2022-02-25 | $29.96 | $30.67 | $29.96 | $30.58 | $29.91 | 6,964 |
| 2022-02-24 | $29.93 | $29.93 | $29.08 | $29.58 | $28.93 | 31,285 |
| 2022-02-23 | $30.58 | $30.62 | $30.20 | $30.22 | $29.56 | 22,239 |
| 2022-02-22 | $30.62 | $30.75 | $30.32 | $30.32 | $29.66 | 11,391 |
| 2022-02-18 | $30.59 | $31.21 | $30.59 | $30.62 | $29.95 | 9,550 |
| 2022-02-17 | $31.04 | $31.32 | $30.60 | $30.81 | $30.14 | 12,042 |
| 2022-02-16 | $31.96 | $31.96 | $31.20 | $31.32 | $30.63 | 13,482 |
| 2022-02-15 | $31.08 | $31.49 | $31.08 | $31.49 | $30.80 | 12,884 |
| 2022-02-14 | $30.95 | $31.39 | $30.70 | $30.96 | $30.28 | 14,439 |
| 2022-02-11 | $30.98 | $31.11 | $30.59 | $30.72 | $30.05 | 12,751 |
| 2022-02-10 | $31.60 | $31.60 | $30.78 | $30.85 | $30.18 | 20,655 |
| 2022-02-09 | $32.40 | $32.40 | $31.63 | $31.70 | $31.01 | 12,137 |
| 2022-02-08 | $31.53 | $32.55 | $31.53 | $32.28 | $31.57 | 16,358 |
| 2022-02-07 | $31.48 | $32.50 | $31.45 | $31.59 | $30.90 | 10,282 |
| 2022-02-04 | $31.36 | $31.79 | $31.31 | $31.45 | $30.76 | 10,913 |
| 2022-02-03 | $31.53 | $31.64 | $31.13 | $31.34 | $30.65 | 14,249 |
| 2022-02-02 | $31.62 | $31.62 | $31.02 | $31.19 | $30.51 | 18,139 |
| 2022-02-01 | $32.01 | $32.01 | $31.36 | $31.76 | $31.07 | 21,542 |
| 2022-01-31 | $31.75 | $32.42 | $31.69 | $32.14 | $31.44 | 13,239 |
| 2022-01-28 | $32.26 | $32.39 | $31.34 | $32.17 | $31.47 | 17,597 |
| 2022-01-27 | $33.20 | $33.20 | $32.39 | $32.45 | $31.74 | 7,385 |
| 2022-01-26 | $33.42 | $33.94 | $32.20 | $32.70 | $31.98 | 14,178 |
| 2022-01-25 | $33.03 | $33.92 | $32.60 | $33.15 | $32.42 | 10,744 |
| 2022-01-24 | $31.71 | $33.47 | $31.71 | $33.37 | $32.64 | 22,983 |
| 2022-01-21 | $31.81 | $32.76 | $31.70 | $31.75 | $31.06 | 34,020 |
| 2022-01-20 | $32.25 | $33.19 | $31.96 | $32.20 | $31.50 | 47,561 |
| 2022-01-19 | $34.00 | $34.12 | $32.25 | $32.45 | $31.74 | 33,786 |
| 2022-01-18 | $33.65 | $36.80 | $33.34 | $33.72 | $32.98 | 100,996 |
| 2022-01-14 | $33.67 | $33.99 | $33.11 | $33.85 | $33.11 | 14,780 |
| 2022-01-13 | $34.04 | $34.04 | $33.55 | $33.72 | $32.98 | 14,884 |
| 2022-01-12 | $32.92 | $34.49 | $32.76 | $33.30 | $32.57 | 39,301 |
| 2022-01-11 | $32.88 | $33.09 | $32.56 | $32.90 | $32.18 | 12,096 |
| 2022-01-10 | $33.40 | $33.40 | $32.89 | $33.26 | $32.53 | 11,171 |
| 2022-01-07 | $33.48 | $33.83 | $33.20 | $33.42 | $32.69 | 19,742 |
| 2022-01-06 | $33.92 | $34.06 | $33.62 | $33.83 | $32.78 | 22,065 |
| 2022-01-05 | $33.03 | $33.82 | $33.01 | $33.46 | $32.42 | 28,963 |
| 2022-01-04 | $32.00 | $32.91 | $32.00 | $32.80 | $31.78 | 11,594 |
| 2022-01-03 | $31.54 | $32.24 | $31.54 | $31.95 | $30.95 | 16,345 |
| 2021-12-31 | $31.50 | $31.50 | $30.96 | $31.40 | $30.42 | 6,040 |
| 2021-12-30 | $31.38 | $31.70 | $31.21 | $31.21 | $30.24 | 10,151 |
| 2021-12-29 | $31.88 | $31.88 | $31.44 | $31.70 | $30.71 | 6,625 |
| 2021-12-28 | $31.38 | $32.18 | $30.90 | $31.65 | $30.66 | 17,018 |
| 2021-12-27 | $31.16 | $31.17 | $30.58 | $31.15 | $30.18 | 8,870 |
| 2021-12-23 | $30.25 | $31.15 | $30.25 | $30.65 | $29.70 | 20,184 |
| 2021-12-22 | $29.90 | $30.65 | $29.69 | $30.26 | $29.32 | 22,753 |
| 2021-12-21 | $30.21 | $30.33 | $29.90 | $30.10 | $29.16 | 10,446 |
| 2021-12-20 | $30.03 | $30.03 | $29.35 | $29.80 | $28.87 | 13,399 |
| 2021-12-17 | $30.96 | $31.58 | $30.03 | $30.03 | $29.09 | 60,840 |
| 2021-12-16 | $30.91 | $31.88 | $30.60 | $30.89 | $29.93 | 14,322 |
| 2021-12-15 | $31.31 | $31.79 | $30.51 | $30.57 | $29.62 | 40,271 |
| 2021-12-14 | $30.57 | $31.28 | $30.01 | $31.14 | $30.17 | 39,898 |
| 2021-12-13 | $30.95 | $31.10 | $30.27 | $30.50 | $29.55 | 15,600 |
| 2021-12-10 | $31.18 | $31.30 | $30.15 | $30.86 | $29.90 | 8,302 |
| 2021-12-09 | $30.96 | $31.07 | $30.47 | $30.96 | $30.00 | 7,257 |
| 2021-12-08 | $31.14 | $31.77 | $30.94 | $30.98 | $30.01 | 17,225 |
| 2021-12-07 | $31.49 | $31.98 | $31.27 | $31.28 | $30.31 | 7,434 |
| 2021-12-06 | $30.62 | $31.42 | $30.50 | $31.01 | $30.04 | 16,684 |
| 2021-12-03 | $29.19 | $30.61 | $29.19 | $30.10 | $29.16 | 9,470 |
| 2021-12-02 | $29.55 | $30.62 | $29.55 | $30.31 | $29.37 | 16,614 |
| 2021-12-01 | $30.83 | $32.06 | $29.29 | $29.37 | $28.46 | 29,697 |
| 2021-11-30 | $30.03 | $31.32 | $29.50 | $30.28 | $29.34 | 21,184 |
| 2021-11-29 | $31.17 | $31.17 | $30.06 | $30.06 | $29.12 | 14,679 |
| 2021-11-26 | $31.22 | $31.65 | $30.12 | $30.40 | $29.45 | 15,245 |
| 2021-11-24 | $32.12 | $32.35 | $31.50 | $31.95 | $30.95 | 7,222 |
| 2021-11-23 | $31.46 | $32.39 | $31.46 | $32.39 | $31.38 | 10,014 |
| 2021-11-22 | $31.00 | $31.59 | $31.00 | $31.41 | $30.43 | 16,001 |
| 2021-11-19 | $31.10 | $31.74 | $30.05 | $30.56 | $29.61 | 36,922 |
| 2021-11-18 | $30.84 | $31.75 | $30.29 | $31.41 | $30.43 | 37,996 |
| 2021-11-17 | $30.92 | $31.00 | $30.11 | $30.84 | $29.88 | 9,298 |
| 2021-11-16 | $30.90 | $31.21 | $30.84 | $31.03 | $30.06 | 12,950 |
| 2021-11-15 | $30.85 | $31.14 | $30.51 | $30.96 | $30.00 | 17,672 |
| 2021-11-12 | $31.73 | $31.73 | $30.81 | $30.95 | $29.99 | 12,478 |
| 2021-11-11 | $30.80 | $31.64 | $30.76 | $31.53 | $30.55 | 15,029 |
| 2021-11-10 | $30.50 | $30.99 | $30.29 | $30.77 | $29.81 | 27,898 |
| 2021-11-09 | $30.39 | $30.59 | $30.39 | $30.50 | $29.55 | 6,385 |
| 2021-11-08 | $30.60 | $30.60 | $30.32 | $30.59 | $29.64 | 11,826 |
| 2021-11-05 | $30.28 | $30.70 | $30.11 | $30.58 | $29.63 | 28,353 |
| 2021-11-04 | $29.96 | $30.24 | $29.92 | $30.17 | $29.23 | 7,309 |
| 2021-11-03 | $29.77 | $30.50 | $29.76 | $30.29 | $29.35 | 38,985 |
| 2021-11-02 | $29.87 | $30.00 | $29.67 | $29.83 | $28.90 | 25,466 |
| 2021-11-01 | $29.66 | $29.90 | $29.43 | $29.90 | $28.97 | 19,010 |
| 2021-10-29 | $29.29 | $29.77 | $29.00 | $29.67 | $28.75 | 17,770 |
| 2021-10-28 | $29.54 | $29.77 | $29.20 | $29.30 | $28.39 | 10,544 |
| 2021-10-27 | $29.55 | $29.74 | $29.19 | $29.19 | $28.28 | 11,065 |
| 2021-10-26 | $29.60 | $29.90 | $29.45 | $29.70 | $28.77 | 11,369 |
| 2021-10-25 | $29.62 | $29.87 | $29.24 | $29.67 | $28.75 | 15,736 |
| 2021-10-22 | $29.36 | $29.71 | $29.23 | $29.64 | $28.72 | 14,792 |
| 2021-10-21 | $29.75 | $29.75 | $28.99 | $29.10 | $28.19 | 12,805 |
| 2021-10-20 | $29.67 | $29.99 | $29.50 | $29.71 | $28.78 | 10,163 |
| 2021-10-19 | $29.67 | $29.67 | $29.01 | $29.60 | $28.68 | 7,969 |
| 2021-10-18 | $29.47 | $29.80 | $29.47 | $29.48 | $28.56 | 11,836 |
| 2021-10-15 | $29.72 | $29.79 | $29.38 | $29.54 | $28.62 | 27,543 |
| 2021-10-14 | $29.58 | $29.63 | $29.33 | $29.33 | $28.42 | 6,981 |
| 2021-10-13 | $29.33 | $29.34 | $28.93 | $29.12 | $28.21 | 7,184 |
| 2021-10-12 | $29.32 | $29.65 | $28.69 | $29.58 | $28.66 | 10,232 |
| 2021-10-11 | $29.64 | $29.70 | $29.24 | $29.32 | $28.41 | 18,011 |
| 2021-10-08 | $29.65 | $29.90 | $28.38 | $29.72 | $28.79 | 10,786 |
| 2021-10-07 | $29.90 | $30.40 | $29.58 | $29.84 | $28.60 | 53,747 |
| 2021-10-06 | $29.81 | $29.89 | $29.38 | $29.78 | $28.54 | 10,614 |
| 2021-10-05 | $29.58 | $29.89 | $29.44 | $29.89 | $28.65 | 10,305 |
| 2021-10-04 | $29.74 | $29.88 | $29.11 | $29.55 | $28.32 | 15,446 |
| 2021-10-01 | $29.49 | $29.75 | $29.35 | $29.52 | $28.30 | 12,359 |
| 2021-09-30 | $29.83 | $29.87 | $29.12 | $29.14 | $27.93 | 14,672 |
| 2021-09-29 | $29.45 | $29.85 | $29.40 | $29.50 | $28.28 | 12,658 |
| 2021-09-28 | $29.85 | $29.85 | $29.21 | $29.35 | $28.13 | 14,064 |
| 2021-09-27 | $29.11 | $29.93 | $29.11 | $29.78 | $28.54 | 18,928 |
| 2021-09-24 | $28.41 | $29.54 | $28.41 | $29.23 | $28.02 | 12,804 |
| 2021-09-23 | $28.25 | $28.64 | $28.23 | $28.64 | $27.45 | 10,531 |
| 2021-09-22 | $27.75 | $28.30 | $27.49 | $27.93 | $26.77 | 14,668 |
| 2021-09-21 | $27.61 | $27.98 | $27.40 | $27.50 | $26.36 | 12,278 |
| 2021-09-20 | $27.52 | $27.79 | $27.20 | $27.25 | $26.12 | 23,120 |
| 2021-09-17 | $27.62 | $28.31 | $26.97 | $28.14 | $26.97 | 123,603 |
| 2021-09-16 | $27.59 | $27.70 | $27.12 | $27.49 | $26.35 | 23,098 |
| 2021-09-15 | $27.45 | $27.63 | $27.29 | $27.40 | $26.26 | 24,143 |
| 2021-09-14 | $27.90 | $27.91 | $27.25 | $27.32 | $26.19 | 24,918 |
| 2021-09-13 | $28.68 | $28.68 | $27.47 | $27.75 | $26.60 | 20,915 |
| 2021-09-10 | $28.63 | $28.63 | $28.00 | $28.00 | $26.84 | 21,814 |
| 2021-09-09 | $28.82 | $29.00 | $28.52 | $28.55 | $27.37 | 19,204 |
| 2021-09-08 | $28.71 | $28.94 | $28.63 | $28.68 | $27.49 | 18,702 |
| 2021-09-07 | $29.37 | $29.37 | $28.66 | $28.66 | $27.47 | 20,898 |
| 2021-09-03 | $29.76 | $29.76 | $29.00 | $29.23 | $28.02 | 13,854 |
| 2021-09-02 | $29.62 | $29.89 | $29.61 | $29.82 | $28.58 | 4,433 |
| 2021-09-01 | $29.60 | $29.65 | $29.39 | $29.65 | $28.42 | 9,470 |
| 2021-08-31 | $29.90 | $30.07 | $29.63 | $29.69 | $28.46 | 11,892 |
| 2021-08-30 | $30.25 | $30.25 | $29.50 | $29.61 | $28.38 | 9,561 |
| 2021-08-27 | $29.96 | $30.47 | $29.96 | $30.47 | $29.21 | 14,631 |
| 2021-08-26 | $30.04 | $30.04 | $29.53 | $29.53 | $28.31 | 6,617 |
| 2021-08-25 | $30.00 | $30.50 | $29.57 | $29.98 | $28.74 | 18,908 |
| 2021-08-24 | $29.50 | $30.03 | $29.46 | $29.70 | $28.47 | 11,901 |
| 2021-08-23 | $29.56 | $29.85 | $29.45 | $29.67 | $28.44 | 8,991 |
| 2021-08-20 | $28.80 | $30.02 | $28.80 | $29.77 | $28.54 | 20,322 |
| 2021-08-19 | $29.09 | $29.34 | $28.65 | $28.97 | $27.77 | 7,317 |
| 2021-08-18 | $29.92 | $29.92 | $29.02 | $29.10 | $27.89 | 7,370 |
| 2021-08-17 | $30.00 | $30.48 | $29.65 | $29.66 | $28.43 | 9,725 |
| 2021-08-16 | $30.19 | $30.63 | $29.64 | $30.43 | $29.17 | 18,048 |
| 2021-08-13 | $30.25 | $30.37 | $30.19 | $30.20 | $28.95 | 5,400 |
| 2021-08-12 | $29.82 | $30.40 | $29.68 | $30.40 | $29.14 | 18,853 |
| 2021-08-11 | $29.55 | $29.96 | $29.55 | $29.96 | $28.72 | 4,827 |
| 2021-08-10 | $29.37 | $29.99 | $29.33 | $29.74 | $28.51 | 41,689 |
| 2021-08-09 | $28.66 | $29.42 | $28.66 | $29.28 | $28.07 | 5,471 |
| 2021-08-06 | $29.03 | $29.42 | $28.98 | $29.11 | $27.90 | 10,537 |
| 2021-08-05 | $28.58 | $28.82 | $28.58 | $28.77 | $27.58 | 5,898 |
| 2021-08-04 | $28.50 | $29.06 | $28.36 | $28.58 | $27.39 | 9,097 |
| 2021-08-03 | $28.85 | $28.95 | $28.71 | $28.80 | $27.61 | 9,233 |
| 2021-08-02 | $29.42 | $29.42 | $28.50 | $28.80 | $27.61 | 15,013 |
| 2021-07-30 | $29.28 | $29.48 | $29.06 | $29.06 | $27.85 | 8,132 |
| 2021-07-29 | $29.42 | $29.42 | $28.86 | $29.16 | $27.95 | 11,193 |
| 2021-07-28 | $29.17 | $29.42 | $28.85 | $29.34 | $28.12 | 12,771 |
| 2021-07-27 | $29.15 | $29.18 | $28.87 | $29.18 | $27.97 | 13,041 |
| 2021-07-26 | $28.81 | $29.38 | $28.74 | $29.33 | $28.11 | 13,197 |
| 2021-07-23 | $29.25 | $29.25 | $28.98 | $28.98 | $27.78 | 10,324 |
| 2021-07-22 | $29.18 | $29.22 | $28.71 | $28.81 | $27.62 | 13,626 |
| 2021-07-21 | $28.50 | $29.41 | $28.50 | $28.95 | $27.75 | 12,052 |
| 2021-07-20 | $28.33 | $29.41 | $28.33 | $28.36 | $27.18 | 34,111 |
| 2021-07-19 | $28.16 | $28.92 | $28.00 | $28.08 | $26.92 | 19,938 |
| 2021-07-16 | $29.03 | $29.03 | $28.23 | $28.35 | $27.17 | 15,366 |
| 2021-07-15 | $28.61 | $29.14 | $28.30 | $28.71 | $27.52 | 20,299 |
| 2021-07-14 | $28.65 | $28.65 | $28.40 | $28.61 | $27.42 | 9,297 |
| 2021-07-13 | $29.24 | $29.40 | $28.59 | $28.59 | $27.40 | 11,157 |
| 2021-07-12 | $28.52 | $29.39 | $28.52 | $29.34 | $28.12 | 7,160 |
| 2021-07-09 | $28.83 | $28.83 | $27.81 | $28.78 | $27.59 | 17,867 |
| 2021-07-08 | $28.31 | $28.31 | $27.77 | $27.85 | $26.70 | 12,914 |
| 2021-07-07 | $29.18 | $29.60 | $28.52 | $28.60 | $27.41 | 16,666 |
| 2021-07-06 | $29.76 | $29.89 | $29.42 | $29.45 | $27.92 | 35,669 |
| 2021-07-02 | $29.77 | $29.85 | $29.42 | $29.53 | $27.99 | 15,163 |
| 2021-07-01 | $29.74 | $30.57 | $29.40 | $29.40 | $27.87 | 19,753 |
| 2021-06-30 | $29.67 | $29.80 | $29.25 | $29.45 | $27.92 | 28,578 |
| 2021-06-29 | $30.29 | $30.57 | $29.53 | $29.69 | $28.14 | 15,945 |
| 2021-06-28 | $29.31 | $30.67 | $29.31 | $30.04 | $28.48 | 17,034 |
| 2021-06-25 | $30.73 | $31.17 | $29.21 | $29.21 | $27.69 | 109,427 |
| 2021-06-24 | $30.38 | $31.18 | $30.04 | $31.06 | $29.44 | 13,048 |
| 2021-06-23 | $29.68 | $30.32 | $29.68 | $29.88 | $28.32 | 11,435 |
| 2021-06-22 | $30.31 | $30.31 | $29.56 | $29.92 | $28.36 | 7,824 |
| 2021-06-21 | $29.89 | $30.85 | $29.89 | $30.41 | $28.83 | 15,086 |
| 2021-06-18 | $30.62 | $30.62 | $29.55 | $29.92 | $28.36 | 34,108 |
| 2021-06-17 | $31.98 | $31.98 | $31.05 | $31.06 | $29.44 | 7,966 |
| 2021-06-16 | $32.03 | $32.20 | $31.40 | $31.76 | $30.11 | 11,170 |
| 2021-06-15 | $31.03 | $32.21 | $31.03 | $31.81 | $30.15 | 9,874 |
| 2021-06-14 | $31.37 | $31.44 | $31.04 | $31.21 | $29.58 | 9,109 |
| 2021-06-11 | $31.76 | $31.76 | $31.20 | $31.54 | $29.90 | 12,415 |
| 2021-06-10 | $32.21 | $32.21 | $31.63 | $31.77 | $30.12 | 11,464 |
| 2021-06-09 | $32.40 | $32.48 | $31.97 | $32.09 | $30.42 | 13,881 |
| 2021-06-08 | $32.42 | $32.63 | $32.20 | $32.50 | $30.81 | 20,812 |
| 2021-06-07 | $32.32 | $32.41 | $31.74 | $32.36 | $30.67 | 16,955 |
| 2021-06-04 | $31.84 | $32.32 | $31.74 | $32.00 | $30.33 | 21,108 |
| 2021-06-03 | $31.58 | $31.84 | $31.25 | $31.84 | $30.18 | 11,887 |
| 2021-06-02 | $31.75 | $31.79 | $31.25 | $31.59 | $29.94 | 9,274 |
| 2021-06-01 | $31.88 | $31.88 | $31.37 | $31.68 | $30.03 | 13,417 |
| 2021-05-28 | $31.35 | $31.80 | $31.35 | $31.50 | $29.86 | 12,430 |
| 2021-05-27 | $31.19 | $31.36 | $30.95 | $31.17 | $29.55 | 6,101 |
| 2021-05-26 | $30.55 | $31.69 | $30.55 | $31.21 | $29.58 | 13,434 |
| 2021-05-25 | $31.56 | $31.56 | $30.22 | $30.22 | $28.65 | 11,099 |
| 2021-05-24 | $30.77 | $31.18 | $30.20 | $30.73 | $29.13 | 16,353 |
| 2021-05-21 | $30.25 | $31.00 | $30.07 | $30.96 | $29.35 | 19,131 |
| 2021-05-20 | $29.50 | $30.03 | $29.25 | $29.74 | $28.19 | 8,709 |
| 2021-05-19 | $29.75 | $30.15 | $29.12 | $29.33 | $27.80 | 12,488 |
| 2021-05-18 | $29.81 | $30.44 | $29.81 | $30.02 | $28.46 | 12,547 |
| 2021-05-17 | $29.38 | $29.88 | $29.38 | $29.72 | $28.17 | 6,155 |
| 2021-05-14 | $29.47 | $29.53 | $29.16 | $29.53 | $27.99 | 16,668 |
| 2021-05-13 | $28.33 | $29.62 | $28.33 | $28.92 | $27.41 | 17,666 |
| 2021-05-12 | $29.00 | $29.38 | $28.12 | $28.13 | $26.67 | 19,545 |
| 2021-05-11 | $29.36 | $30.41 | $28.96 | $29.32 | $27.79 | 14,476 |
| 2021-05-10 | $29.93 | $30.30 | $29.69 | $29.69 | $28.14 | 14,380 |
| 2021-05-07 | $29.65 | $30.50 | $29.65 | $30.11 | $28.54 | 23,859 |
| 2021-05-06 | $29.25 | $29.82 | $29.00 | $29.64 | $28.10 | 18,591 |
| 2021-05-05 | $29.40 | $29.73 | $29.20 | $29.53 | $27.99 | 17,915 |
| 2021-05-04 | $28.51 | $29.21 | $28.49 | $29.04 | $27.53 | 8,734 |
| 2021-05-03 | $28.46 | $29.34 | $28.35 | $29.18 | $27.66 | 13,589 |
| 2021-04-30 | $28.23 | $28.50 | $28.23 | $28.29 | $26.82 | 16,071 |
| 2021-04-29 | $28.13 | $28.35 | $28.01 | $28.23 | $26.76 | 8,322 |
| 2021-04-28 | $28.01 | $28.33 | $28.01 | $28.06 | $26.60 | 9,563 |
| 2021-04-27 | $28.54 | $28.60 | $28.07 | $28.35 | $26.87 | 9,891 |
| 2021-04-26 | $28.57 | $28.87 | $28.20 | $28.44 | $26.96 | 10,062 |
| 2021-04-23 | $28.40 | $29.18 | $27.92 | $28.54 | $27.05 | 20,465 |
| 2021-04-22 | $28.71 | $28.88 | $27.80 | $27.91 | $26.46 | 13,554 |
| 2021-04-21 | $28.56 | $28.82 | $28.25 | $28.29 | $26.82 | 6,745 |
| 2021-04-20 | $28.77 | $28.88 | $27.76 | $27.76 | $26.31 | 7,275 |
| 2021-04-19 | $28.93 | $29.34 | $28.58 | $28.80 | $27.30 | 15,357 |
| 2021-04-16 | $29.38 | $29.83 | $28.84 | $28.94 | $27.43 | 34,897 |
| 2021-04-15 | $29.17 | $29.17 | $28.48 | $29.07 | $27.56 | 10,003 |
| 2021-04-14 | $28.53 | $29.10 | $28.47 | $28.85 | $27.35 | 12,754 |
| 2021-04-13 | $29.10 | $29.10 | $28.17 | $28.33 | $26.85 | 15,014 |
| 2021-04-12 | $28.93 | $29.04 | $28.53 | $28.78 | $27.28 | 7,918 |
| 2021-04-09 | $29.15 | $29.21 | $28.87 | $28.96 | $27.45 | 13,993 |
| 2021-04-08 | $28.65 | $29.00 | $28.65 | $29.00 | $27.49 | 4,163 |
| 2021-04-07 | $29.37 | $29.37 | $28.35 | $28.65 | $27.16 | 20,118 |
| 2021-04-06 | $29.45 | $29.67 | $29.15 | $29.25 | $27.73 | 9,425 |
| 2021-04-05 | $29.63 | $29.72 | $29.21 | $29.32 | $27.79 | 13,191 |
| 2021-04-01 | $29.14 | $29.84 | $29.14 | $29.69 | $27.85 | 14,515 |
| 2021-03-31 | $29.38 | $29.42 | $28.63 | $29.19 | $27.38 | 22,989 |
| 2021-03-30 | $28.65 | $29.71 | $28.41 | $29.38 | $27.56 | 10,474 |
| 2021-03-29 | $28.97 | $29.16 | $28.60 | $28.85 | $27.06 | 11,644 |
| 2021-03-26 | $29.95 | $29.95 | $28.36 | $29.48 | $27.65 | 5,903 |
| 2021-03-25 | $28.10 | $28.98 | $28.01 | $28.70 | $26.92 | 11,396 |
| 2021-03-24 | $28.69 | $29.82 | $28.03 | $28.08 | $26.34 | 9,742 |
| 2021-03-23 | $28.02 | $28.96 | $28.02 | $28.07 | $26.33 | 15,094 |
| 2021-03-22 | $29.66 | $29.66 | $28.40 | $28.42 | $26.66 | 16,185 |
| 2021-03-19 | $28.76 | $30.01 | $28.07 | $30.01 | $28.15 | 109,658 |
| 2021-03-18 | $28.69 | $29.49 | $28.56 | $28.86 | $27.07 | 11,303 |
| 2021-03-17 | $28.97 | $29.01 | $28.11 | $28.35 | $26.59 | 16,080 |
| 2021-03-16 | $29.99 | $30.08 | $28.40 | $29.06 | $27.26 | 31,627 |
| 2021-03-15 | $30.25 | $30.25 | $29.40 | $30.25 | $28.37 | 16,373 |
| 2021-03-12 | $30.20 | $30.30 | $30.07 | $30.23 | $28.36 | 13,806 |
| 2021-03-11 | $30.16 | $30.45 | $29.71 | $30.05 | $28.19 | 16,054 |
| 2021-03-10 | $29.23 | $30.42 | $29.23 | $30.16 | $28.29 | 26,138 |
| 2021-03-09 | $29.68 | $29.82 | $28.96 | $29.44 | $27.61 | 16,996 |
| 2021-03-08 | $28.28 | $30.23 | $28.28 | $29.71 | $27.87 | 26,457 |
| 2021-03-05 | $27.40 | $29.01 | $27.40 | $28.40 | $26.64 | 30,726 |
| 2021-03-04 | $27.16 | $27.97 | $26.77 | $27.32 | $25.63 | 25,804 |
| 2021-03-03 | $26.26 | $27.24 | $26.01 | $27.05 | $25.37 | 34,443 |
| 2021-03-02 | $26.24 | $26.35 | $25.75 | $25.80 | $24.20 | 14,467 |
| 2021-03-01 | $26.24 | $26.99 | $25.59 | $26.67 | $25.02 | 15,378 |
| 2021-02-26 | $26.31 | $26.45 | $25.24 | $25.56 | $23.98 | 20,869 |
| 2021-02-25 | $26.76 | $27.12 | $26.30 | $26.30 | $24.67 | 8,760 |
| 2021-02-24 | $26.43 | $27.35 | $26.23 | $26.62 | $24.97 | 16,624 |
| 2021-02-23 | $25.86 | $27.07 | $25.86 | $26.50 | $24.86 | 17,332 |
| 2021-02-22 | $24.78 | $26.00 | $24.76 | $25.82 | $24.22 | 23,023 |
| 2021-02-19 | $24.61 | $24.88 | $24.57 | $24.78 | $23.24 | 10,784 |
| 2021-02-18 | $24.91 | $25.10 | $24.32 | $24.66 | $23.13 | 10,719 |
| 2021-02-17 | $24.80 | $25.34 | $24.80 | $24.81 | $23.27 | 8,161 |
| 2021-02-16 | $25.36 | $25.70 | $24.89 | $24.89 | $23.35 | 10,399 |
| 2021-02-12 | $24.74 | $25.14 | $24.49 | $25.13 | $23.57 | 14,210 |
| 2021-02-11 | $25.97 | $25.97 | $24.69 | $24.69 | $23.16 | 16,426 |
| 2021-02-10 | $25.52 | $26.24 | $25.32 | $25.42 | $23.84 | 10,693 |
| 2021-02-09 | $25.58 | $26.41 | $25.19 | $25.73 | $24.13 | 21,312 |
| 2021-02-08 | $25.25 | $25.76 | $25.25 | $25.76 | $24.16 | 13,756 |
| 2021-02-05 | $25.26 | $25.32 | $24.93 | $25.19 | $23.63 | 7,899 |
| 2021-02-04 | $24.44 | $25.20 | $24.44 | $25.08 | $23.53 | 24,566 |
| 2021-02-03 | $24.46 | $24.81 | $24.03 | $24.42 | $22.91 | 12,660 |
| 2021-02-02 | $24.68 | $24.85 | $24.07 | $24.54 | $23.02 | 14,936 |
| 2021-02-01 | $24.00 | $24.93 | $23.85 | $24.22 | $22.72 | 14,351 |
| 2021-01-29 | $24.25 | $24.31 | $23.40 | $24.03 | $22.54 | 23,647 |
| 2021-01-28 | $24.83 | $25.82 | $24.03 | $24.32 | $22.81 | 15,544 |
| 2021-01-27 | $24.86 | $25.97 | $24.01 | $24.39 | $22.88 | 29,427 |
| 2021-01-26 | $25.79 | $26.20 | $25.00 | $25.30 | $23.73 | 19,031 |
| 2021-01-25 | $26.10 | $26.83 | $25.36 | $25.77 | $24.17 | 13,138 |
| 2021-01-22 | $25.51 | $26.14 | $25.24 | $26.09 | $24.47 | 20,790 |
| 2021-01-21 | $26.75 | $26.75 | $25.55 | $25.80 | $24.20 | 20,777 |
| 2021-01-20 | $26.90 | $27.10 | $26.39 | $26.48 | $24.84 | 8,207 |
| 2021-01-19 | $26.99 | $27.23 | $26.58 | $26.98 | $25.31 | 22,909 |
| 2021-01-15 | $27.00 | $27.30 | $26.60 | $27.20 | $25.51 | 18,739 |
| 2021-01-14 | $27.09 | $27.50 | $26.62 | $27.37 | $25.67 | 14,697 |
| 2021-01-13 | $26.77 | $27.20 | $26.35 | $26.75 | $25.09 | 16,429 |
| 2021-01-12 | $26.62 | $27.49 | $26.62 | $27.37 | $25.67 | 26,956 |
| 2021-01-11 | $26.05 | $26.42 | $25.67 | $26.42 | $24.78 | 6,305 |
| 2021-01-08 | $26.36 | $26.98 | $25.85 | $26.40 | $24.76 | 12,781 |
| 2021-01-07 | $26.07 | $27.09 | $25.90 | $27.00 | $25.33 | 19,183 |
| 2021-01-06 | $25.82 | $26.25 | $25.34 | $25.90 | $24.29 | 38,479 |
| 2021-01-05 | $25.63 | $26.09 | $25.23 | $25.27 | $23.70 | 21,485 |
| 2021-01-04 | $26.00 | $26.29 | $25.51 | $25.86 | $23.96 | 34,142 |
| 2020-12-31 | $25.44 | $25.82 | $25.28 | $25.40 | $23.54 | 15,407 |
| 2020-12-30 | $25.29 | $25.43 | $25.24 | $25.24 | $23.39 | 5,983 |
| 2020-12-29 | $25.12 | $25.50 | $24.89 | $25.10 | $23.26 | 14,917 |
| 2020-12-28 | $24.81 | $25.23 | $24.78 | $25.13 | $23.29 | 8,219 |
| 2020-12-24 | $24.70 | $24.86 | $24.61 | $24.76 | $22.94 | 4,395 |
| 2020-12-23 | $24.63 | $24.95 | $24.47 | $24.60 | $22.80 | 9,593 |
| 2020-12-22 | $24.69 | $24.88 | $24.28 | $24.54 | $22.74 | 5,721 |
| 2020-12-21 | $24.61 | $25.18 | $23.96 | $24.69 | $22.88 | 24,998 |
| 2020-12-18 | $26.02 | $26.05 | $24.49 | $24.49 | $22.69 | 74,928 |
| 2020-12-17 | $25.75 | $25.75 | $25.46 | $25.72 | $23.83 | 9,119 |
| 2020-12-16 | $26.12 | $26.64 | $25.41 | $25.41 | $23.55 | 12,728 |
| 2020-12-15 | $25.65 | $26.37 | $25.19 | $25.78 | $23.89 | 14,304 |
| 2020-12-14 | $25.80 | $26.02 | $25.33 | $25.33 | $23.47 | 16,985 |
| 2020-12-11 | $25.46 | $25.90 | $25.45 | $25.75 | $23.86 | 3,670 |
| 2020-12-10 | $25.53 | $26.01 | $25.48 | $25.80 | $23.91 | 7,064 |
| 2020-12-09 | $26.05 | $26.26 | $25.90 | $25.92 | $24.02 | 17,860 |
| 2020-12-08 | $25.23 | $26.16 | $25.05 | $26.10 | $24.19 | 17,677 |
| 2020-12-07 | $25.50 | $25.63 | $25.03 | $25.17 | $23.32 | 8,086 |
| 2020-12-04 | $25.19 | $25.86 | $25.02 | $25.60 | $23.72 | 6,977 |
| 2020-12-03 | $24.92 | $25.21 | $24.82 | $25.01 | $23.18 | 8,250 |
| 2020-12-02 | $24.46 | $24.67 | $24.46 | $24.64 | $22.83 | 8,742 |
| 2020-12-01 | $24.74 | $24.74 | $24.20 | $24.40 | $22.61 | 7,673 |
| 2020-11-30 | $25.00 | $25.23 | $24.23 | $24.23 | $22.45 | 17,941 |
| 2020-11-27 | $25.84 | $26.10 | $25.05 | $25.19 | $23.34 | 12,739 |
| 2020-11-25 | $26.62 | $26.66 | $25.63 | $26.09 | $24.18 | 8,910 |
| 2020-11-24 | $25.17 | $27.00 | $25.17 | $26.87 | $24.90 | 25,899 |
| 2020-11-23 | $24.91 | $25.03 | $24.65 | $24.91 | $23.08 | 7,946 |
| 2020-11-20 | $24.33 | $24.92 | $24.26 | $24.92 | $23.09 | 10,885 |
| 2020-11-19 | $24.80 | $24.80 | $24.45 | $24.73 | $22.92 | 5,308 |
| 2020-11-18 | $25.22 | $25.22 | $24.61 | $24.62 | $22.81 | 6,859 |
| 2020-11-17 | $25.20 | $25.39 | $24.36 | $24.99 | $23.16 | 10,734 |
| 2020-11-16 | $24.98 | $25.39 | $24.90 | $25.39 | $23.53 | 25,089 |
| 2020-11-13 | $24.13 | $24.61 | $23.92 | $24.32 | $22.54 | 11,737 |
| 2020-11-12 | $25.03 | $25.03 | $23.91 | $24.40 | $22.61 | 6,438 |
| 2020-11-11 | $24.82 | $25.18 | $24.70 | $25.15 | $23.30 | 12,691 |
| 2020-11-10 | $23.93 | $25.33 | $23.30 | $25.10 | $23.26 | 22,975 |
| 2020-11-09 | $24.20 | $25.08 | $23.28 | $23.28 | $21.57 | 44,290 |
| 2020-11-06 | $23.22 | $23.22 | $22.54 | $22.54 | $20.89 | 5,008 |
| 2020-11-05 | $23.04 | $23.30 | $22.40 | $23.04 | $21.35 | 8,264 |
| 2020-11-04 | $23.36 | $23.36 | $22.80 | $23.05 | $21.36 | 4,455 |
| 2020-11-03 | $24.08 | $24.20 | $22.54 | $23.90 | $22.15 | 33,468 |
| 2020-11-02 | $23.51 | $23.86 | $23.03 | $23.86 | $22.11 | 7,761 |
| 2020-10-30 | $23.52 | $23.52 | $22.55 | $23.13 | $21.43 | 9,099 |
| 2020-10-29 | $22.41 | $23.32 | $22.41 | $23.32 | $21.61 | 6,247 |
| 2020-10-28 | $22.58 | $23.12 | $21.53 | $22.41 | $20.77 | 22,342 |
| 2020-10-27 | $24.06 | $24.06 | $22.80 | $23.02 | $21.33 | 11,133 |
| 2020-10-26 | $23.79 | $23.95 | $23.56 | $23.93 | $22.17 | 10,809 |
| 2020-10-23 | $24.19 | $24.58 | $23.25 | $24.16 | $22.39 | 7,781 |
| 2020-10-22 | $22.44 | $24.49 | $22.44 | $24.08 | $22.31 | 8,695 |
| 2020-10-21 | $22.85 | $23.63 | $22.85 | $23.06 | $21.37 | 8,873 |
| 2020-10-20 | $22.61 | $23.34 | $22.61 | $23.34 | $21.63 | 4,711 |
| 2020-10-19 | $23.50 | $23.66 | $22.66 | $23.04 | $21.35 | 4,217 |
| 2020-10-16 | $22.77 | $23.75 | $22.07 | $23.24 | $21.54 | 29,004 |
| 2020-10-15 | $21.84 | $22.93 | $21.10 | $22.93 | $21.25 | 15,588 |
| 2020-10-14 | $22.22 | $22.35 | $21.79 | $21.92 | $20.31 | 7,629 |
| 2020-10-13 | $22.58 | $22.60 | $22.07 | $22.07 | $20.45 | 6,817 |
| 2020-10-12 | $21.90 | $23.08 | $21.74 | $22.90 | $21.22 | 16,961 |
| 2020-10-09 | $21.90 | $22.17 | $21.90 | $22.15 | $20.53 | 4,058 |
| 2020-10-08 | $22.25 | $22.25 | $21.72 | $21.85 | $20.25 | 7,140 |
| 2020-10-07 | $21.78 | $22.24 | $21.43 | $22.09 | $20.47 | 12,665 |
| 2020-10-06 | $21.91 | $22.23 | $21.53 | $21.53 | $19.95 | 11,771 |
| 2020-10-05 | $21.80 | $21.99 | $21.59 | $21.90 | $20.29 | 11,363 |
| 2020-10-02 | $20.74 | $22.00 | $20.71 | $21.86 | $19.97 | 13,056 |
| 2020-10-01 | $21.20 | $21.38 | $20.51 | $21.01 | $19.20 | 13,897 |
| 2020-09-30 | $20.19 | $21.16 | $20.19 | $21.08 | $19.26 | 7,789 |
| 2020-09-29 | $20.59 | $20.99 | $19.72 | $20.98 | $19.17 | 4,371 |
| 2020-09-28 | $19.84 | $20.62 | $19.80 | $20.51 | $18.74 | 11,251 |
| 2020-09-25 | $19.22 | $20.03 | $19.22 | $19.54 | $17.85 | 21,718 |
| 2020-09-24 | $19.54 | $19.72 | $19.10 | $19.33 | $17.66 | 13,411 |
| 2020-09-23 | $19.86 | $19.89 | $19.25 | $19.34 | $17.67 | 18,983 |
| 2020-09-22 | $19.69 | $19.69 | $19.23 | $19.68 | $17.98 | 11,388 |
| 2020-09-21 | $20.52 | $20.52 | $19.35 | $19.55 | $17.86 | 27,532 |
| 2020-09-18 | $20.95 | $20.95 | $20.38 | $20.91 | $19.11 | 56,010 |
| 2020-09-17 | $20.10 | $20.71 | $20.10 | $20.71 | $18.92 | 6,942 |
| 2020-09-16 | $20.79 | $20.79 | $20.23 | $20.40 | $18.64 | 14,719 |
| 2020-09-15 | $20.76 | $20.99 | $20.56 | $20.61 | $18.83 | 5,384 |
| 2020-09-14 | $20.20 | $20.69 | $20.20 | $20.63 | $18.85 | 9,040 |
| 2020-09-11 | $20.69 | $20.69 | $20.03 | $20.06 | $18.33 | 7,584 |
| 2020-09-10 | $21.11 | $21.91 | $20.15 | $20.15 | $18.41 | 9,418 |
| 2020-09-09 | $20.94 | $20.94 | $20.26 | $20.26 | $18.51 | 14,922 |
| 2020-09-08 | $21.00 | $21.91 | $20.50 | $20.50 | $18.73 | 11,078 |
| 2020-09-04 | $21.53 | $21.53 | $20.75 | $21.10 | $19.28 | 7,622 |
| 2020-09-03 | $21.24 | $21.52 | $21.11 | $21.37 | $19.53 | 6,898 |
| 2020-09-02 | $21.16 | $21.81 | $20.86 | $21.28 | $19.44 | 7,113 |
| 2020-09-01 | $21.17 | $21.29 | $21.01 | $21.29 | $19.45 | 6,698 |
| 2020-08-31 | $21.47 | $21.58 | $20.86 | $21.28 | $19.44 | 15,186 |
| 2020-08-28 | $20.93 | $21.59 | $20.93 | $21.59 | $19.73 | 6,019 |
| 2020-08-27 | $20.92 | $21.25 | $20.67 | $20.72 | $18.93 | 5,726 |
| 2020-08-26 | $21.10 | $21.23 | $20.66 | $20.66 | $18.88 | 5,963 |
| 2020-08-25 | $20.97 | $21.56 | $20.97 | $21.39 | $19.54 | 3,997 |
| 2020-08-24 | $20.67 | $21.11 | $20.35 | $20.75 | $18.96 | 7,271 |
| 2020-08-21 | $21.11 | $21.65 | $20.08 | $20.40 | $18.64 | 13,852 |
| 2020-08-20 | $21.03 | $21.24 | $21.00 | $21.18 | $19.35 | 3,709 |
| 2020-08-19 | $21.52 | $21.52 | $21.12 | $21.35 | $19.51 | 4,067 |
| 2020-08-18 | $21.76 | $21.76 | $21.07 | $21.14 | $19.32 | 2,313 |
| 2020-08-17 | $21.73 | $21.97 | $21.55 | $21.56 | $19.70 | 7,821 |
| 2020-08-14 | $21.73 | $21.80 | $21.37 | $21.80 | $19.92 | 5,015 |
| 2020-08-13 | $21.94 | $21.99 | $21.57 | $21.99 | $20.09 | 7,252 |
| 2020-08-12 | $22.13 | $22.24 | $21.60 | $22.23 | $20.31 | 7,214 |
| 2020-08-11 | $21.75 | $22.11 | $21.41 | $21.70 | $19.83 | 11,488 |
| 2020-08-10 | $21.30 | $21.75 | $20.95 | $21.50 | $19.64 | 17,586 |
| 2020-08-07 | $20.67 | $21.30 | $20.61 | $21.30 | $19.46 | 7,611 |
| 2020-08-06 | $20.59 | $20.86 | $20.54 | $20.86 | $19.06 | 5,348 |
| 2020-08-05 | $20.51 | $20.96 | $20.34 | $20.73 | $18.94 | 10,852 |
| 2020-08-04 | $20.17 | $20.39 | $20.17 | $20.18 | $18.44 | 7,228 |
| 2020-08-03 | $20.51 | $20.56 | $20.20 | $20.34 | $18.58 | 9,519 |
| 2020-07-31 | $20.11 | $20.32 | $20.10 | $20.14 | $18.40 | 12,090 |
| 2020-07-30 | $20.56 | $20.58 | $20.25 | $20.27 | $18.52 | 11,122 |
| 2020-07-29 | $20.80 | $21.04 | $20.33 | $20.90 | $19.10 | 13,166 |
| 2020-07-28 | $21.06 | $21.22 | $20.79 | $20.79 | $19.00 | 15,179 |
| 2020-07-27 | $21.29 | $21.45 | $20.84 | $21.26 | $19.43 | 19,538 |
| 2020-07-24 | $21.83 | $21.90 | $20.95 | $21.36 | $19.52 | 6,236 |
| 2020-07-23 | $21.45 | $21.78 | $21.40 | $21.77 | $19.89 | 4,134 |
| 2020-07-22 | $21.88 | $22.00 | $21.43 | $21.59 | $19.73 | 18,052 |
| 2020-07-21 | $21.78 | $22.25 | $21.46 | $22.24 | $20.32 | 22,545 |
| 2020-07-20 | $21.70 | $21.75 | $21.16 | $21.37 | $19.53 | 12,058 |
| 2020-07-17 | $21.49 | $21.83 | $21.22 | $21.71 | $19.84 | 49,905 |
| 2020-07-16 | $21.50 | $21.83 | $21.06 | $21.65 | $19.78 | 23,612 |
| 2020-07-15 | $21.37 | $21.90 | $20.92 | $21.51 | $19.65 | 27,155 |
| 2020-07-14 | $20.26 | $21.01 | $20.24 | $20.79 | $19.00 | 19,609 |
| 2020-07-13 | $20.33 | $20.43 | $19.17 | $20.15 | $18.41 | 8,020 |
| 2020-07-10 | $19.34 | $20.13 | $19.34 | $20.09 | $18.36 | 11,011 |
| 2020-07-09 | $19.87 | $20.40 | $19.06 | $19.15 | $17.50 | 20,765 |
| 2020-07-08 | $19.91 | $20.22 | $19.38 | $19.89 | $18.17 | 18,793 |
| 2020-07-07 | $20.73 | $20.97 | $19.86 | $19.88 | $18.16 | 17,261 |
| 2020-07-06 | $21.98 | $21.98 | $20.95 | $21.09 | $19.27 | 22,130 |
| 2020-07-02 | $21.82 | $22.19 | $21.01 | $21.67 | $19.51 | 16,954 |
| 2020-07-01 | $21.80 | $21.99 | $21.00 | $21.16 | $19.05 | 20,383 |
| 2020-06-30 | $20.80 | $21.84 | $20.80 | $21.70 | $19.54 | 15,125 |
| 2020-06-29 | $20.98 | $21.27 | $20.36 | $20.98 | $18.89 | 32,178 |
| 2020-06-26 | $19.91 | $21.30 | $19.30 | $21.30 | $19.18 | 103,318 |
| 2020-06-25 | $19.01 | $20.23 | $19.01 | $20.23 | $18.22 | 19,967 |
| 2020-06-24 | $20.05 | $20.05 | $19.03 | $19.05 | $17.15 | 20,411 |
| 2020-06-23 | $20.51 | $20.52 | $19.83 | $20.15 | $18.14 | 19,718 |
| 2020-06-22 | $19.65 | $20.20 | $19.61 | $20.20 | $18.19 | 11,473 |
| 2020-06-19 | $19.95 | $20.35 | $19.29 | $19.80 | $17.83 | 43,879 |
| 2020-06-18 | $19.70 | $20.45 | $19.63 | $19.67 | $17.71 | 8,719 |
| 2020-06-17 | $20.43 | $20.89 | $19.86 | $20.08 | $18.08 | 14,217 |
| 2020-06-16 | $20.58 | $20.77 | $19.90 | $20.59 | $18.54 | 15,434 |
| 2020-06-15 | $19.64 | $20.40 | $19.58 | $20.23 | $18.22 | 15,587 |
| 2020-06-12 | $21.07 | $21.16 | $19.41 | $20.42 | $18.39 | 24,729 |
| 2020-06-11 | $20.47 | $20.82 | $19.96 | $19.96 | $17.97 | 35,763 |
| 2020-06-10 | $21.80 | $21.90 | $21.33 | $21.56 | $19.41 | 20,747 |
| 2020-06-09 | $21.55 | $22.39 | $21.26 | $22.06 | $19.86 | 12,016 |
| 2020-06-08 | $23.00 | $23.00 | $21.91 | $22.17 | $19.96 | 28,922 |
| 2020-06-05 | $22.00 | $22.79 | $21.77 | $22.68 | $20.42 | 38,406 |
| 2020-06-04 | $20.53 | $21.67 | $20.53 | $21.31 | $19.19 | 17,282 |
| 2020-06-03 | $20.40 | $21.57 | $20.40 | $20.80 | $18.73 | 15,857 |
| 2020-06-02 | $20.53 | $20.61 | $19.50 | $19.81 | $17.84 | 17,276 |
| 2020-06-01 | $20.89 | $22.00 | $20.16 | $20.20 | $18.19 | 28,844 |
| 2020-05-29 | $21.06 | $21.06 | $19.75 | $20.61 | $18.56 | 27,146 |
| 2020-05-28 | $23.00 | $23.00 | $21.03 | $21.07 | $18.97 | 26,492 |
| 2020-05-27 | $21.39 | $22.79 | $20.75 | $22.78 | $20.51 | 21,559 |
| 2020-05-26 | $20.88 | $21.25 | $19.97 | $20.80 | $18.73 | 19,700 |
| 2020-05-22 | $20.11 | $20.11 | $19.42 | $19.78 | $17.81 | 12,676 |
| 2020-05-21 | $20.12 | $20.38 | $19.61 | $19.90 | $17.92 | 19,603 |
| 2020-05-20 | $19.15 | $20.15 | $19.00 | $20.10 | $18.10 | 28,842 |
| 2020-05-19 | $20.08 | $20.08 | $18.57 | $18.78 | $16.91 | 19,238 |
| 2020-05-18 | $19.01 | $20.36 | $18.74 | $20.16 | $18.15 | 31,370 |
| 2020-05-15 | $18.17 | $18.61 | $18.13 | $18.55 | $16.70 | 13,358 |
| 2020-05-14 | $18.47 | $18.47 | $17.75 | $18.30 | $16.48 | 25,071 |
| 2020-05-13 | $18.53 | $19.00 | $17.62 | $18.97 | $17.08 | 36,213 |
| 2020-05-12 | $19.76 | $19.76 | $18.43 | $18.45 | $16.61 | 26,346 |
| 2020-05-11 | $20.57 | $20.88 | $19.50 | $19.62 | $17.67 | 28,081 |
| 2020-05-08 | $20.49 | $21.45 | $19.84 | $21.15 | $19.04 | 18,553 |
| 2020-05-07 | $19.71 | $20.18 | $19.56 | $19.94 | $17.96 | 22,674 |
| 2020-05-06 | $19.89 | $19.89 | $18.96 | $19.16 | $17.25 | 16,802 |
| 2020-05-05 | $21.43 | $21.43 | $19.33 | $19.33 | $17.41 | 22,426 |
| 2020-05-04 | $20.73 | $21.24 | $20.64 | $20.86 | $18.78 | 21,492 |
| 2020-05-01 | $21.02 | $21.41 | $20.01 | $21.20 | $19.09 | 25,197 |
| 2020-04-30 | $23.46 | $24.75 | $21.60 | $21.90 | $19.72 | 24,665 |
| 2020-04-29 | $23.19 | $24.89 | $23.12 | $24.13 | $21.73 | 28,384 |
| 2020-04-28 | $21.52 | $22.39 | $21.00 | $22.13 | $19.93 | 11,986 |
| 2020-04-27 | $19.62 | $21.81 | $19.62 | $21.01 | $18.92 | 24,233 |
| 2020-04-24 | $19.99 | $20.68 | $19.25 | $19.80 | $17.83 | 9,666 |
| 2020-04-23 | $19.60 | $20.35 | $19.49 | $19.96 | $17.97 | 21,644 |
| 2020-04-22 | $20.50 | $20.71 | $19.68 | $19.79 | $17.82 | 21,604 |
| 2020-04-21 | $18.65 | $21.50 | $18.50 | $19.43 | $17.50 | 19,464 |
| 2020-04-20 | $20.20 | $21.71 | $19.17 | $19.30 | $17.38 | 23,420 |
| 2020-04-17 | $19.86 | $20.54 | $18.80 | $19.90 | $17.92 | 23,744 |
| 2020-04-16 | $19.35 | $21.00 | $18.32 | $19.38 | $17.45 | 26,150 |
| 2020-04-15 | $21.30 | $21.30 | $18.25 | $18.76 | $16.89 | 31,755 |
| 2020-04-14 | $22.25 | $22.65 | $21.40 | $21.51 | $19.37 | 14,151 |
| 2020-04-13 | $23.58 | $23.58 | $21.42 | $21.80 | $19.63 | 15,937 |
| 2020-04-09 | $23.45 | $24.27 | $23.08 | $23.88 | $21.50 | 25,222 |
| 2020-04-08 | $23.09 | $23.58 | $20.09 | $23.34 | $21.02 | 22,731 |
| 2020-04-07 | $23.69 | $24.50 | $21.60 | $22.64 | $20.13 | 30,622 |
| 2020-04-06 | $22.79 | $23.55 | $21.47 | $23.41 | $20.81 | 30,756 |
| 2020-04-03 | $20.87 | $21.87 | $19.76 | $20.22 | $17.98 | 21,140 |
| 2020-04-02 | $20.55 | $21.58 | $18.32 | $21.39 | $19.02 | 22,286 |
| 2020-04-01 | $21.43 | $21.98 | $20.30 | $20.59 | $18.31 | 26,667 |
| 2020-03-31 | $20.50 | $22.00 | $20.45 | $22.00 | $19.56 | 22,241 |
| 2020-03-30 | $19.84 | $20.75 | $19.02 | $20.69 | $18.39 | 15,935 |
| 2020-03-27 | $21.00 | $21.00 | $19.55 | $19.75 | $17.56 | 16,938 |
| 2020-03-26 | $21.00 | $21.79 | $20.21 | $21.00 | $18.67 | 27,785 |
| 2020-03-25 | $19.83 | $20.29 | $19.62 | $19.99 | $17.77 | 10,717 |
| 2020-03-24 | $19.60 | $20.23 | $18.70 | $20.00 | $17.78 | 23,966 |
| 2020-03-23 | $20.57 | $21.26 | $18.64 | $18.66 | $16.59 | 23,522 |
| 2020-03-20 | $23.20 | $23.20 | $19.00 | $19.61 | $17.43 | 31,975 |
| 2020-03-19 | $20.17 | $23.70 | $19.21 | $23.70 | $21.07 | 28,868 |
| 2020-03-18 | $22.02 | $22.83 | $20.01 | $20.70 | $18.40 | 35,162 |
| 2020-03-17 | $18.31 | $24.05 | $18.26 | $24.05 | $21.38 | 32,682 |
| 2020-03-16 | $18.25 | $20.19 | $18.22 | $18.22 | $16.20 | 37,427 |
| 2020-03-13 | $19.64 | $20.14 | $18.62 | $19.86 | $17.66 | 37,330 |
| 2020-03-12 | $22.20 | $22.74 | $18.28 | $18.36 | $16.32 | 29,666 |
| 2020-03-11 | $23.00 | $24.76 | $22.61 | $22.70 | $20.18 | 18,313 |
| 2020-03-10 | $24.02 | $24.28 | $23.02 | $23.08 | $20.52 | 17,033 |
| 2020-03-09 | $25.00 | $26.43 | $22.16 | $23.93 | $21.27 | 25,392 |
| 2020-03-06 | $25.25 | $25.95 | $25.25 | $25.33 | $22.52 | 5,748 |
| 2020-03-05 | $25.90 | $26.41 | $25.50 | $25.68 | $22.83 | 21,431 |
| 2020-03-04 | $26.00 | $26.39 | $25.80 | $26.39 | $23.46 | 12,197 |
| 2020-03-03 | $26.77 | $26.77 | $25.62 | $25.74 | $22.88 | 19,394 |
| 2020-03-02 | $25.40 | $26.46 | $25.40 | $26.46 | $23.52 | 10,265 |
| 2020-02-28 | $26.14 | $26.57 | $25.11 | $25.50 | $22.67 | 21,872 |
| 2020-02-27 | $26.71 | $26.99 | $26.25 | $26.55 | $23.60 | 16,401 |
| 2020-02-26 | $27.66 | $27.75 | $27.01 | $27.30 | $24.27 | 5,820 |
| 2020-02-25 | $27.69 | $27.72 | $27.34 | $27.45 | $24.40 | 16,431 |
| 2020-02-24 | $27.70 | $27.80 | $27.33 | $27.33 | $24.30 | 8,489 |
| 2020-02-21 | $28.16 | $28.76 | $27.96 | $27.96 | $24.86 | 7,101 |
| 2020-02-20 | $28.00 | $28.28 | $27.91 | $28.09 | $24.97 | 5,282 |
| 2020-02-19 | $28.09 | $28.50 | $28.02 | $28.02 | $24.91 | 5,162 |
| 2020-02-18 | $28.28 | $28.28 | $28.02 | $28.02 | $24.91 | 2,354 |
| 2020-02-14 | $28.58 | $28.87 | $28.36 | $28.36 | $25.21 | 6,944 |
| 2020-02-13 | $28.47 | $28.50 | $28.30 | $28.50 | $25.34 | 4,349 |
| 2020-02-12 | $28.45 | $28.62 | $28.29 | $28.35 | $25.20 | 4,858 |
| 2020-02-11 | $28.48 | $28.55 | $28.28 | $28.28 | $25.14 | 2,866 |
| 2020-02-10 | $28.71 | $28.74 | $28.44 | $28.59 | $25.42 | 6,666 |
| 2020-02-07 | $28.80 | $28.80 | $28.40 | $28.79 | $25.60 | 4,713 |
| 2020-02-06 | $28.88 | $29.15 | $28.76 | $28.92 | $25.71 | 11,147 |
| 2020-02-05 | $28.48 | $28.99 | $28.42 | $28.62 | $25.44 | 6,783 |
| 2020-02-04 | $28.59 | $28.59 | $28.29 | $28.29 | $25.15 | 8,285 |
| 2020-02-03 | $28.41 | $28.55 | $28.06 | $28.43 | $25.28 | 11,967 |
| 2020-01-31 | $29.10 | $29.31 | $28.28 | $28.28 | $25.14 | 21,526 |
| 2020-01-30 | $28.96 | $29.34 | $28.58 | $29.34 | $26.08 | 6,936 |
| 2020-01-29 | $29.31 | $29.31 | $29.00 | $29.14 | $25.91 | 10,797 |
| 2020-01-28 | $29.51 | $29.64 | $29.04 | $29.49 | $26.22 | 6,800 |
| 2020-01-27 | $29.62 | $29.66 | $29.35 | $29.45 | $26.18 | 8,230 |
| 2020-01-24 | $29.79 | $29.89 | $29.54 | $29.76 | $26.46 | 9,939 |
| 2020-01-23 | $29.30 | $29.74 | $29.29 | $29.45 | $26.18 | 13,529 |
| 2020-01-22 | $29.03 | $29.89 | $29.03 | $29.86 | $26.55 | 2,778 |
| 2020-01-21 | $29.82 | $29.98 | $29.64 | $29.78 | $26.48 | 10,656 |
| 2020-01-17 | $30.04 | $30.04 | $29.51 | $29.82 | $26.51 | 13,331 |
| 2020-01-16 | $29.56 | $29.93 | $29.50 | $29.89 | $26.57 | 8,152 |
| 2020-01-15 | $29.61 | $29.61 | $29.16 | $29.42 | $26.16 | 9,729 |
| 2020-01-14 | $29.52 | $29.73 | $29.47 | $29.58 | $26.30 | 7,145 |
| 2020-01-13 | $29.70 | $29.82 | $29.63 | $29.74 | $26.44 | 7,969 |
| 2020-01-10 | $29.87 | $29.94 | $29.54 | $29.80 | $26.49 | 13,579 |
| 2020-01-09 | $30.07 | $30.09 | $29.78 | $30.00 | $26.67 | 11,266 |
| 2020-01-08 | $30.08 | $30.25 | $29.94 | $30.07 | $26.73 | 13,274 |
| 2020-01-07 | $30.25 | $30.29 | $29.96 | $29.96 | $26.64 | 7,622 |
| 2020-01-06 | $29.98 | $30.37 | $29.92 | $30.25 | $26.89 | 8,247 |
| 2020-01-03 | $30.20 | $30.49 | $29.64 | $30.40 | $26.76 | 10,623 |
| 2020-01-02 | $30.25 | $30.64 | $30.20 | $30.34 | $26.71 | 16,352 |
| 2019-12-31 | $30.18 | $30.30 | $29.91 | $30.23 | $26.61 | 10,153 |
| 2019-12-30 | $30.30 | $30.30 | $30.08 | $30.08 | $26.48 | 6,124 |
| 2019-12-27 | $29.97 | $30.30 | $29.97 | $30.27 | $26.65 | 11,884 |
| 2019-12-26 | $29.62 | $30.41 | $29.60 | $29.91 | $26.33 | 6,290 |
| 2019-12-24 | $29.95 | $30.38 | $29.79 | $30.38 | $26.74 | 3,760 |
| 2019-12-23 | $30.50 | $30.50 | $29.95 | $30.13 | $26.52 | 6,378 |
| 2019-12-20 | $30.26 | $30.62 | $29.83 | $30.59 | $26.93 | 61,937 |
| 2019-12-19 | $30.15 | $30.57 | $29.94 | $30.20 | $26.59 | 11,571 |
| 2019-12-18 | $30.40 | $30.60 | $29.81 | $29.99 | $26.40 | 10,443 |
| 2019-12-17 | $29.84 | $30.50 | $29.73 | $30.27 | $26.65 | 21,728 |
| 2019-12-16 | $29.53 | $29.86 | $29.33 | $29.86 | $26.29 | 12,117 |
| 2019-12-13 | $28.93 | $29.48 | $28.65 | $29.40 | $25.88 | 8,231 |
| 2019-12-12 | $28.79 | $29.28 | $28.68 | $29.02 | $25.55 | 24,258 |
| 2019-12-11 | $28.47 | $28.70 | $28.36 | $28.64 | $25.21 | 6,020 |
| 2019-12-10 | $28.16 | $28.44 | $28.12 | $28.44 | $25.04 | 5,208 |
| 2019-12-09 | $28.38 | $28.38 | $28.00 | $28.00 | $24.65 | 4,237 |
| 2019-12-06 | $28.29 | $28.55 | $28.23 | $28.28 | $24.90 | 14,909 |
| 2019-12-05 | $27.78 | $28.32 | $27.78 | $28.00 | $24.65 | 9,687 |
| 2019-12-04 | $28.05 | $28.17 | $27.80 | $27.86 | $24.53 | 19,250 |
| 2019-12-03 | $28.01 | $28.19 | $27.81 | $27.95 | $24.60 | 5,746 |
| 2019-12-02 | $28.20 | $28.46 | $27.87 | $28.11 | $24.75 | 8,729 |
| 2019-11-29 | $28.26 | $28.56 | $28.26 | $28.48 | $25.07 | 1,817 |
| 2019-11-27 | $29.05 | $29.05 | $28.30 | $28.37 | $24.97 | 9,206 |
| 2019-11-26 | $28.71 | $29.15 | $28.22 | $28.88 | $25.42 | 11,899 |
| 2019-11-25 | $27.71 | $28.65 | $27.71 | $28.46 | $25.05 | 8,492 |
| 2019-11-22 | $27.99 | $28.24 | $27.62 | $27.76 | $24.44 | 6,547 |
| 2019-11-21 | $28.25 | $28.25 | $27.59 | $27.92 | $24.58 | 12,121 |
| 2019-11-20 | $28.19 | $28.67 | $27.86 | $27.97 | $24.62 | 18,587 |
| 2019-11-19 | $28.04 | $28.45 | $27.91 | $28.11 | $24.75 | 13,618 |
| 2019-11-18 | $28.30 | $28.36 | $27.79 | $28.12 | $24.75 | 6,366 |
| 2019-11-15 | $28.87 | $28.87 | $28.16 | $28.16 | $24.79 | 11,374 |
| 2019-11-14 | $28.70 | $29.26 | $28.51 | $28.66 | $25.23 | 7,815 |
| 2019-11-13 | $28.16 | $28.95 | $28.09 | $28.86 | $25.41 | 13,115 |
| 2019-11-12 | $28.44 | $28.81 | $28.32 | $28.32 | $24.93 | 6,395 |
| 2019-11-11 | $29.04 | $29.04 | $28.26 | $28.70 | $25.26 | 10,387 |
| 2019-11-08 | $29.03 | $29.11 | $28.61 | $28.96 | $25.49 | 10,869 |
| 2019-11-07 | $29.22 | $29.40 | $29.01 | $29.13 | $25.64 | 6,448 |
| 2019-11-06 | $28.84 | $29.07 | $28.84 | $29.07 | $25.59 | 14,608 |
| 2019-11-05 | $28.67 | $29.30 | $28.64 | $29.12 | $25.63 | 18,071 |
| 2019-11-04 | $28.67 | $28.67 | $28.27 | $28.65 | $25.22 | 13,170 |
| 2019-11-01 | $28.33 | $28.56 | $28.30 | $28.52 | $25.11 | 5,841 |
| 2019-10-31 | $27.81 | $28.30 | $27.81 | $28.27 | $24.89 | 12,380 |
| 2019-10-30 | $28.31 | $28.50 | $28.15 | $28.37 | $24.97 | 5,983 |
| 2019-10-29 | $28.20 | $28.29 | $27.80 | $28.29 | $24.90 | 9,367 |
| 2019-10-28 | $27.36 | $28.37 | $27.36 | $28.14 | $24.77 | 10,383 |
| 2019-10-25 | $27.67 | $28.17 | $27.67 | $27.85 | $24.52 | 4,996 |
| 2019-10-24 | $27.42 | $28.23 | $27.42 | $28.08 | $24.72 | 8,895 |
| 2019-10-23 | $28.01 | $28.37 | $27.96 | $28.12 | $24.75 | 6,695 |
| 2019-10-22 | $28.24 | $28.46 | $27.90 | $28.19 | $24.82 | 19,764 |
| 2019-10-21 | $27.83 | $28.41 | $27.78 | $28.26 | $24.88 | 13,651 |
| 2019-10-18 | $27.66 | $28.00 | $27.54 | $27.80 | $24.47 | 12,433 |
| 2019-10-17 | $27.54 | $27.88 | $27.41 | $27.81 | $24.48 | 55,210 |
| 2019-10-16 | $27.37 | $27.64 | $27.28 | $27.64 | $24.33 | 7,187 |
| 2019-10-15 | $27.48 | $27.55 | $27.15 | $27.40 | $24.12 | 9,017 |
| 2019-10-14 | $27.05 | $27.48 | $26.90 | $27.26 | $24.00 | 12,800 |
| 2019-10-11 | $27.10 | $27.59 | $27.10 | $27.29 | $24.02 | 17,005 |
| 2019-10-10 | $27.05 | $27.40 | $26.93 | $26.96 | $23.73 | 16,756 |
| 2019-10-09 | $27.13 | $27.20 | $26.86 | $27.03 | $23.79 | 8,736 |
| 2019-10-08 | $27.19 | $27.19 | $26.70 | $26.80 | $23.59 | 8,290 |
| 2019-10-07 | $27.05 | $27.30 | $26.69 | $27.24 | $23.98 | 10,431 |
| 2019-10-04 | $27.12 | $27.43 | $26.65 | $27.32 | $24.05 | 17,465 |
| 2019-10-03 | $27.34 | $27.48 | $27.09 | $27.24 | $23.72 | 14,106 |
| 2019-10-02 | $27.00 | $27.48 | $26.71 | $27.20 | $23.68 | 12,911 |
| 2019-10-01 | $27.48 | $27.72 | $26.82 | $27.08 | $23.58 | 18,819 |
| 2019-09-30 | $27.35 | $27.68 | $27.31 | $27.49 | $23.94 | 14,373 |
| 2019-09-27 | $27.27 | $27.59 | $27.23 | $27.46 | $23.91 | 8,206 |
| 2019-09-26 | $27.50 | $27.50 | $27.19 | $27.27 | $23.75 | 13,960 |
| 2019-09-25 | $27.26 | $27.68 | $26.95 | $27.48 | $23.93 | 13,348 |
| 2019-09-24 | $27.45 | $27.62 | $26.89 | $27.01 | $23.52 | 18,549 |
| 2019-09-23 | $26.92 | $27.50 | $26.88 | $27.38 | $23.84 | 12,824 |
| 2019-09-20 | $27.13 | $27.45 | $26.65 | $27.20 | $23.68 | 38,701 |
| 2019-09-19 | $27.56 | $28.00 | $26.95 | $27.18 | $23.67 | 12,958 |
| 2019-09-18 | $27.59 | $27.66 | $27.01 | $27.51 | $23.95 | 14,405 |
| 2019-09-17 | $27.64 | $27.84 | $26.78 | $27.47 | $23.92 | 11,312 |
| 2019-09-16 | $27.40 | $27.90 | $27.40 | $27.52 | $23.96 | 11,593 |
| 2019-09-13 | $27.50 | $28.00 | $27.24 | $27.71 | $24.13 | 17,378 |
| 2019-09-12 | $26.02 | $27.59 | $26.02 | $27.47 | $23.92 | 21,403 |
| 2019-09-11 | $26.45 | $26.75 | $26.33 | $26.75 | $23.29 | 26,294 |
| 2019-09-10 | $25.50 | $26.43 | $25.50 | $26.23 | $22.84 | 9,558 |
| 2019-09-09 | $25.53 | $26.42 | $25.53 | $25.91 | $22.56 | 7,621 |
| 2019-09-06 | $25.39 | $25.59 | $25.14 | $25.39 | $22.11 | 4,285 |
| 2019-09-05 | $25.02 | $25.62 | $25.02 | $25.44 | $22.15 | 10,800 |
| 2019-09-04 | $24.88 | $25.13 | $24.88 | $24.95 | $21.73 | 4,853 |
| 2019-09-03 | $25.16 | $25.55 | $24.57 | $24.76 | $21.56 | 11,503 |
| 2019-08-30 | $25.13 | $25.57 | $25.13 | $25.40 | $22.12 | 4,815 |
| 2019-08-29 | $24.80 | $25.58 | $24.74 | $24.97 | $21.74 | 5,994 |
| 2019-08-28 | $24.19 | $24.64 | $24.19 | $24.51 | $21.34 | 6,711 |
| 2019-08-27 | $24.78 | $24.89 | $24.20 | $24.26 | $21.12 | 13,013 |
| 2019-08-26 | $24.40 | $24.63 | $24.40 | $24.57 | $21.39 | 5,063 |
| 2019-08-23 | $25.23 | $25.23 | $24.28 | $24.31 | $21.17 | 10,817 |
| 2019-08-22 | $25.05 | $25.33 | $25.01 | $25.01 | $21.78 | 6,670 |
| 2019-08-21 | $25.16 | $25.32 | $24.96 | $25.00 | $21.77 | 12,218 |
| 2019-08-20 | $25.25 | $25.25 | $24.86 | $25.00 | $21.77 | 4,130 |
| 2019-08-19 | $25.52 | $25.52 | $25.35 | $25.45 | $22.16 | 3,253 |
| 2019-08-16 | $25.13 | $25.41 | $25.05 | $25.41 | $22.13 | 4,784 |
| 2019-08-15 | $25.22 | $25.41 | $25.00 | $25.00 | $21.77 | 5,005 |
| 2019-08-14 | $25.38 | $25.47 | $25.00 | $25.08 | $21.84 | 9,709 |
| 2019-08-13 | $25.30 | $25.79 | $25.30 | $25.77 | $22.44 | 7,015 |
| 2019-08-12 | $24.93 | $25.27 | $24.85 | $25.16 | $21.91 | 9,423 |
| 2019-08-09 | $24.80 | $25.62 | $24.80 | $24.97 | $21.74 | 9,222 |
| 2019-08-08 | $24.94 | $25.54 | $24.80 | $25.08 | $21.84 | 13,059 |
| 2019-08-07 | $24.94 | $25.11 | $24.56 | $24.65 | $21.46 | 10,793 |
| 2019-08-06 | $25.09 | $25.29 | $24.85 | $24.95 | $21.73 | 11,804 |
| 2019-08-05 | $25.31 | $26.00 | $25.09 | $25.10 | $21.86 | 14,091 |
| 2019-08-02 | $25.46 | $25.72 | $25.35 | $25.52 | $22.22 | 5,927 |
| 2019-08-01 | $26.30 | $26.41 | $25.47 | $25.50 | $22.20 | 21,056 |
| 2019-07-31 | $26.24 | $26.49 | $26.20 | $26.21 | $22.82 | 30,655 |
| 2019-07-30 | $26.15 | $26.41 | $25.87 | $26.11 | $22.74 | 11,736 |
| 2019-07-29 | $26.17 | $26.52 | $26.12 | $26.27 | $22.87 | 9,812 |
| 2019-07-26 | $25.75 | $26.20 | $25.60 | $25.99 | $22.63 | 12,059 |
| 2019-07-25 | $26.22 | $26.28 | $25.67 | $25.75 | $22.42 | 7,402 |
| 2019-07-24 | $25.74 | $26.33 | $25.74 | $26.02 | $22.66 | 3,671 |
| 2019-07-23 | $25.38 | $25.69 | $25.22 | $25.69 | $22.37 | 8,512 |
| 2019-07-22 | $25.52 | $25.68 | $25.25 | $25.50 | $22.20 | 6,057 |
| 2019-07-19 | $25.70 | $25.77 | $25.52 | $25.77 | $22.44 | 4,239 |
| 2019-07-18 | $25.85 | $25.85 | $25.45 | $25.66 | $22.34 | 6,981 |
| 2019-07-17 | $25.92 | $25.92 | $25.45 | $25.70 | $22.38 | 10,204 |
| 2019-07-16 | $25.74 | $26.29 | $25.70 | $25.89 | $22.54 | 8,955 |
| 2019-07-15 | $25.96 | $26.05 | $25.72 | $25.84 | $22.50 | 8,496 |
| 2019-07-12 | $25.74 | $26.17 | $25.74 | $25.92 | $22.57 | 14,384 |
| 2019-07-11 | $26.10 | $26.15 | $25.71 | $26.09 | $22.72 | 8,989 |
| 2019-07-10 | $25.88 | $26.28 | $25.72 | $25.90 | $22.55 | 6,548 |
| 2019-07-09 | $26.20 | $26.22 | $25.82 | $26.22 | $22.83 | 3,094 |
| 2019-07-08 | $26.57 | $26.77 | $26.30 | $26.35 | $22.68 | 14,386 |
| 2019-07-05 | $26.70 | $26.71 | $26.46 | $26.61 | $22.91 | 9,341 |
| 2019-07-03 | $26.52 | $26.70 | $26.31 | $26.70 | $22.99 | 4,779 |
| 2019-07-02 | $26.39 | $26.76 | $26.10 | $26.18 | $22.54 | 6,821 |
| 2019-07-01 | $26.70 | $26.70 | $26.13 | $26.34 | $22.68 | 10,414 |
| 2019-06-28 | $25.64 | $26.85 | $25.43 | $26.85 | $23.12 | 56,451 |
| 2019-06-27 | $25.04 | $25.73 | $25.03 | $25.73 | $22.15 | 10,625 |
| 2019-06-26 | $25.15 | $25.15 | $25.03 | $25.06 | $21.57 | 3,956 |
| 2019-06-25 | $24.92 | $25.09 | $24.92 | $25.05 | $21.57 | 5,965 |
| 2019-06-24 | $25.05 | $25.11 | $24.74 | $24.91 | $21.44 | 6,378 |
| 2019-06-21 | $24.98 | $25.52 | $24.73 | $25.15 | $21.65 | 17,719 |
| 2019-06-20 | $25.25 | $25.25 | $24.92 | $25.08 | $21.59 | 2,779 |
| 2019-06-19 | $25.01 | $25.24 | $25.01 | $25.11 | $21.62 | 1,675 |
| 2019-06-18 | $25.02 | $25.63 | $25.02 | $25.37 | $21.84 | 4,079 |
| 2019-06-17 | $25.23 | $26.87 | $24.89 | $25.14 | $21.64 | 6,035 |
| 2019-06-14 | $25.39 | $25.84 | $25.33 | $25.34 | $21.82 | 4,473 |
| 2019-06-13 | $25.20 | $25.36 | $24.91 | $25.19 | $21.69 | 4,424 |
| 2019-06-12 | $25.08 | $25.08 | $24.96 | $24.96 | $21.49 | 4,342 |
| 2019-06-11 | $24.97 | $25.14 | $24.70 | $24.94 | $21.47 | 8,044 |
| 2019-06-10 | $25.17 | $25.17 | $24.77 | $24.99 | $21.51 | 5,767 |
| 2019-06-07 | $25.17 | $25.17 | $24.74 | $24.76 | $21.32 | 5,614 |
| 2019-06-06 | $25.04 | $25.09 | $24.64 | $24.94 | $21.47 | 5,394 |
| 2019-06-05 | $25.43 | $25.43 | $24.92 | $24.93 | $21.46 | 8,794 |
| 2019-06-04 | $25.50 | $25.59 | $25.26 | $25.46 | $21.92 | 5,559 |
| 2019-06-03 | $25.42 | $25.50 | $25.10 | $25.27 | $21.75 | 7,118 |
| 2019-05-31 | $25.08 | $25.44 | $25.08 | $25.28 | $21.76 | 4,773 |
| 2019-05-30 | $25.79 | $25.79 | $25.10 | $25.19 | $21.69 | 5,924 |
| 2019-05-29 | $25.38 | $25.77 | $25.35 | $25.50 | $21.95 | 9,252 |
| 2019-05-28 | $26.15 | $26.15 | $25.32 | $25.38 | $21.85 | 7,707 |
| 2019-05-24 | $26.07 | $26.07 | $25.47 | $25.83 | $22.24 | 5,307 |
| 2019-05-23 | $25.51 | $25.62 | $25.34 | $25.48 | $21.94 | 8,440 |
| 2019-05-22 | $25.68 | $25.81 | $25.50 | $25.74 | $22.16 | 4,507 |
| 2019-05-21 | $25.87 | $26.17 | $25.69 | $25.95 | $22.34 | 10,818 |
| 2019-05-20 | $25.63 | $25.91 | $25.52 | $25.69 | $22.12 | 3,621 |
| 2019-05-17 | $26.16 | $26.47 | $25.61 | $25.89 | $22.29 | 7,023 |
| 2019-05-16 | $26.39 | $27.15 | $26.14 | $26.26 | $22.61 | 4,789 |
| 2019-05-15 | $25.84 | $26.38 | $25.84 | $26.38 | $22.71 | 1,845 |
| 2019-05-14 | $25.69 | $26.01 | $25.69 | $25.89 | $22.29 | 4,668 |
| 2019-05-13 | $26.09 | $26.24 | $25.51 | $25.51 | $21.96 | 12,762 |
| 2019-05-10 | $26.28 | $26.35 | $26.20 | $26.35 | $22.68 | 4,535 |
| 2019-05-09 | $26.28 | $26.51 | $26.28 | $26.50 | $22.81 | 5,102 |
| 2019-05-08 | $26.81 | $26.92 | $26.51 | $26.69 | $22.98 | 5,030 |
| 2019-05-07 | $26.69 | $26.78 | $26.61 | $26.75 | $23.03 | 4,130 |
| 2019-05-06 | $26.67 | $27.01 | $26.66 | $26.98 | $23.23 | 5,967 |
| 2019-05-03 | $26.80 | $26.86 | $26.55 | $26.86 | $23.12 | 5,716 |
| 2019-05-02 | $26.28 | $26.67 | $26.28 | $26.64 | $22.93 | 5,912 |
| 2019-05-01 | $26.87 | $26.87 | $26.49 | $26.50 | $22.81 | 5,698 |
| 2019-04-30 | $26.97 | $26.97 | $26.34 | $26.81 | $23.08 | 22,320 |
| 2019-04-29 | $26.50 | $26.99 | $25.83 | $26.76 | $23.04 | 9,991 |
| 2019-04-26 | $26.10 | $26.57 | $25.64 | $26.50 | $22.81 | 5,696 |
| 2019-04-25 | $26.01 | $26.01 | $25.89 | $25.89 | $22.29 | 4,454 |
| 2019-04-24 | $26.05 | $26.21 | $25.62 | $25.94 | $22.33 | 2,551 |
| 2019-04-23 | $25.65 | $26.24 | $25.65 | $26.24 | $22.59 | 6,553 |
| 2019-04-22 | $25.78 | $26.10 | $25.22 | $25.50 | $21.95 | 8,601 |
| 2019-04-18 | $26.08 | $26.33 | $25.77 | $25.98 | $22.37 | 7,166 |
| 2019-04-17 | $26.80 | $26.90 | $26.39 | $26.49 | $22.81 | 5,873 |
| 2019-04-16 | $26.30 | $26.64 | $26.30 | $26.60 | $22.90 | 7,672 |
| 2019-04-15 | $26.22 | $26.43 | $26.03 | $26.39 | $22.72 | 5,287 |
| 2019-04-12 | $26.10 | $26.25 | $25.65 | $26.24 | $22.59 | 7,448 |
| 2019-04-11 | $26.10 | $26.31 | $25.92 | $25.92 | $22.31 | 10,125 |
| 2019-04-10 | $25.98 | $26.10 | $25.37 | $25.91 | $22.31 | 10,843 |
| 2019-04-09 | $26.35 | $26.35 | $26.00 | $26.00 | $22.38 | 7,382 |
| 2019-04-08 | $26.31 | $26.58 | $25.54 | $26.46 | $22.53 | 11,889 |
| 2019-04-05 | $26.17 | $26.62 | $26.11 | $26.51 | $22.57 | 13,047 |
| 2019-04-04 | $25.84 | $26.22 | $25.84 | $26.02 | $22.15 | 5,235 |
| 2019-04-03 | $25.83 | $25.94 | $25.37 | $25.89 | $22.04 | 11,416 |
| 2019-04-02 | $25.35 | $25.79 | $25.35 | $25.71 | $21.89 | 8,450 |
| 2019-04-01 | $25.30 | $25.60 | $25.30 | $25.50 | $21.71 | 4,870 |
| 2019-03-29 | $25.40 | $25.41 | $24.81 | $24.92 | $21.22 | 13,509 |
| 2019-03-28 | $25.17 | $25.32 | $24.91 | $25.22 | $21.47 | 5,080 |
| 2019-03-27 | $25.00 | $25.18 | $24.70 | $25.02 | $21.30 | 15,237 |
| 2019-03-26 | $24.85 | $25.12 | $24.56 | $25.12 | $21.39 | 7,242 |
| 2019-03-25 | $24.67 | $24.90 | $24.49 | $24.73 | $21.06 | 4,907 |
| 2019-03-22 | $25.50 | $25.75 | $24.50 | $24.70 | $21.03 | 30,750 |
| 2019-03-21 | $26.10 | $26.28 | $25.50 | $25.53 | $21.74 | 10,774 |
| 2019-03-20 | $26.50 | $26.50 | $25.99 | $26.03 | $22.16 | 5,822 |
| 2019-03-19 | $26.63 | $26.64 | $26.42 | $26.43 | $22.50 | 2,136 |
| 2019-03-18 | $26.27 | $26.58 | $26.27 | $26.41 | $22.49 | 3,517 |
| 2019-03-15 | $25.90 | $26.39 | $25.89 | $26.39 | $22.47 | 30,212 |
| 2019-03-14 | $26.09 | $26.11 | $25.85 | $25.94 | $22.09 | 3,108 |
| 2019-03-13 | $26.02 | $26.18 | $25.95 | $25.95 | $22.09 | 4,554 |
| 2019-03-12 | $26.18 | $26.18 | $25.72 | $25.84 | $22.00 | 4,278 |
| 2019-03-11 | $25.76 | $26.10 | $25.76 | $26.10 | $22.22 | 6,078 |
| 2019-03-08 | $25.66 | $25.90 | $25.66 | $25.75 | $21.92 | 6,760 |
| 2019-03-07 | $26.07 | $26.46 | $25.61 | $25.61 | $21.80 | 11,145 |
| 2019-03-06 | $26.87 | $26.90 | $25.80 | $25.80 | $21.97 | 10,477 |
| 2019-03-05 | $26.87 | $27.06 | $26.66 | $26.67 | $22.71 | 2,790 |
| 2019-03-04 | $26.90 | $26.90 | $26.63 | $26.72 | $22.75 | 7,231 |
| 2019-03-01 | $26.48 | $26.74 | $26.48 | $26.74 | $22.77 | 11,814 |
| 2019-02-28 | $26.50 | $26.50 | $26.35 | $26.35 | $22.43 | 4,753 |
| 2019-02-27 | $26.28 | $26.55 | $26.26 | $26.47 | $22.54 | 11,479 |
| 2019-02-26 | $26.55 | $26.88 | $26.24 | $26.62 | $22.66 | 11,696 |
| 2019-02-25 | $27.17 | $27.17 | $26.59 | $26.59 | $22.64 | 11,218 |
| 2019-02-22 | $26.86 | $27.18 | $26.75 | $27.17 | $23.13 | 6,011 |
| 2019-02-21 | $27.65 | $27.70 | $26.00 | $26.74 | $22.77 | 68,857 |
| 2019-02-20 | $27.56 | $27.89 | $27.51 | $27.51 | $23.42 | 10,696 |
| 2019-02-19 | $27.33 | $27.79 | $27.33 | $27.78 | $23.65 | 7,857 |
| 2019-02-15 | $27.15 | $27.49 | $26.84 | $27.35 | $23.29 | 15,062 |
| 2019-02-14 | $27.49 | $27.49 | $27.01 | $27.03 | $23.01 | 9,085 |
| 2019-02-13 | $27.00 | $27.41 | $27.00 | $27.41 | $23.34 | 4,267 |
| 2019-02-12 | $26.22 | $27.00 | $26.22 | $26.99 | $22.98 | 7,719 |
| 2019-02-11 | $26.83 | $26.84 | $26.68 | $26.78 | $22.80 | 5,049 |
| 2019-02-08 | $26.55 | $26.70 | $26.50 | $26.52 | $22.58 | 4,873 |
| 2019-02-07 | $26.30 | $26.81 | $26.30 | $26.50 | $22.56 | 7,205 |
| 2019-02-06 | $26.46 | $26.52 | $26.30 | $26.49 | $22.55 | 6,586 |
| 2019-02-05 | $26.26 | $26.50 | $26.23 | $26.23 | $22.33 | 3,294 |
| 2019-02-04 | $25.84 | $26.15 | $25.84 | $26.03 | $22.16 | 6,232 |
| 2019-02-01 | $25.87 | $26.18 | $25.71 | $26.01 | $22.14 | 8,674 |
| 2019-01-31 | $26.00 | $26.10 | $25.59 | $25.87 | $22.03 | 22,466 |
| 2019-01-30 | $26.09 | $26.25 | $25.59 | $25.95 | $22.09 | 18,642 |
| 2019-01-29 | $25.96 | $26.08 | $25.70 | $25.93 | $22.08 | 9,115 |
| 2019-01-28 | $26.14 | $26.14 | $25.42 | $25.61 | $21.80 | 19,023 |
| 2019-01-25 | $25.81 | $26.48 | $25.81 | $26.48 | $22.55 | 8,332 |
| 2019-01-24 | $26.08 | $26.27 | $25.77 | $26.00 | $22.14 | 6,238 |
| 2019-01-23 | $25.76 | $26.36 | $25.74 | $25.95 | $22.09 | 7,778 |
| 2019-01-22 | $25.78 | $26.25 | $25.73 | $25.78 | $21.95 | 8,755 |
| 2019-01-18 | $25.97 | $26.00 | $25.69 | $25.76 | $21.93 | 9,581 |
| 2019-01-17 | $25.83 | $26.38 | $25.83 | $25.96 | $22.10 | 8,452 |
| 2019-01-16 | $25.70 | $26.00 | $25.34 | $25.95 | $22.09 | 10,066 |
| 2019-01-15 | $25.77 | $25.79 | $25.25 | $25.33 | $21.57 | 12,184 |
| 2019-01-14 | $25.73 | $26.34 | $25.38 | $25.50 | $21.71 | 9,091 |
| 2019-01-11 | $25.82 | $26.14 | $25.37 | $25.58 | $21.78 | 7,546 |
| 2019-01-10 | $26.53 | $26.53 | $25.72 | $25.82 | $21.98 | 10,841 |
| 2019-01-09 | $26.83 | $26.84 | $26.42 | $26.78 | $22.80 | 6,615 |
| 2019-01-08 | $26.65 | $27.47 | $26.65 | $26.95 | $22.70 | 8,143 |
| 2019-01-07 | $26.90 | $27.15 | $26.35 | $26.70 | $22.49 | 11,641 |
| 2019-01-04 | $26.32 | $27.24 | $26.32 | $26.93 | $22.68 | 9,943 |
| 2019-01-03 | $26.50 | $26.64 | $26.17 | $26.26 | $22.12 | 8,611 |
| 2019-01-02 | $25.84 | $26.74 | $25.77 | $26.70 | $22.49 | 9,887 |
| 2018-12-31 | $26.01 | $27.27 | $26.01 | $26.30 | $22.15 | 6,610 |
| 2018-12-28 | $25.88 | $26.25 | $25.48 | $26.07 | $21.96 | 6,601 |
| 2018-12-27 | $25.43 | $27.95 | $25.30 | $25.60 | $21.56 | 25,641 |
| 2018-12-26 | $25.10 | $26.08 | $25.00 | $25.57 | $21.54 | 13,210 |
| 2018-12-24 | $25.52 | $25.95 | $25.00 | $25.00 | $21.06 | 11,726 |
| 2018-12-21 | $25.43 | $27.97 | $25.43 | $25.64 | $21.60 | 48,200 |
| 2018-12-20 | $25.81 | $26.04 | $25.24 | $25.51 | $21.49 | 14,470 |
| 2018-12-19 | $26.24 | $26.71 | $25.82 | $25.83 | $21.76 | 10,777 |
| 2018-12-18 | $26.80 | $27.04 | $26.07 | $26.08 | $21.97 | 11,643 |
| 2018-12-17 | $26.50 | $26.54 | $25.99 | $26.04 | $21.93 | 15,058 |
| 2018-12-14 | $26.98 | $26.98 | $26.52 | $26.53 | $22.35 | 11,205 |
| 2018-12-13 | $27.63 | $28.08 | $27.00 | $27.00 | $22.74 | 11,599 |
| 2018-12-12 | $27.46 | $28.32 | $27.46 | $27.98 | $23.57 | 9,176 |
| 2018-12-11 | $28.25 | $28.25 | $27.02 | $27.36 | $23.04 | 9,933 |
| 2018-12-10 | $27.47 | $27.94 | $27.19 | $27.79 | $23.41 | 7,766 |
| 2018-12-07 | $27.79 | $28.44 | $27.40 | $27.88 | $23.48 | 12,902 |
| 2018-12-06 | $27.60 | $27.96 | $27.00 | $27.56 | $23.21 | 7,909 |
| 2018-12-04 | $28.42 | $28.48 | $27.65 | $27.78 | $23.40 | 13,354 |
| 2018-12-03 | $28.46 | $28.65 | $28.45 | $28.65 | $24.13 | 3,445 |
| 2018-11-30 | $28.74 | $28.81 | $28.29 | $28.43 | $23.95 | 10,500 |
| 2018-11-29 | $28.38 | $28.65 | $28.13 | $28.44 | $23.95 | 6,837 |
| 2018-11-28 | $28.25 | $28.65 | $28.02 | $28.32 | $23.85 | 10,071 |
| 2018-11-27 | $28.38 | $28.64 | $28.30 | $28.44 | $23.95 | 3,857 |
| 2018-11-26 | $28.51 | $28.51 | $28.05 | $28.05 | $23.63 | 4,069 |
| 2018-11-23 | $28.19 | $28.60 | $28.03 | $28.60 | $24.09 | 4,929 |
| 2018-11-21 | $28.08 | $28.59 | $28.00 | $28.55 | $24.05 | 6,465 |
| 2018-11-20 | $28.02 | $28.62 | $27.85 | $28.04 | $23.62 | 6,783 |
| 2018-11-19 | $28.10 | $28.31 | $28.02 | $28.02 | $23.60 | 6,367 |
| 2018-11-16 | $28.50 | $28.78 | $28.35 | $28.44 | $23.95 | 9,731 |
| 2018-11-15 | $28.03 | $28.64 | $28.03 | $28.63 | $24.11 | 4,032 |
| 2018-11-14 | $28.80 | $28.80 | $28.01 | $28.01 | $23.59 | 6,871 |
| 2018-11-13 | $28.30 | $28.75 | $27.82 | $28.75 | $24.22 | 7,847 |
| 2018-11-12 | $28.50 | $28.57 | $27.82 | $28.10 | $23.67 | 11,309 |
| 2018-11-09 | $27.39 | $28.50 | $27.39 | $28.25 | $23.79 | 8,269 |
| 2018-11-08 | $27.98 | $28.67 | $27.65 | $28.20 | $23.75 | 6,581 |
| 2018-11-07 | $28.07 | $28.61 | $27.77 | $28.33 | $23.86 | 9,414 |
| 2018-11-06 | $27.73 | $28.13 | $27.35 | $27.42 | $23.10 | 8,076 |
| 2018-11-05 | $28.62 | $28.69 | $28.01 | $28.03 | $23.61 | 7,553 |
| 2018-11-02 | $28.70 | $29.18 | $28.29 | $28.29 | $23.83 | 9,247 |
| 2018-11-01 | $28.41 | $28.68 | $27.92 | $28.23 | $23.78 | 8,213 |
| 2018-10-31 | $28.20 | $28.56 | $26.74 | $28.56 | $24.06 | 15,372 |
| 2018-10-30 | $27.99 | $27.99 | $26.50 | $27.85 | $23.46 | 9,000 |
| 2018-10-29 | $27.00 | $27.84 | $26.55 | $27.84 | $23.45 | 11,436 |
| 2018-10-26 | $26.67 | $26.85 | $25.69 | $26.77 | $22.55 | 12,195 |
| 2018-10-25 | $25.29 | $26.88 | $25.29 | $26.87 | $22.63 | 14,086 |
| 2018-10-24 | $25.93 | $26.10 | $25.33 | $25.35 | $21.35 | 9,961 |
| 2018-10-23 | $26.75 | $26.75 | $25.03 | $25.75 | $21.69 | 16,595 |
| 2018-10-22 | $27.00 | $27.10 | $26.75 | $26.93 | $22.68 | 11,116 |
| 2018-10-19 | $27.30 | $28.27 | $27.00 | $27.00 | $22.74 | 18,413 |
| 2018-10-18 | $27.97 | $28.11 | $27.13 | $27.57 | $23.22 | 14,446 |
| 2018-10-17 | $28.86 | $28.94 | $28.07 | $28.07 | $23.64 | 24,345 |
| 2018-10-16 | $28.53 | $29.09 | $28.32 | $29.09 | $24.50 | 17,161 |
| 2018-10-15 | $28.70 | $28.85 | $28.21 | $28.49 | $24.00 | 9,088 |
| 2018-10-12 | $29.45 | $29.80 | $28.26 | $28.40 | $23.92 | 13,642 |
| 2018-10-11 | $29.39 | $29.98 | $28.81 | $29.13 | $24.54 | 10,745 |
| 2018-10-10 | $29.83 | $29.90 | $29.37 | $29.37 | $24.74 | 10,872 |
| 2018-10-09 | $29.60 | $30.63 | $29.47 | $29.62 | $24.95 | 9,693 |
| 2018-10-08 | $29.38 | $29.71 | $29.38 | $29.50 | $24.85 | 6,226 |
| 2018-10-05 | $29.28 | $29.38 | $29.16 | $29.30 | $24.68 | 4,653 |
| 2018-10-04 | $29.48 | $29.54 | $29.09 | $29.29 | $24.43 | 5,343 |
| 2018-10-03 | $29.22 | $29.38 | $28.90 | $29.38 | $24.50 | 8,192 |
| 2018-10-02 | $28.98 | $29.40 | $28.98 | $28.98 | $24.17 | 5,208 |
| 2018-10-01 | $28.95 | $29.44 | $28.76 | $29.08 | $24.25 | 18,764 |
| 2018-09-28 | $28.44 | $29.61 | $28.44 | $28.97 | $24.16 | 8,745 |
| 2018-09-27 | $29.40 | $29.41 | $28.41 | $28.44 | $23.72 | 16,355 |
| 2018-09-26 | $29.34 | $29.34 | $28.57 | $28.61 | $23.86 | 5,029 |
| 2018-09-25 | $29.26 | $29.67 | $29.13 | $29.39 | $24.51 | 8,473 |
| 2018-09-24 | $29.48 | $29.48 | $28.99 | $29.16 | $24.32 | 5,775 |
| 2018-09-21 | $28.82 | $29.75 | $28.76 | $29.74 | $24.80 | 36,703 |
| 2018-09-20 | $28.50 | $30.40 | $28.25 | $29.04 | $24.22 | 8,015 |
| 2018-09-19 | $28.80 | $29.60 | $28.23 | $28.38 | $23.67 | 6,213 |
| 2018-09-18 | $29.67 | $29.71 | $28.55 | $28.60 | $23.85 | 8,792 |
| 2018-09-17 | $28.86 | $29.79 | $28.40 | $29.20 | $24.35 | 5,289 |
| 2018-09-14 | $28.26 | $29.15 | $28.26 | $28.62 | $23.87 | 5,513 |
| 2018-09-13 | $28.29 | $28.91 | $28.08 | $28.64 | $23.89 | 2,584 |
| 2018-09-12 | $28.15 | $28.48 | $28.15 | $28.21 | $23.53 | 16,985 |
| 2018-09-11 | $28.59 | $28.60 | $28.02 | $28.10 | $23.44 | 10,154 |
| 2018-09-10 | $28.50 | $28.97 | $28.36 | $28.73 | $23.96 | 3,137 |
| 2018-09-07 | $28.89 | $28.95 | $28.25 | $28.51 | $23.78 | 11,329 |
| 2018-09-06 | $28.91 | $29.09 | $28.66 | $28.89 | $24.10 | 5,421 |
| 2018-09-05 | $29.08 | $29.23 | $28.95 | $29.10 | $24.27 | 3,748 |
| 2018-09-04 | $29.25 | $29.25 | $28.90 | $29.08 | $24.25 | 3,953 |
| 2018-08-31 | $29.05 | $29.38 | $29.05 | $29.28 | $24.42 | 4,263 |
| 2018-08-30 | $29.40 | $29.47 | $29.07 | $29.26 | $24.40 | 3,513 |
| 2018-08-29 | $29.45 | $29.46 | $29.33 | $29.33 | $24.46 | 3,099 |
| 2018-08-28 | $29.35 | $29.62 | $29.26 | $29.45 | $24.56 | 4,073 |
| 2018-08-27 | $29.90 | $29.90 | $29.32 | $29.58 | $24.67 | 4,220 |
| 2018-08-24 | $29.63 | $29.78 | $29.54 | $29.77 | $24.83 | 9,359 |
| 2018-08-23 | $29.68 | $29.75 | $29.40 | $29.50 | $24.60 | 11,729 |
| 2018-08-22 | $29.51 | $29.77 | $29.40 | $29.66 | $24.74 | 6,688 |
| 2018-08-21 | $29.60 | $29.94 | $29.46 | $29.58 | $24.67 | 5,640 |
| 2018-08-20 | $30.00 | $30.18 | $29.33 | $29.72 | $24.79 | 10,733 |
| 2018-08-17 | $30.20 | $30.27 | $29.93 | $29.95 | $24.98 | 5,725 |
| 2018-08-16 | $30.10 | $30.35 | $29.90 | $30.30 | $25.27 | 2,306 |
| 2018-08-15 | $29.65 | $30.00 | $29.65 | $29.90 | $24.94 | 4,548 |
| 2018-08-14 | $29.72 | $30.00 | $29.36 | $29.70 | $24.77 | 7,409 |
| 2018-08-13 | $30.51 | $30.51 | $29.70 | $29.73 | $24.80 | 8,624 |
| 2018-08-10 | $29.44 | $29.97 | $29.37 | $29.97 | $25.00 | 3,416 |
| 2018-08-09 | $29.99 | $30.07 | $29.67 | $29.98 | $25.00 | 8,299 |
| 2018-08-08 | $30.19 | $30.44 | $29.93 | $30.01 | $25.03 | 13,395 |
| 2018-08-07 | $30.20 | $30.78 | $30.11 | $30.39 | $25.35 | 7,106 |
| 2018-08-06 | $30.95 | $30.95 | $30.14 | $30.39 | $25.35 | 5,168 |
| 2018-08-03 | $31.19 | $31.19 | $30.57 | $30.57 | $25.50 | 2,085 |
| 2018-08-02 | $30.37 | $31.13 | $30.29 | $31.13 | $25.96 | 7,289 |
| 2018-08-01 | $31.34 | $31.34 | $30.41 | $30.90 | $25.77 | 5,783 |
| 2018-07-31 | $30.67 | $31.05 | $30.00 | $30.50 | $25.44 | 9,574 |
| 2018-07-30 | $30.50 | $31.05 | $30.23 | $30.48 | $25.42 | 12,003 |
| 2018-07-27 | $30.50 | $30.74 | $30.01 | $30.15 | $25.15 | 6,492 |
| 2018-07-26 | $30.53 | $31.38 | $29.89 | $30.52 | $25.45 | 7,169 |
| 2018-07-25 | $29.99 | $31.61 | $29.70 | $30.53 | $25.46 | 10,408 |
| 2018-07-24 | $29.64 | $30.05 | $29.44 | $29.89 | $24.93 | 4,984 |
| 2018-07-23 | $29.64 | $29.97 | $29.60 | $29.65 | $24.73 | 2,472 |
| 2018-07-20 | $29.62 | $30.08 | $29.31 | $29.84 | $24.89 | 5,462 |
| 2018-07-19 | $29.44 | $30.00 | $28.91 | $29.71 | $24.78 | 10,645 |
| 2018-07-18 | $29.14 | $29.96 | $29.03 | $29.42 | $24.54 | 6,463 |
| 2018-07-17 | $30.08 | $30.08 | $29.28 | $29.28 | $24.42 | 3,691 |
| 2018-07-16 | $28.92 | $29.47 | $28.92 | $29.47 | $24.58 | 4,739 |
| 2018-07-13 | $29.06 | $29.30 | $28.95 | $29.00 | $24.19 | 6,431 |
| 2018-07-12 | $29.30 | $29.58 | $28.84 | $29.02 | $24.20 | 9,781 |
| 2018-07-11 | $29.81 | $29.81 | $29.40 | $29.63 | $24.71 | 4,810 |
| 2018-07-10 | $30.23 | $30.23 | $29.50 | $29.54 | $24.64 | 6,252 |
| 2018-07-09 | $30.36 | $30.38 | $30.07 | $30.18 | $25.17 | 14,250 |
| 2018-07-06 | $29.86 | $30.36 | $29.86 | $30.27 | $25.25 | 11,139 |
| 2018-07-05 | $29.37 | $30.02 | $29.36 | $29.98 | $24.77 | 13,267 |
| 2018-07-03 | $28.94 | $29.49 | $28.94 | $29.20 | $24.12 | 7,606 |
| 2018-07-02 | $28.33 | $28.98 | $28.25 | $28.94 | $23.91 | 7,175 |
| 2018-06-29 | $28.89 | $28.92 | $28.22 | $28.22 | $23.31 | 17,048 |
| 2018-06-28 | $28.39 | $29.03 | $28.39 | $28.76 | $23.76 | 6,665 |
| 2018-06-27 | $29.40 | $29.40 | $28.83 | $28.85 | $23.83 | 13,089 |
| 2018-06-26 | $29.75 | $29.90 | $29.36 | $29.72 | $24.55 | 11,159 |
| 2018-06-25 | $29.72 | $30.20 | $29.21 | $29.88 | $24.68 | 10,318 |
| 2018-06-22 | $29.90 | $30.08 | $29.38 | $29.93 | $24.73 | 71,512 |
| 2018-06-21 | $29.39 | $30.18 | $29.39 | $29.61 | $24.46 | 19,378 |
| 2018-06-20 | $29.60 | $29.95 | $29.39 | $29.77 | $24.59 | 5,960 |
| 2018-06-19 | $28.99 | $29.88 | $28.87 | $29.67 | $24.51 | 8,801 |
| 2018-06-18 | $28.64 | $29.11 | $28.26 | $29.08 | $24.02 | 4,825 |
| 2018-06-15 | $28.48 | $28.89 | $28.38 | $28.66 | $23.68 | 18,691 |
| 2018-06-14 | $28.84 | $28.85 | $28.43 | $28.64 | $23.66 | 5,318 |
| 2018-06-13 | $28.21 | $28.93 | $28.21 | $28.65 | $23.67 | 3,850 |
| 2018-06-12 | $28.90 | $28.96 | $28.42 | $28.57 | $23.60 | 6,302 |
| 2018-06-11 | $29.06 | $29.97 | $28.98 | $29.05 | $24.00 | 8,816 |
| 2018-06-08 | $29.95 | $29.98 | $29.48 | $29.54 | $24.40 | 6,959 |
| 2018-06-07 | $29.74 | $29.99 | $29.59 | $29.85 | $24.66 | 5,850 |
| 2018-06-06 | $29.36 | $29.59 | $29.36 | $29.59 | $24.44 | 12,673 |
| 2018-06-05 | $29.37 | $29.41 | $28.97 | $29.24 | $24.16 | 8,219 |
| 2018-06-04 | $29.31 | $29.50 | $29.22 | $29.30 | $24.21 | 7,975 |
| 2018-06-01 | $29.16 | $29.40 | $29.03 | $29.17 | $24.10 | 6,560 |
| 2018-05-31 | $29.29 | $29.32 | $28.86 | $28.98 | $23.94 | 10,520 |
| 2018-05-30 | $29.00 | $29.31 | $28.93 | $29.17 | $24.10 | 11,752 |
| 2018-05-29 | $28.82 | $29.00 | $28.58 | $28.83 | $23.82 | 5,945 |
| 2018-05-25 | $28.91 | $28.96 | $28.88 | $28.96 | $23.92 | 2,461 |
| 2018-05-24 | $28.68 | $29.00 | $28.68 | $28.92 | $23.89 | 4,023 |
| 2018-05-23 | $29.00 | $29.25 | $28.94 | $29.00 | $23.96 | 5,875 |
| 2018-05-22 | $29.10 | $29.30 | $28.90 | $28.95 | $23.92 | 36,617 |
| 2018-05-21 | $28.96 | $29.02 | $28.75 | $29.02 | $23.97 | 5,277 |
| 2018-05-18 | $29.04 | $29.04 | $28.17 | $28.75 | $23.75 | 15,393 |
| 2018-05-17 | $28.40 | $28.88 | $28.35 | $28.88 | $23.86 | 10,645 |
| 2018-05-16 | $27.95 | $28.47 | $27.61 | $28.27 | $23.35 | 9,865 |
| 2018-05-15 | $27.67 | $27.94 | $27.67 | $27.85 | $23.01 | 3,637 |
| 2018-05-14 | $27.82 | $27.92 | $27.72 | $27.73 | $22.91 | 2,505 |
| 2018-05-11 | $28.08 | $28.38 | $27.81 | $28.11 | $23.22 | 9,530 |
| 2018-05-10 | $27.86 | $28.04 | $27.63 | $27.97 | $23.11 | 14,152 |
| 2018-05-09 | $27.64 | $28.67 | $27.52 | $28.22 | $23.31 | 8,690 |
| 2018-05-08 | $27.17 | $28.03 | $27.11 | $28.03 | $23.16 | 5,102 |
| 2018-05-07 | $28.27 | $28.27 | $28.22 | $28.25 | $23.34 | 1,941 |
| 2018-05-04 | $28.73 | $28.73 | $27.70 | $28.24 | $23.33 | 4,040 |
| 2018-05-03 | $28.10 | $28.42 | $27.37 | $27.86 | $23.02 | 7,274 |
| 2018-05-02 | $27.69 | $28.28 | $27.40 | $28.08 | $23.20 | 11,934 |
| 2018-05-01 | $27.55 | $27.82 | $27.07 | $27.59 | $22.79 | 13,245 |
| 2018-04-30 | $28.49 | $28.50 | $27.71 | $27.72 | $22.90 | 13,791 |
| 2018-04-27 | $28.55 | $28.55 | $27.33 | $28.31 | $23.39 | 8,828 |
| 2018-04-26 | $28.57 | $29.08 | $28.12 | $28.73 | $23.73 | 3,572 |
| 2018-04-25 | $28.02 | $28.78 | $28.02 | $28.42 | $23.48 | 13,392 |
| 2018-04-24 | $27.61 | $28.99 | $27.61 | $28.73 | $23.73 | 16,469 |
| 2018-04-23 | $27.97 | $29.00 | $27.97 | $28.72 | $23.73 | 4,015 |
| 2018-04-20 | $27.80 | $28.82 | $27.80 | $28.55 | $23.59 | 8,733 |
| 2018-04-19 | $27.17 | $28.48 | $27.17 | $28.05 | $23.17 | 8,712 |
| 2018-04-18 | $28.30 | $28.38 | $27.89 | $27.93 | $23.07 | 6,628 |
| 2018-04-17 | $28.25 | $28.36 | $27.92 | $28.34 | $23.41 | 11,651 |
| 2018-04-16 | $28.03 | $28.20 | $27.36 | $28.05 | $23.17 | 8,305 |
| 2018-04-13 | $27.49 | $27.84 | $27.35 | $27.76 | $22.93 | 4,856 |
| 2018-04-12 | $27.97 | $27.97 | $27.53 | $27.65 | $22.84 | 9,705 |
| 2018-04-11 | $27.67 | $27.93 | $27.35 | $27.62 | $22.82 | 8,820 |
| 2018-04-10 | $27.96 | $27.96 | $27.66 | $27.66 | $22.85 | 3,991 |
| 2018-04-09 | $28.03 | $28.03 | $27.72 | $27.72 | $22.90 | 3,262 |
| 2018-04-06 | $27.69 | $28.33 | $27.21 | $27.32 | $22.57 | 10,340 |
| 2018-04-05 | $27.92 | $27.92 | $27.35 | $27.71 | $22.89 | 10,887 |
| 2018-04-04 | $27.02 | $28.16 | $27.02 | $27.71 | $22.89 | 10,898 |
| 2018-04-03 | $28.06 | $28.58 | $27.43 | $27.43 | $22.47 | 15,185 |
| 2018-04-02 | $27.70 | $29.02 | $27.41 | $27.80 | $22.77 | 7,905 |
| 2018-03-29 | $28.42 | $28.42 | $27.64 | $27.98 | $22.92 | 7,608 |
| 2018-03-28 | $27.52 | $28.35 | $27.41 | $27.95 | $22.89 | 7,287 |
| 2018-03-27 | $27.90 | $27.95 | $27.15 | $27.40 | $22.44 | 15,107 |
| 2018-03-26 | $27.81 | $28.31 | $27.66 | $28.24 | $23.13 | 12,974 |
| 2018-03-23 | $27.64 | $28.97 | $27.59 | $27.59 | $22.60 | 12,500 |
| 2018-03-22 | $28.34 | $28.90 | $28.06 | $28.26 | $23.15 | 7,052 |
| 2018-03-21 | $28.92 | $28.92 | $28.41 | $28.72 | $23.52 | 2,043 |
| 2018-03-20 | $28.50 | $28.50 | $28.50 | $28.50 | $23.34 | 3,269 |
| 2018-03-19 | $28.69 | $28.99 | $28.67 | $28.85 | $23.63 | 3,020 |
| 2018-03-16 | $28.64 | $29.10 | $28.53 | $28.87 | $23.65 | 32,017 |
| 2018-03-15 | $28.26 | $28.95 | $28.26 | $28.71 | $23.51 | 6,110 |
| 2018-03-14 | $28.93 | $28.93 | $28.30 | $28.55 | $23.38 | 8,292 |
| 2018-03-13 | $29.10 | $29.13 | $28.39 | $28.66 | $23.47 | 9,594 |
| 2018-03-12 | $28.79 | $29.08 | $28.03 | $29.08 | $23.82 | 10,407 |
| 2018-03-09 | $28.56 | $28.94 | $27.88 | $28.69 | $23.50 | 8,917 |
| 2018-03-08 | $28.69 | $29.49 | $28.06 | $28.15 | $23.06 | 6,727 |
| 2018-03-07 | $27.92 | $28.69 | $27.92 | $28.47 | $23.32 | 10,987 |
| 2018-03-06 | $28.32 | $29.13 | $27.87 | $28.37 | $23.24 | 12,223 |
| 2018-03-05 | $27.56 | $28.38 | $27.56 | $28.13 | $23.04 | 8,044 |
| 2018-03-02 | $27.88 | $27.90 | $26.60 | $27.90 | $22.85 | 20,177 |
| 2018-03-01 | $26.83 | $27.81 | $26.76 | $26.96 | $22.08 | 12,406 |
| 2018-02-28 | $27.38 | $28.15 | $26.93 | $26.96 | $22.08 | 26,834 |
| 2018-02-27 | $27.90 | $28.20 | $27.31 | $27.36 | $22.41 | 5,584 |
| 2018-02-26 | $27.49 | $27.91 | $27.26 | $27.86 | $22.82 | 9,145 |
| 2018-02-23 | $27.16 | $27.56 | $26.89 | $27.55 | $22.56 | 11,368 |
| 2018-02-22 | $27.19 | $27.37 | $26.75 | $26.87 | $22.01 | 10,947 |
| 2018-02-21 | $26.70 | $27.37 | $26.70 | $26.96 | $22.08 | 6,907 |
| 2018-02-20 | $27.31 | $27.32 | $26.49 | $26.60 | $21.79 | 12,572 |
| 2018-02-16 | $27.06 | $27.69 | $27.06 | $27.32 | $22.38 | 12,781 |
| 2018-02-15 | $27.47 | $27.47 | $27.05 | $27.28 | $22.34 | 11,140 |
| 2018-02-14 | $26.85 | $27.56 | $26.85 | $27.29 | $22.35 | 16,972 |
| 2018-02-13 | $26.87 | $27.11 | $26.80 | $27.03 | $22.14 | 7,970 |
| 2018-02-12 | $26.98 | $27.31 | $26.43 | $27.02 | $22.13 | 22,766 |
| 2018-02-09 | $26.83 | $27.40 | $26.35 | $27.02 | $22.13 | 23,013 |
| 2018-02-08 | $27.32 | $27.50 | $26.60 | $26.60 | $21.79 | 17,281 |
| 2018-02-07 | $27.15 | $27.67 | $27.11 | $27.16 | $22.24 | 17,670 |
| 2018-02-06 | $26.50 | $27.54 | $26.50 | $27.11 | $22.20 | 18,262 |
| 2018-02-05 | $28.08 | $28.53 | $27.00 | $27.13 | $22.22 | 12,834 |
| 2018-02-02 | $28.51 | $28.68 | $28.07 | $28.17 | $23.07 | 10,099 |
| 2018-02-01 | $28.19 | $28.53 | $28.02 | $28.32 | $23.19 | 9,485 |
| 2018-01-31 | $28.27 | $28.38 | $27.77 | $28.15 | $23.06 | 12,155 |
| 2018-01-30 | $28.08 | $28.40 | $27.97 | $28.04 | $22.97 | 9,618 |
| 2018-01-29 | $27.84 | $28.33 | $27.80 | $28.08 | $23.00 | 14,154 |
| 2018-01-26 | $28.57 | $28.69 | $27.34 | $27.87 | $22.83 | 26,142 |
| 2018-01-25 | $29.07 | $29.07 | $28.29 | $28.69 | $23.50 | 22,151 |
| 2018-01-24 | $29.30 | $29.30 | $28.84 | $28.84 | $23.62 | 20,266 |
| 2018-01-23 | $29.50 | $29.50 | $29.12 | $29.47 | $24.14 | 6,094 |
| 2018-01-22 | $29.35 | $29.63 | $29.33 | $29.63 | $24.27 | 3,330 |
| 2018-01-19 | $28.99 | $29.92 | $28.99 | $29.75 | $24.37 | 13,878 |
| 2018-01-18 | $29.17 | $29.57 | $28.98 | $29.19 | $23.91 | 8,323 |
| 2018-01-17 | $28.79 | $29.59 | $28.76 | $29.37 | $24.05 | 9,497 |
| 2018-01-16 | $29.74 | $29.75 | $29.22 | $29.22 | $23.93 | 12,766 |
| 2018-01-12 | $29.08 | $29.85 | $29.08 | $29.74 | $24.36 | 11,148 |
| 2018-01-11 | $28.99 | $29.22 | $28.51 | $29.14 | $23.87 | 13,383 |
| 2018-01-10 | $28.05 | $28.91 | $28.05 | $28.75 | $23.55 | 10,312 |
| 2018-01-09 | $27.70 | $28.26 | $27.70 | $28.21 | $23.10 | 11,873 |
| 2018-01-08 | $27.47 | $27.85 | $26.97 | $27.72 | $22.70 | 15,576 |
| 2018-01-05 | $27.55 | $27.64 | $27.40 | $27.48 | $22.51 | 20,832 |
| 2018-01-04 | $27.42 | $27.73 | $27.42 | $27.61 | $22.42 | 15,832 |
| 2018-01-03 | $27.00 | $27.48 | $26.79 | $27.37 | $22.22 | 20,354 |
| 2018-01-02 | $27.20 | $27.68 | $26.70 | $27.11 | $22.01 | 21,223 |
| 2017-12-29 | $29.54 | $29.54 | $27.22 | $27.23 | $22.11 | 23,174 |
| 2017-12-28 | $28.07 | $28.07 | $27.10 | $27.81 | $22.58 | 8,027 |
| 2017-12-27 | $28.45 | $28.93 | $27.79 | $27.90 | $22.65 | 8,290 |
| 2017-12-26 | $28.61 | $28.75 | $28.04 | $28.29 | $22.97 | 10,198 |
| 2017-12-22 | $29.06 | $29.60 | $28.74 | $28.78 | $23.37 | 17,046 |
| 2017-12-21 | $29.18 | $29.31 | $28.84 | $29.03 | $23.57 | 10,453 |
| 2017-12-20 | $29.32 | $29.68 | $28.88 | $29.10 | $23.63 | 8,910 |
| 2017-12-19 | $29.30 | $29.40 | $29.06 | $29.16 | $23.68 | 9,336 |
| 2017-12-18 | $29.60 | $29.85 | $29.03 | $29.39 | $23.86 | 26,931 |
| 2017-12-15 | $28.88 | $29.77 | $28.86 | $29.45 | $23.91 | 54,573 |
| 2017-12-14 | $29.38 | $29.46 | $28.80 | $28.86 | $23.43 | 9,221 |
| 2017-12-13 | $29.26 | $29.84 | $29.01 | $29.49 | $23.94 | 8,114 |
| 2017-12-12 | $29.26 | $30.00 | $29.11 | $29.15 | $23.67 | 10,942 |
| 2017-12-11 | $29.23 | $29.54 | $29.02 | $29.14 | $23.66 | 12,054 |
| 2017-12-08 | $29.52 | $29.52 | $29.24 | $29.24 | $23.74 | 10,613 |
| 2017-12-07 | $29.55 | $29.84 | $29.32 | $29.40 | $23.87 | 11,286 |
| 2017-12-06 | $29.78 | $29.97 | $29.49 | $29.49 | $23.94 | 15,824 |
| 2017-12-05 | $31.18 | $31.18 | $29.80 | $29.85 | $24.24 | 14,841 |
| 2017-12-04 | $30.88 | $31.21 | $30.74 | $30.90 | $25.09 | 12,476 |
| 2017-12-01 | $30.89 | $30.89 | $29.07 | $30.25 | $24.56 | 27,772 |
| 2017-11-30 | $30.76 | $32.33 | $29.99 | $30.98 | $25.15 | 15,910 |
| 2017-11-29 | $30.43 | $31.37 | $29.92 | $31.06 | $25.22 | 10,688 |
| 2017-11-28 | $29.40 | $30.46 | $29.29 | $30.34 | $24.63 | 11,593 |
| 2017-11-27 | $29.29 | $29.55 | $28.92 | $29.09 | $23.62 | 6,613 |
| 2017-11-24 | $29.56 | $29.58 | $29.08 | $29.33 | $23.81 | 2,813 |
| 2017-11-22 | $29.21 | $29.76 | $29.11 | $29.37 | $23.85 | 9,249 |
| 2017-11-21 | $29.24 | $29.71 | $29.14 | $29.50 | $23.95 | 10,082 |
| 2017-11-20 | $29.20 | $29.50 | $29.04 | $29.23 | $23.73 | 15,042 |
| 2017-11-17 | $28.37 | $29.03 | $28.37 | $29.00 | $23.55 | 6,028 |
| 2017-11-16 | $28.56 | $28.95 | $26.72 | $28.67 | $23.28 | 9,348 |
| 2017-11-15 | $28.47 | $30.15 | $28.25 | $28.47 | $23.12 | 8,973 |
| 2017-11-14 | $28.49 | $28.96 | $28.44 | $28.60 | $23.22 | 7,210 |
| 2017-11-13 | $28.24 | $28.64 | $28.22 | $28.49 | $23.13 | 4,103 |
| 2017-11-10 | $28.70 | $29.02 | $28.36 | $28.42 | $23.07 | 13,120 |
| 2017-11-09 | $28.40 | $28.77 | $27.93 | $28.69 | $23.29 | 5,211 |
| 2017-11-08 | $28.67 | $29.23 | $28.51 | $28.54 | $23.17 | 7,653 |
| 2017-11-07 | $30.61 | $30.82 | $28.60 | $28.95 | $23.51 | 35,612 |
| 2017-11-06 | $31.23 | $31.49 | $30.33 | $31.01 | $25.18 | 19,428 |
| 2017-11-03 | $31.65 | $31.68 | $31.17 | $31.24 | $25.36 | 8,693 |
| 2017-11-02 | $30.44 | $31.55 | $30.44 | $31.55 | $25.62 | 9,298 |
| 2017-11-01 | $31.59 | $32.18 | $30.70 | $30.73 | $24.95 | 18,560 |
| 2017-10-31 | $30.78 | $31.74 | $30.26 | $31.21 | $25.34 | 31,598 |
| 2017-10-30 | $31.46 | $31.46 | $30.32 | $30.50 | $24.76 | 10,691 |
| 2017-10-27 | $31.41 | $32.14 | $30.91 | $31.46 | $25.54 | 22,332 |
| 2017-10-26 | $31.82 | $31.99 | $31.43 | $31.57 | $25.63 | 6,993 |
| 2017-10-25 | $31.50 | $31.85 | $31.37 | $31.70 | $25.74 | 14,004 |
| 2017-10-24 | $30.58 | $31.49 | $30.25 | $31.21 | $25.34 | 21,747 |
| 2017-10-23 | $30.40 | $30.75 | $29.74 | $30.60 | $24.84 | 25,120 |
| 2017-10-20 | $30.90 | $30.90 | $28.57 | $30.35 | $24.64 | 20,556 |
| 2017-10-19 | $30.66 | $30.71 | $30.37 | $30.46 | $24.73 | 12,325 |
| 2017-10-18 | $30.93 | $31.55 | $30.60 | $31.16 | $25.30 | 14,361 |
| 2017-10-17 | $31.20 | $31.55 | $31.05 | $31.14 | $25.28 | 8,029 |
| 2017-10-16 | $31.20 | $31.60 | $31.16 | $31.60 | $25.66 | 10,939 |
| 2017-10-13 | $30.62 | $31.24 | $30.58 | $31.19 | $25.32 | 16,812 |
| 2017-10-12 | $31.00 | $31.13 | $30.41 | $30.61 | $24.85 | 32,579 |
| 2017-10-11 | $31.12 | $31.14 | $30.90 | $31.07 | $25.03 | 7,591 |
| 2017-10-10 | $30.40 | $31.24 | $30.05 | $31.21 | $25.14 | 15,190 |
| 2017-10-09 | $30.01 | $30.67 | $30.01 | $30.19 | $24.32 | 12,685 |
| 2017-10-06 | $30.60 | $30.70 | $29.58 | $30.63 | $24.68 | 9,453 |
| 2017-10-05 | $29.95 | $30.76 | $29.09 | $30.58 | $24.64 | 14,452 |
| 2017-10-04 | $30.42 | $30.42 | $29.65 | $29.81 | $24.02 | 12,430 |
| 2017-10-03 | $29.76 | $30.36 | $29.38 | $30.25 | $24.37 | 18,418 |
| 2017-10-02 | $30.27 | $30.27 | $28.49 | $29.67 | $23.90 | 22,064 |
| 2017-09-29 | $30.60 | $30.80 | $30.31 | $30.31 | $24.42 | 9,198 |
| 2017-09-28 | $30.12 | $30.62 | $30.02 | $30.58 | $24.64 | 29,084 |
| 2017-09-27 | $29.95 | $30.71 | $28.99 | $30.39 | $24.48 | 51,711 |
| 2017-09-26 | $28.96 | $29.90 | $28.76 | $29.86 | $24.06 | 16,022 |
| 2017-09-25 | $28.54 | $29.20 | $28.54 | $28.71 | $23.13 | 12,411 |
| 2017-09-22 | $28.35 | $28.94 | $27.98 | $28.84 | $23.23 | 19,626 |
| 2017-09-21 | $28.00 | $28.93 | $27.91 | $28.48 | $22.94 | 24,334 |
| 2017-09-20 | $26.75 | $28.40 | $25.84 | $28.11 | $22.65 | 32,971 |
| 2017-09-19 | $28.56 | $28.56 | $28.16 | $28.36 | $22.85 | 15,200 |
| 2017-09-18 | $27.47 | $28.58 | $27.47 | $28.39 | $22.87 | 28,185 |
| 2017-09-15 | $26.78 | $27.56 | $26.45 | $27.56 | $22.20 | 56,082 |
| 2017-09-14 | $27.05 | $27.23 | $26.66 | $26.72 | $21.53 | 10,305 |
| 2017-09-13 | $26.76 | $27.07 | $26.59 | $26.99 | $21.74 | 14,664 |
| 2017-09-12 | $26.92 | $26.97 | $26.44 | $26.59 | $21.42 | 8,943 |
| 2017-09-11 | $26.20 | $27.00 | $26.20 | $26.88 | $21.65 | 10,494 |
| 2017-09-08 | $25.63 | $26.23 | $25.45 | $26.20 | $21.11 | 6,993 |
| 2017-09-07 | $25.57 | $25.84 | $25.29 | $25.53 | $20.57 | 5,981 |
| 2017-09-06 | $25.82 | $26.19 | $25.46 | $25.95 | $20.91 | 11,433 |
| 2017-09-05 | $26.05 | $26.44 | $25.64 | $25.86 | $20.83 | 8,586 |
| 2017-09-01 | $25.72 | $26.25 | $25.72 | $26.24 | $21.14 | 6,104 |
| 2017-08-31 | $25.99 | $26.37 | $25.59 | $26.03 | $20.97 | 10,370 |
| 2017-08-30 | $26.17 | $26.17 | $25.75 | $25.84 | $20.82 | 5,991 |
| 2017-08-29 | $25.73 | $26.17 | $25.42 | $25.90 | $20.87 | 17,317 |
| 2017-08-28 | $25.77 | $26.20 | $25.70 | $25.89 | $20.86 | 4,875 |
| 2017-08-25 | $25.47 | $25.85 | $25.36 | $25.53 | $20.57 | 5,944 |
| 2017-08-24 | $25.08 | $25.24 | $25.00 | $25.11 | $20.23 | 6,838 |
| 2017-08-23 | $25.20 | $25.33 | $25.06 | $25.06 | $20.19 | 9,234 |
| 2017-08-22 | $25.39 | $25.48 | $25.33 | $25.38 | $20.45 | 5,417 |
| 2017-08-21 | $25.26 | $25.53 | $25.12 | $25.24 | $20.33 | 6,183 |
| 2017-08-18 | $25.33 | $25.59 | $25.27 | $25.37 | $20.44 | 24,824 |
| 2017-08-17 | $26.10 | $26.10 | $25.57 | $25.57 | $20.60 | 9,689 |
| 2017-08-16 | $26.31 | $26.73 | $26.11 | $26.26 | $21.16 | 19,339 |
| 2017-08-15 | $26.46 | $26.48 | $26.01 | $26.11 | $21.03 | 15,822 |
| 2017-08-14 | $26.01 | $26.20 | $25.63 | $26.18 | $21.09 | 25,161 |
| 2017-08-11 | $25.93 | $25.93 | $25.39 | $25.55 | $20.58 | 7,413 |
| 2017-08-10 | $26.07 | $26.07 | $25.43 | $25.58 | $20.61 | 13,088 |
| 2017-08-09 | $25.70 | $26.00 | $25.48 | $25.82 | $20.80 | 9,141 |
| 2017-08-08 | $25.74 | $26.02 | $25.73 | $25.81 | $20.79 | 14,333 |
| 2017-08-07 | $26.09 | $26.17 | $25.73 | $25.74 | $20.74 | 9,488 |
| 2017-08-04 | $26.18 | $26.48 | $25.80 | $26.09 | $21.02 | 5,718 |
| 2017-08-03 | $26.44 | $26.54 | $25.88 | $26.06 | $20.99 | 8,185 |
| 2017-08-02 | $26.55 | $26.93 | $26.44 | $26.44 | $21.30 | 6,246 |
| 2017-08-01 | $26.69 | $27.11 | $26.68 | $26.96 | $21.72 | 5,492 |
| 2017-07-31 | $27.03 | $27.18 | $26.71 | $26.94 | $21.70 | 10,922 |
| 2017-07-28 | $27.04 | $27.05 | $26.76 | $26.76 | $21.56 | 6,921 |
| 2017-07-27 | $26.98 | $26.98 | $26.60 | $26.77 | $21.57 | 5,524 |
| 2017-07-26 | $27.08 | $27.23 | $26.73 | $26.97 | $21.73 | 7,112 |
| 2017-07-25 | $27.21 | $27.55 | $26.87 | $26.94 | $21.70 | 11,093 |
| 2017-07-24 | $27.19 | $27.19 | $26.68 | $26.89 | $21.66 | 8,908 |
| 2017-07-21 | $27.09 | $27.40 | $26.85 | $26.89 | $21.66 | 14,313 |
| 2017-07-20 | $26.87 | $27.34 | $26.31 | $27.02 | $21.77 | 10,001 |
| 2017-07-19 | $27.05 | $27.35 | $27.00 | $27.05 | $21.79 | 6,634 |
| 2017-07-18 | $26.67 | $27.42 | $26.67 | $27.00 | $21.75 | 4,960 |
| 2017-07-17 | $27.10 | $27.13 | $26.49 | $26.94 | $21.70 | 6,240 |
| 2017-07-14 | $27.36 | $27.62 | $26.95 | $26.96 | $21.72 | 12,887 |
| 2017-07-13 | $27.13 | $27.76 | $27.13 | $27.71 | $22.32 | 4,816 |
| 2017-07-12 | $26.62 | $27.27 | $26.55 | $27.27 | $21.97 | 9,012 |
| 2017-07-11 | $27.08 | $27.23 | $26.39 | $26.62 | $21.45 | 9,111 |
| 2017-07-10 | $27.38 | $27.42 | $26.96 | $27.14 | $21.86 | 5,623 |
| 2017-07-07 | $26.88 | $27.47 | $26.87 | $27.41 | $22.08 | 10,077 |
| 2017-07-06 | $27.00 | $27.11 | $26.85 | $26.91 | $21.68 | 6,854 |
| 2017-07-05 | $27.67 | $27.70 | $27.07 | $27.35 | $21.84 | 10,482 |
| 2017-07-03 | $26.96 | $27.90 | $26.96 | $27.68 | $22.10 | 10,575 |
| 2017-06-30 | $27.76 | $27.76 | $27.02 | $27.06 | $21.61 | 15,450 |
| 2017-06-29 | $27.86 | $27.95 | $27.36 | $27.57 | $22.01 | 12,829 |
| 2017-06-28 | $27.23 | $27.75 | $26.92 | $27.50 | $21.96 | 13,160 |
| 2017-06-27 | $26.81 | $27.83 | $26.51 | $27.03 | $21.58 | 13,719 |
| 2017-06-26 | $26.49 | $27.00 | $26.28 | $26.80 | $21.40 | 12,894 |
| 2017-06-23 | $26.43 | $26.70 | $26.40 | $26.56 | $21.21 | 27,912 |
| 2017-06-22 | $26.91 | $27.03 | $26.53 | $26.57 | $21.22 | 4,696 |
| 2017-06-21 | $27.10 | $27.21 | $26.50 | $26.62 | $21.26 | 12,485 |
| 2017-06-20 | $27.31 | $27.31 | $26.83 | $27.17 | $21.69 | 8,585 |
| 2017-06-19 | $27.61 | $27.61 | $27.22 | $27.38 | $21.86 | 5,574 |
| 2017-06-16 | $27.42 | $28.11 | $27.20 | $27.61 | $22.05 | 48,264 |
| 2017-06-15 | $27.42 | $28.11 | $27.10 | $27.85 | $22.24 | 11,404 |
| 2017-06-14 | $27.64 | $27.87 | $26.85 | $27.73 | $22.14 | 12,415 |
| 2017-06-13 | $27.69 | $28.00 | $27.65 | $27.84 | $22.23 | 9,848 |
| 2017-06-12 | $27.94 | $28.16 | $27.53 | $27.75 | $22.16 | 14,925 |
| 2017-06-09 | $26.77 | $28.12 | $26.21 | $27.70 | $22.12 | 33,011 |
| 2017-06-08 | $26.01 | $27.04 | $26.01 | $26.57 | $21.22 | 30,331 |
| 2017-06-07 | $25.91 | $26.09 | $25.59 | $25.93 | $20.70 | 7,886 |
| 2017-06-06 | $25.49 | $25.97 | $25.22 | $25.76 | $20.57 | 6,611 |
| 2017-06-05 | $26.29 | $26.29 | $25.65 | $25.73 | $20.55 | 13,036 |
| 2017-06-02 | $25.64 | $26.70 | $25.64 | $25.85 | $20.64 | 86,852 |
| 2017-06-01 | $25.45 | $25.99 | $25.40 | $25.83 | $20.62 | 14,523 |
| 2017-05-31 | $25.20 | $25.53 | $25.01 | $25.13 | $20.07 | 15,671 |
| 2017-05-30 | $25.24 | $25.51 | $25.24 | $25.32 | $20.22 | 5,788 |
| 2017-05-26 | $25.46 | $25.61 | $25.37 | $25.53 | $20.39 | 7,875 |
| 2017-05-25 | $25.30 | $25.57 | $25.15 | $25.42 | $20.30 | 8,919 |
| 2017-05-24 | $25.57 | $25.62 | $25.31 | $25.49 | $20.35 | 7,650 |
| 2017-05-23 | $25.52 | $25.95 | $25.45 | $25.59 | $20.43 | 6,531 |
| 2017-05-22 | $25.43 | $25.46 | $25.11 | $25.38 | $20.27 | 8,872 |
| 2017-05-19 | $26.01 | $26.15 | $25.25 | $25.32 | $20.22 | 18,194 |
| 2017-05-18 | $25.15 | $26.61 | $25.15 | $25.71 | $20.53 | 15,759 |
| 2017-05-17 | $26.04 | $26.25 | $25.02 | $25.59 | $20.43 | 23,784 |
| 2017-05-16 | $26.72 | $26.74 | $26.24 | $26.62 | $21.26 | 6,953 |
| 2017-05-15 | $26.24 | $26.78 | $26.23 | $26.78 | $21.38 | 9,156 |
| 2017-05-12 | $25.95 | $26.23 | $25.53 | $25.80 | $20.60 | 10,578 |
| 2017-05-11 | $26.13 | $26.42 | $25.82 | $26.05 | $20.80 | 12,809 |
| 2017-05-10 | $26.10 | $26.77 | $26.09 | $26.20 | $20.92 | 12,749 |
| 2017-05-09 | $26.73 | $27.32 | $26.17 | $26.27 | $20.98 | 9,055 |
| 2017-05-08 | $26.71 | $27.27 | $26.48 | $26.60 | $21.24 | 12,147 |
| 2017-05-05 | $26.77 | $26.81 | $26.41 | $26.71 | $21.33 | 11,073 |
| 2017-05-04 | $27.04 | $27.16 | $26.64 | $26.80 | $21.40 | 4,200 |
| 2017-05-03 | $26.85 | $27.17 | $26.70 | $26.75 | $21.36 | 10,624 |
| 2017-05-02 | $27.00 | $27.00 | $26.75 | $26.91 | $21.49 | 8,076 |
| 2017-05-01 | $27.24 | $27.37 | $26.56 | $26.96 | $21.53 | 11,169 |
| 2017-04-28 | $27.38 | $27.51 | $26.85 | $26.97 | $21.54 | 19,456 |
| 2017-04-27 | $27.87 | $27.92 | $27.13 | $27.29 | $21.79 | 12,032 |
| 2017-04-26 | $28.09 | $28.47 | $27.74 | $27.84 | $22.23 | 31,848 |
| 2017-04-25 | $27.68 | $27.98 | $27.50 | $27.56 | $22.01 | 18,340 |
| 2017-04-24 | $27.27 | $27.70 | $27.15 | $27.33 | $21.82 | 18,994 |
| 2017-04-21 | $27.04 | $27.10 | $26.46 | $26.99 | $21.55 | 22,656 |
| 2017-04-20 | $26.42 | $27.39 | $25.50 | $27.03 | $21.58 | 20,532 |
| 2017-04-19 | $26.00 | $26.70 | $26.00 | $26.47 | $21.14 | 25,347 |
| 2017-04-18 | $25.29 | $26.00 | $25.21 | $25.94 | $20.71 | 15,220 |
| 2017-04-17 | $25.62 | $25.62 | $25.13 | $25.49 | $20.35 | 10,623 |
| 2017-04-13 | $25.65 | $25.65 | $25.04 | $25.12 | $20.06 | 22,683 |
| 2017-04-12 | $26.36 | $26.36 | $25.51 | $25.61 | $20.45 | 20,342 |
| 2017-04-11 | $25.56 | $26.41 | $25.34 | $26.35 | $21.04 | 25,476 |
| 2017-04-10 | $26.08 | $26.57 | $25.55 | $25.62 | $20.46 | 21,137 |
| 2017-04-07 | $26.26 | $26.34 | $26.02 | $26.11 | $20.85 | 8,322 |
| 2017-04-06 | $26.26 | $26.90 | $25.64 | $26.34 | $21.03 | 82,105 |
| 2017-04-05 | $27.11 | $27.20 | $26.11 | $26.19 | $20.91 | 59,138 |
| 2017-04-04 | $27.14 | $27.24 | $26.54 | $26.83 | $21.42 | 20,552 |
| 2017-04-03 | $27.09 | $27.45 | $26.90 | $27.28 | $21.60 | 38,799 |
| 2017-03-31 | $27.50 | $27.67 | $26.76 | $27.25 | $21.57 | 88,046 |
| 2017-03-30 | $26.35 | $27.46 | $26.21 | $27.27 | $21.59 | 57,400 |
| 2017-03-29 | $26.11 | $26.33 | $26.00 | $26.18 | $20.73 | 12,936 |
| 2017-03-28 | $26.25 | $26.84 | $25.78 | $26.29 | $20.81 | 54,416 |
| 2017-03-27 | $25.62 | $26.47 | $25.45 | $26.28 | $20.81 | 46,161 |
| 2017-03-24 | $26.44 | $26.61 | $25.98 | $26.18 | $20.73 | 60,550 |
| 2017-03-23 | $25.54 | $26.69 | $25.20 | $26.18 | $20.73 | 48,893 |
| 2017-03-22 | $26.40 | $26.43 | $25.15 | $25.59 | $20.26 | 41,721 |
| 2017-03-21 | $29.39 | $29.41 | $26.04 | $26.35 | $20.86 | 86,219 |
| 2017-03-20 | $29.31 | $29.32 | $28.40 | $28.85 | $22.84 | 83,494 |
| 2017-03-17 | $28.18 | $29.71 | $27.89 | $29.32 | $23.21 | 82,075 |
| 2017-03-16 | $27.71 | $28.62 | $27.60 | $28.25 | $22.37 | 110,885 |
| 2017-03-15 | $27.57 | $27.90 | $27.10 | $27.60 | $21.85 | 76,745 |
| 2017-03-14 | $27.05 | $27.29 | $26.59 | $27.17 | $21.51 | 27,394 |
| 2017-03-13 | $27.08 | $27.82 | $26.99 | $27.32 | $21.63 | 59,957 |
| 2017-03-10 | $27.35 | $27.76 | $26.80 | $27.08 | $21.44 | 51,701 |
| 2017-03-09 | $27.30 | $27.59 | $26.99 | $27.09 | $21.45 | 46,019 |
| 2017-03-08 | $27.14 | $27.69 | $26.86 | $27.13 | $21.48 | 53,374 |
| 2017-03-07 | $27.14 | $27.14 | $26.88 | $26.90 | $21.30 | 12,874 |
| 2017-03-06 | $26.93 | $27.35 | $26.74 | $27.00 | $21.38 | 15,293 |
| 2017-03-03 | $27.38 | $27.60 | $27.03 | $27.29 | $21.61 | 18,666 |
| 2017-03-02 | $27.44 | $27.45 | $26.94 | $27.01 | $21.38 | 14,646 |
| 2017-03-01 | $27.88 | $28.03 | $27.54 | $27.73 | $21.95 | 14,643 |
| 2017-02-28 | $27.53 | $27.70 | $27.11 | $27.11 | $21.46 | 18,019 |
| 2017-02-27 | $27.68 | $27.91 | $27.45 | $27.59 | $21.84 | 13,142 |
| 2017-02-24 | $27.69 | $27.84 | $27.34 | $27.70 | $21.93 | 9,759 |
| 2017-02-23 | $28.51 | $29.95 | $27.64 | $27.89 | $22.08 | 13,671 |
| 2017-02-22 | $27.75 | $27.96 | $27.75 | $27.91 | $22.10 | 10,035 |
| 2017-02-21 | $27.90 | $28.16 | $27.67 | $27.73 | $21.95 | 13,676 |
| 2017-02-17 | $27.60 | $28.20 | $27.50 | $27.98 | $22.15 | 22,777 |
| 2017-02-16 | $27.89 | $27.89 | $27.53 | $27.61 | $21.86 | 10,256 |
| 2017-02-15 | $27.68 | $27.98 | $27.50 | $27.67 | $21.91 | 16,321 |
| 2017-02-14 | $27.10 | $27.90 | $27.02 | $27.67 | $21.91 | 14,792 |
| 2017-02-13 | $27.40 | $27.51 | $27.09 | $27.14 | $21.49 | 14,631 |
| 2017-02-10 | $26.91 | $27.70 | $26.75 | $27.03 | $21.40 | 11,460 |
| 2017-02-09 | $26.55 | $26.72 | $26.55 | $26.72 | $21.15 | 12,194 |
| 2017-02-08 | $26.80 | $27.33 | $26.35 | $26.50 | $20.98 | 19,508 |
| 2017-02-07 | $27.44 | $27.51 | $26.78 | $26.99 | $21.37 | 16,392 |
| 2017-02-06 | $27.99 | $28.09 | $27.30 | $27.34 | $21.65 | 10,839 |
| 2017-02-03 | $27.23 | $28.22 | $27.23 | $27.97 | $22.14 | 22,771 |
| 2017-02-02 | $26.80 | $26.92 | $26.70 | $26.75 | $21.18 | 22,113 |
| 2017-02-01 | $27.20 | $27.96 | $26.75 | $26.82 | $21.23 | 18,851 |
| 2017-01-31 | $27.27 | $27.39 | $26.78 | $27.00 | $21.38 | 23,515 |
| 2017-01-30 | $28.85 | $28.85 | $26.98 | $27.20 | $21.53 | 33,158 |
| 2017-01-27 | $28.90 | $29.39 | $28.82 | $28.92 | $22.90 | 37,903 |
| 2017-01-26 | $29.11 | $29.50 | $28.67 | $29.21 | $23.13 | 49,980 |
| 2017-01-25 | $28.83 | $29.25 | $28.35 | $29.10 | $23.04 | 13,218 |
| 2017-01-24 | $26.79 | $28.82 | $26.79 | $28.43 | $22.51 | 72,706 |
| 2017-01-23 | $26.87 | $27.09 | $26.72 | $26.79 | $21.21 | 81,692 |
| 2017-01-20 | $26.54 | $27.40 | $26.50 | $26.85 | $21.26 | 26,781 |
| 2017-01-19 | $26.00 | $26.89 | $26.00 | $26.39 | $20.89 | 20,893 |
| 2017-01-18 | $26.09 | $26.33 | $25.50 | $25.95 | $20.54 | 68,120 |
| 2017-01-17 | $26.88 | $26.97 | $25.94 | $26.01 | $20.59 | 27,155 |
| 2017-01-13 | $26.85 | $27.34 | $26.28 | $26.92 | $21.31 | 36,494 |
| 2017-01-12 | $28.28 | $28.75 | $26.24 | $26.78 | $21.20 | 70,906 |
| 2017-01-11 | $29.68 | $29.68 | $28.04 | $28.44 | $22.52 | 49,591 |
| 2017-01-10 | $29.78 | $30.60 | $29.60 | $29.84 | $23.62 | 21,778 |
| 2017-01-09 | $30.54 | $30.78 | $29.84 | $30.08 | $23.81 | 25,634 |
| 2017-01-06 | $31.59 | $31.65 | $30.70 | $30.79 | $24.38 | 19,480 |
| 2017-01-05 | $31.45 | $32.00 | $30.90 | $31.39 | $24.85 | 27,289 |
| 2017-01-04 | $31.84 | $31.89 | $31.20 | $31.68 | $25.08 | 13,356 |
| 2017-01-03 | $33.07 | $33.07 | $31.39 | $32.11 | $25.14 | 30,500 |
| 2016-12-30 | $32.40 | $33.21 | $32.25 | $33.10 | $25.92 | 16,263 |
| 2016-12-29 | $32.13 | $32.83 | $31.75 | $32.55 | $25.49 | 21,852 |
| 2016-12-28 | $32.01 | $32.81 | $31.97 | $32.43 | $25.39 | 18,534 |
| 2016-12-27 | $31.29 | $32.01 | $31.21 | $31.90 | $24.98 | 19,782 |
| 2016-12-23 | $31.48 | $31.81 | $31.05 | $31.39 | $24.58 | 23,885 |
| 2016-12-22 | $31.47 | $32.00 | $31.21 | $31.55 | $24.71 | 19,680 |
| 2016-12-21 | $31.54 | $31.99 | $31.06 | $31.64 | $24.78 | 17,491 |
| 2016-12-20 | $31.37 | $31.97 | $31.28 | $31.50 | $24.67 | 22,686 |
| 2016-12-19 | $31.18 | $31.79 | $30.97 | $31.20 | $24.43 | 18,433 |
| 2016-12-16 | $30.53 | $31.40 | $30.42 | $31.36 | $24.56 | 109,095 |
| 2016-12-15 | $30.00 | $30.79 | $29.82 | $30.51 | $23.89 | 28,202 |
| 2016-12-14 | $30.40 | $30.50 | $29.57 | $29.97 | $23.47 | 13,971 |
| 2016-12-13 | $31.09 | $31.09 | $30.10 | $30.53 | $23.91 | 26,998 |
| 2016-12-12 | $31.20 | $31.20 | $30.07 | $30.83 | $24.14 | 23,175 |
| 2016-12-09 | $30.49 | $31.56 | $30.02 | $31.16 | $24.40 | 26,428 |
| 2016-12-08 | $29.85 | $30.56 | $29.85 | $30.34 | $23.76 | 34,685 |
| 2016-12-07 | $29.50 | $30.25 | $29.41 | $30.01 | $23.50 | 28,431 |
| 2016-12-06 | $29.80 | $30.13 | $29.64 | $29.79 | $23.33 | 27,094 |
| 2016-12-05 | $29.53 | $30.13 | $29.40 | $29.80 | $23.33 | 20,607 |
| 2016-12-02 | $29.44 | $29.60 | $29.04 | $29.28 | $22.93 | 7,637 |
| 2016-12-01 | $28.98 | $29.63 | $28.98 | $29.35 | $22.98 | 14,369 |
| 2016-11-30 | $29.44 | $29.97 | $28.89 | $29.02 | $22.72 | 15,992 |
| 2016-11-29 | $29.00 | $29.49 | $28.71 | $29.33 | $22.97 | 14,212 |
| 2016-11-28 | $29.39 | $29.50 | $28.66 | $28.96 | $22.68 | 28,417 |
| 2016-11-25 | $29.39 | $29.50 | $28.70 | $29.50 | $23.10 | 4,182 |
| 2016-11-23 | $28.98 | $29.63 | $28.09 | $29.19 | $22.86 | 19,147 |
| 2016-11-22 | $28.09 | $29.55 | $27.80 | $29.16 | $22.83 | 20,316 |
| 2016-11-21 | $27.88 | $28.35 | $27.23 | $28.16 | $22.05 | 17,739 |
| 2016-11-18 | $27.60 | $27.97 | $26.30 | $27.89 | $21.84 | 12,302 |
| 2016-11-17 | $27.19 | $27.86 | $26.06 | $27.61 | $21.62 | 15,449 |
| 2016-11-16 | $27.08 | $28.17 | $26.60 | $27.06 | $21.19 | 12,634 |
| 2016-11-15 | $27.52 | $27.52 | $26.49 | $27.10 | $21.22 | 21,068 |
| 2016-11-14 | $27.97 | $27.99 | $25.00 | $27.88 | $21.83 | 24,614 |
| 2016-11-11 | $25.50 | $28.41 | $25.31 | $28.18 | $22.07 | 41,012 |
| 2016-11-10 | $25.25 | $25.69 | $24.01 | $25.64 | $20.08 | 24,027 |
| 2016-11-09 | $23.75 | $25.00 | $22.87 | $24.98 | $19.56 | 27,735 |
| 2016-11-08 | $23.92 | $23.96 | $23.61 | $23.66 | $18.53 | 9,343 |
| 2016-11-07 | $24.03 | $24.06 | $23.70 | $24.02 | $18.81 | 10,045 |
| 2016-11-04 | $23.89 | $24.04 | $23.60 | $23.60 | $18.48 | 7,658 |
| 2016-11-03 | $23.45 | $23.76 | $23.43 | $23.49 | $18.39 | 6,603 |
| 2016-11-02 | $23.48 | $23.83 | $23.40 | $23.57 | $18.46 | 6,603 |
| 2016-11-01 | $23.75 | $23.75 | $23.34 | $23.34 | $18.28 | 10,023 |
| 2016-10-31 | $23.86 | $23.87 | $23.57 | $23.67 | $18.53 | 10,379 |
| 2016-10-28 | $23.89 | $24.06 | $23.30 | $23.85 | $18.68 | 8,858 |
| 2016-10-27 | $23.73 | $23.85 | $23.43 | $23.74 | $18.59 | 8,441 |
| 2016-10-26 | $23.93 | $23.98 | $23.66 | $23.90 | $18.71 | 5,555 |
| 2016-10-25 | $23.96 | $24.06 | $23.86 | $23.90 | $18.71 | 11,961 |
| 2016-10-24 | $23.59 | $24.05 | $23.59 | $23.93 | $18.74 | 4,341 |
| 2016-10-21 | $23.08 | $23.80 | $23.08 | $23.43 | $18.35 | 4,526 |
| 2016-10-20 | $23.88 | $23.88 | $23.24 | $23.37 | $18.30 | 3,014 |
| 2016-10-19 | $23.81 | $23.82 | $22.80 | $23.16 | $18.14 | 12,420 |
| 2016-10-18 | $23.03 | $23.03 | $22.79 | $22.99 | $18.00 | 5,977 |
| 2016-10-17 | $22.68 | $23.24 | $22.68 | $22.97 | $17.99 | 5,562 |
| 2016-10-14 | $22.71 | $22.84 | $22.68 | $22.69 | $17.77 | 5,084 |
| 2016-10-13 | $22.61 | $22.76 | $22.53 | $22.69 | $17.77 | 13,984 |
| 2016-10-12 | $22.78 | $22.78 | $22.70 | $22.71 | $17.78 | 2,894 |
| 2016-10-11 | $22.96 | $23.21 | $22.72 | $22.74 | $17.81 | 6,425 |
| 2016-10-10 | $22.53 | $23.27 | $22.53 | $22.98 | $17.99 | 8,920 |
| 2016-10-07 | $22.81 | $23.00 | $22.59 | $22.88 | $17.92 | 9,279 |
| 2016-10-06 | $22.95 | $23.06 | $22.60 | $22.74 | $17.81 | 6,926 |
| 2016-10-05 | $23.07 | $23.11 | $22.72 | $22.92 | $17.95 | 7,379 |
| 2016-10-04 | $23.43 | $23.75 | $22.84 | $22.95 | $17.97 | 12,929 |
| 2016-10-03 | $23.80 | $23.80 | $23.26 | $23.27 | $18.22 | 13,836 |
| 2016-09-30 | $23.94 | $24.01 | $23.82 | $23.97 | $18.59 | 22,310 |
| 2016-09-29 | $24.26 | $24.65 | $23.76 | $23.81 | $18.46 | 15,385 |
| 2016-09-28 | $24.25 | $24.66 | $24.03 | $24.32 | $18.86 | 13,661 |
| 2016-09-27 | $23.35 | $24.25 | $23.35 | $24.22 | $18.78 | 20,976 |
| 2016-09-26 | $24.02 | $24.03 | $23.63 | $23.75 | $18.42 | 8,911 |
| 2016-09-23 | $23.93 | $24.24 | $23.91 | $24.09 | $18.68 | 14,190 |
| 2016-09-22 | $23.57 | $24.10 | $23.50 | $23.91 | $18.54 | 11,464 |
| 2016-09-21 | $23.25 | $23.53 | $22.86 | $23.50 | $18.22 | 18,099 |
| 2016-09-20 | $23.22 | $23.58 | $23.10 | $23.23 | $18.01 | 15,435 |
| 2016-09-19 | $22.99 | $23.22 | $22.82 | $23.19 | $17.98 | 18,123 |
| 2016-09-16 | $22.93 | $23.03 | $22.75 | $22.99 | $17.83 | 33,268 |
| 2016-09-15 | $22.90 | $23.07 | $22.71 | $22.92 | $17.77 | 6,420 |
| 2016-09-14 | $22.72 | $22.99 | $22.72 | $22.87 | $17.73 | 3,606 |
| 2016-09-13 | $23.07 | $23.07 | $22.74 | $22.75 | $17.64 | 9,562 |
| 2016-09-12 | $22.84 | $23.14 | $22.59 | $23.10 | $17.91 | 6,914 |
| 2016-09-09 | $22.99 | $23.20 | $22.81 | $22.85 | $17.72 | 11,124 |
| 2016-09-08 | $23.31 | $23.40 | $23.06 | $23.22 | $18.00 | 4,648 |
| 2016-09-07 | $23.08 | $23.43 | $23.04 | $23.29 | $18.06 | 13,457 |
| 2016-09-06 | $23.15 | $23.15 | $22.88 | $23.05 | $17.87 | 6,086 |
| 2016-09-02 | $22.85 | $22.89 | $22.78 | $22.85 | $17.72 | 3,580 |
| 2016-09-01 | $22.34 | $22.83 | $22.30 | $22.75 | $17.64 | 7,806 |
| 2016-08-31 | $22.50 | $22.62 | $22.30 | $22.51 | $17.45 | 11,861 |
| 2016-08-30 | $22.35 | $22.69 | $22.35 | $22.58 | $17.51 | 12,973 |
| 2016-08-29 | $22.26 | $22.35 | $22.03 | $22.34 | $17.32 | 8,879 |
| 2016-08-26 | $22.17 | $22.31 | $22.00 | $22.16 | $17.18 | 8,634 |
| 2016-08-25 | $21.76 | $22.09 | $21.63 | $22.07 | $17.11 | 11,582 |
| 2016-08-24 | $21.70 | $22.03 | $21.60 | $21.66 | $16.79 | 6,647 |
| 2016-08-23 | $21.13 | $21.74 | $21.13 | $21.53 | $16.69 | 8,606 |
| 2016-08-22 | $20.70 | $21.39 | $20.70 | $21.14 | $16.39 | 29,467 |
| 2016-08-19 | $20.74 | $20.92 | $20.60 | $20.65 | $16.01 | 16,735 |
| 2016-08-18 | $20.70 | $20.80 | $20.69 | $20.75 | $16.09 | 8,307 |
| 2016-08-17 | $20.93 | $20.93 | $20.71 | $20.72 | $16.07 | 6,859 |
| 2016-08-16 | $20.68 | $20.98 | $20.64 | $20.77 | $16.10 | 12,878 |
| 2016-08-15 | $21.75 | $21.75 | $20.50 | $20.72 | $16.07 | 15,155 |
| 2016-08-12 | $20.37 | $21.21 | $20.27 | $20.48 | $15.88 | 5,607 |
| 2016-08-11 | $20.80 | $20.80 | $20.31 | $20.52 | $15.91 | 15,243 |
| 2016-08-10 | $21.29 | $21.42 | $20.52 | $20.65 | $16.01 | 17,569 |
| 2016-08-09 | $21.45 | $21.47 | $21.18 | $21.30 | $16.52 | 14,126 |
| 2016-08-08 | $21.24 | $21.95 | $21.13 | $21.42 | $16.61 | 22,246 |
| 2016-08-05 | $21.75 | $22.01 | $21.66 | $21.96 | $17.03 | 11,076 |
| 2016-08-04 | $22.01 | $22.01 | $21.60 | $21.61 | $16.76 | 7,653 |
| 2016-08-03 | $21.83 | $21.98 | $21.45 | $21.91 | $16.99 | 7,364 |
| 2016-08-02 | $22.22 | $22.28 | $21.73 | $21.73 | $16.85 | 18,184 |
| 2016-08-01 | $22.13 | $22.32 | $21.99 | $22.22 | $17.23 | 12,073 |
| 2016-07-29 | $22.14 | $22.29 | $22.04 | $22.05 | $17.10 | 16,429 |
| 2016-07-28 | $22.25 | $22.66 | $21.85 | $22.06 | $17.11 | 10,178 |
| 2016-07-27 | $22.23 | $22.50 | $21.99 | $22.19 | $17.21 | 11,343 |
| 2016-07-26 | $22.37 | $22.37 | $22.05 | $22.30 | $17.29 | 7,117 |
| 2016-07-25 | $22.47 | $22.50 | $21.90 | $22.07 | $17.11 | 6,865 |
| 2016-07-22 | $22.34 | $22.50 | $22.15 | $22.28 | $17.28 | 17,476 |
| 2016-07-21 | $22.84 | $22.84 | $21.91 | $21.94 | $17.01 | 8,050 |
| 2016-07-20 | $22.64 | $22.85 | $22.46 | $22.72 | $17.62 | 7,511 |
| 2016-07-19 | $22.80 | $22.95 | $22.47 | $22.68 | $17.59 | 17,225 |
| 2016-07-18 | $22.59 | $22.95 | $22.49 | $22.80 | $17.68 | 19,253 |
| 2016-07-15 | $22.94 | $22.94 | $22.52 | $22.74 | $17.63 | 7,801 |
| 2016-07-14 | $22.70 | $23.37 | $22.56 | $22.69 | $17.59 | 58,560 |
| 2016-07-13 | $22.45 | $22.75 | $22.17 | $22.67 | $17.58 | 19,073 |
| 2016-07-12 | $22.25 | $22.77 | $22.25 | $22.50 | $17.45 | 17,830 |
| 2016-07-11 | $22.09 | $22.50 | $21.63 | $22.21 | $17.22 | 33,404 |
| 2016-07-08 | $21.03 | $21.63 | $21.03 | $21.62 | $16.76 | 19,066 |
| 2016-07-07 | $21.13 | $21.41 | $20.83 | $20.93 | $16.23 | 30,126 |
| 2016-07-06 | $20.61 | $21.21 | $20.61 | $21.07 | $16.34 | 20,539 |
| 2016-07-05 | $21.25 | $21.25 | $20.56 | $20.68 | $16.04 | 11,600 |
| 2016-07-01 | $21.25 | $21.58 | $21.20 | $21.29 | $16.51 | 8,560 |
| 2016-06-30 | $21.10 | $21.54 | $21.10 | $21.54 | $16.52 | 20,120 |
| 2016-06-29 | $20.81 | $20.98 | $20.81 | $20.96 | $16.08 | 11,085 |
| 2016-06-28 | $21.01 | $21.22 | $20.61 | $20.70 | $15.88 | 15,182 |
| 2016-06-27 | $21.20 | $21.20 | $20.66 | $20.69 | $15.87 | 18,273 |
| 2016-06-24 | $20.55 | $21.79 | $20.26 | $21.64 | $16.60 | 68,760 |
| 2016-06-23 | $21.07 | $21.54 | $21.00 | $21.50 | $16.49 | 12,509 |
| 2016-06-22 | $21.07 | $21.30 | $20.88 | $20.92 | $16.05 | 11,893 |
| 2016-06-21 | $20.93 | $21.35 | $20.90 | $21.25 | $16.30 | 9,348 |
| 2016-06-20 | $21.10 | $21.50 | $21.07 | $21.16 | $16.23 | 14,194 |
| 2016-06-17 | $20.79 | $20.95 | $20.61 | $20.87 | $16.01 | 28,998 |
| 2016-06-16 | $20.35 | $20.83 | $20.35 | $20.73 | $15.90 | 7,577 |
| 2016-06-15 | $20.26 | $20.89 | $20.26 | $20.59 | $15.79 | 10,617 |
| 2016-06-14 | $20.60 | $20.60 | $20.26 | $20.42 | $15.66 | 7,223 |
| 2016-06-13 | $20.80 | $20.98 | $20.46 | $20.50 | $15.73 | 16,173 |
| 2016-06-10 | $20.79 | $21.06 | $20.76 | $20.87 | $16.01 | 14,300 |
| 2016-06-09 | $20.90 | $20.95 | $20.48 | $20.83 | $15.98 | 13,505 |
| 2016-06-08 | $20.80 | $21.08 | $20.68 | $20.96 | $16.08 | 6,153 |
| 2016-06-07 | $20.47 | $20.87 | $20.47 | $20.70 | $15.88 | 11,221 |
| 2016-06-06 | $20.23 | $20.68 | $20.05 | $20.59 | $15.79 | 10,295 |
| 2016-06-03 | $20.27 | $20.69 | $19.93 | $19.95 | $15.30 | 30,033 |
| 2016-06-02 | $20.02 | $20.54 | $20.01 | $20.35 | $15.61 | 15,885 |
| 2016-06-01 | $19.91 | $20.45 | $19.91 | $20.42 | $15.66 | 5,726 |
| 2016-05-31 | $20.31 | $20.31 | $19.92 | $20.15 | $15.46 | 12,665 |
| 2016-05-27 | $20.00 | $20.24 | $19.81 | $20.05 | $15.38 | 7,898 |
| 2016-05-26 | $20.26 | $20.47 | $20.02 | $20.02 | $15.36 | 7,495 |
| 2016-05-25 | $20.02 | $20.53 | $19.95 | $20.41 | $15.66 | 19,798 |
| 2016-05-24 | $19.48 | $20.35 | $19.45 | $20.07 | $15.40 | 27,682 |
| 2016-05-23 | $19.45 | $19.50 | $19.36 | $19.36 | $14.85 | 11,807 |
| 2016-05-20 | $19.28 | $19.50 | $19.28 | $19.50 | $14.96 | 12,955 |
| 2016-05-19 | $19.50 | $19.50 | $19.14 | $19.24 | $14.76 | 5,127 |
| 2016-05-18 | $19.18 | $19.50 | $19.18 | $19.50 | $14.96 | 10,718 |
| 2016-05-17 | $19.47 | $19.50 | $19.25 | $19.25 | $14.77 | 19,671 |
| 2016-05-16 | $19.27 | $19.50 | $19.27 | $19.47 | $14.94 | 8,135 |
| 2016-05-13 | $19.46 | $19.48 | $19.27 | $19.32 | $14.82 | 5,409 |
| 2016-05-12 | $19.59 | $19.79 | $19.32 | $19.39 | $14.87 | 5,757 |
| 2016-05-11 | $19.75 | $19.80 | $19.32 | $19.45 | $14.92 | 6,589 |
| 2016-05-10 | $19.70 | $19.87 | $19.44 | $19.80 | $15.19 | 6,220 |
| 2016-05-09 | $19.72 | $19.90 | $19.51 | $19.69 | $15.10 | 8,335 |
| 2016-05-06 | $19.55 | $19.77 | $19.39 | $19.70 | $15.11 | 8,402 |
| 2016-05-05 | $19.62 | $19.71 | $19.41 | $19.60 | $15.04 | 11,210 |
| 2016-05-04 | $19.67 | $19.86 | $19.39 | $19.72 | $15.13 | 11,703 |
| 2016-05-03 | $19.77 | $19.79 | $19.59 | $19.70 | $15.11 | 10,917 |
| 2016-05-02 | $20.06 | $20.35 | $19.78 | $20.01 | $15.35 | 10,867 |
| 2016-04-29 | $19.86 | $20.50 | $19.71 | $19.85 | $15.23 | 9,012 |
| 2016-04-28 | $19.31 | $20.19 | $19.31 | $19.76 | $15.16 | 8,349 |
| 2016-04-27 | $19.99 | $20.19 | $19.80 | $20.01 | $15.35 | 15,790 |
| 2016-04-26 | $19.53 | $20.04 | $19.53 | $19.99 | $15.33 | 10,871 |
| 2016-04-25 | $19.50 | $19.50 | $18.94 | $19.39 | $14.87 | 7,811 |
| 2016-04-22 | $19.20 | $19.78 | $19.20 | $19.48 | $14.94 | 9,415 |
| 2016-04-21 | $19.69 | $19.97 | $18.91 | $19.29 | $14.80 | 25,186 |
| 2016-04-20 | $19.70 | $19.95 | $19.42 | $19.54 | $14.99 | 12,450 |
| 2016-04-19 | $19.57 | $19.80 | $19.56 | $19.79 | $15.18 | 8,736 |
| 2016-04-18 | $19.44 | $19.79 | $19.44 | $19.76 | $15.16 | 14,216 |
| 2016-04-15 | $19.36 | $19.93 | $19.36 | $19.62 | $15.05 | 14,330 |
| 2016-04-14 | $19.36 | $19.94 | $19.36 | $19.48 | $14.94 | 16,059 |
| 2016-04-13 | $19.00 | $19.40 | $18.98 | $19.39 | $14.87 | 20,382 |
| 2016-04-12 | $18.58 | $19.00 | $18.58 | $18.98 | $14.56 | 12,113 |
| 2016-04-11 | $18.91 | $18.94 | $18.64 | $18.64 | $14.30 | 10,551 |
| 2016-04-08 | $18.87 | $19.00 | $18.59 | $18.73 | $14.37 | 11,796 |
| 2016-04-07 | $18.90 | $18.90 | $18.50 | $18.77 | $14.40 | 13,724 |
| 2016-04-06 | $18.96 | $19.19 | $18.73 | $19.02 | $14.59 | 14,945 |
| 2016-04-05 | $19.32 | $19.39 | $18.79 | $18.88 | $14.48 | 16,474 |
| 2016-04-04 | $19.80 | $19.91 | $19.32 | $19.41 | $14.89 | 29,514 |
| 2016-04-01 | $19.46 | $20.00 | $19.41 | $19.92 | $15.11 | 27,767 |
| 2016-03-31 | $19.99 | $19.99 | $19.31 | $19.51 | $14.80 | 18,609 |
| 2016-03-30 | $19.35 | $19.74 | $19.35 | $19.53 | $14.81 | 19,753 |
| 2016-03-29 | $18.78 | $19.27 | $18.76 | $19.26 | $14.61 | 22,677 |
| 2016-03-28 | $18.78 | $18.94 | $18.66 | $18.84 | $14.29 | 16,788 |
| 2016-03-24 | $18.63 | $18.70 | $18.50 | $18.64 | $14.14 | 10,783 |
| 2016-03-23 | $18.88 | $18.88 | $18.60 | $18.62 | $14.12 | 15,456 |
| 2016-03-22 | $18.88 | $18.92 | $18.80 | $18.89 | $14.33 | 6,442 |
| 2016-03-21 | $19.00 | $19.00 | $18.87 | $18.89 | $14.33 | 10,998 |
| 2016-03-18 | $18.87 | $18.99 | $18.64 | $18.96 | $14.38 | 26,255 |
| 2016-03-17 | $18.82 | $18.84 | $18.60 | $18.75 | $14.22 | 8,060 |
| 2016-03-16 | $18.59 | $18.80 | $18.55 | $18.64 | $14.14 | 10,154 |
| 2016-03-15 | $18.61 | $18.81 | $18.55 | $18.58 | $14.09 | 9,776 |
| 2016-03-14 | $18.88 | $18.94 | $18.69 | $18.71 | $14.19 | 6,487 |
| 2016-03-11 | $18.93 | $19.17 | $18.78 | $18.91 | $14.34 | 31,360 |
| 2016-03-10 | $18.85 | $19.00 | $18.61 | $18.88 | $14.32 | 21,961 |
| 2016-03-09 | $18.99 | $19.02 | $18.61 | $18.87 | $14.31 | 10,176 |
| 2016-03-08 | $18.97 | $19.39 | $18.85 | $18.86 | $14.31 | 17,119 |
| 2016-03-07 | $18.95 | $19.18 | $18.91 | $19.15 | $14.53 | 12,484 |
| 2016-03-04 | $19.16 | $19.35 | $18.67 | $18.89 | $14.33 | 28,559 |
| 2016-03-03 | $19.09 | $19.47 | $18.85 | $19.09 | $14.48 | 77,617 |
| 2016-03-02 | $18.94 | $19.10 | $18.94 | $19.09 | $14.48 | 11,323 |
| 2016-03-01 | $18.88 | $19.10 | $18.76 | $19.06 | $14.46 | 17,290 |
| 2016-02-29 | $19.10 | $19.10 | $18.79 | $18.86 | $14.31 | 19,354 |
| 2016-02-26 | $19.00 | $19.30 | $18.95 | $19.04 | $14.44 | 17,716 |
| 2016-02-25 | $18.75 | $18.98 | $18.65 | $18.96 | $14.38 | 8,154 |
| 2016-02-24 | $18.60 | $18.87 | $18.46 | $18.73 | $14.21 | 5,519 |
| 2016-02-23 | $18.90 | $18.91 | $18.51 | $18.54 | $14.06 | 26,320 |
| 2016-02-22 | $19.00 | $19.00 | $18.76 | $18.87 | $14.31 | 14,377 |
| 2016-02-19 | $18.38 | $19.00 | $18.38 | $18.77 | $14.24 | 24,958 |
| 2016-02-18 | $18.95 | $19.00 | $18.61 | $18.78 | $14.24 | 17,120 |
| 2016-02-17 | $18.78 | $19.00 | $18.54 | $18.86 | $14.31 | 24,172 |
| 2016-02-16 | $18.53 | $18.87 | $18.29 | $18.83 | $14.28 | 11,409 |
| 2016-02-12 | $18.54 | $18.68 | $18.13 | $18.33 | $13.90 | 12,399 |
| 2016-02-11 | $18.29 | $18.77 | $17.75 | $18.37 | $13.93 | 10,321 |
| 2016-02-10 | $18.97 | $18.99 | $18.49 | $18.56 | $14.08 | 3,077 |
| 2016-02-09 | $18.65 | $19.17 | $18.65 | $18.90 | $14.34 | 7,004 |
| 2016-02-08 | $17.99 | $18.80 | $17.91 | $18.70 | $14.18 | 18,604 |
| 2016-02-05 | $18.76 | $18.90 | $18.05 | $18.06 | $13.70 | 23,931 |
| 2016-02-04 | $19.05 | $19.40 | $18.77 | $18.78 | $14.24 | 6,685 |
| 2016-02-03 | $19.70 | $19.70 | $18.93 | $19.03 | $14.43 | 16,446 |
| 2016-02-02 | $19.19 | $19.78 | $18.91 | $19.50 | $14.79 | 19,077 |
| 2016-02-01 | $18.90 | $19.95 | $18.51 | $19.25 | $14.60 | 22,968 |
| 2016-01-29 | $18.58 | $19.20 | $18.13 | $19.11 | $14.49 | 61,783 |
| 2016-01-28 | $18.63 | $18.63 | $17.90 | $18.40 | $13.96 | 21,793 |
| 2016-01-27 | $18.23 | $18.76 | $17.86 | $18.11 | $13.74 | 55,146 |
| 2016-01-26 | $18.37 | $18.95 | $17.90 | $18.68 | $14.17 | 14,832 |
| 2016-01-25 | $18.46 | $18.92 | $18.13 | $18.19 | $13.80 | 19,239 |
| 2016-01-22 | $18.55 | $18.62 | $18.31 | $18.45 | $13.99 | 11,861 |
| 2016-01-21 | $18.50 | $18.70 | $18.00 | $18.25 | $13.84 | 15,226 |
| 2016-01-20 | $17.78 | $18.50 | $17.37 | $18.42 | $13.97 | 22,960 |
| 2016-01-19 | $18.37 | $18.80 | $17.61 | $17.84 | $13.53 | 21,152 |
| 2016-01-15 | $18.07 | $18.36 | $17.75 | $17.81 | $13.51 | 17,177 |
| 2016-01-14 | $18.28 | $18.84 | $18.04 | $18.50 | $14.03 | 18,797 |
| 2016-01-13 | $18.93 | $19.15 | $18.02 | $18.13 | $13.75 | 17,756 |
| 2016-01-12 | $19.25 | $19.37 | $18.50 | $18.55 | $14.07 | 20,260 |
| 2016-01-11 | $19.02 | $19.41 | $18.53 | $18.91 | $14.34 | 13,048 |
| 2016-01-08 | $19.51 | $19.79 | $19.00 | $19.02 | $14.43 | 12,326 |
| 2016-01-07 | $20.08 | $20.19 | $19.06 | $19.35 | $14.68 | 16,935 |
| 2016-01-06 | $19.73 | $20.42 | $19.73 | $20.37 | $15.45 | 12,020 |
| 2016-01-05 | $19.55 | $20.50 | $19.55 | $19.94 | $15.12 | 10,315 |
| 2016-01-04 | $20.46 | $20.46 | $19.60 | $19.65 | $14.74 | 23,288 |
| 2015-12-31 | $20.97 | $20.97 | $20.46 | $20.47 | $15.36 | 17,912 |
| 2015-12-30 | $21.06 | $21.19 | $20.83 | $20.83 | $15.63 | 8,895 |
| 2015-12-29 | $21.00 | $21.27 | $20.81 | $21.20 | $15.90 | 33,506 |
| 2015-12-28 | $21.01 | $21.01 | $20.65 | $20.83 | $15.63 | 5,621 |
| 2015-12-24 | $20.87 | $21.18 | $20.65 | $20.91 | $15.69 | 4,766 |
| 2015-12-23 | $21.03 | $21.35 | $20.67 | $20.89 | $15.67 | 8,118 |
| 2015-12-22 | $20.98 | $21.00 | $20.74 | $20.96 | $15.72 | 9,467 |
| 2015-12-21 | $21.02 | $21.02 | $20.69 | $20.97 | $15.73 | 14,360 |
| 2015-12-18 | $20.81 | $21.10 | $20.51 | $20.92 | $15.69 | 56,958 |
| 2015-12-17 | $21.06 | $21.39 | $20.90 | $20.90 | $15.68 | 17,087 |
| 2015-12-16 | $20.70 | $21.03 | $20.70 | $21.00 | $15.75 | 4,361 |
| 2015-12-15 | $20.41 | $20.76 | $19.91 | $20.74 | $15.56 | 6,608 |
| 2015-12-14 | $19.98 | $20.65 | $19.89 | $20.28 | $15.21 | 11,439 |
| 2015-12-11 | $20.49 | $20.89 | $19.91 | $19.91 | $14.94 | 20,184 |
| 2015-12-10 | $21.40 | $21.40 | $20.77 | $20.79 | $15.60 | 7,121 |
| 2015-12-09 | $21.23 | $21.43 | $20.91 | $21.30 | $15.98 | 10,953 |
| 2015-12-08 | $21.51 | $21.56 | $21.15 | $21.20 | $15.90 | 13,118 |
| 2015-12-07 | $22.15 | $22.31 | $21.56 | $21.57 | $16.18 | 14,885 |
| 2015-12-04 | $22.06 | $22.36 | $22.06 | $22.17 | $16.63 | 7,187 |
| 2015-12-03 | $22.30 | $22.56 | $21.70 | $21.97 | $16.48 | 17,765 |
| 2015-12-02 | $22.48 | $22.48 | $22.23 | $22.27 | $16.71 | 5,954 |
| 2015-12-01 | $22.16 | $22.50 | $22.11 | $22.50 | $16.88 | 14,052 |
| 2015-11-30 | $22.16 | $22.38 | $22.02 | $22.19 | $16.65 | 17,236 |
| 2015-11-27 | $22.01 | $22.17 | $21.72 | $22.12 | $16.59 | 5,850 |
| 2015-11-25 | $21.87 | $22.21 | $21.87 | $22.09 | $16.57 | 8,210 |
| 2015-11-24 | $21.41 | $22.12 | $21.30 | $22.09 | $16.57 | 19,876 |
| 2015-11-23 | $21.37 | $21.80 | $21.27 | $21.74 | $16.31 | 20,584 |
| 2015-11-20 | $20.98 | $21.30 | $20.75 | $21.30 | $15.98 | 12,620 |
| 2015-11-19 | $20.57 | $20.93 | $20.56 | $20.88 | $15.66 | 14,517 |
| 2015-11-18 | $20.57 | $20.76 | $20.50 | $20.73 | $15.55 | 12,849 |
| 2015-11-17 | $20.56 | $20.86 | $20.50 | $20.56 | $15.42 | 13,562 |
| 2015-11-16 | $20.49 | $20.63 | $20.31 | $20.63 | $15.48 | 11,436 |
| 2015-11-13 | $20.45 | $20.60 | $20.29 | $20.44 | $15.33 | 7,319 |
| 2015-11-12 | $20.71 | $20.95 | $20.50 | $20.54 | $15.41 | 15,127 |
| 2015-11-11 | $20.90 | $21.10 | $20.82 | $20.82 | $15.62 | 12,349 |
| 2015-11-10 | $21.41 | $21.41 | $20.66 | $21.10 | $15.83 | 23,110 |
| 2015-11-09 | $21.75 | $22.03 | $21.33 | $21.60 | $16.20 | 18,192 |
| 2015-11-06 | $21.30 | $21.73 | $21.23 | $21.71 | $16.29 | 14,496 |
| 2015-11-05 | $21.34 | $21.40 | $21.20 | $21.38 | $16.04 | 18,038 |
| 2015-11-04 | $21.33 | $21.38 | $20.96 | $21.25 | $15.94 | 18,968 |
| 2015-11-03 | $21.19 | $21.30 | $20.95 | $21.15 | $15.87 | 7,190 |
| 2015-11-02 | $21.20 | $21.30 | $20.84 | $21.19 | $15.90 | 16,089 |
| 2015-10-30 | $21.40 | $21.46 | $20.94 | $21.13 | $15.85 | 20,033 |
| 2015-10-29 | $21.22 | $21.49 | $21.12 | $21.25 | $15.94 | 15,189 |
| 2015-10-28 | $20.71 | $21.30 | $20.58 | $21.30 | $15.98 | 23,555 |
| 2015-10-27 | $20.75 | $21.71 | $20.33 | $20.51 | $15.39 | 15,665 |
| 2015-10-26 | $20.69 | $20.78 | $20.56 | $20.78 | $15.59 | 10,909 |
| 2015-10-23 | $20.54 | $20.69 | $20.53 | $20.66 | $15.50 | 26,483 |
| 2015-10-22 | $20.27 | $20.77 | $20.14 | $20.53 | $15.40 | 16,951 |
| 2015-10-21 | $20.72 | $20.76 | $20.20 | $20.20 | $15.15 | 16,885 |
| 2015-10-20 | $20.50 | $20.66 | $20.41 | $20.66 | $15.50 | 10,706 |
| 2015-10-19 | $20.25 | $20.69 | $20.20 | $20.53 | $15.40 | 12,159 |
| 2015-10-16 | $20.57 | $20.58 | $20.25 | $20.33 | $15.25 | 16,073 |
| 2015-10-15 | $20.22 | $20.48 | $19.92 | $20.48 | $15.36 | 21,477 |
| 2015-10-14 | $19.99 | $20.15 | $19.80 | $20.10 | $15.08 | 18,299 |
| 2015-10-13 | $19.60 | $20.24 | $19.59 | $20.09 | $15.07 | 25,435 |
| 2015-10-12 | $19.40 | $19.72 | $19.21 | $19.72 | $14.79 | 13,520 |
| 2015-10-09 | $19.75 | $19.75 | $19.25 | $19.49 | $14.62 | 7,927 |
| 2015-10-08 | $19.39 | $19.89 | $19.35 | $19.71 | $14.79 | 15,470 |
| 2015-10-07 | $19.34 | $19.40 | $19.16 | $19.40 | $14.55 | 7,902 |
| 2015-10-06 | $19.29 | $19.31 | $19.17 | $19.20 | $14.40 | 9,047 |
| 2015-10-05 | $19.11 | $19.36 | $19.11 | $19.34 | $14.51 | 15,367 |
| 2015-10-02 | $18.75 | $19.06 | $18.67 | $18.91 | $14.19 | 20,359 |
| 2015-10-01 | $19.01 | $19.01 | $18.61 | $18.85 | $14.14 | 9,614 |
| 2015-09-30 | $18.85 | $19.16 | $18.85 | $19.10 | $14.16 | 12,456 |
| 2015-09-29 | $18.44 | $18.93 | $18.44 | $18.88 | $14.00 | 8,558 |
| 2015-09-28 | $18.70 | $18.95 | $18.70 | $18.83 | $13.96 | 22,489 |
| 2015-09-25 | $19.00 | $19.10 | $18.55 | $18.74 | $13.90 | 22,045 |
| 2015-09-24 | $18.58 | $18.96 | $18.33 | $18.94 | $14.05 | 8,528 |
| 2015-09-23 | $18.63 | $18.70 | $18.44 | $18.63 | $13.82 | 6,041 |
| 2015-09-22 | $18.72 | $18.92 | $18.29 | $18.63 | $13.82 | 10,050 |
| 2015-09-21 | $18.62 | $18.89 | $18.49 | $18.81 | $13.95 | 21,968 |
| 2015-09-18 | $18.44 | $18.61 | $18.10 | $18.47 | $13.70 | 26,090 |
| 2015-09-17 | $18.66 | $18.99 | $18.46 | $18.63 | $13.82 | 14,396 |
| 2015-09-16 | $18.92 | $19.00 | $18.60 | $18.68 | $13.85 | 10,249 |
| 2015-09-15 | $18.86 | $19.15 | $18.86 | $18.97 | $14.07 | 15,065 |
| 2015-09-14 | $18.94 | $18.94 | $18.81 | $18.94 | $14.05 | 5,359 |
| 2015-09-11 | $18.55 | $18.97 | $18.50 | $18.94 | $14.05 | 11,474 |
| 2015-09-10 | $18.54 | $18.75 | $18.53 | $18.66 | $13.84 | 5,527 |
| 2015-09-09 | $18.83 | $18.93 | $18.52 | $18.59 | $13.79 | 11,805 |
| 2015-09-08 | $18.73 | $18.95 | $18.72 | $18.75 | $13.90 | 11,417 |
| 2015-09-04 | $18.61 | $18.80 | $18.51 | $18.61 | $13.80 | 12,123 |
| 2015-09-03 | $18.72 | $18.96 | $18.50 | $18.74 | $13.90 | 9,880 |
| 2015-09-02 | $18.58 | $18.82 | $18.50 | $18.79 | $13.93 | 12,465 |
| 2015-09-01 | $18.36 | $18.78 | $18.34 | $18.46 | $13.69 | 24,297 |
| 2015-08-31 | $18.60 | $18.66 | $18.40 | $18.55 | $13.76 | 26,481 |
| 2015-08-28 | $18.45 | $18.89 | $18.35 | $18.73 | $13.89 | 11,755 |
| 2015-08-27 | $18.75 | $18.90 | $18.21 | $18.57 | $13.77 | 20,746 |
First Bancorp Inc (ME) (FNLC) News Headlines
Recent First Bancorp Inc (ME) (FNLC) News
Similar Companies to First Bancorp Inc (ME) (FNLC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |