First Trust Nasdaq Bank ETF (FTXO) Exchange: NASDAQ
Data as of Nov. 21, 2025
$34.75 ($0.79) 2.34%
First Trust Nasdaq Bank ETF - Daily Information
Click for more stock information on First Trust Nasdaq Bank ETF.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $34.16 |
| Previous Close | $34.75 |
| High | $34.92 |
| Low | $34.08 |
| Adjusted Open | $34.16 |
| Previous Adjusted Close | $34.75 |
| Adjusted High | $34.92 |
| Adjusted Low | $34.08 |
Invest in First Trust Nasdaq Bank ETF (FTXO)
Historical Stock Data for First Trust Nasdaq Bank ETF (FTXO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $34.16 | $34.92 | $34.08 | $34.75 | $34.75 | 50,580 |
| 2025-11-20 | $34.64 | $34.97 | $33.93 | $33.96 | $33.96 | 16,819 |
| 2025-11-19 | $34.00 | $34.34 | $34.00 | $34.28 | $34.28 | 37,345 |
| 2025-11-18 | $33.59 | $34.17 | $33.59 | $33.94 | $33.94 | 50,996 |
| 2025-11-17 | $34.60 | $34.64 | $33.61 | $33.72 | $33.72 | 51,698 |
| 2025-11-14 | $34.68 | $34.82 | $34.31 | $34.70 | $34.70 | 40,182 |
| 2025-11-13 | $35.28 | $35.40 | $34.69 | $34.75 | $34.75 | 48,440 |
| 2025-11-12 | $35.41 | $35.82 | $35.33 | $35.37 | $35.37 | 140,695 |
| 2025-11-11 | $35.15 | $35.36 | $35.06 | $35.19 | $35.19 | 65,167 |
| 2025-11-10 | $35.08 | $35.31 | $34.89 | $35.15 | $35.15 | 125,145 |
| 2025-11-07 | $34.50 | $34.95 | $34.27 | $34.93 | $34.93 | 42,795 |
| 2025-11-06 | $34.65 | $34.94 | $34.41 | $34.60 | $34.60 | 96,071 |
| 2025-11-05 | $34.57 | $34.94 | $34.23 | $34.72 | $34.72 | 110,754 |
| 2025-11-04 | $34.30 | $34.67 | $34.11 | $34.48 | $34.48 | 44,904 |
| 2025-11-03 | $34.49 | $34.61 | $34.10 | $34.60 | $34.60 | 22,480 |
| 2025-10-31 | $34.30 | $34.67 | $34.11 | $34.63 | $34.63 | 86,958 |
| 2025-10-30 | $34.68 | $34.86 | $34.36 | $34.37 | $34.37 | 24,225 |
| 2025-10-29 | $34.52 | $34.73 | $34.10 | $34.21 | $34.21 | 41,140 |
| 2025-10-28 | $34.75 | $34.77 | $34.49 | $34.59 | $34.59 | 24,703 |
| 2025-10-27 | $34.80 | $34.83 | $34.59 | $34.74 | $34.74 | 29,222 |
| 2025-10-24 | $34.34 | $34.77 | $34.34 | $34.61 | $34.61 | 27,819 |
| 2025-10-23 | $33.95 | $34.16 | $33.87 | $34.02 | $34.02 | 42,937 |
| 2025-10-22 | $34.26 | $34.27 | $33.73 | $33.92 | $33.92 | 26,287 |
| 2025-10-21 | $34.25 | $34.41 | $34.18 | $34.20 | $34.20 | 25,706 |
| 2025-10-20 | $33.72 | $34.28 | $33.72 | $34.26 | $34.26 | 23,025 |
| 2025-10-17 | $33.41 | $33.59 | $33.24 | $33.53 | $33.53 | 74,903 |
| 2025-10-16 | $34.70 | $34.70 | $32.90 | $33.08 | $33.08 | 78,793 |
| 2025-10-15 | $35.31 | $35.38 | $34.65 | $34.75 | $34.75 | 45,714 |
| 2025-10-14 | $33.98 | $35.23 | $33.98 | $35.01 | $35.01 | 47,372 |
| 2025-10-13 | $33.90 | $34.17 | $33.78 | $34.08 | $34.08 | 23,496 |
| 2025-10-10 | $34.82 | $34.98 | $33.43 | $33.47 | $33.47 | 37,122 |
| 2025-10-09 | $34.87 | $35.00 | $34.60 | $34.72 | $34.72 | 30,929 |
| 2025-10-08 | $35.30 | $35.30 | $34.74 | $34.76 | $34.76 | 89,299 |
| 2025-10-07 | $35.37 | $35.54 | $35.09 | $35.13 | $35.13 | 25,077 |
| 2025-10-06 | $35.58 | $35.69 | $35.03 | $35.30 | $35.30 | 72,776 |
| 2025-10-03 | $35.27 | $35.39 | $35.13 | $35.24 | $35.24 | 22,239 |
| 2025-10-02 | $35.12 | $35.21 | $34.82 | $35.02 | $35.02 | 15,809 |
| 2025-10-01 | $35.39 | $35.42 | $35.14 | $35.16 | $35.16 | 44,796 |
| 2025-09-30 | $35.86 | $35.95 | $35.10 | $35.61 | $35.61 | 46,406 |
| 2025-09-29 | $36.28 | $36.28 | $35.61 | $35.89 | $35.89 | 36,711 |
| 2025-09-26 | $35.98 | $36.28 | $35.83 | $36.07 | $36.07 | 32,693 |
| 2025-09-25 | $35.66 | $35.91 | $35.52 | $35.84 | $35.84 | 30,108 |
| 2025-09-24 | $36.15 | $36.32 | $35.82 | $36.00 | $35.83 | 39,746 |
| 2025-09-23 | $36.15 | $36.63 | $35.97 | $36.06 | $35.89 | 24,363 |
| 2025-09-22 | $36.14 | $36.38 | $35.95 | $36.10 | $35.93 | 42,592 |
| 2025-09-19 | $36.56 | $36.58 | $36.30 | $36.41 | $36.24 | 32,206 |
| 2025-09-18 | $36.13 | $36.59 | $36.07 | $36.57 | $36.40 | 62,619 |
| 2025-09-17 | $35.57 | $36.42 | $35.57 | $35.96 | $35.79 | 170,465 |
| 2025-09-16 | $35.79 | $35.79 | $35.16 | $35.50 | $35.33 | 37,547 |
| 2025-09-15 | $35.98 | $36.10 | $35.69 | $35.74 | $35.57 | 37,870 |
| 2025-09-12 | $35.88 | $36.03 | $35.74 | $35.92 | $35.92 | 45,771 |
| 2025-09-11 | $35.60 | $35.93 | $35.60 | $35.92 | $35.92 | 35,642 |
| 2025-09-10 | $35.66 | $35.84 | $35.49 | $35.64 | $35.64 | 18,878 |
| 2025-09-09 | $35.64 | $35.90 | $35.56 | $35.62 | $35.62 | 30,409 |
| 2025-09-08 | $35.61 | $35.61 | $35.25 | $35.58 | $35.58 | 23,207 |
| 2025-09-05 | $36.23 | $36.33 | $35.41 | $35.56 | $35.56 | 13,147 |
| 2025-09-04 | $35.65 | $36.12 | $35.65 | $36.08 | $36.08 | 24,210 |
| 2025-09-03 | $35.62 | $35.73 | $35.23 | $35.61 | $35.61 | 20,541 |
| 2025-09-02 | $35.47 | $35.62 | $35.19 | $35.62 | $35.62 | 90,789 |
| 2025-08-29 | $35.89 | $36.08 | $35.78 | $35.92 | $35.92 | 75,964 |
| 2025-08-28 | $36.10 | $36.10 | $35.76 | $35.87 | $35.87 | 37,206 |
| 2025-08-27 | $35.52 | $36.06 | $35.52 | $35.96 | $35.96 | 35,012 |
| 2025-08-26 | $35.24 | $35.64 | $35.16 | $35.64 | $35.64 | 40,507 |
| 2025-08-25 | $35.25 | $35.29 | $35.14 | $35.20 | $35.20 | 31,422 |
| 2025-08-22 | $34.33 | $35.35 | $34.33 | $35.29 | $35.29 | 71,443 |
| 2025-08-21 | $34.02 | $34.13 | $33.81 | $34.05 | $34.05 | 37,031 |
| 2025-08-20 | $34.11 | $34.24 | $33.77 | $34.18 | $34.18 | 63,880 |
| 2025-08-19 | $33.97 | $34.28 | $33.92 | $33.99 | $33.99 | 26,417 |
| 2025-08-18 | $33.80 | $34.07 | $33.71 | $34.06 | $34.06 | 19,794 |
| 2025-08-15 | $34.44 | $34.44 | $33.80 | $33.82 | $33.82 | 45,015 |
| 2025-08-14 | $33.93 | $34.45 | $33.91 | $34.45 | $34.45 | 35,515 |
| 2025-08-13 | $34.25 | $34.26 | $34.03 | $34.24 | $34.24 | 19,390 |
| 2025-08-12 | $33.33 | $34.02 | $33.33 | $34.01 | $34.01 | 31,155 |
| 2025-08-11 | $33.20 | $33.22 | $32.97 | $33.11 | $33.11 | 26,586 |
| 2025-08-08 | $33.03 | $33.25 | $32.84 | $33.16 | $33.16 | 29,416 |
| 2025-08-07 | $33.36 | $33.36 | $32.66 | $32.70 | $32.70 | 21,977 |
| 2025-08-06 | $33.26 | $33.35 | $33.01 | $33.01 | $33.01 | 18,937 |
| 2025-08-05 | $33.28 | $33.28 | $32.60 | $33.24 | $33.24 | 158,643 |
| 2025-08-04 | $33.04 | $33.25 | $32.99 | $33.23 | $33.23 | 34,353 |
| 2025-08-01 | $33.12 | $33.12 | $32.57 | $32.87 | $32.87 | 41,781 |
| 2025-07-31 | $34.05 | $34.13 | $33.66 | $33.67 | $33.67 | 46,867 |
| 2025-07-30 | $34.45 | $34.56 | $34.02 | $34.17 | $34.17 | 30,080 |
| 2025-07-29 | $34.67 | $34.67 | $34.32 | $34.38 | $34.38 | 25,835 |
| 2025-07-28 | $34.73 | $34.73 | $34.38 | $34.50 | $34.50 | 29,369 |
| 2025-07-25 | $34.62 | $34.69 | $34.28 | $34.69 | $34.69 | 32,513 |
| 2025-07-24 | $34.95 | $35.08 | $34.64 | $34.68 | $34.68 | 44,949 |
| 2025-07-23 | $34.94 | $35.00 | $34.69 | $34.95 | $34.95 | 36,411 |
| 2025-07-22 | $34.63 | $34.95 | $34.50 | $34.72 | $34.72 | 35,607 |
| 2025-07-21 | $34.62 | $35.00 | $34.47 | $34.47 | $34.47 | 27,566 |
| 2025-07-18 | $34.55 | $34.62 | $34.36 | $34.57 | $34.57 | 55,757 |
| 2025-07-17 | $33.75 | $34.42 | $33.75 | $34.36 | $34.36 | 47,206 |
| 2025-07-16 | $33.98 | $33.98 | $33.42 | $33.85 | $33.85 | 103,836 |
| 2025-07-15 | $34.57 | $34.57 | $33.71 | $33.76 | $33.76 | 32,014 |
| 2025-07-14 | $34.29 | $34.60 | $34.29 | $34.55 | $34.55 | 22,887 |
| 2025-07-11 | $34.36 | $34.48 | $34.14 | $34.33 | $34.33 | 17,230 |
| 2025-07-10 | $34.31 | $34.73 | $34.29 | $34.58 | $34.58 | 28,427 |
| 2025-07-09 | $34.53 | $34.58 | $34.17 | $34.30 | $34.30 | 28,066 |
| 2025-07-08 | $34.38 | $34.50 | $34.30 | $34.34 | $34.34 | 41,035 |
| 2025-07-07 | $34.64 | $34.87 | $34.29 | $34.46 | $34.46 | 32,541 |
| 2025-07-03 | $34.57 | $34.89 | $34.54 | $34.75 | $34.75 | 49,129 |
| 2025-07-02 | $33.99 | $34.38 | $33.89 | $34.38 | $34.38 | 33,544 |
| 2025-07-01 | $32.95 | $33.94 | $32.95 | $33.89 | $33.89 | 123,105 |
| 2025-06-30 | $33.12 | $33.27 | $32.97 | $33.03 | $33.03 | 84,170 |
| 2025-06-27 | $32.97 | $33.11 | $32.73 | $32.86 | $32.86 | 98,068 |
| 2025-06-26 | $32.48 | $33.00 | $32.48 | $33.00 | $33.00 | 57,583 |
| 2025-06-25 | $32.44 | $32.58 | $32.33 | $32.51 | $32.31 | 57,107 |
| 2025-06-24 | $32.51 | $32.73 | $32.44 | $32.46 | $32.26 | 23,021 |
| 2025-06-23 | $31.40 | $32.11 | $31.26 | $32.11 | $31.91 | 26,503 |
| 2025-06-20 | $31.46 | $31.54 | $31.37 | $31.51 | $31.31 | 24,218 |
| 2025-06-18 | $30.99 | $31.38 | $30.99 | $31.27 | $31.07 | 62,403 |
| 2025-06-17 | $30.83 | $31.03 | $30.69 | $30.76 | $30.57 | 24,257 |
| 2025-06-16 | $31.02 | $31.30 | $30.95 | $31.01 | $30.82 | 63,414 |
| 2025-06-13 | $31.00 | $31.16 | $30.67 | $30.72 | $30.53 | 115,267 |
| 2025-06-12 | $31.28 | $31.49 | $31.26 | $31.44 | $31.24 | 22,353 |
| 2025-06-11 | $31.97 | $32.03 | $31.57 | $31.61 | $31.41 | 22,436 |
| 2025-06-10 | $31.80 | $32.01 | $31.78 | $31.99 | $31.79 | 118,867 |
| 2025-06-09 | $31.76 | $32.01 | $31.75 | $31.79 | $31.59 | 15,890 |
| 2025-06-06 | $31.53 | $31.73 | $31.46 | $31.73 | $31.53 | 16,472 |
| 2025-06-05 | $31.08 | $31.14 | $30.85 | $30.96 | $30.77 | 19,276 |
| 2025-06-04 | $31.43 | $31.63 | $31.08 | $31.09 | $30.90 | 50,738 |
| 2025-06-03 | $30.90 | $31.41 | $30.82 | $31.40 | $31.20 | 13,703 |
| 2025-06-02 | $30.70 | $30.94 | $30.45 | $30.94 | $30.75 | 18,584 |
| 2025-05-30 | $30.97 | $31.09 | $30.83 | $31.03 | $30.84 | 32,702 |
| 2025-05-29 | $31.06 | $31.13 | $30.85 | $31.11 | $30.92 | 34,880 |
| 2025-05-28 | $31.25 | $31.25 | $30.88 | $30.92 | $30.73 | 18,806 |
| 2025-05-27 | $31.00 | $31.26 | $30.67 | $31.26 | $31.06 | 29,075 |
| 2025-05-23 | $30.08 | $30.67 | $30.08 | $30.54 | $30.35 | 25,409 |
| 2025-05-22 | $30.54 | $30.88 | $30.50 | $30.70 | $30.51 | 19,205 |
| 2025-05-21 | $31.36 | $31.40 | $30.60 | $30.60 | $30.41 | 17,148 |
| 2025-05-20 | $31.76 | $31.83 | $31.64 | $31.65 | $31.45 | 106,106 |
| 2025-05-19 | $31.59 | $31.91 | $31.59 | $31.83 | $31.63 | 86,925 |
| 2025-05-16 | $31.88 | $32.02 | $31.68 | $31.92 | $31.72 | 20,411 |
| 2025-05-15 | $31.80 | $31.94 | $31.68 | $31.92 | $31.72 | 41,692 |
| 2025-05-14 | $31.79 | $31.93 | $31.77 | $31.88 | $31.68 | 26,346 |
| 2025-05-13 | $31.65 | $32.00 | $31.58 | $31.88 | $31.68 | 64,841 |
| 2025-05-12 | $31.53 | $31.84 | $31.48 | $31.56 | $31.36 | 38,398 |
| 2025-05-09 | $30.36 | $30.39 | $30.15 | $30.25 | $30.06 | 130,475 |
| 2025-05-08 | $30.06 | $30.50 | $30.03 | $30.28 | $30.09 | 25,214 |
| 2025-05-07 | $29.83 | $29.99 | $29.69 | $29.74 | $29.55 | 26,063 |
| 2025-05-06 | $29.65 | $29.98 | $29.59 | $29.59 | $29.41 | 53,883 |
| 2025-05-05 | $29.75 | $30.37 | $29.75 | $29.99 | $29.80 | 62,759 |
| 2025-05-02 | $29.73 | $30.09 | $29.73 | $30.05 | $29.86 | 107,155 |
| 2025-05-01 | $28.95 | $29.38 | $28.81 | $29.23 | $29.05 | 23,220 |
| 2025-04-30 | $28.59 | $28.96 | $28.35 | $28.92 | $28.74 | 53,838 |
| 2025-04-29 | $28.96 | $29.23 | $28.63 | $29.19 | $29.01 | 56,954 |
| 2025-04-28 | $28.87 | $29.01 | $28.63 | $28.93 | $28.75 | 13,733 |
| 2025-04-25 | $28.74 | $28.93 | $28.63 | $28.79 | $28.61 | 46,464 |
| 2025-04-24 | $28.33 | $29.01 | $28.33 | $28.97 | $28.79 | 43,149 |
| 2025-04-23 | $28.60 | $29.27 | $28.29 | $28.37 | $28.19 | 79,911 |
| 2025-04-22 | $27.30 | $27.92 | $27.20 | $27.83 | $27.66 | 71,937 |
| 2025-04-21 | $27.19 | $27.21 | $26.74 | $26.99 | $26.82 | 53,204 |
| 2025-04-17 | $27.34 | $27.66 | $27.34 | $27.39 | $27.22 | 80,335 |
| 2025-04-16 | $27.24 | $27.47 | $26.86 | $27.15 | $26.98 | 84,923 |
| 2025-04-15 | $27.13 | $27.88 | $27.13 | $27.43 | $27.26 | 59,525 |
| 2025-04-14 | $27.06 | $27.20 | $26.65 | $27.07 | $26.90 | 96,663 |
| 2025-04-11 | $26.22 | $26.80 | $25.90 | $26.62 | $26.62 | 68,581 |
| 2025-04-10 | $27.35 | $27.35 | $25.86 | $26.56 | $26.56 | 171,279 |
| 2025-04-09 | $25.53 | $28.38 | $25.15 | $27.97 | $27.97 | 216,664 |
| 2025-04-08 | $27.13 | $27.45 | $25.53 | $25.98 | $25.98 | 138,689 |
| 2025-04-07 | $25.41 | $27.10 | $25.05 | $26.21 | $26.21 | 147,722 |
| 2025-04-04 | $26.14 | $26.19 | $25.10 | $25.92 | $25.92 | 82,709 |
| 2025-04-03 | $29.08 | $29.08 | $27.42 | $27.44 | $27.44 | 66,034 |
| 2025-04-02 | $29.74 | $30.63 | $29.74 | $30.63 | $30.63 | 69,299 |
| 2025-04-01 | $30.15 | $30.28 | $29.75 | $30.09 | $30.09 | 44,374 |
| 2025-03-31 | $29.68 | $30.40 | $29.59 | $30.40 | $30.40 | 40,917 |
| 2025-03-28 | $30.63 | $30.63 | $29.86 | $30.04 | $30.04 | 44,040 |
| 2025-03-27 | $30.71 | $31.03 | $30.65 | $30.69 | $30.69 | 13,782 |
| 2025-03-26 | $31.41 | $31.67 | $31.03 | $31.16 | $31.04 | 104,175 |
| 2025-03-25 | $31.26 | $31.44 | $31.17 | $31.29 | $31.17 | 37,923 |
| 2025-03-24 | $30.90 | $31.31 | $30.90 | $31.19 | $31.07 | 52,052 |
| 2025-03-21 | $30.16 | $30.59 | $30.01 | $30.47 | $30.35 | 18,841 |
| 2025-03-20 | $30.25 | $30.82 | $30.25 | $30.41 | $30.29 | 20,142 |
| 2025-03-19 | $30.20 | $30.81 | $30.19 | $30.57 | $30.45 | 105,229 |
| 2025-03-18 | $29.98 | $30.11 | $29.90 | $30.11 | $29.99 | 16,737 |
| 2025-03-17 | $29.88 | $30.20 | $29.77 | $30.04 | $29.92 | 30,042 |
| 2025-03-14 | $29.32 | $29.89 | $29.32 | $29.88 | $29.76 | 105,014 |
| 2025-03-13 | $29.47 | $29.55 | $28.96 | $29.02 | $28.91 | 61,002 |
| 2025-03-12 | $29.50 | $29.60 | $29.03 | $29.33 | $29.22 | 67,932 |
| 2025-03-11 | $29.29 | $29.47 | $28.85 | $29.09 | $28.98 | 45,841 |
| 2025-03-10 | $30.01 | $30.01 | $28.96 | $29.24 | $29.13 | 36,921 |
| 2025-03-07 | $30.60 | $30.62 | $29.86 | $30.61 | $30.49 | 32,932 |
| 2025-03-06 | $30.84 | $30.90 | $30.48 | $30.69 | $30.57 | 169,537 |
| 2025-03-05 | $31.29 | $31.45 | $30.76 | $31.20 | $31.08 | 71,484 |
| 2025-03-04 | $31.98 | $31.98 | $30.82 | $31.25 | $31.13 | 27,999 |
| 2025-03-03 | $33.33 | $33.54 | $32.43 | $32.66 | $32.53 | 20,177 |
| 2025-02-28 | $32.78 | $33.20 | $32.66 | $33.20 | $33.07 | 31,561 |
| 2025-02-27 | $32.69 | $32.98 | $32.60 | $32.73 | $32.60 | 21,994 |
| 2025-02-26 | $32.60 | $32.93 | $32.48 | $32.64 | $32.51 | 40,716 |
| 2025-02-25 | $32.70 | $32.91 | $32.27 | $32.50 | $32.37 | 54,715 |
| 2025-02-24 | $33.03 | $33.03 | $32.50 | $32.61 | $32.49 | 33,403 |
| 2025-02-21 | $33.64 | $33.64 | $32.82 | $32.83 | $32.70 | 25,502 |
| 2025-02-20 | $34.19 | $34.27 | $33.30 | $33.55 | $33.42 | 27,538 |
| 2025-02-19 | $34.19 | $34.35 | $34.08 | $34.27 | $34.14 | 127,647 |
| 2025-02-18 | $34.24 | $34.49 | $34.10 | $34.44 | $34.30 | 47,930 |
| 2025-02-14 | $34.02 | $34.36 | $34.02 | $34.21 | $34.07 | 25,024 |
| 2025-02-13 | $33.91 | $33.98 | $33.67 | $33.98 | $33.85 | 41,579 |
| 2025-02-12 | $33.93 | $34.02 | $33.78 | $33.88 | $33.75 | 56,437 |
| 2025-02-11 | $33.84 | $34.33 | $33.73 | $34.33 | $34.20 | 132,938 |
| 2025-02-10 | $34.55 | $34.55 | $33.85 | $33.98 | $33.85 | 51,259 |
| 2025-02-07 | $34.89 | $34.89 | $34.39 | $34.49 | $34.35 | 134,351 |
| 2025-02-06 | $34.45 | $34.77 | $34.32 | $34.76 | $34.62 | 70,051 |
| 2025-02-05 | $34.14 | $34.26 | $33.94 | $34.26 | $34.13 | 75,298 |
| 2025-02-04 | $33.63 | $34.11 | $33.63 | $34.00 | $33.87 | 219,399 |
| 2025-02-03 | $33.31 | $33.79 | $33.15 | $33.55 | $33.42 | 47,468 |
| 2025-01-31 | $34.32 | $34.46 | $34.06 | $34.19 | $34.06 | 71,172 |
| 2025-01-30 | $34.44 | $34.56 | $34.04 | $34.35 | $34.22 | 53,835 |
| 2025-01-29 | $34.03 | $34.55 | $33.97 | $34.02 | $33.89 | 133,209 |
| 2025-01-28 | $34.23 | $34.23 | $33.83 | $34.12 | $33.99 | 105,845 |
| 2025-01-27 | $34.04 | $34.29 | $33.94 | $34.27 | $34.14 | 49,146 |
| 2025-01-24 | $33.77 | $34.23 | $33.77 | $34.05 | $34.05 | 59,011 |
| 2025-01-23 | $33.87 | $34.11 | $33.79 | $33.92 | $33.92 | 34,579 |
| 2025-01-22 | $34.15 | $34.15 | $33.71 | $33.81 | $33.81 | 93,419 |
| 2025-01-21 | $33.98 | $34.31 | $33.96 | $34.16 | $34.16 | 33,740 |
| 2025-01-17 | $33.59 | $33.84 | $33.41 | $33.84 | $33.84 | 33,516 |
| 2025-01-16 | $33.33 | $33.56 | $33.13 | $33.36 | $33.36 | 67,052 |
| 2025-01-15 | $33.68 | $33.83 | $33.47 | $33.72 | $33.72 | 44,927 |
| 2025-01-14 | $32.19 | $32.69 | $32.16 | $32.66 | $32.66 | 108,586 |
| 2025-01-13 | $31.25 | $31.95 | $31.25 | $31.93 | $31.93 | 103,848 |
| 2025-01-10 | $31.91 | $31.91 | $31.22 | $31.41 | $31.41 | 112,664 |
| 2025-01-08 | $32.15 | $32.32 | $31.98 | $32.27 | $32.27 | 99,019 |
| 2025-01-07 | $32.70 | $32.78 | $32.10 | $32.25 | $32.25 | 151,918 |
| 2025-01-06 | $32.37 | $32.92 | $32.32 | $32.32 | $32.32 | 66,083 |
| 2025-01-03 | $31.88 | $32.18 | $31.52 | $32.18 | $32.18 | 163,622 |
| 2025-01-02 | $32.07 | $32.09 | $31.56 | $31.67 | $31.67 | 85,821 |
| 2024-12-31 | $31.99 | $32.10 | $31.74 | $31.81 | $31.81 | 84,014 |
| 2024-12-30 | $31.80 | $32.01 | $31.57 | $31.80 | $31.80 | 1,046,373 |
| 2024-12-27 | $32.18 | $32.18 | $31.87 | $32.07 | $32.07 | 13,753 |
| 2024-12-26 | $32.04 | $32.36 | $31.98 | $32.36 | $32.36 | 8,613 |
| 2024-12-24 | $31.94 | $32.18 | $31.94 | $32.18 | $32.18 | 5,776 |
| 2024-12-23 | $31.64 | $31.89 | $31.57 | $31.84 | $31.84 | 17,150 |
| 2024-12-20 | $31.15 | $32.02 | $31.15 | $31.81 | $31.81 | 22,771 |
| 2024-12-19 | $31.77 | $31.96 | $31.22 | $31.22 | $31.22 | 37,203 |
| 2024-12-18 | $32.90 | $32.91 | $31.28 | $31.34 | $31.34 | 20,001 |
| 2024-12-17 | $33.17 | $33.19 | $32.62 | $32.76 | $32.76 | 48,400 |
| 2024-12-16 | $33.25 | $33.35 | $32.97 | $33.35 | $33.35 | 24,816 |
| 2024-12-13 | $33.35 | $33.35 | $33.00 | $33.11 | $33.11 | 35,429 |
| 2024-12-12 | $33.77 | $33.85 | $33.43 | $33.48 | $33.29 | 31,450 |
| 2024-12-11 | $34.08 | $34.11 | $33.75 | $33.79 | $33.60 | 27,948 |
| 2024-12-10 | $33.88 | $34.15 | $33.60 | $33.76 | $33.57 | 39,738 |
| 2024-12-09 | $34.37 | $34.37 | $33.78 | $33.78 | $33.59 | 30,883 |
| 2024-12-06 | $34.37 | $34.49 | $34.08 | $34.35 | $34.15 | 33,257 |
| 2024-12-05 | $34.26 | $34.55 | $34.24 | $34.29 | $34.10 | 26,124 |
| 2024-12-04 | $34.32 | $34.32 | $33.93 | $34.23 | $34.04 | 34,639 |
| 2024-12-03 | $34.69 | $34.69 | $34.19 | $34.30 | $34.11 | 91,744 |
| 2024-12-02 | $34.63 | $34.74 | $34.49 | $34.58 | $34.39 | 14,759 |
| 2024-11-29 | $35.16 | $35.16 | $34.86 | $34.91 | $34.71 | 11,380 |
| 2024-11-27 | $35.32 | $35.42 | $34.98 | $35.08 | $34.88 | 25,424 |
| 2024-11-26 | $35.23 | $35.23 | $35.00 | $35.14 | $34.94 | 29,563 |
| 2024-11-25 | $35.07 | $35.58 | $35.07 | $35.28 | $35.08 | 260,054 |
| 2024-11-22 | $34.22 | $34.83 | $34.18 | $34.83 | $34.64 | 191,013 |
| 2024-11-21 | $33.91 | $34.43 | $33.89 | $34.17 | $33.98 | 142,061 |
| 2024-11-20 | $33.60 | $33.67 | $33.43 | $33.61 | $33.42 | 229,689 |
| 2024-11-19 | $33.41 | $33.85 | $33.31 | $33.75 | $33.56 | 38,198 |
| 2024-11-18 | $33.92 | $34.05 | $33.85 | $33.90 | $33.71 | 162,266 |
| 2024-11-15 | $33.89 | $34.02 | $33.66 | $33.89 | $33.70 | 247,151 |
| 2024-11-14 | $34.02 | $34.09 | $33.64 | $33.78 | $33.59 | 122,508 |
| 2024-11-13 | $34.07 | $34.49 | $33.84 | $33.87 | $33.68 | 239,355 |
| 2024-11-12 | $33.94 | $34.29 | $33.86 | $33.98 | $33.79 | 38,092 |
| 2024-11-11 | $33.75 | $34.35 | $33.75 | $34.05 | $33.86 | 21,449 |
| 2024-11-08 | $33.22 | $33.44 | $33.11 | $33.30 | $33.11 | 27,209 |
| 2024-11-07 | $33.82 | $33.82 | $33.05 | $33.10 | $32.91 | 30,057 |
| 2024-11-06 | $32.87 | $34.19 | $32.87 | $34.19 | $34.00 | 105,621 |
| 2024-11-05 | $30.17 | $30.59 | $30.17 | $30.52 | $30.35 | 9,818 |
| 2024-11-04 | $30.18 | $30.22 | $30.06 | $30.07 | $29.91 | 11,413 |
| 2024-11-01 | $30.81 | $30.84 | $30.41 | $30.41 | $30.24 | 109,237 |
| 2024-10-31 | $31.03 | $31.03 | $30.58 | $30.61 | $30.44 | 6,284 |
| 2024-10-30 | $30.57 | $31.25 | $30.57 | $30.91 | $30.74 | 15,587 |
| 2024-10-29 | $30.84 | $30.90 | $30.69 | $30.73 | $30.55 | 18,794 |
| 2024-10-28 | $30.45 | $30.92 | $30.45 | $30.92 | $30.75 | 4,546 |
| 2024-10-25 | $30.71 | $30.80 | $30.06 | $30.14 | $29.97 | 21,002 |
| 2024-10-24 | $30.45 | $30.62 | $30.40 | $30.62 | $30.45 | 5,076 |
| 2024-10-23 | $30.48 | $30.61 | $30.31 | $30.58 | $30.41 | 12,990 |
| 2024-10-22 | $30.15 | $30.57 | $30.15 | $30.57 | $30.39 | 7,428 |
| 2024-10-21 | $30.84 | $30.84 | $30.21 | $30.24 | $30.07 | 13,369 |
| 2024-10-18 | $31.17 | $31.17 | $30.84 | $30.88 | $30.71 | 3,988 |
| 2024-10-17 | $31.14 | $31.29 | $31.14 | $31.18 | $31.00 | 7,627 |
| 2024-10-16 | $30.78 | $31.08 | $30.73 | $30.97 | $30.80 | 15,340 |
| 2024-10-15 | $30.63 | $31.10 | $30.50 | $30.53 | $30.36 | 37,150 |
| 2024-10-14 | $30.12 | $30.53 | $30.05 | $30.39 | $30.22 | 19,484 |
| 2024-10-11 | $29.44 | $30.28 | $29.44 | $30.20 | $30.03 | 23,913 |
| 2024-10-10 | $29.11 | $29.24 | $29.01 | $29.16 | $28.99 | 8,818 |
| 2024-10-09 | $29.08 | $29.28 | $29.08 | $29.20 | $29.03 | 12,957 |
| 2024-10-08 | $28.91 | $28.99 | $28.78 | $28.83 | $28.66 | 16,962 |
| 2024-10-07 | $28.90 | $28.95 | $28.66 | $28.86 | $28.70 | 27,413 |
| 2024-10-04 | $28.63 | $28.97 | $28.63 | $28.93 | $28.77 | 66,291 |
| 2024-10-03 | $28.13 | $28.25 | $28.03 | $28.23 | $28.08 | 12,076 |
| 2024-10-02 | $28.27 | $28.58 | $28.19 | $28.28 | $28.12 | 18,203 |
| 2024-10-01 | $28.92 | $28.92 | $28.17 | $28.30 | $28.14 | 18,542 |
| 2024-09-30 | $28.74 | $29.08 | $28.69 | $29.08 | $28.92 | 15,610 |
| 2024-09-27 | $28.95 | $29.05 | $28.71 | $28.79 | $28.79 | 26,986 |
| 2024-09-26 | $28.58 | $28.88 | $28.51 | $28.81 | $28.81 | 41,653 |
| 2024-09-25 | $28.95 | $28.95 | $28.54 | $28.56 | $28.38 | 11,104 |
| 2024-09-24 | $29.28 | $29.40 | $28.86 | $28.95 | $28.95 | 13,484 |
| 2024-09-23 | $29.52 | $29.61 | $29.22 | $29.28 | $29.28 | 23,158 |
| 2024-09-20 | $29.62 | $29.62 | $29.40 | $29.48 | $29.48 | 7,298 |
| 2024-09-19 | $29.53 | $29.80 | $29.37 | $29.75 | $29.75 | 24,219 |
| 2024-09-18 | $28.82 | $29.38 | $28.74 | $28.92 | $28.92 | 15,566 |
| 2024-09-17 | $28.69 | $29.02 | $28.69 | $28.89 | $28.89 | 8,164 |
| 2024-09-16 | $28.42 | $28.63 | $28.42 | $28.63 | $28.63 | 7,111 |
| 2024-09-13 | $28.26 | $28.26 | $28.06 | $28.21 | $28.21 | 5,069 |
| 2024-09-12 | $27.98 | $28.00 | $27.69 | $27.86 | $27.86 | 11,110 |
| 2024-09-11 | $27.87 | $27.95 | $27.50 | $27.95 | $27.95 | 10,805 |
| 2024-09-10 | $28.75 | $28.75 | $27.61 | $28.16 | $28.16 | 5,705 |
| 2024-09-09 | $28.36 | $28.74 | $28.36 | $28.65 | $28.65 | 8,928 |
| 2024-09-06 | $29.00 | $29.01 | $28.18 | $28.23 | $28.23 | 10,984 |
| 2024-09-05 | $29.33 | $29.33 | $28.81 | $28.92 | $28.92 | 8,847 |
| 2024-09-04 | $29.42 | $29.56 | $29.07 | $29.21 | $29.21 | 4,336 |
| 2024-09-03 | $29.61 | $29.73 | $29.39 | $29.51 | $29.51 | 8,296 |
| 2024-08-30 | $29.55 | $29.84 | $29.47 | $29.82 | $29.82 | 4,113 |
| 2024-08-29 | $29.23 | $29.64 | $29.23 | $29.46 | $29.46 | 5,294 |
| 2024-08-28 | $29.13 | $29.37 | $29.13 | $29.35 | $29.35 | 7,723 |
| 2024-08-27 | $29.15 | $29.16 | $29.06 | $29.13 | $29.13 | 4,606 |
| 2024-08-26 | $29.53 | $29.53 | $29.17 | $29.17 | $29.17 | 8,647 |
| 2024-08-23 | $28.64 | $29.53 | $28.64 | $29.34 | $29.34 | 6,157 |
| 2024-08-22 | $28.53 | $28.56 | $28.43 | $28.55 | $28.55 | 5,302 |
| 2024-08-21 | $28.23 | $28.32 | $28.13 | $28.32 | $28.32 | 6,797 |
| 2024-08-20 | $28.54 | $28.54 | $28.35 | $28.39 | $28.39 | 10,261 |
| 2024-08-19 | $28.41 | $28.67 | $28.40 | $28.67 | $28.67 | 7,716 |
| 2024-08-16 | $28.21 | $28.40 | $28.18 | $28.39 | $28.39 | 14,144 |
| 2024-08-15 | $28.01 | $28.27 | $28.00 | $28.01 | $28.01 | 73,708 |
| 2024-08-14 | $27.61 | $27.61 | $27.40 | $27.58 | $27.58 | 9,673 |
| 2024-08-13 | $27.20 | $27.47 | $27.19 | $27.46 | $27.46 | 17,102 |
| 2024-08-12 | $27.58 | $27.68 | $27.11 | $27.14 | $27.14 | 8,367 |
| 2024-08-09 | $27.24 | $27.36 | $27.21 | $27.30 | $27.30 | 7,662 |
| 2024-08-08 | $27.13 | $27.32 | $27.10 | $27.27 | $27.27 | 13,537 |
| 2024-08-07 | $27.25 | $27.53 | $26.74 | $26.76 | $26.76 | 13,292 |
| 2024-08-06 | $26.75 | $27.17 | $26.75 | $26.87 | $26.87 | 66,962 |
| 2024-08-05 | $26.36 | $26.77 | $25.95 | $26.65 | $26.65 | 113,485 |
| 2024-08-02 | $27.45 | $27.54 | $27.08 | $27.34 | $27.34 | 62,566 |
| 2024-08-01 | $29.60 | $29.60 | $28.40 | $28.54 | $28.54 | 46,186 |
| 2024-07-31 | $29.85 | $30.06 | $29.57 | $29.57 | $29.57 | 20,356 |
| 2024-07-30 | $29.97 | $30.01 | $29.78 | $29.89 | $29.89 | 10,796 |
| 2024-07-29 | $30.00 | $30.00 | $29.56 | $29.57 | $29.57 | 25,259 |
| 2024-07-26 | $29.76 | $29.96 | $29.72 | $29.92 | $29.92 | 10,772 |
| 2024-07-25 | $29.04 | $29.82 | $29.04 | $29.61 | $29.61 | 24,166 |
| 2024-07-24 | $29.25 | $29.62 | $29.13 | $29.13 | $29.13 | 15,545 |
| 2024-07-23 | $29.01 | $29.52 | $29.01 | $29.44 | $29.44 | 9,088 |
| 2024-07-22 | $28.93 | $29.17 | $28.77 | $29.17 | $29.17 | 6,093 |
| 2024-07-19 | $28.85 | $29.17 | $28.85 | $29.00 | $29.00 | 23,291 |
| 2024-07-18 | $29.26 | $29.53 | $28.82 | $28.89 | $28.89 | 24,404 |
| 2024-07-17 | $29.17 | $29.57 | $29.17 | $29.47 | $29.47 | 78,547 |
| 2024-07-16 | $28.27 | $29.15 | $28.27 | $29.15 | $29.15 | 42,411 |
| 2024-07-15 | $27.87 | $28.29 | $27.87 | $28.07 | $28.07 | 27,774 |
| 2024-07-12 | $27.48 | $27.74 | $27.48 | $27.61 | $27.61 | 19,659 |
| 2024-07-11 | $27.32 | $27.84 | $27.32 | $27.78 | $27.78 | 23,728 |
| 2024-07-10 | $26.82 | $27.22 | $26.82 | $27.22 | $27.22 | 20,917 |
| 2024-07-09 | $26.52 | $26.97 | $26.45 | $26.89 | $26.89 | 33,542 |
| 2024-07-08 | $26.58 | $26.58 | $26.32 | $26.40 | $26.40 | 40,724 |
| 2024-07-05 | $26.79 | $26.79 | $26.32 | $26.37 | $26.37 | 54,414 |
| 2024-07-03 | $26.98 | $27.01 | $26.74 | $26.74 | $26.74 | 9,451 |
| 2024-07-02 | $26.67 | $26.99 | $26.62 | $26.98 | $26.98 | 33,182 |
| 2024-07-01 | $26.57 | $26.79 | $26.54 | $26.58 | $26.58 | 12,204 |
| 2024-06-28 | $26.02 | $26.54 | $26.02 | $26.54 | $26.54 | 20,364 |
| 2024-06-27 | $25.66 | $25.83 | $25.60 | $25.82 | $25.82 | 12,893 |
| 2024-06-26 | $25.90 | $25.95 | $25.71 | $25.92 | $25.70 | 12,477 |
| 2024-06-25 | $26.18 | $26.24 | $25.98 | $25.99 | $25.77 | 27,182 |
| 2024-06-24 | $25.95 | $26.45 | $25.95 | $26.34 | $26.12 | 18,311 |
| 2024-06-21 | $25.89 | $25.89 | $25.66 | $25.86 | $25.64 | 10,366 |
| 2024-06-20 | $25.84 | $25.99 | $25.82 | $25.94 | $25.94 | 55,512 |
| 2024-06-18 | $25.74 | $25.99 | $25.74 | $25.91 | $25.91 | 17,122 |
| 2024-06-17 | $25.29 | $25.73 | $25.27 | $25.73 | $25.73 | 15,575 |
| 2024-06-14 | $25.36 | $25.53 | $25.25 | $25.41 | $25.41 | 29,515 |
| 2024-06-13 | $25.78 | $25.78 | $25.47 | $25.64 | $25.64 | 25,708 |
| 2024-06-12 | $26.05 | $26.17 | $25.67 | $25.81 | $25.81 | 76,544 |
| 2024-06-11 | $25.22 | $25.48 | $25.22 | $25.40 | $25.40 | 53,258 |
| 2024-06-10 | $25.89 | $25.89 | $25.58 | $25.76 | $25.76 | 24,853 |
| 2024-06-07 | $25.87 | $26.17 | $25.87 | $26.08 | $26.08 | 12,884 |
| 2024-06-06 | $26.09 | $26.15 | $25.89 | $26.01 | $26.01 | 19,729 |
| 2024-06-05 | $26.14 | $26.14 | $25.94 | $26.07 | $26.07 | 24,870 |
| 2024-06-04 | $26.13 | $26.13 | $25.96 | $26.03 | $26.03 | 39,340 |
| 2024-06-03 | $26.84 | $26.84 | $26.17 | $26.40 | $26.40 | 26,373 |
| 2024-05-31 | $26.46 | $26.76 | $26.37 | $26.75 | $26.75 | 7,426 |
| 2024-05-30 | $26.25 | $26.38 | $26.11 | $26.33 | $26.33 | 34,738 |
| 2024-05-29 | $26.10 | $26.11 | $25.89 | $26.07 | $26.07 | 31,332 |
| 2024-05-28 | $26.84 | $26.84 | $26.45 | $26.51 | $26.51 | 32,412 |
| 2024-05-24 | $26.61 | $26.80 | $26.61 | $26.79 | $26.79 | 22,590 |
| 2024-05-23 | $27.12 | $27.12 | $26.41 | $26.51 | $26.51 | 28,767 |
| 2024-05-22 | $27.27 | $27.36 | $26.99 | $27.06 | $27.06 | 14,805 |
| 2024-05-21 | $27.29 | $27.39 | $27.24 | $27.39 | $27.39 | 4,492 |
| 2024-05-20 | $27.51 | $27.55 | $27.10 | $27.10 | $27.10 | 9,028 |
| 2024-05-17 | $27.56 | $27.59 | $27.52 | $27.54 | $27.54 | 8,608 |
| 2024-05-16 | $27.52 | $27.62 | $27.47 | $27.47 | $27.47 | 20,428 |
| 2024-05-15 | $27.67 | $27.80 | $27.43 | $27.60 | $27.60 | 25,820 |
| 2024-05-14 | $27.34 | $27.45 | $27.34 | $27.45 | $27.45 | 32,612 |
| 2024-05-13 | $27.29 | $27.40 | $27.15 | $27.15 | $27.15 | 9,311 |
| 2024-05-10 | $27.19 | $27.29 | $27.19 | $27.25 | $27.25 | 33,857 |
| 2024-05-09 | $26.97 | $27.16 | $26.94 | $27.15 | $27.15 | 15,090 |
| 2024-05-08 | $26.64 | $27.04 | $26.61 | $27.03 | $27.03 | 25,842 |
| 2024-05-07 | $26.91 | $27.07 | $26.79 | $26.79 | $26.79 | 33,482 |
| 2024-05-06 | $26.75 | $26.96 | $26.73 | $26.90 | $26.90 | 38,237 |
| 2024-05-03 | $26.73 | $26.73 | $26.61 | $26.63 | $26.63 | 16,489 |
| 2024-05-02 | $26.44 | $26.44 | $26.20 | $26.38 | $26.38 | 12,285 |
| 2024-05-01 | $26.03 | $26.55 | $26.03 | $26.22 | $26.22 | 29,099 |
| 2024-04-30 | $26.16 | $26.19 | $25.88 | $25.89 | $25.89 | 11,900 |
| 2024-04-29 | $26.38 | $26.47 | $26.19 | $26.24 | $26.24 | 23,356 |
| 2024-04-26 | $26.56 | $26.62 | $26.40 | $26.40 | $26.40 | 7,540 |
| 2024-04-25 | $26.33 | $26.49 | $26.14 | $26.43 | $26.43 | 21,263 |
| 2024-04-24 | $26.25 | $26.60 | $26.25 | $26.60 | $26.60 | 25,540 |
| 2024-04-23 | $26.16 | $26.56 | $26.16 | $26.41 | $26.41 | 16,506 |
| 2024-04-22 | $25.81 | $26.28 | $25.81 | $26.18 | $26.18 | 13,487 |
| 2024-04-19 | $25.11 | $25.71 | $25.11 | $25.70 | $25.70 | 27,216 |
| 2024-04-18 | $24.98 | $25.32 | $24.98 | $25.11 | $25.11 | 14,405 |
| 2024-04-17 | $25.00 | $25.14 | $24.89 | $24.99 | $24.99 | 10,126 |
| 2024-04-16 | $25.23 | $25.23 | $24.72 | $24.85 | $24.85 | 9,983 |
| 2024-04-15 | $25.86 | $25.86 | $25.15 | $25.28 | $25.28 | 10,381 |
| 2024-04-12 | $25.41 | $25.52 | $25.27 | $25.30 | $25.30 | 6,454 |
| 2024-04-11 | $25.72 | $25.81 | $25.41 | $25.73 | $25.73 | 18,330 |
| 2024-04-10 | $26.15 | $26.15 | $25.65 | $25.78 | $25.78 | 23,863 |
| 2024-04-09 | $26.67 | $26.76 | $26.53 | $26.65 | $26.65 | 7,800 |
| 2024-04-08 | $26.30 | $26.71 | $26.30 | $26.62 | $26.62 | 26,408 |
| 2024-04-05 | $26.04 | $26.33 | $26.04 | $26.24 | $26.24 | 57,318 |
| 2024-04-04 | $26.57 | $26.73 | $26.08 | $26.14 | $26.14 | 22,715 |
| 2024-04-03 | $26.31 | $26.60 | $26.29 | $26.33 | $26.33 | 14,414 |
| 2024-04-02 | $26.55 | $26.62 | $26.39 | $26.41 | $26.41 | 16,403 |
| 2024-04-01 | $27.12 | $27.12 | $26.73 | $26.73 | $26.73 | 27,810 |
| 2024-03-28 | $26.96 | $27.14 | $26.96 | $27.14 | $27.14 | 19,605 |
| 2024-03-27 | $26.51 | $26.91 | $26.47 | $26.91 | $26.91 | 15,168 |
| 2024-03-26 | $26.32 | $26.32 | $26.21 | $26.22 | $26.22 | 22,001 |
| 2024-03-25 | $26.26 | $26.40 | $26.22 | $26.25 | $26.25 | 20,251 |
| 2024-03-22 | $26.73 | $26.73 | $26.24 | $26.24 | $26.24 | 7,258 |
| 2024-03-21 | $26.39 | $26.75 | $26.39 | $26.75 | $26.75 | 22,276 |
| 2024-03-20 | $25.64 | $26.46 | $25.64 | $26.34 | $26.24 | 34,120 |
| 2024-03-19 | $25.59 | $25.84 | $25.59 | $25.74 | $25.64 | 21,670 |
| 2024-03-18 | $25.65 | $25.77 | $25.51 | $25.72 | $25.62 | 13,025 |
| 2024-03-15 | $25.50 | $25.87 | $25.50 | $25.64 | $25.64 | 80,548 |
| 2024-03-14 | $26.08 | $26.08 | $25.47 | $25.58 | $25.58 | 17,491 |
| 2024-03-13 | $25.95 | $26.28 | $25.95 | $26.09 | $26.09 | 47,311 |
| 2024-03-12 | $25.96 | $26.13 | $25.87 | $26.01 | $26.01 | 30,790 |
| 2024-03-11 | $25.88 | $26.07 | $25.85 | $26.00 | $26.00 | 60,442 |
| 2024-03-08 | $26.24 | $26.37 | $25.99 | $26.00 | $26.00 | 20,770 |
| 2024-03-07 | $26.14 | $26.30 | $25.96 | $26.02 | $26.02 | 36,039 |
| 2024-03-06 | $26.01 | $26.12 | $25.59 | $25.98 | $25.98 | 50,839 |
| 2024-03-05 | $25.41 | $26.19 | $25.41 | $26.05 | $26.05 | 53,335 |
| 2024-03-04 | $25.23 | $25.74 | $25.23 | $25.45 | $25.45 | 41,176 |
| 2024-03-01 | $25.16 | $25.24 | $24.92 | $25.17 | $25.17 | 14,124 |
| 2024-02-29 | $25.37 | $25.55 | $25.17 | $25.35 | $25.35 | 19,871 |
| 2024-02-28 | $25.15 | $25.35 | $25.08 | $25.10 | $25.10 | 30,833 |
| 2024-02-27 | $25.04 | $25.30 | $25.04 | $25.30 | $25.30 | 21,321 |
| 2024-02-26 | $25.01 | $25.23 | $24.86 | $24.98 | $24.98 | 17,166 |
| 2024-02-23 | $25.04 | $25.23 | $24.96 | $25.08 | $25.08 | 25,445 |
| 2024-02-22 | $24.94 | $25.23 | $24.90 | $25.05 | $25.05 | 43,030 |
| 2024-02-21 | $24.91 | $24.97 | $24.68 | $24.91 | $24.91 | 48,012 |
| 2024-02-20 | $24.77 | $25.11 | $24.77 | $25.03 | $25.03 | 59,751 |
| 2024-02-16 | $24.78 | $25.07 | $24.78 | $24.96 | $24.96 | 19,703 |
| 2024-02-15 | $24.49 | $25.18 | $24.49 | $25.08 | $25.08 | 35,650 |
| 2024-02-14 | $24.27 | $24.42 | $24.12 | $24.42 | $24.42 | 54,855 |
| 2024-02-13 | $24.15 | $24.25 | $23.73 | $23.99 | $23.99 | 55,951 |
| 2024-02-12 | $24.27 | $24.90 | $24.27 | $24.71 | $24.71 | 50,848 |
| 2024-02-09 | $24.13 | $24.36 | $24.00 | $24.36 | $24.36 | 41,950 |
| 2024-02-08 | $24.02 | $24.22 | $23.94 | $24.15 | $24.15 | 63,100 |
| 2024-02-07 | $23.80 | $24.19 | $23.61 | $24.12 | $24.12 | 137,961 |
| 2024-02-06 | $24.52 | $24.52 | $23.98 | $24.10 | $24.10 | 24,160 |
| 2024-02-05 | $24.40 | $24.40 | $24.15 | $24.30 | $24.30 | 24,076 |
| 2024-02-02 | $24.12 | $24.76 | $24.12 | $24.64 | $24.64 | 32,549 |
| 2024-02-01 | $25.15 | $25.15 | $23.94 | $24.50 | $24.50 | 78,420 |
| 2024-01-31 | $25.35 | $25.64 | $25.03 | $25.04 | $25.04 | 45,192 |
| 2024-01-30 | $25.76 | $26.09 | $25.76 | $26.03 | $26.03 | 14,870 |
| 2024-01-29 | $25.47 | $25.74 | $25.45 | $25.74 | $25.74 | 31,540 |
| 2024-01-26 | $25.38 | $25.57 | $25.38 | $25.47 | $25.47 | 107,039 |
| 2024-01-25 | $25.52 | $25.52 | $25.11 | $25.38 | $25.38 | 36,231 |
| 2024-01-24 | $25.25 | $25.47 | $25.14 | $25.31 | $25.31 | 40,372 |
| 2024-01-23 | $25.18 | $25.18 | $24.93 | $25.06 | $25.06 | 31,087 |
| 2024-01-22 | $24.97 | $25.12 | $24.90 | $25.09 | $25.09 | 62,743 |
| 2024-01-19 | $24.15 | $24.72 | $24.10 | $24.72 | $24.72 | 62,470 |
| 2024-01-18 | $24.18 | $24.22 | $23.84 | $24.10 | $24.10 | 38,376 |
| 2024-01-17 | $23.96 | $24.38 | $23.96 | $24.23 | $24.23 | 158,372 |
| 2024-01-16 | $24.31 | $24.47 | $24.11 | $24.36 | $24.36 | 111,700 |
| 2024-01-12 | $24.97 | $25.21 | $24.48 | $24.69 | $24.69 | 237,056 |
| 2024-01-11 | $25.11 | $25.11 | $24.65 | $25.02 | $25.02 | 90,787 |
| 2024-01-10 | $25.23 | $25.30 | $25.06 | $25.28 | $25.28 | 65,622 |
| 2024-01-09 | $25.40 | $25.40 | $25.24 | $25.30 | $25.30 | 236,675 |
| 2024-01-08 | $25.25 | $25.60 | $25.20 | $25.57 | $25.57 | 117,834 |
| 2024-01-05 | $25.05 | $25.69 | $25.05 | $25.47 | $25.47 | 61,844 |
| 2024-01-04 | $24.94 | $25.39 | $24.94 | $25.14 | $25.14 | 95,859 |
| 2024-01-03 | $25.34 | $25.34 | $24.95 | $24.99 | $24.99 | 98,693 |
| 2024-01-02 | $25.09 | $25.63 | $25.09 | $25.49 | $25.49 | 207,898 |
| 2023-12-29 | $25.47 | $25.48 | $25.26 | $25.26 | $25.26 | 30,932 |
| 2023-12-28 | $25.36 | $25.50 | $25.36 | $25.49 | $25.49 | 585,335 |
| 2023-12-27 | $25.46 | $25.47 | $25.36 | $25.45 | $25.45 | 47,009 |
| 2023-12-26 | $25.21 | $25.48 | $25.12 | $25.44 | $25.44 | 23,392 |
| 2023-12-22 | $25.20 | $25.31 | $25.10 | $25.12 | $25.12 | 19,102 |
| 2023-12-21 | $25.30 | $25.34 | $25.10 | $25.28 | $25.05 | 21,029 |
| 2023-12-20 | $25.51 | $25.68 | $25.01 | $25.05 | $24.82 | 28,721 |
| 2023-12-19 | $25.35 | $25.66 | $25.31 | $25.60 | $25.36 | 90,858 |
| 2023-12-18 | $25.56 | $25.57 | $25.30 | $25.30 | $25.07 | 36,968 |
| 2023-12-15 | $25.70 | $25.80 | $25.40 | $25.47 | $25.23 | 84,652 |
| 2023-12-14 | $25.13 | $25.92 | $25.13 | $25.79 | $25.55 | 76,558 |
| 2023-12-13 | $23.70 | $24.64 | $23.62 | $24.63 | $24.40 | 39,293 |
| 2023-12-12 | $23.75 | $23.75 | $23.58 | $23.65 | $23.43 | 96,198 |
| 2023-12-11 | $23.79 | $23.83 | $23.70 | $23.75 | $23.53 | 19,557 |
| 2023-12-08 | $23.55 | $23.88 | $23.44 | $23.79 | $23.57 | 69,247 |
| 2023-12-07 | $23.34 | $23.56 | $23.29 | $23.55 | $23.33 | 22,550 |
| 2023-12-06 | $23.45 | $23.79 | $23.24 | $23.25 | $23.03 | 130,155 |
| 2023-12-05 | $23.38 | $23.38 | $23.17 | $23.19 | $22.97 | 14,639 |
| 2023-12-04 | $23.08 | $23.45 | $23.01 | $23.44 | $23.22 | 20,609 |
| 2023-12-01 | $22.50 | $23.30 | $22.47 | $23.25 | $23.04 | 28,096 |
| 2023-11-30 | $22.37 | $22.56 | $22.23 | $22.51 | $22.30 | 15,458 |
| 2023-11-29 | $22.03 | $22.45 | $22.03 | $22.28 | $22.07 | 32,032 |
| 2023-11-28 | $21.81 | $21.84 | $21.62 | $21.82 | $21.62 | 53,339 |
| 2023-11-27 | $21.80 | $21.80 | $21.68 | $21.79 | $21.58 | 40,451 |
| 2023-11-24 | $21.82 | $21.93 | $21.79 | $21.84 | $21.64 | 21,557 |
| 2023-11-22 | $21.92 | $21.92 | $21.73 | $21.77 | $21.57 | 19,944 |
| 2023-11-21 | $22.02 | $22.02 | $21.73 | $21.75 | $21.55 | 45,276 |
| 2023-11-20 | $22.11 | $22.12 | $21.89 | $22.06 | $21.85 | 118,743 |
| 2023-11-17 | $21.97 | $22.08 | $21.96 | $22.08 | $21.87 | 161,991 |
| 2023-11-16 | $21.90 | $21.97 | $21.62 | $21.79 | $21.59 | 33,203 |
| 2023-11-15 | $21.58 | $21.97 | $21.58 | $21.89 | $21.69 | 72,319 |
| 2023-11-14 | $21.07 | $21.74 | $21.07 | $21.53 | $21.33 | 19,752 |
| 2023-11-13 | $20.39 | $20.54 | $20.27 | $20.49 | $20.30 | 24,150 |
| 2023-11-10 | $20.44 | $20.50 | $20.24 | $20.50 | $20.31 | 13,902 |
| 2023-11-09 | $20.77 | $20.77 | $20.26 | $20.31 | $20.12 | 10,297 |
| 2023-11-08 | $20.90 | $20.90 | $20.56 | $20.64 | $20.45 | 19,346 |
| 2023-11-07 | $20.90 | $20.90 | $20.72 | $20.80 | $20.60 | 17,455 |
| 2023-11-06 | $21.14 | $21.14 | $20.84 | $20.94 | $20.74 | 24,250 |
| 2023-11-03 | $20.94 | $21.26 | $20.94 | $21.12 | $20.92 | 44,478 |
| 2023-11-02 | $19.77 | $20.51 | $19.77 | $20.51 | $20.32 | 23,341 |
| 2023-11-01 | $19.55 | $19.64 | $19.36 | $19.55 | $19.37 | 55,578 |
| 2023-10-31 | $19.38 | $19.57 | $19.28 | $19.56 | $19.37 | 21,652 |
| 2023-10-30 | $19.27 | $19.39 | $19.10 | $19.36 | $19.17 | 17,435 |
| 2023-10-27 | $19.54 | $19.54 | $18.96 | $19.02 | $18.85 | 17,340 |
| 2023-10-26 | $19.21 | $19.74 | $19.21 | $19.58 | $19.40 | 51,196 |
| 2023-10-25 | $19.18 | $19.25 | $18.94 | $19.17 | $18.99 | 33,285 |
| 2023-10-24 | $19.46 | $19.46 | $19.17 | $19.31 | $19.13 | 12,801 |
| 2023-10-23 | $19.50 | $19.68 | $19.36 | $19.36 | $19.18 | 11,168 |
| 2023-10-20 | $20.11 | $20.11 | $19.51 | $19.51 | $19.33 | 34,767 |
| 2023-10-19 | $20.39 | $20.66 | $20.28 | $20.28 | $20.09 | 26,685 |
| 2023-10-18 | $20.75 | $20.75 | $20.45 | $20.48 | $20.29 | 21,930 |
| 2023-10-17 | $20.45 | $21.09 | $20.45 | $20.94 | $20.74 | 16,583 |
| 2023-10-16 | $20.42 | $20.57 | $20.42 | $20.53 | $20.34 | 12,616 |
| 2023-10-13 | $20.64 | $20.75 | $20.17 | $20.25 | $20.06 | 23,260 |
| 2023-10-12 | $20.56 | $20.56 | $20.27 | $20.38 | $20.19 | 33,409 |
| 2023-10-11 | $20.67 | $20.84 | $20.45 | $20.53 | $20.34 | 14,109 |
| 2023-10-10 | $20.54 | $20.75 | $20.52 | $20.57 | $20.38 | 15,146 |
| 2023-10-09 | $20.08 | $20.34 | $20.00 | $20.29 | $20.10 | 50,504 |
| 2023-10-06 | $19.99 | $20.39 | $19.92 | $20.24 | $20.24 | 26,622 |
| 2023-10-05 | $19.81 | $20.16 | $19.78 | $20.15 | $20.15 | 30,791 |
| 2023-10-04 | $19.80 | $19.90 | $19.62 | $19.90 | $19.90 | 24,138 |
| 2023-10-03 | $20.06 | $20.06 | $19.71 | $19.78 | $19.78 | 34,365 |
| 2023-10-02 | $20.66 | $20.66 | $20.13 | $20.20 | $20.20 | 42,448 |
| 2023-09-29 | $20.78 | $20.90 | $20.61 | $20.67 | $20.67 | 27,396 |
| 2023-09-28 | $20.41 | $20.68 | $20.41 | $20.57 | $20.57 | 34,532 |
| 2023-09-27 | $20.51 | $20.51 | $20.19 | $20.36 | $20.36 | 16,938 |
| 2023-09-26 | $20.57 | $20.71 | $20.36 | $20.41 | $20.41 | 13,215 |
| 2023-09-25 | $20.53 | $20.76 | $20.52 | $20.76 | $20.76 | 13,853 |
| 2023-09-22 | $20.80 | $20.88 | $20.56 | $20.56 | $20.56 | 19,960 |
| 2023-09-21 | $21.08 | $21.21 | $20.96 | $20.97 | $20.79 | 20,703 |
| 2023-09-20 | $21.50 | $21.71 | $21.27 | $21.28 | $21.10 | 30,574 |
| 2023-09-19 | $21.45 | $21.54 | $21.27 | $21.42 | $21.24 | 40,054 |
| 2023-09-18 | $21.60 | $21.60 | $21.44 | $21.47 | $21.28 | 18,864 |
| 2023-09-15 | $21.63 | $21.73 | $21.52 | $21.61 | $21.43 | 30,298 |
| 2023-09-14 | $21.60 | $21.84 | $21.60 | $21.77 | $21.58 | 14,005 |
| 2023-09-13 | $21.76 | $21.76 | $21.31 | $21.41 | $21.22 | 13,588 |
| 2023-09-12 | $21.27 | $21.79 | $21.27 | $21.68 | $21.49 | 36,563 |
| 2023-09-11 | $21.35 | $21.50 | $21.25 | $21.27 | $21.08 | 18,209 |
| 2023-09-08 | $21.07 | $21.23 | $20.95 | $21.21 | $21.21 | 41,865 |
| 2023-09-07 | $21.24 | $21.30 | $20.98 | $21.03 | $21.03 | 86,571 |
| 2023-09-06 | $21.56 | $21.56 | $21.21 | $21.32 | $21.32 | 14,575 |
| 2023-09-05 | $21.84 | $22.00 | $21.66 | $21.66 | $21.66 | 10,223 |
| 2023-09-01 | $21.94 | $21.96 | $21.90 | $21.93 | $21.93 | 12,073 |
| 2023-08-31 | $21.69 | $21.72 | $21.54 | $21.61 | $21.61 | 16,397 |
| 2023-08-30 | $21.79 | $21.79 | $21.55 | $21.60 | $21.60 | 53,962 |
| 2023-08-29 | $21.46 | $21.79 | $21.46 | $21.76 | $21.76 | 8,082 |
| 2023-08-28 | $21.34 | $21.62 | $21.34 | $21.48 | $21.48 | 21,663 |
| 2023-08-25 | $21.45 | $21.56 | $21.14 | $21.23 | $21.23 | 12,738 |
| 2023-08-24 | $21.27 | $21.60 | $21.27 | $21.35 | $21.35 | 34,154 |
| 2023-08-23 | $21.09 | $21.29 | $21.09 | $21.28 | $21.28 | 53,230 |
| 2023-08-22 | $21.66 | $21.66 | $21.09 | $21.09 | $21.09 | 19,080 |
| 2023-08-21 | $21.71 | $21.71 | $21.48 | $21.67 | $21.67 | 13,010 |
| 2023-08-18 | $21.63 | $21.84 | $21.63 | $21.72 | $21.72 | 73,198 |
| 2023-08-17 | $21.88 | $21.90 | $21.73 | $21.79 | $21.79 | 71,390 |
| 2023-08-16 | $21.94 | $22.00 | $21.74 | $21.79 | $21.79 | 22,277 |
| 2023-08-15 | $22.32 | $22.32 | $21.96 | $22.04 | $22.04 | 23,931 |
| 2023-08-14 | $22.99 | $22.99 | $22.68 | $22.74 | $22.74 | 44,441 |
| 2023-08-11 | $22.90 | $23.16 | $22.90 | $23.11 | $23.11 | 30,601 |
| 2023-08-10 | $23.19 | $23.19 | $22.92 | $23.03 | $23.03 | 33,470 |
| 2023-08-09 | $23.32 | $23.34 | $23.01 | $23.02 | $23.02 | 27,680 |
| 2023-08-08 | $23.14 | $23.41 | $22.80 | $23.40 | $23.40 | 82,180 |
| 2023-08-07 | $23.60 | $23.70 | $23.51 | $23.69 | $23.69 | 47,390 |
| 2023-08-04 | $23.49 | $23.73 | $23.40 | $23.45 | $23.45 | 37,650 |
| 2023-08-03 | $23.29 | $23.55 | $23.18 | $23.53 | $23.53 | 18,493 |
| 2023-08-02 | $23.20 | $23.32 | $23.01 | $23.32 | $23.32 | 28,856 |
| 2023-08-01 | $23.69 | $23.69 | $23.31 | $23.52 | $23.52 | 83,955 |
| 2023-07-31 | $23.81 | $23.93 | $23.62 | $23.76 | $23.76 | 68,149 |
| 2023-07-28 | $23.72 | $23.76 | $23.49 | $23.70 | $23.70 | 49,919 |
| 2023-07-27 | $23.94 | $24.10 | $23.39 | $23.46 | $23.46 | 59,175 |
| 2023-07-26 | $23.54 | $23.89 | $23.54 | $23.79 | $23.79 | 14,273 |
| 2023-07-25 | $23.59 | $23.68 | $23.24 | $23.26 | $23.26 | 31,621 |
| 2023-07-24 | $23.15 | $23.70 | $23.15 | $23.59 | $23.59 | 22,573 |
| 2023-07-21 | $23.56 | $23.56 | $23.13 | $23.18 | $23.18 | 50,623 |
| 2023-07-20 | $23.29 | $23.41 | $23.18 | $23.40 | $23.40 | 12,167 |
| 2023-07-19 | $23.03 | $23.58 | $22.97 | $23.48 | $23.48 | 24,147 |
| 2023-07-18 | $22.43 | $22.99 | $22.43 | $22.99 | $22.99 | 30,626 |
| 2023-07-17 | $22.00 | $22.45 | $22.00 | $22.36 | $22.36 | 16,378 |
| 2023-07-14 | $22.66 | $22.66 | $21.99 | $22.00 | $22.00 | 18,626 |
| 2023-07-13 | $22.22 | $22.47 | $22.19 | $22.37 | $22.37 | 20,965 |
| 2023-07-12 | $22.17 | $22.44 | $22.03 | $22.09 | $22.09 | 38,192 |
| 2023-07-11 | $21.60 | $21.84 | $21.48 | $21.82 | $21.82 | 23,467 |
| 2023-07-10 | $21.41 | $21.66 | $21.41 | $21.53 | $21.53 | 52,623 |
| 2023-07-07 | $21.06 | $21.63 | $21.06 | $21.42 | $21.42 | 22,169 |
| 2023-07-06 | $21.17 | $21.17 | $20.78 | $21.12 | $21.12 | 36,398 |
| 2023-07-05 | $21.47 | $21.63 | $21.28 | $21.41 | $21.41 | 29,384 |
| 2023-07-03 | $21.30 | $21.65 | $21.30 | $21.57 | $21.57 | 18,690 |
| 2023-06-30 | $21.47 | $21.47 | $21.19 | $21.22 | $21.22 | 65,151 |
| 2023-06-29 | $21.06 | $21.27 | $21.06 | $21.22 | $21.22 | 52,611 |
| 2023-06-28 | $20.88 | $20.88 | $20.64 | $20.81 | $20.81 | 47,978 |
| 2023-06-27 | $20.67 | $20.99 | $20.56 | $20.88 | $20.88 | 86,183 |
| 2023-06-26 | $20.86 | $21.10 | $20.84 | $20.90 | $20.65 | 38,354 |
| 2023-06-23 | $20.79 | $20.88 | $20.68 | $20.75 | $20.75 | 63,695 |
| 2023-06-22 | $21.48 | $21.48 | $20.95 | $20.98 | $20.98 | 37,717 |
| 2023-06-21 | $21.61 | $21.69 | $21.50 | $21.51 | $21.51 | 31,849 |
| 2023-06-20 | $21.75 | $21.75 | $21.48 | $21.66 | $21.66 | 75,655 |
| 2023-06-16 | $22.04 | $22.08 | $21.80 | $21.83 | $21.83 | 26,988 |
| 2023-06-15 | $21.61 | $22.07 | $21.61 | $22.02 | $22.02 | 32,160 |
| 2023-06-14 | $22.18 | $22.34 | $21.65 | $21.69 | $21.69 | 41,234 |
| 2023-06-13 | $21.78 | $22.24 | $21.76 | $22.13 | $22.13 | 25,309 |
| 2023-06-12 | $21.97 | $22.04 | $21.51 | $21.74 | $21.74 | 82,735 |
| 2023-06-09 | $22.03 | $22.13 | $21.89 | $21.92 | $21.92 | 24,898 |
| 2023-06-08 | $22.14 | $22.16 | $21.86 | $22.09 | $22.09 | 22,616 |
| 2023-06-07 | $21.99 | $22.29 | $21.82 | $22.23 | $22.23 | 32,129 |
| 2023-06-06 | $21.12 | $22.00 | $21.12 | $21.83 | $21.83 | 104,367 |
| 2023-06-05 | $21.34 | $21.34 | $21.00 | $21.14 | $21.14 | 48,126 |
| 2023-06-02 | $20.88 | $21.52 | $20.88 | $21.45 | $21.45 | 64,180 |
| 2023-06-01 | $20.44 | $20.76 | $20.29 | $20.62 | $20.62 | 57,994 |
| 2023-05-31 | $20.61 | $20.61 | $20.04 | $20.27 | $20.27 | 58,650 |
| 2023-05-30 | $20.81 | $20.81 | $20.51 | $20.78 | $20.78 | 61,695 |
| 2023-05-26 | $20.57 | $20.75 | $20.36 | $20.74 | $20.74 | 34,024 |
| 2023-05-25 | $20.53 | $20.65 | $20.38 | $20.56 | $20.56 | 31,885 |
| 2023-05-24 | $20.81 | $20.81 | $20.59 | $20.60 | $20.60 | 33,614 |
| 2023-05-23 | $20.94 | $21.39 | $20.94 | $20.99 | $20.99 | 35,571 |
| 2023-05-22 | $20.67 | $20.88 | $20.52 | $20.85 | $20.85 | 29,745 |
| 2023-05-19 | $20.78 | $20.82 | $20.29 | $20.50 | $20.50 | 43,816 |
| 2023-05-18 | $20.61 | $20.72 | $20.40 | $20.69 | $20.69 | 58,346 |
| 2023-05-17 | $19.86 | $20.64 | $19.86 | $20.62 | $20.62 | 105,003 |
| 2023-05-16 | $19.85 | $19.95 | $19.54 | $19.54 | $19.54 | 37,886 |
| 2023-05-15 | $19.40 | $19.93 | $19.40 | $19.86 | $19.86 | 31,213 |
| 2023-05-12 | $19.59 | $19.59 | $19.20 | $19.36 | $19.36 | 55,516 |
| 2023-05-11 | $19.38 | $19.59 | $19.23 | $19.46 | $19.46 | 227,267 |
| 2023-05-10 | $20.15 | $20.21 | $19.49 | $19.66 | $19.66 | 49,928 |
| 2023-05-09 | $19.60 | $19.90 | $19.53 | $19.82 | $19.82 | 39,868 |
| 2023-05-08 | $20.28 | $20.34 | $19.81 | $19.84 | $19.84 | 104,078 |
| 2023-05-05 | $19.84 | $20.00 | $19.68 | $19.93 | $19.93 | 98,322 |
| 2023-05-04 | $19.25 | $19.48 | $18.66 | $19.09 | $19.09 | 175,191 |
| 2023-05-03 | $20.09 | $20.41 | $19.73 | $19.75 | $19.75 | 83,139 |
| 2023-05-02 | $20.88 | $20.88 | $19.85 | $20.07 | $20.07 | 145,809 |
| 2023-05-01 | $21.43 | $21.48 | $20.96 | $21.00 | $21.00 | 180,110 |
| 2023-04-28 | $20.94 | $21.44 | $20.94 | $21.38 | $21.38 | 43,931 |
| 2023-04-27 | $20.86 | $21.16 | $20.86 | $21.05 | $21.05 | 42,181 |
| 2023-04-26 | $20.79 | $21.04 | $20.55 | $20.74 | $20.74 | 64,733 |
| 2023-04-25 | $21.15 | $21.16 | $20.72 | $20.80 | $20.80 | 74,627 |
| 2023-04-24 | $21.46 | $21.59 | $21.36 | $21.44 | $21.44 | 105,319 |
| 2023-04-21 | $21.75 | $21.75 | $21.41 | $21.51 | $21.51 | 116,364 |
| 2023-04-20 | $21.94 | $21.98 | $21.74 | $21.85 | $21.85 | 44,941 |
| 2023-04-19 | $21.76 | $22.29 | $21.69 | $22.19 | $22.19 | 83,602 |
| 2023-04-18 | $21.94 | $21.94 | $21.59 | $21.77 | $21.77 | 54,477 |
| 2023-04-17 | $21.37 | $21.88 | $21.10 | $21.88 | $21.88 | 104,508 |
| 2023-04-14 | $21.59 | $21.62 | $21.20 | $21.29 | $21.29 | 185,852 |
| 2023-04-13 | $21.02 | $21.22 | $20.77 | $21.16 | $21.16 | 57,574 |
| 2023-04-12 | $21.23 | $21.28 | $20.86 | $20.93 | $20.93 | 91,779 |
| 2023-04-11 | $21.04 | $21.23 | $20.95 | $21.13 | $21.13 | 262,387 |
| 2023-04-10 | $20.65 | $21.04 | $20.65 | $20.95 | $20.95 | 201,720 |
| 2023-04-06 | $20.61 | $20.91 | $20.61 | $20.79 | $20.79 | 107,336 |
| 2023-04-05 | $20.36 | $20.61 | $20.36 | $20.54 | $20.54 | 156,288 |
| 2023-04-04 | $21.15 | $21.15 | $20.44 | $20.67 | $20.67 | 134,258 |
| 2023-04-03 | $21.28 | $21.42 | $20.98 | $21.09 | $21.09 | 206,839 |
| 2023-03-31 | $21.32 | $21.32 | $21.04 | $21.26 | $21.26 | 168,500 |
| 2023-03-30 | $21.57 | $21.59 | $20.99 | $21.05 | $21.05 | 573,421 |
| 2023-03-29 | $21.23 | $21.35 | $21.12 | $21.35 | $21.35 | 107,291 |
| 2023-03-28 | $20.95 | $21.17 | $20.77 | $21.02 | $21.02 | 85,188 |
| 2023-03-27 | $21.22 | $21.23 | $20.82 | $20.97 | $20.97 | 107,919 |
| 2023-03-24 | $19.86 | $20.37 | $19.75 | $20.36 | $20.36 | 84,476 |
| 2023-03-23 | $20.87 | $20.94 | $20.17 | $20.22 | $20.08 | 86,640 |
| 2023-03-22 | $21.62 | $21.62 | $20.65 | $20.65 | $20.51 | 175,273 |
| 2023-03-21 | $21.48 | $21.72 | $21.40 | $21.60 | $21.45 | 85,323 |
| 2023-03-20 | $20.87 | $21.29 | $20.64 | $20.69 | $20.55 | 78,548 |
| 2023-03-17 | $21.12 | $21.12 | $20.33 | $20.42 | $20.28 | 83,797 |
| 2023-03-16 | $20.89 | $21.75 | $20.26 | $21.54 | $21.39 | 114,488 |
| 2023-03-15 | $20.85 | $21.23 | $20.62 | $21.02 | $20.87 | 219,102 |
| 2023-03-14 | $22.99 | $23.09 | $21.35 | $21.69 | $21.54 | 198,211 |
| 2023-03-13 | $21.45 | $22.15 | $20.15 | $21.25 | $21.10 | 345,051 |
| 2023-03-10 | $23.83 | $24.66 | $23.09 | $23.86 | $23.69 | 86,755 |
| 2023-03-09 | $26.19 | $26.19 | $24.62 | $24.68 | $24.51 | 44,969 |
| 2023-03-08 | $26.73 | $26.81 | $26.41 | $26.51 | $26.32 | 28,998 |
| 2023-03-07 | $27.63 | $27.63 | $26.74 | $26.77 | $26.58 | 19,232 |
| 2023-03-06 | $28.01 | $28.12 | $27.73 | $27.77 | $27.57 | 17,011 |
| 2023-03-03 | $27.57 | $27.96 | $27.51 | $27.93 | $27.93 | 28,413 |
| 2023-03-02 | $27.88 | $27.88 | $27.21 | $27.44 | $27.44 | 32,682 |
| 2023-03-01 | $28.08 | $28.19 | $27.94 | $28.09 | $28.09 | 16,366 |
| 2023-02-28 | $28.18 | $28.34 | $28.17 | $28.19 | $28.19 | 11,420 |
| 2023-02-27 | $28.29 | $28.49 | $28.11 | $28.11 | $28.11 | 28,434 |
| 2023-02-24 | $27.70 | $28.08 | $27.67 | $28.05 | $28.05 | 14,634 |
| 2023-02-23 | $28.10 | $28.17 | $27.67 | $28.03 | $28.03 | 18,367 |
| 2023-02-22 | $28.03 | $28.05 | $27.74 | $27.86 | $27.86 | 24,929 |
| 2023-02-21 | $28.52 | $28.52 | $27.88 | $28.05 | $28.05 | 43,197 |
| 2023-02-17 | $28.64 | $28.82 | $28.56 | $28.82 | $28.82 | 25,581 |
| 2023-02-16 | $28.81 | $29.01 | $28.66 | $28.66 | $28.66 | 33,110 |
| 2023-02-15 | $28.79 | $29.15 | $28.79 | $29.13 | $29.13 | 17,417 |
| 2023-02-14 | $28.95 | $29.16 | $28.72 | $28.98 | $28.98 | 98,444 |
| 2023-02-13 | $28.70 | $29.05 | $28.70 | $29.03 | $29.03 | 75,373 |
| 2023-02-10 | $28.71 | $28.78 | $28.61 | $28.76 | $28.76 | 43,127 |
| 2023-02-09 | $29.35 | $29.35 | $28.73 | $28.76 | $28.76 | 17,286 |
| 2023-02-08 | $29.28 | $29.46 | $29.20 | $29.23 | $29.23 | 36,431 |
| 2023-02-07 | $29.13 | $29.54 | $29.04 | $29.50 | $29.50 | 47,413 |
| 2023-02-06 | $29.10 | $29.17 | $28.95 | $29.17 | $29.17 | 48,560 |
| 2023-02-03 | $29.13 | $29.62 | $29.13 | $29.34 | $29.34 | 35,657 |
| 2023-02-02 | $29.22 | $29.60 | $29.11 | $29.38 | $29.38 | 124,768 |
| 2023-02-01 | $28.54 | $29.23 | $28.54 | $28.97 | $28.97 | 235,876 |
| 2023-01-31 | $28.26 | $28.76 | $28.06 | $28.75 | $28.75 | 83,942 |
| 2023-01-30 | $28.20 | $28.36 | $28.12 | $28.13 | $28.13 | 88,232 |
| 2023-01-27 | $28.35 | $28.55 | $28.29 | $28.43 | $28.43 | 56,502 |
| 2023-01-26 | $28.29 | $28.33 | $28.01 | $28.25 | $28.25 | 26,428 |
| 2023-01-25 | $27.62 | $28.11 | $27.47 | $28.11 | $28.11 | 63,588 |
| 2023-01-24 | $27.91 | $28.08 | $27.78 | $27.81 | $27.81 | 46,189 |
| 2023-01-23 | $27.62 | $28.23 | $27.62 | $28.12 | $28.12 | 33,794 |
| 2023-01-20 | $26.95 | $27.54 | $26.90 | $27.54 | $27.54 | 40,731 |
| 2023-01-19 | $26.48 | $26.89 | $26.35 | $26.77 | $26.77 | 61,202 |
| 2023-01-18 | $27.47 | $27.52 | $26.82 | $26.82 | $26.82 | 140,803 |
| 2023-01-17 | $27.84 | $27.84 | $27.40 | $27.63 | $27.63 | 102,134 |
| 2023-01-13 | $27.20 | $27.83 | $26.90 | $27.77 | $27.77 | 127,096 |
| 2023-01-12 | $27.54 | $27.84 | $27.48 | $27.62 | $27.62 | 120,934 |
| 2023-01-11 | $27.30 | $27.44 | $27.16 | $27.37 | $27.37 | 57,808 |
| 2023-01-10 | $27.04 | $27.18 | $26.90 | $27.16 | $27.16 | 64,633 |
| 2023-01-09 | $27.33 | $27.33 | $26.97 | $27.05 | $27.05 | 66,410 |
| 2023-01-06 | $26.75 | $27.24 | $26.64 | $27.15 | $27.15 | 163,878 |
| 2023-01-05 | $26.48 | $26.57 | $26.23 | $26.45 | $26.45 | 28,262 |
| 2023-01-04 | $26.39 | $27.04 | $26.39 | $26.77 | $26.77 | 67,902 |
| 2023-01-03 | $26.36 | $26.54 | $26.04 | $26.23 | $26.23 | 72,341 |
| 2022-12-30 | $26.05 | $26.20 | $25.98 | $26.20 | $26.20 | 65,743 |
| 2022-12-29 | $25.89 | $26.20 | $25.85 | $26.15 | $26.15 | 629,998 |
| 2022-12-28 | $25.82 | $25.92 | $25.66 | $25.75 | $25.75 | 57,613 |
| 2022-12-27 | $25.83 | $25.92 | $25.62 | $25.82 | $25.82 | 49,180 |
| 2022-12-23 | $25.60 | $25.82 | $25.60 | $25.79 | $25.79 | 48,292 |
| 2022-12-22 | $25.77 | $25.88 | $25.37 | $25.88 | $25.64 | 44,325 |
| 2022-12-21 | $26.00 | $26.14 | $25.92 | $26.02 | $25.78 | 69,710 |
| 2022-12-20 | $25.79 | $25.85 | $25.60 | $25.60 | $25.36 | 19,129 |
| 2022-12-19 | $25.57 | $25.80 | $25.37 | $25.62 | $25.38 | 46,937 |
| 2022-12-16 | $25.59 | $25.75 | $25.42 | $25.59 | $25.35 | 230,694 |
| 2022-12-15 | $25.94 | $25.94 | $25.64 | $25.81 | $25.57 | 33,363 |
| 2022-12-14 | $26.64 | $26.75 | $26.15 | $26.28 | $26.04 | 174,743 |
| 2022-12-13 | $27.57 | $27.58 | $26.54 | $26.65 | $26.40 | 22,126 |
| 2022-12-12 | $26.66 | $27.06 | $26.57 | $26.98 | $26.73 | 30,455 |
| 2022-12-09 | $26.56 | $26.81 | $26.56 | $26.62 | $26.37 | 50,854 |
| 2022-12-08 | $26.75 | $26.77 | $26.44 | $26.59 | $26.34 | 67,319 |
| 2022-12-07 | $26.46 | $26.76 | $26.34 | $26.52 | $26.27 | 31,604 |
| 2022-12-06 | $26.97 | $26.97 | $26.42 | $26.74 | $26.74 | 53,071 |
| 2022-12-05 | $28.09 | $28.09 | $26.84 | $26.96 | $26.96 | 49,878 |
| 2022-12-02 | $28.19 | $28.39 | $28.17 | $28.31 | $28.31 | 35,419 |
| 2022-12-01 | $28.89 | $28.89 | $28.41 | $28.49 | $28.49 | 44,560 |
| 2022-11-30 | $28.42 | $28.88 | $27.82 | $28.85 | $28.85 | 86,625 |
| 2022-11-29 | $28.39 | $28.52 | $28.36 | $28.51 | $28.51 | 10,231 |
| 2022-11-28 | $28.58 | $28.58 | $28.19 | $28.23 | $28.23 | 28,560 |
| 2022-11-25 | $28.70 | $28.83 | $28.70 | $28.80 | $28.80 | 14,553 |
| 2022-11-23 | $28.58 | $28.69 | $28.53 | $28.63 | $28.63 | 18,759 |
| 2022-11-22 | $28.48 | $28.71 | $28.48 | $28.63 | $28.63 | 189,398 |
| 2022-11-21 | $28.06 | $28.40 | $28.06 | $28.32 | $28.32 | 19,548 |
| 2022-11-18 | $28.43 | $28.43 | $27.91 | $28.22 | $28.22 | 28,647 |
| 2022-11-17 | $27.95 | $28.15 | $27.88 | $28.04 | $28.04 | 18,975 |
| 2022-11-16 | $28.69 | $28.75 | $28.32 | $28.39 | $28.39 | 17,649 |
| 2022-11-15 | $29.25 | $29.25 | $28.56 | $28.77 | $28.77 | 40,314 |
| 2022-11-14 | $29.16 | $29.17 | $28.69 | $28.69 | $28.69 | 14,845 |
| 2022-11-11 | $29.17 | $29.47 | $29.10 | $29.26 | $29.26 | 21,675 |
| 2022-11-10 | $28.51 | $29.20 | $28.51 | $29.17 | $29.17 | 33,363 |
| 2022-11-09 | $28.10 | $28.10 | $27.66 | $27.68 | $27.68 | 13,686 |
| 2022-11-08 | $28.14 | $28.44 | $28.03 | $28.31 | $28.31 | 34,018 |
| 2022-11-07 | $28.12 | $28.12 | $27.80 | $28.08 | $28.08 | 45,108 |
| 2022-11-04 | $27.62 | $27.89 | $27.51 | $27.78 | $27.78 | 72,825 |
| 2022-11-03 | $27.28 | $27.37 | $26.98 | $27.22 | $27.22 | 21,219 |
| 2022-11-02 | $28.12 | $28.24 | $27.50 | $27.54 | $27.54 | 41,634 |
| 2022-11-01 | $28.24 | $28.24 | $27.99 | $28.15 | $28.15 | 47,356 |
| 2022-10-31 | $27.87 | $28.20 | $27.87 | $28.00 | $28.00 | 68,845 |
| 2022-10-28 | $27.68 | $28.03 | $27.68 | $28.01 | $28.01 | 26,456 |
| 2022-10-27 | $27.68 | $27.90 | $27.43 | $27.43 | $27.43 | 18,099 |
| 2022-10-26 | $27.68 | $27.80 | $27.42 | $27.42 | $27.42 | 20,456 |
| 2022-10-25 | $26.90 | $27.56 | $26.90 | $27.51 | $27.51 | 74,505 |
| 2022-10-24 | $26.65 | $27.11 | $26.65 | $26.99 | $26.99 | 39,207 |
| 2022-10-21 | $26.06 | $26.50 | $26.06 | $26.49 | $26.49 | 13,870 |
| 2022-10-20 | $26.72 | $26.84 | $25.90 | $26.00 | $26.00 | 16,499 |
| 2022-10-19 | $27.29 | $27.34 | $26.63 | $26.76 | $26.76 | 25,728 |
| 2022-10-18 | $27.99 | $28.22 | $27.49 | $27.77 | $27.77 | 18,693 |
| 2022-10-17 | $27.51 | $27.77 | $27.29 | $27.54 | $27.54 | 61,851 |
| 2022-10-14 | $27.27 | $27.29 | $26.86 | $26.93 | $26.93 | 19,362 |
| 2022-10-13 | $25.36 | $27.09 | $25.21 | $27.02 | $27.02 | 25,794 |
| 2022-10-12 | $25.83 | $26.06 | $25.62 | $25.77 | $25.77 | 22,021 |
| 2022-10-11 | $26.06 | $26.28 | $25.75 | $25.84 | $25.84 | 28,559 |
| 2022-10-10 | $26.53 | $26.53 | $26.06 | $26.24 | $26.24 | 20,570 |
| 2022-10-07 | $26.79 | $26.79 | $26.27 | $26.37 | $26.37 | 48,707 |
| 2022-10-06 | $27.30 | $27.42 | $26.95 | $26.98 | $26.98 | 28,276 |
| 2022-10-05 | $27.30 | $27.54 | $27.18 | $27.49 | $27.49 | 116,726 |
| 2022-10-04 | $27.06 | $27.72 | $27.06 | $27.71 | $27.71 | 41,452 |
| 2022-10-03 | $26.15 | $26.74 | $25.83 | $26.62 | $26.62 | 84,828 |
| 2022-09-30 | $26.01 | $26.44 | $25.88 | $25.90 | $25.90 | 39,439 |
| 2022-09-29 | $25.84 | $26.15 | $25.71 | $26.00 | $26.00 | 70,968 |
| 2022-09-28 | $26.09 | $26.59 | $26.08 | $26.45 | $26.45 | 41,292 |
| 2022-09-27 | $26.44 | $26.54 | $25.72 | $25.98 | $25.98 | 47,099 |
| 2022-09-26 | $26.45 | $26.64 | $26.00 | $26.21 | $26.21 | 38,894 |
| 2022-09-23 | $26.79 | $26.83 | $26.25 | $26.62 | $26.62 | 62,226 |
| 2022-09-22 | $28.11 | $28.11 | $27.33 | $27.41 | $27.20 | 85,555 |
| 2022-09-21 | $28.63 | $28.77 | $28.01 | $28.03 | $27.82 | 40,342 |
| 2022-09-20 | $28.58 | $28.66 | $28.29 | $28.53 | $28.31 | 22,567 |
| 2022-09-19 | $28.05 | $28.87 | $28.05 | $28.80 | $28.58 | 43,189 |
| 2022-09-16 | $28.44 | $28.45 | $28.15 | $28.42 | $28.42 | 52,937 |
| 2022-09-15 | $28.43 | $29.20 | $28.43 | $28.86 | $28.86 | 72,920 |
| 2022-09-14 | $28.51 | $28.53 | $28.05 | $28.46 | $28.46 | 31,350 |
| 2022-09-13 | $28.92 | $29.15 | $28.38 | $28.52 | $28.52 | 24,392 |
| 2022-09-12 | $29.40 | $29.79 | $29.39 | $29.55 | $29.55 | 43,073 |
| 2022-09-09 | $29.28 | $29.36 | $29.19 | $29.26 | $29.26 | 15,550 |
| 2022-09-08 | $28.05 | $29.00 | $28.05 | $29.00 | $29.00 | 13,293 |
| 2022-09-07 | $27.52 | $28.27 | $27.52 | $28.24 | $28.24 | 17,867 |
| 2022-09-06 | $28.11 | $28.11 | $27.40 | $27.61 | $27.61 | 191,003 |
| 2022-09-02 | $28.44 | $28.66 | $27.83 | $27.95 | $27.95 | 42,772 |
| 2022-09-01 | $27.69 | $28.07 | $27.68 | $28.07 | $28.07 | 23,372 |
| 2022-08-31 | $28.38 | $28.47 | $28.12 | $28.13 | $28.13 | 25,381 |
| 2022-08-30 | $28.51 | $28.51 | $28.12 | $28.28 | $28.28 | 110,401 |
| 2022-08-29 | $28.42 | $28.54 | $28.19 | $28.35 | $28.35 | 19,064 |
| 2022-08-26 | $29.57 | $29.57 | $28.63 | $28.63 | $28.63 | 20,702 |
| 2022-08-25 | $29.12 | $29.49 | $29.12 | $29.45 | $29.45 | 49,454 |
| 2022-08-24 | $28.91 | $29.10 | $28.80 | $29.00 | $29.00 | 25,277 |
| 2022-08-23 | $29.22 | $29.29 | $28.95 | $28.98 | $28.98 | 12,838 |
| 2022-08-22 | $29.33 | $29.33 | $29.00 | $29.04 | $29.04 | 17,280 |
| 2022-08-19 | $30.02 | $30.06 | $29.63 | $29.79 | $29.79 | 24,782 |
| 2022-08-18 | $30.16 | $30.25 | $30.01 | $30.23 | $30.23 | 29,347 |
| 2022-08-17 | $30.10 | $30.25 | $30.01 | $30.14 | $30.14 | 23,661 |
| 2022-08-16 | $30.01 | $30.58 | $30.01 | $30.45 | $30.45 | 29,503 |
| 2022-08-15 | $29.87 | $30.17 | $29.85 | $30.14 | $30.14 | 16,818 |
| 2022-08-12 | $29.93 | $30.14 | $29.77 | $30.13 | $30.13 | 38,891 |
| 2022-08-11 | $29.52 | $29.83 | $29.52 | $29.72 | $29.72 | 42,699 |
| 2022-08-10 | $28.78 | $29.38 | $28.78 | $29.25 | $29.25 | 82,132 |
| 2022-08-09 | $28.30 | $28.41 | $28.25 | $28.41 | $28.41 | 23,014 |
| 2022-08-08 | $28.55 | $28.57 | $28.28 | $28.33 | $28.33 | 65,372 |
| 2022-08-05 | $27.80 | $28.45 | $27.80 | $28.35 | $28.35 | 18,491 |
| 2022-08-04 | $28.22 | $28.22 | $27.90 | $27.92 | $27.92 | 36,986 |
| 2022-08-03 | $28.11 | $28.35 | $27.98 | $28.25 | $28.25 | 40,968 |
| 2022-08-02 | $27.90 | $28.20 | $27.87 | $27.87 | $27.87 | 33,299 |
| 2022-08-01 | $28.06 | $28.36 | $27.96 | $28.30 | $28.30 | 11,649 |
| 2022-07-29 | $27.93 | $28.43 | $27.93 | $28.38 | $28.38 | 45,077 |
| 2022-07-28 | $28.03 | $28.03 | $27.77 | $27.94 | $27.94 | 85,293 |
| 2022-07-27 | $27.74 | $28.26 | $27.73 | $28.14 | $28.14 | 23,627 |
| 2022-07-26 | $27.85 | $28.07 | $27.50 | $27.56 | $27.56 | 43,047 |
| 2022-07-25 | $27.83 | $28.12 | $27.83 | $28.03 | $28.03 | 36,797 |
| 2022-07-22 | $27.75 | $27.81 | $27.44 | $27.60 | $27.60 | 42,094 |
| 2022-07-21 | $27.60 | $27.81 | $27.45 | $27.80 | $27.80 | 55,438 |
| 2022-07-20 | $27.51 | $27.80 | $27.41 | $27.73 | $27.73 | 22,559 |
| 2022-07-19 | $27.10 | $27.73 | $27.10 | $27.64 | $27.64 | 24,632 |
| 2022-07-18 | $26.96 | $27.30 | $26.66 | $26.76 | $26.76 | 22,416 |
| 2022-07-15 | $25.80 | $26.70 | $25.73 | $26.59 | $26.59 | 61,553 |
| 2022-07-14 | $25.25 | $25.46 | $25.12 | $25.42 | $25.42 | 59,939 |
| 2022-07-13 | $25.94 | $26.07 | $25.56 | $25.90 | $25.90 | 38,268 |
| 2022-07-12 | $26.09 | $26.70 | $26.09 | $26.26 | $26.26 | 29,311 |
| 2022-07-11 | $26.30 | $26.45 | $26.19 | $26.30 | $26.30 | 32,391 |
| 2022-07-08 | $26.67 | $26.73 | $26.31 | $26.49 | $26.49 | 61,975 |
| 2022-07-07 | $26.42 | $26.70 | $26.42 | $26.60 | $26.60 | 95,636 |
| 2022-07-06 | $26.27 | $26.32 | $25.91 | $26.13 | $26.13 | 62,758 |
| 2022-07-05 | $25.96 | $26.42 | $25.57 | $26.41 | $26.41 | 38,298 |
| 2022-07-01 | $25.88 | $26.52 | $25.74 | $26.44 | $26.44 | 45,747 |
| 2022-06-30 | $26.02 | $26.38 | $25.58 | $26.05 | $26.05 | 45,530 |
| 2022-06-29 | $26.80 | $26.80 | $26.35 | $26.48 | $26.48 | 67,506 |
| 2022-06-28 | $27.12 | $27.45 | $26.66 | $26.71 | $26.71 | 93,001 |
| 2022-06-27 | $27.15 | $27.15 | $26.70 | $26.78 | $26.78 | 15,000 |
| 2022-06-24 | $26.01 | $27.00 | $26.01 | $26.96 | $26.96 | 35,863 |
| 2022-06-23 | $26.53 | $26.53 | $25.66 | $26.03 | $25.84 | 28,372 |
| 2022-06-22 | $26.17 | $26.66 | $26.17 | $26.58 | $26.39 | 40,272 |
| 2022-06-21 | $26.80 | $26.85 | $26.48 | $26.59 | $26.39 | 61,807 |
| 2022-06-17 | $25.92 | $26.45 | $25.92 | $26.21 | $26.02 | 56,982 |
| 2022-06-16 | $26.12 | $26.12 | $25.64 | $25.81 | $25.62 | 47,041 |
| 2022-06-15 | $26.67 | $27.03 | $26.52 | $26.70 | $26.51 | 39,477 |
| 2022-06-14 | $26.35 | $26.77 | $26.09 | $26.33 | $26.14 | 65,476 |
| 2022-06-13 | $26.39 | $26.68 | $26.13 | $26.27 | $26.08 | 77,457 |
| 2022-06-10 | $27.67 | $27.79 | $27.10 | $27.12 | $26.92 | 91,051 |
| 2022-06-09 | $29.27 | $29.27 | $28.33 | $28.35 | $28.15 | 57,167 |
| 2022-06-08 | $29.43 | $29.55 | $29.18 | $29.33 | $29.12 | 55,401 |
| 2022-06-07 | $29.26 | $29.81 | $29.22 | $29.79 | $29.58 | 38,439 |
| 2022-06-06 | $29.69 | $30.01 | $29.53 | $29.56 | $29.35 | 86,015 |
| 2022-06-03 | $29.60 | $29.60 | $29.34 | $29.40 | $29.19 | 29,030 |
| 2022-06-02 | $29.24 | $29.81 | $29.14 | $29.80 | $29.59 | 60,499 |
| 2022-06-01 | $29.85 | $29.85 | $28.92 | $29.32 | $29.11 | 34,152 |
| 2022-05-31 | $29.44 | $29.98 | $29.38 | $29.86 | $29.64 | 62,275 |
| 2022-05-27 | $29.48 | $29.70 | $29.40 | $29.70 | $29.49 | 24,819 |
| 2022-05-26 | $29.00 | $29.50 | $29.00 | $29.40 | $29.19 | 33,258 |
| 2022-05-25 | $28.10 | $28.87 | $28.10 | $28.71 | $28.50 | 31,043 |
| 2022-05-24 | $28.24 | $28.24 | $27.57 | $28.11 | $27.91 | 67,837 |
| 2022-05-23 | $27.85 | $28.61 | $27.79 | $28.34 | $28.14 | 158,199 |
| 2022-05-20 | $27.64 | $27.79 | $26.63 | $27.26 | $27.06 | 626,795 |
| 2022-05-19 | $27.25 | $27.65 | $27.15 | $27.34 | $27.14 | 85,350 |
| 2022-05-18 | $28.14 | $28.21 | $27.48 | $27.62 | $27.42 | 61,681 |
| 2022-05-17 | $27.99 | $28.60 | $27.96 | $28.49 | $28.28 | 81,189 |
| 2022-05-16 | $27.65 | $27.69 | $27.25 | $27.42 | $27.22 | 41,279 |
| 2022-05-13 | $27.73 | $28.01 | $27.45 | $27.66 | $27.46 | 56,019 |
| 2022-05-12 | $27.36 | $27.57 | $26.82 | $27.39 | $27.19 | 104,680 |
| 2022-05-11 | $27.95 | $28.71 | $27.52 | $27.53 | $27.33 | 144,737 |
| 2022-05-10 | $28.63 | $28.77 | $27.48 | $27.96 | $27.76 | 419,428 |
| 2022-05-09 | $28.56 | $28.73 | $28.18 | $28.43 | $28.23 | 196,105 |
| 2022-05-06 | $29.28 | $29.28 | $28.67 | $29.03 | $28.82 | 113,544 |
| 2022-05-05 | $29.92 | $29.92 | $28.90 | $29.41 | $29.20 | 796,595 |
| 2022-05-04 | $29.47 | $30.30 | $29.25 | $30.30 | $30.08 | 40,676 |
| 2022-05-03 | $28.98 | $29.58 | $28.98 | $29.37 | $29.16 | 35,403 |
| 2022-05-02 | $28.80 | $28.90 | $28.23 | $28.89 | $28.68 | 271,988 |
| 2022-04-29 | $29.42 | $29.59 | $28.55 | $28.60 | $28.39 | 66,157 |
| 2022-04-28 | $29.37 | $29.55 | $28.93 | $29.53 | $29.32 | 248,444 |
| 2022-04-27 | $29.04 | $29.28 | $28.78 | $28.99 | $28.78 | 77,464 |
| 2022-04-26 | $29.39 | $29.62 | $28.97 | $28.98 | $28.77 | 195,991 |
| 2022-04-25 | $29.70 | $30.00 | $29.02 | $29.94 | $29.72 | 106,046 |
| 2022-04-22 | $30.61 | $30.69 | $29.89 | $29.92 | $29.70 | 105,818 |
| 2022-04-21 | $31.58 | $31.78 | $30.56 | $30.68 | $30.46 | 84,471 |
| 2022-04-20 | $31.35 | $31.84 | $31.29 | $31.41 | $31.18 | 61,310 |
| 2022-04-19 | $30.47 | $31.21 | $30.47 | $31.16 | $30.93 | 86,788 |
| 2022-04-18 | $29.95 | $30.40 | $29.95 | $30.25 | $30.03 | 121,050 |
| 2022-04-14 | $30.16 | $30.41 | $29.84 | $29.98 | $29.76 | 62,839 |
| 2022-04-13 | $29.82 | $30.33 | $29.82 | $30.33 | $30.11 | 72,002 |
| 2022-04-12 | $30.60 | $30.86 | $29.94 | $30.15 | $29.93 | 59,203 |
| 2022-04-11 | $30.42 | $31.12 | $30.42 | $30.58 | $30.36 | 57,629 |
| 2022-04-08 | $30.35 | $30.73 | $30.27 | $30.48 | $30.26 | 42,162 |
| 2022-04-07 | $30.55 | $30.55 | $29.79 | $30.24 | $30.02 | 79,681 |
| 2022-04-06 | $30.73 | $30.73 | $30.42 | $30.49 | $30.27 | 513,137 |
| 2022-04-05 | $31.11 | $31.34 | $30.82 | $30.89 | $30.67 | 187,360 |
| 2022-04-04 | $31.25 | $31.37 | $30.77 | $31.20 | $30.98 | 265,007 |
| 2022-04-01 | $32.06 | $32.18 | $31.18 | $31.30 | $31.07 | 160,707 |
| 2022-03-31 | $32.42 | $32.66 | $31.77 | $31.78 | $31.55 | 50,768 |
| 2022-03-30 | $33.50 | $33.50 | $32.40 | $32.61 | $32.37 | 79,211 |
| 2022-03-29 | $33.71 | $33.95 | $33.29 | $33.52 | $33.28 | 82,720 |
| 2022-03-28 | $33.54 | $33.54 | $32.74 | $33.21 | $32.97 | 90,288 |
| 2022-03-25 | $33.23 | $33.74 | $33.23 | $33.69 | $33.45 | 116,210 |
| 2022-03-24 | $33.28 | $33.39 | $32.96 | $33.21 | $32.85 | 49,445 |
| 2022-03-23 | $33.72 | $33.76 | $32.94 | $32.99 | $32.63 | 70,139 |
| 2022-03-22 | $33.73 | $34.36 | $33.73 | $34.04 | $33.67 | 79,777 |
| 2022-03-21 | $33.60 | $33.91 | $33.01 | $33.32 | $32.96 | 66,437 |
| 2022-03-18 | $33.27 | $33.44 | $32.70 | $33.43 | $33.06 | 69,664 |
| 2022-03-17 | $33.18 | $33.45 | $32.84 | $33.43 | $33.06 | 63,293 |
| 2022-03-16 | $32.98 | $33.74 | $32.91 | $33.58 | $33.21 | 96,389 |
| 2022-03-15 | $32.45 | $32.52 | $32.08 | $32.43 | $32.08 | 91,342 |
| 2022-03-14 | $32.12 | $32.78 | $32.02 | $32.20 | $31.85 | 128,252 |
| 2022-03-11 | $32.41 | $32.61 | $31.72 | $31.72 | $31.37 | 111,805 |
| 2022-03-10 | $31.91 | $32.37 | $31.66 | $32.03 | $31.68 | 98,433 |
| 2022-03-09 | $32.13 | $32.64 | $32.13 | $32.37 | $32.02 | 157,530 |
| 2022-03-08 | $31.31 | $31.95 | $30.86 | $31.05 | $30.71 | 166,691 |
| 2022-03-07 | $32.15 | $32.15 | $30.92 | $30.93 | $30.59 | 175,779 |
| 2022-03-04 | $33.20 | $33.20 | $32.07 | $32.50 | $32.14 | 76,282 |
| 2022-03-03 | $34.30 | $34.33 | $33.48 | $33.82 | $33.45 | 78,620 |
| 2022-03-02 | $33.12 | $34.31 | $33.12 | $34.11 | $33.74 | 89,850 |
| 2022-03-01 | $34.52 | $34.52 | $32.59 | $32.87 | $32.51 | 252,460 |
| 2022-02-28 | $34.32 | $34.93 | $34.32 | $34.77 | $34.39 | 167,884 |
| 2022-02-25 | $33.56 | $34.81 | $33.56 | $34.73 | $34.35 | 202,738 |
| 2022-02-24 | $32.61 | $33.32 | $32.12 | $33.23 | $32.87 | 236,728 |
| 2022-02-23 | $35.03 | $35.09 | $33.86 | $33.99 | $33.62 | 125,542 |
| 2022-02-22 | $34.65 | $35.06 | $34.37 | $34.63 | $34.25 | 80,946 |
| 2022-02-18 | $34.78 | $35.18 | $34.68 | $34.77 | $34.39 | 111,079 |
| 2022-02-17 | $35.83 | $35.83 | $34.77 | $34.87 | $34.49 | 86,881 |
| 2022-02-16 | $35.85 | $36.37 | $35.66 | $36.10 | $35.71 | 533,932 |
| 2022-02-15 | $35.56 | $36.10 | $35.56 | $36.04 | $35.65 | 42,318 |
| 2022-02-14 | $35.65 | $35.91 | $34.99 | $35.25 | $34.86 | 71,297 |
| 2022-02-11 | $35.83 | $36.50 | $35.36 | $35.57 | $35.18 | 121,617 |
| 2022-02-10 | $36.08 | $36.69 | $35.81 | $35.99 | $35.60 | 279,147 |
| 2022-02-09 | $36.27 | $36.32 | $35.95 | $36.04 | $35.65 | 86,363 |
| 2022-02-08 | $35.85 | $36.18 | $35.73 | $36.09 | $35.70 | 261,659 |
| 2022-02-07 | $35.25 | $35.54 | $35.06 | $35.35 | $34.96 | 72,192 |
| 2022-02-04 | $34.56 | $35.37 | $34.53 | $35.14 | $34.76 | 267,021 |
| 2022-02-03 | $34.77 | $35.04 | $34.26 | $34.37 | $33.99 | 238,525 |
| 2022-02-02 | $34.70 | $34.75 | $34.25 | $34.70 | $34.32 | 299,043 |
| 2022-02-01 | $34.02 | $34.72 | $33.86 | $34.71 | $34.33 | 68,640 |
| 2022-01-31 | $33.59 | $33.96 | $33.09 | $33.93 | $33.56 | 113,600 |
| 2022-01-28 | $33.46 | $33.80 | $32.96 | $33.80 | $33.43 | 139,463 |
| 2022-01-27 | $34.33 | $34.68 | $33.24 | $33.48 | $33.11 | 189,177 |
| 2022-01-26 | $34.33 | $34.61 | $33.44 | $33.95 | $33.58 | 161,541 |
| 2022-01-25 | $33.27 | $34.15 | $32.73 | $33.90 | $33.53 | 268,144 |
| 2022-01-24 | $32.62 | $33.73 | $32.15 | $33.65 | $33.28 | 168,897 |
| 2022-01-21 | $34.01 | $34.06 | $33.18 | $33.32 | $32.96 | 245,618 |
| 2022-01-20 | $34.94 | $35.28 | $34.18 | $34.27 | $33.90 | 197,210 |
| 2022-01-19 | $36.16 | $36.32 | $35.02 | $35.02 | $34.64 | 443,847 |
| 2022-01-18 | $36.79 | $36.96 | $36.01 | $36.08 | $35.69 | 170,896 |
| 2022-01-14 | $36.34 | $37.01 | $36.11 | $37.00 | $36.60 | 158,920 |
| 2022-01-13 | $36.82 | $37.20 | $36.80 | $36.95 | $36.55 | 277,724 |
| 2022-01-12 | $36.78 | $36.96 | $36.50 | $36.74 | $36.34 | 299,872 |
| 2022-01-11 | $36.52 | $36.55 | $36.04 | $36.48 | $36.08 | 233,912 |
| 2022-01-10 | $36.64 | $36.79 | $35.85 | $36.26 | $35.86 | 260,976 |
| 2022-01-07 | $35.94 | $36.41 | $35.85 | $36.34 | $35.94 | 283,934 |
| 2022-01-06 | $35.08 | $35.88 | $34.92 | $35.80 | $35.41 | 283,943 |
| 2022-01-05 | $34.99 | $35.31 | $34.57 | $34.59 | $34.21 | 133,835 |
| 2022-01-04 | $34.21 | $35.06 | $34.21 | $34.93 | $34.55 | 442,947 |
| 2022-01-03 | $33.24 | $33.82 | $33.24 | $33.72 | $33.35 | 221,111 |
| 2021-12-31 | $32.81 | $32.97 | $32.74 | $32.84 | $32.48 | 21,518 |
| 2021-12-30 | $32.95 | $33.28 | $32.83 | $32.83 | $32.47 | 163,963 |
| 2021-12-29 | $32.98 | $33.05 | $32.83 | $32.94 | $32.58 | 63,770 |
| 2021-12-28 | $32.89 | $33.14 | $32.84 | $32.90 | $32.54 | 161,278 |
| 2021-12-27 | $32.67 | $32.93 | $32.36 | $32.92 | $32.56 | 33,435 |
| 2021-12-23 | $32.57 | $32.85 | $32.52 | $32.56 | $32.20 | 28,074 |
| 2021-12-22 | $32.32 | $32.54 | $32.24 | $32.48 | $31.94 | 38,757 |
| 2021-12-21 | $31.77 | $32.39 | $31.77 | $32.34 | $31.81 | 99,074 |
| 2021-12-20 | $31.55 | $31.55 | $30.86 | $31.33 | $30.81 | 94,695 |
| 2021-12-17 | $32.76 | $32.76 | $31.83 | $32.04 | $31.51 | 39,364 |
| 2021-12-16 | $33.14 | $33.48 | $32.83 | $32.96 | $32.42 | 35,683 |
| 2021-12-15 | $32.63 | $32.89 | $32.23 | $32.63 | $32.09 | 137,785 |
| 2021-12-14 | $32.19 | $32.87 | $32.19 | $32.50 | $31.96 | 130,373 |
| 2021-12-13 | $32.98 | $32.98 | $32.23 | $32.25 | $31.72 | 59,061 |
| 2021-12-10 | $33.37 | $33.37 | $32.81 | $33.15 | $32.60 | 18,319 |
| 2021-12-09 | $33.16 | $33.39 | $33.02 | $33.14 | $32.59 | 25,237 |
| 2021-12-08 | $33.64 | $33.76 | $33.32 | $33.41 | $32.86 | 49,227 |
| 2021-12-07 | $33.52 | $33.79 | $33.44 | $33.55 | $33.00 | 93,591 |
| 2021-12-06 | $32.88 | $33.60 | $32.88 | $33.19 | $32.64 | 95,884 |
| 2021-12-03 | $33.58 | $33.58 | $32.30 | $32.49 | $31.95 | 131,487 |
| 2021-12-02 | $32.73 | $33.69 | $32.60 | $33.49 | $32.94 | 50,133 |
| 2021-12-01 | $33.56 | $33.99 | $32.44 | $32.48 | $31.94 | 83,915 |
| 2021-11-30 | $33.43 | $33.51 | $32.77 | $32.92 | $32.38 | 261,947 |
| 2021-11-29 | $34.36 | $34.36 | $33.53 | $33.88 | $33.32 | 29,757 |
| 2021-11-26 | $34.05 | $34.05 | $33.27 | $33.79 | $33.23 | 49,343 |
| 2021-11-24 | $35.19 | $35.49 | $35.10 | $35.29 | $34.71 | 39,707 |
| 2021-11-23 | $34.89 | $35.32 | $34.79 | $35.31 | $34.73 | 68,666 |
| 2021-11-22 | $34.76 | $35.08 | $34.67 | $34.69 | $34.12 | 76,887 |
| 2021-11-19 | $34.15 | $34.38 | $33.71 | $34.24 | $33.68 | 46,025 |
| 2021-11-18 | $34.54 | $34.75 | $34.27 | $34.50 | $33.93 | 47,892 |
| 2021-11-17 | $34.91 | $34.91 | $34.41 | $34.63 | $34.06 | 73,679 |
| 2021-11-16 | $35.01 | $35.12 | $34.73 | $34.91 | $34.33 | 80,577 |
| 2021-11-15 | $35.08 | $35.11 | $34.92 | $34.95 | $34.37 | 26,782 |
| 2021-11-12 | $35.06 | $35.06 | $34.57 | $34.88 | $34.30 | 44,449 |
| 2021-11-11 | $34.82 | $35.10 | $34.76 | $34.95 | $34.37 | 20,465 |
| 2021-11-10 | $34.76 | $34.97 | $34.60 | $34.62 | $34.05 | 394,446 |
| 2021-11-09 | $34.64 | $34.81 | $34.45 | $34.72 | $34.15 | 30,921 |
| 2021-11-08 | $35.00 | $35.18 | $34.64 | $34.85 | $34.28 | 51,154 |
| 2021-11-05 | $34.91 | $35.15 | $34.58 | $34.74 | $34.17 | 61,787 |
| 2021-11-04 | $35.26 | $35.26 | $34.39 | $34.60 | $34.03 | 46,237 |
| 2021-11-03 | $34.42 | $35.35 | $34.42 | $35.27 | $34.69 | 103,246 |
| 2021-11-02 | $34.71 | $34.76 | $34.51 | $34.55 | $33.98 | 36,595 |
| 2021-11-01 | $34.39 | $34.72 | $34.32 | $34.72 | $34.15 | 50,986 |
| 2021-10-29 | $34.41 | $34.44 | $33.98 | $34.06 | $33.50 | 93,709 |
| 2021-10-28 | $34.07 | $34.32 | $33.98 | $34.27 | $33.70 | 46,792 |
| 2021-10-27 | $34.88 | $34.88 | $33.94 | $33.98 | $33.42 | 71,589 |
| 2021-10-26 | $35.38 | $35.43 | $35.07 | $35.14 | $34.56 | 103,581 |
| 2021-10-25 | $35.49 | $35.49 | $35.22 | $35.26 | $34.68 | 51,168 |
| 2021-10-22 | $34.98 | $35.41 | $34.98 | $35.32 | $34.74 | 343,016 |
| 2021-10-21 | $35.22 | $35.25 | $34.62 | $34.86 | $34.29 | 65,378 |
| 2021-10-20 | $34.55 | $35.18 | $34.32 | $35.18 | $34.60 | 200,673 |
| 2021-10-19 | $34.37 | $34.48 | $34.07 | $34.48 | $33.91 | 122,453 |
| 2021-10-18 | $34.18 | $34.54 | $34.11 | $34.26 | $33.69 | 85,823 |
| 2021-10-15 | $34.16 | $34.43 | $33.99 | $34.11 | $33.55 | 112,061 |
| 2021-10-14 | $33.94 | $34.09 | $33.44 | $33.88 | $33.32 | 88,393 |
| 2021-10-13 | $33.77 | $33.77 | $32.91 | $33.52 | $32.97 | 506,502 |
| 2021-10-12 | $33.91 | $33.97 | $33.56 | $33.80 | $33.24 | 340,344 |
| 2021-10-11 | $34.49 | $34.59 | $33.83 | $33.85 | $33.29 | 101,533 |
| 2021-10-08 | $33.93 | $34.35 | $33.86 | $34.22 | $33.66 | 54,636 |
| 2021-10-07 | $34.11 | $34.30 | $33.88 | $33.97 | $33.41 | 69,535 |
| 2021-10-06 | $33.62 | $33.81 | $33.14 | $33.81 | $33.25 | 236,555 |
| 2021-10-05 | $33.82 | $34.13 | $33.60 | $33.89 | $33.33 | 43,247 |
| 2021-10-04 | $33.35 | $33.93 | $33.25 | $33.50 | $32.95 | 98,002 |
| 2021-10-01 | $32.84 | $33.63 | $32.72 | $33.45 | $32.90 | 121,370 |
| 2021-09-30 | $33.39 | $33.39 | $32.62 | $32.64 | $32.10 | 39,400 |
| 2021-09-29 | $33.11 | $33.25 | $33.00 | $33.13 | $32.58 | 44,763 |
| 2021-09-28 | $33.42 | $33.53 | $32.90 | $32.95 | $32.41 | 221,942 |
| 2021-09-27 | $32.61 | $33.41 | $32.61 | $33.29 | $32.74 | 141,071 |
| 2021-09-24 | $31.87 | $32.40 | $31.87 | $32.28 | $31.75 | 22,852 |
| 2021-09-23 | $31.24 | $32.13 | $31.24 | $31.96 | $31.43 | 34,001 |
| 2021-09-22 | $30.85 | $31.28 | $30.85 | $31.04 | $30.39 | 46,565 |
| 2021-09-21 | $30.82 | $30.82 | $30.43 | $30.52 | $29.88 | 19,169 |
| 2021-09-20 | $30.54 | $30.79 | $30.06 | $30.59 | $29.95 | 50,558 |
| 2021-09-17 | $31.56 | $31.71 | $31.41 | $31.44 | $30.78 | 30,013 |
| 2021-09-16 | $31.79 | $31.98 | $31.52 | $31.53 | $30.87 | 83,843 |
| 2021-09-15 | $31.08 | $31.68 | $31.08 | $31.59 | $30.92 | 12,167 |
| 2021-09-14 | $31.89 | $31.93 | $30.94 | $31.06 | $30.41 | 230,089 |
| 2021-09-13 | $31.57 | $31.76 | $31.42 | $31.75 | $31.08 | 40,725 |
| 2021-09-10 | $31.72 | $31.75 | $31.21 | $31.21 | $30.55 | 34,507 |
| 2021-09-09 | $31.17 | $31.78 | $31.14 | $31.46 | $30.80 | 64,507 |
| 2021-09-08 | $31.46 | $31.46 | $31.15 | $31.19 | $30.53 | 24,311 |
| 2021-09-07 | $31.73 | $32.14 | $31.57 | $31.57 | $30.91 | 42,284 |
| 2021-09-03 | $31.84 | $31.93 | $31.59 | $31.73 | $31.06 | 33,582 |
| 2021-09-02 | $31.73 | $31.97 | $31.54 | $31.83 | $31.16 | 43,641 |
| 2021-09-01 | $32.00 | $32.00 | $31.51 | $31.61 | $30.94 | 28,819 |
| 2021-08-31 | $31.85 | $32.13 | $31.76 | $31.90 | $31.23 | 50,772 |
| 2021-08-30 | $32.52 | $32.52 | $31.80 | $31.80 | $31.13 | 28,174 |
| 2021-08-27 | $31.97 | $32.50 | $31.97 | $32.50 | $31.82 | 59,993 |
| 2021-08-26 | $32.23 | $32.36 | $31.78 | $31.85 | $31.18 | 53,593 |
| 2021-08-25 | $31.82 | $32.48 | $31.79 | $32.21 | $31.53 | 67,104 |
| 2021-08-24 | $31.44 | $31.76 | $31.44 | $31.72 | $31.05 | 38,286 |
| 2021-08-23 | $31.20 | $31.42 | $31.20 | $31.38 | $30.72 | 33,705 |
| 2021-08-20 | $30.61 | $30.98 | $30.50 | $30.98 | $30.33 | 45,960 |
| 2021-08-19 | $30.60 | $30.92 | $30.32 | $30.54 | $29.90 | 34,279 |
| 2021-08-18 | $31.25 | $31.60 | $30.98 | $31.01 | $30.35 | 23,194 |
| 2021-08-17 | $31.66 | $31.80 | $31.01 | $31.33 | $30.67 | 29,198 |
| 2021-08-16 | $31.96 | $31.96 | $31.53 | $31.89 | $31.22 | 53,441 |
| 2021-08-13 | $32.61 | $32.61 | $32.07 | $32.16 | $31.48 | 86,397 |
| 2021-08-12 | $32.63 | $32.63 | $32.31 | $32.51 | $31.83 | 49,501 |
| 2021-08-11 | $32.11 | $32.56 | $31.92 | $32.55 | $31.86 | 261,684 |
| 2021-08-10 | $31.64 | $32.12 | $31.48 | $31.99 | $31.32 | 112,230 |
| 2021-08-09 | $31.48 | $31.97 | $31.38 | $31.63 | $30.96 | 68,189 |
| 2021-08-06 | $31.35 | $31.90 | $31.31 | $31.70 | $31.03 | 196,758 |
| 2021-08-05 | $30.68 | $30.90 | $30.58 | $30.89 | $30.24 | 36,552 |
| 2021-08-04 | $30.11 | $30.66 | $30.11 | $30.32 | $29.68 | 361,791 |
| 2021-08-03 | $30.08 | $30.55 | $29.54 | $30.50 | $29.86 | 33,285 |
| 2021-08-02 | $30.13 | $30.71 | $29.94 | $29.95 | $29.32 | 49,772 |
| 2021-07-30 | $30.32 | $30.71 | $30.01 | $30.09 | $29.46 | 38,818 |
| 2021-07-29 | $30.58 | $30.81 | $30.37 | $30.53 | $29.89 | 28,229 |
| 2021-07-28 | $30.08 | $30.67 | $29.98 | $30.40 | $29.76 | 37,908 |
| 2021-07-27 | $29.81 | $30.10 | $29.72 | $29.92 | $29.29 | 133,393 |
| 2021-07-26 | $29.74 | $30.26 | $29.74 | $30.09 | $29.46 | 25,131 |
| 2021-07-23 | $30.04 | $30.23 | $29.70 | $29.80 | $29.17 | 45,307 |
| 2021-07-22 | $30.13 | $30.13 | $29.59 | $29.72 | $29.09 | 36,560 |
| 2021-07-21 | $29.73 | $30.36 | $29.73 | $30.18 | $29.54 | 31,608 |
| 2021-07-20 | $28.57 | $29.91 | $28.57 | $29.49 | $28.87 | 40,787 |
| 2021-07-19 | $28.89 | $29.11 | $28.43 | $28.60 | $28.00 | 139,745 |
| 2021-07-16 | $30.62 | $30.62 | $29.54 | $29.59 | $28.97 | 215,184 |
| 2021-07-15 | $30.03 | $30.65 | $30.03 | $30.51 | $29.87 | 244,908 |
| 2021-07-14 | $30.44 | $30.85 | $29.90 | $30.26 | $29.62 | 458,040 |
| 2021-07-13 | $30.98 | $30.98 | $30.29 | $30.41 | $29.77 | 98,501 |
| 2021-07-12 | $30.51 | $31.09 | $30.32 | $31.00 | $30.35 | 53,254 |
| 2021-07-09 | $30.17 | $30.78 | $30.17 | $30.76 | $30.11 | 56,342 |
| 2021-07-08 | $29.52 | $29.90 | $29.32 | $29.55 | $28.93 | 76,908 |
| 2021-07-07 | $30.05 | $30.39 | $29.91 | $30.21 | $29.57 | 71,572 |
| 2021-07-06 | $31.00 | $31.00 | $30.11 | $30.29 | $29.65 | 52,449 |
| 2021-07-02 | $31.33 | $31.33 | $30.98 | $31.08 | $30.43 | 53,269 |
| 2021-07-01 | $31.13 | $31.34 | $31.00 | $31.27 | $30.61 | 34,425 |
| 2021-06-30 | $30.79 | $31.11 | $30.79 | $31.03 | $30.38 | 71,455 |
| 2021-06-29 | $31.39 | $31.40 | $30.73 | $30.86 | $30.21 | 188,836 |
| 2021-06-28 | $31.55 | $31.55 | $30.94 | $31.11 | $30.45 | 367,102 |
| 2021-06-25 | $31.24 | $31.67 | $31.11 | $31.58 | $30.91 | 219,632 |
| 2021-06-24 | $30.86 | $31.24 | $30.68 | $31.13 | $30.47 | 29,155 |
| 2021-06-23 | $30.70 | $31.00 | $30.69 | $30.76 | $29.97 | 30,021 |
| 2021-06-22 | $30.62 | $30.78 | $30.19 | $30.61 | $29.83 | 77,050 |
| 2021-06-21 | $29.99 | $30.63 | $29.93 | $30.63 | $29.85 | 72,169 |
| 2021-06-18 | $30.19 | $30.19 | $29.55 | $29.65 | $28.89 | 89,838 |
| 2021-06-17 | $32.32 | $32.32 | $30.55 | $30.56 | $29.78 | 93,177 |
| 2021-06-16 | $31.80 | $32.22 | $31.32 | $32.09 | $31.27 | 40,916 |
| 2021-06-15 | $31.57 | $32.19 | $31.42 | $31.93 | $31.11 | 186,372 |
| 2021-06-14 | $32.00 | $32.11 | $31.33 | $31.46 | $30.65 | 162,278 |
| 2021-06-11 | $32.10 | $32.31 | $31.84 | $32.00 | $31.18 | 111,616 |
| 2021-06-10 | $33.06 | $33.07 | $31.97 | $31.97 | $31.15 | 38,373 |
| 2021-06-09 | $32.97 | $32.97 | $32.56 | $32.66 | $31.82 | 40,686 |
| 2021-06-08 | $33.14 | $33.18 | $32.77 | $33.14 | $32.29 | 49,557 |
| 2021-06-07 | $33.42 | $33.46 | $33.20 | $33.33 | $32.48 | 34,105 |
| 2021-06-04 | $33.38 | $33.38 | $32.93 | $33.30 | $32.45 | 53,166 |
| 2021-06-03 | $33.23 | $33.55 | $33.10 | $33.33 | $32.48 | 42,494 |
| 2021-06-02 | $33.64 | $33.64 | $33.20 | $33.27 | $32.42 | 64,171 |
| 2021-06-01 | $33.40 | $33.62 | $33.36 | $33.49 | $32.63 | 44,994 |
| 2021-05-28 | $33.41 | $33.41 | $32.87 | $33.11 | $32.26 | 46,078 |
| 2021-05-27 | $33.21 | $33.31 | $33.01 | $33.31 | $32.46 | 31,942 |
| 2021-05-26 | $32.51 | $32.82 | $32.25 | $32.78 | $31.94 | 29,878 |
| 2021-05-25 | $32.91 | $33.27 | $32.30 | $32.32 | $31.49 | 58,838 |
| 2021-05-24 | $32.88 | $32.95 | $32.56 | $32.79 | $31.95 | 56,065 |
| 2021-05-21 | $32.71 | $33.10 | $32.68 | $32.86 | $32.02 | 56,182 |
| 2021-05-20 | $32.70 | $32.72 | $32.22 | $32.58 | $31.75 | 52,567 |
| 2021-05-19 | $32.16 | $32.62 | $31.79 | $32.57 | $31.74 | 79,329 |
| 2021-05-18 | $33.19 | $33.42 | $32.67 | $32.70 | $31.86 | 118,910 |
| 2021-05-17 | $32.81 | $33.16 | $32.60 | $33.14 | $32.29 | 94,294 |
| 2021-05-14 | $32.65 | $33.05 | $32.39 | $32.98 | $32.14 | 49,624 |
| 2021-05-13 | $31.51 | $32.57 | $31.37 | $32.41 | $31.58 | 134,466 |
| 2021-05-12 | $32.37 | $32.45 | $31.27 | $31.38 | $30.58 | 91,509 |
| 2021-05-11 | $31.98 | $32.60 | $31.81 | $32.01 | $31.19 | 74,756 |
| 2021-05-10 | $32.92 | $33.07 | $32.34 | $32.34 | $31.51 | 105,740 |
| 2021-05-07 | $32.18 | $32.72 | $31.98 | $32.71 | $31.87 | 26,445 |
| 2021-05-06 | $32.54 | $32.64 | $32.00 | $32.60 | $31.77 | 66,773 |
| 2021-05-05 | $32.43 | $32.72 | $32.02 | $32.46 | $31.63 | 137,612 |
| 2021-05-04 | $31.66 | $32.27 | $31.33 | $32.27 | $31.44 | 33,140 |
| 2021-05-03 | $32.24 | $32.33 | $31.73 | $31.92 | $31.10 | 61,260 |
| 2021-04-30 | $32.17 | $32.44 | $31.85 | $31.88 | $31.06 | 48,969 |
| 2021-04-29 | $32.37 | $32.60 | $32.10 | $32.39 | $31.56 | 51,577 |
| 2021-04-28 | $32.24 | $32.27 | $31.97 | $31.99 | $31.17 | 105,696 |
| 2021-04-27 | $31.83 | $32.10 | $31.76 | $32.08 | $31.26 | 73,366 |
| 2021-04-26 | $31.68 | $32.15 | $31.68 | $31.80 | $30.99 | 173,788 |
| 2021-04-23 | $30.51 | $31.58 | $30.39 | $31.42 | $30.62 | 25,953 |
| 2021-04-22 | $31.17 | $31.17 | $30.49 | $30.53 | $29.75 | 115,123 |
| 2021-04-21 | $30.23 | $31.14 | $29.95 | $31.13 | $30.33 | 58,562 |
| 2021-04-20 | $31.28 | $31.28 | $30.12 | $30.34 | $29.56 | 54,501 |
| 2021-04-19 | $31.66 | $32.04 | $31.33 | $31.44 | $30.63 | 41,385 |
| 2021-04-16 | $31.72 | $31.82 | $31.58 | $31.75 | $30.94 | 94,840 |
| 2021-04-15 | $31.95 | $31.95 | $31.05 | $31.53 | $30.72 | 114,147 |
| 2021-04-14 | $31.86 | $32.29 | $31.51 | $31.66 | $30.85 | 160,270 |
| 2021-04-13 | $32.22 | $32.22 | $31.58 | $31.75 | $30.94 | 61,908 |
| 2021-04-12 | $32.22 | $32.54 | $32.14 | $32.24 | $31.41 | 116,901 |
| 2021-04-09 | $31.90 | $32.03 | $31.73 | $31.99 | $31.17 | 107,856 |
| 2021-04-08 | $31.29 | $31.74 | $30.86 | $31.66 | $30.85 | 137,618 |
| 2021-04-07 | $31.61 | $31.86 | $31.32 | $31.36 | $30.56 | 41,288 |
| 2021-04-06 | $31.44 | $31.83 | $31.38 | $31.65 | $30.84 | 80,483 |
| 2021-04-05 | $31.72 | $31.83 | $31.34 | $31.57 | $30.76 | 97,702 |
| 2021-04-01 | $31.17 | $31.43 | $31.08 | $31.43 | $30.63 | 66,856 |
| 2021-03-31 | $31.33 | $31.55 | $31.03 | $31.19 | $30.39 | 329,668 |
| 2021-03-30 | $30.79 | $31.55 | $30.73 | $31.38 | $30.58 | 224,057 |
| 2021-03-29 | $30.75 | $30.92 | $29.97 | $30.41 | $29.63 | 35,345 |
| 2021-03-26 | $31.14 | $31.43 | $30.69 | $31.15 | $30.35 | 79,781 |
| 2021-03-25 | $29.49 | $30.84 | $29.26 | $30.68 | $29.89 | 70,579 |
| 2021-03-24 | $30.42 | $30.89 | $29.87 | $29.87 | $29.04 | 45,999 |
| 2021-03-23 | $30.83 | $31.12 | $29.95 | $30.14 | $29.31 | 320,745 |
| 2021-03-22 | $31.77 | $31.77 | $30.90 | $31.02 | $30.16 | 132,587 |
| 2021-03-19 | $31.94 | $32.21 | $31.21 | $31.91 | $31.03 | 105,882 |
| 2021-03-18 | $32.36 | $33.44 | $32.06 | $32.23 | $31.34 | 79,241 |
| 2021-03-17 | $32.00 | $32.06 | $31.62 | $31.95 | $31.07 | 30,722 |
| 2021-03-16 | $32.11 | $32.11 | $31.40 | $31.72 | $30.85 | 68,483 |
| 2021-03-15 | $32.57 | $32.57 | $31.75 | $32.13 | $31.25 | 102,065 |
| 2021-03-12 | $32.35 | $32.59 | $32.16 | $32.43 | $31.54 | 115,776 |
| 2021-03-11 | $31.77 | $32.02 | $31.48 | $31.87 | $30.99 | 202,273 |
| 2021-03-10 | $31.03 | $31.73 | $31.03 | $31.69 | $30.82 | 113,972 |
| 2021-03-09 | $31.47 | $31.49 | $30.62 | $31.08 | $30.22 | 212,470 |
| 2021-03-08 | $31.43 | $32.26 | $31.39 | $31.75 | $30.88 | 418,886 |
| 2021-03-05 | $31.05 | $31.19 | $29.79 | $31.09 | $30.24 | 258,679 |
| 2021-03-04 | $30.62 | $31.10 | $29.78 | $30.37 | $29.53 | 223,092 |
| 2021-03-03 | $30.96 | $31.42 | $30.66 | $30.68 | $29.84 | 176,628 |
| 2021-03-02 | $30.90 | $30.99 | $30.57 | $30.61 | $29.76 | 262,103 |
| 2021-03-01 | $30.74 | $31.19 | $30.58 | $30.99 | $30.14 | 136,975 |
| 2021-02-26 | $30.78 | $30.78 | $29.75 | $30.01 | $29.18 | 205,300 |
| 2021-02-25 | $32.07 | $32.07 | $30.78 | $30.83 | $29.98 | 373,640 |
| 2021-02-24 | $30.99 | $31.73 | $30.94 | $31.71 | $30.84 | 102,854 |
| 2021-02-23 | $30.41 | $30.74 | $30.09 | $30.67 | $29.83 | 84,130 |
| 2021-02-22 | $29.64 | $30.53 | $29.64 | $30.34 | $29.51 | 151,857 |
| 2021-02-19 | $29.06 | $29.79 | $29.06 | $29.75 | $28.93 | 81,295 |
| 2021-02-18 | $28.93 | $29.01 | $28.54 | $28.85 | $28.06 | 36,667 |
| 2021-02-17 | $28.90 | $29.30 | $28.90 | $29.13 | $28.33 | 44,744 |
| 2021-02-16 | $28.55 | $29.17 | $28.54 | $29.08 | $28.28 | 61,065 |
| 2021-02-12 | $27.84 | $28.32 | $27.84 | $28.18 | $27.41 | 58,784 |
| 2021-02-11 | $28.00 | $28.14 | $27.50 | $27.83 | $27.06 | 35,784 |
| 2021-02-10 | $28.08 | $28.33 | $27.88 | $27.96 | $27.19 | 40,513 |
| 2021-02-09 | $27.75 | $27.97 | $27.56 | $27.96 | $27.19 | 40,773 |
| 2021-02-08 | $27.44 | $27.75 | $27.35 | $27.75 | $26.99 | 37,429 |
| 2021-02-05 | $27.44 | $27.45 | $27.13 | $27.22 | $26.47 | 18,906 |
| 2021-02-04 | $26.68 | $27.34 | $26.68 | $27.22 | $26.47 | 48,509 |
| 2021-02-03 | $26.22 | $26.54 | $26.19 | $26.51 | $25.78 | 45,502 |
| 2021-02-02 | $25.94 | $26.38 | $25.81 | $26.26 | $25.53 | 74,290 |
| 2021-02-01 | $25.20 | $25.57 | $25.05 | $25.54 | $24.84 | 44,568 |
| 2021-01-29 | $25.77 | $25.86 | $24.99 | $25.11 | $24.42 | 183,664 |
| 2021-01-28 | $25.51 | $25.77 | $25.40 | $25.71 | $25.00 | 66,399 |
| 2021-01-27 | $25.59 | $25.59 | $25.11 | $25.12 | $24.43 | 133,998 |
| 2021-01-26 | $26.46 | $26.46 | $26.03 | $26.03 | $25.31 | 35,274 |
| 2021-01-25 | $26.28 | $26.37 | $25.75 | $26.34 | $25.62 | 62,140 |
| 2021-01-22 | $26.13 | $26.50 | $26.13 | $26.50 | $25.77 | 34,346 |
| 2021-01-21 | $26.71 | $26.74 | $26.14 | $26.26 | $25.53 | 55,601 |
| 2021-01-20 | $26.91 | $26.91 | $26.51 | $26.67 | $25.94 | 52,011 |
| 2021-01-19 | $26.75 | $26.98 | $26.70 | $26.98 | $26.23 | 85,068 |
| 2021-01-15 | $27.09 | $27.09 | $26.54 | $26.69 | $25.95 | 120,780 |
| 2021-01-14 | $26.99 | $27.44 | $26.97 | $27.35 | $26.60 | 69,186 |
| 2021-01-13 | $26.96 | $26.96 | $26.57 | $26.81 | $26.07 | 98,664 |
| 2021-01-12 | $26.78 | $27.11 | $26.55 | $27.01 | $26.27 | 256,477 |
| 2021-01-11 | $25.83 | $26.56 | $25.71 | $26.54 | $25.81 | 46,259 |
| 2021-01-08 | $26.44 | $26.44 | $25.68 | $26.12 | $25.41 | 159,065 |
| 2021-01-07 | $26.38 | $26.65 | $26.32 | $26.32 | $25.60 | 40,175 |
| 2021-01-06 | $24.58 | $25.98 | $24.58 | $25.72 | $25.01 | 132,217 |
| 2021-01-05 | $23.69 | $24.12 | $23.59 | $23.91 | $23.25 | 135,733 |
| 2021-01-04 | $23.91 | $23.94 | $23.32 | $23.69 | $23.04 | 229,384 |
| 2020-12-31 | $23.60 | $23.82 | $23.44 | $23.77 | $23.12 | 91,467 |
| 2020-12-30 | $23.35 | $23.63 | $23.35 | $23.63 | $22.98 | 219,689 |
| 2020-12-29 | $23.68 | $23.68 | $23.21 | $23.31 | $22.66 | 63,559 |
| 2020-12-28 | $23.62 | $23.71 | $23.52 | $23.60 | $22.95 | 15,874 |
| 2020-12-24 | $23.66 | $23.66 | $23.25 | $23.45 | $22.81 | 5,880 |
| 2020-12-23 | $23.56 | $23.80 | $23.45 | $23.77 | $22.94 | 19,529 |
| 2020-12-22 | $23.24 | $23.30 | $23.05 | $23.05 | $22.25 | 24,247 |
| 2020-12-21 | $23.06 | $23.25 | $22.82 | $23.18 | $22.38 | 29,726 |
| 2020-12-18 | $23.29 | $23.29 | $22.77 | $22.90 | $22.11 | 417,378 |
| 2020-12-17 | $23.33 | $23.35 | $23.04 | $23.30 | $22.49 | 44,563 |
| 2020-12-16 | $23.22 | $23.33 | $23.05 | $23.32 | $22.51 | 20,731 |
| 2020-12-15 | $23.01 | $23.28 | $22.89 | $23.21 | $22.41 | 44,509 |
| 2020-12-14 | $23.28 | $23.28 | $22.75 | $22.80 | $22.01 | 24,089 |
| 2020-12-11 | $23.01 | $23.05 | $22.83 | $22.96 | $22.16 | 20,809 |
| 2020-12-10 | $22.85 | $23.26 | $22.85 | $23.24 | $22.43 | 14,283 |
| 2020-12-09 | $23.13 | $23.26 | $22.95 | $23.11 | $22.31 | 20,860 |
| 2020-12-08 | $22.97 | $23.03 | $22.91 | $23.03 | $22.23 | 22,425 |
| 2020-12-07 | $22.91 | $23.17 | $22.91 | $23.09 | $22.28 | 14,504 |
| 2020-12-04 | $23.08 | $23.31 | $23.06 | $23.23 | $22.42 | 8,849 |
| 2020-12-03 | $22.81 | $23.01 | $22.67 | $22.90 | $22.10 | 16,069 |
| 2020-12-02 | $22.53 | $22.77 | $22.40 | $22.72 | $21.93 | 64,241 |
| 2020-12-01 | $22.23 | $22.54 | $22.23 | $22.38 | $21.60 | 24,232 |
| 2020-11-30 | $22.33 | $22.37 | $21.77 | $21.77 | $21.01 | 20,448 |
| 2020-11-27 | $22.77 | $22.77 | $22.27 | $22.39 | $21.61 | 10,060 |
| 2020-11-25 | $22.85 | $22.85 | $22.50 | $22.77 | $21.98 | 40,940 |
| 2020-11-24 | $22.46 | $23.11 | $22.46 | $23.10 | $22.30 | 115,538 |
| 2020-11-23 | $21.95 | $22.10 | $21.92 | $22.02 | $21.25 | 187,349 |
| 2020-11-20 | $21.73 | $21.74 | $21.54 | $21.69 | $20.94 | 128,080 |
| 2020-11-19 | $21.78 | $21.90 | $21.48 | $21.87 | $21.11 | 18,105 |
| 2020-11-18 | $22.18 | $22.43 | $21.80 | $21.80 | $21.04 | 75,816 |
| 2020-11-17 | $21.83 | $22.16 | $21.60 | $22.10 | $21.33 | 35,902 |
| 2020-11-16 | $22.18 | $22.34 | $21.97 | $22.19 | $21.42 | 45,156 |
| 2020-11-13 | $21.27 | $21.56 | $21.12 | $21.45 | $20.70 | 100,000 |
| 2020-11-12 | $20.96 | $21.07 | $20.64 | $20.90 | $20.17 | 104,113 |
| 2020-11-11 | $21.98 | $21.98 | $21.16 | $21.35 | $20.61 | 413,633 |
| 2020-11-10 | $21.88 | $22.06 | $21.58 | $21.81 | $21.05 | 29,121 |
| 2020-11-09 | $20.67 | $22.18 | $20.67 | $21.80 | $21.04 | 77,771 |
| 2020-11-06 | $19.59 | $19.59 | $18.95 | $19.02 | $18.36 | 12,415 |
| 2020-11-05 | $18.68 | $19.49 | $18.68 | $19.37 | $18.70 | 50,238 |
| 2020-11-04 | $19.32 | $19.32 | $18.53 | $18.53 | $17.89 | 351,154 |
| 2020-11-03 | $19.65 | $19.94 | $19.65 | $19.85 | $19.16 | 174,876 |
| 2020-11-02 | $18.88 | $19.34 | $18.88 | $19.28 | $18.61 | 42,614 |
| 2020-10-30 | $18.37 | $18.78 | $18.35 | $18.76 | $18.11 | 41,212 |
| 2020-10-29 | $17.96 | $18.54 | $17.79 | $18.48 | $17.84 | 37,285 |
| 2020-10-28 | $18.00 | $18.37 | $18.00 | $18.08 | $17.45 | 24,875 |
| 2020-10-27 | $19.02 | $19.02 | $18.44 | $18.44 | $17.80 | 81,700 |
| 2020-10-26 | $19.30 | $19.30 | $18.94 | $19.07 | $18.41 | 11,904 |
| 2020-10-23 | $19.49 | $19.69 | $19.24 | $19.50 | $18.82 | 12,636 |
| 2020-10-22 | $18.52 | $19.31 | $18.52 | $19.29 | $18.62 | 10,612 |
| 2020-10-21 | $18.64 | $18.67 | $18.53 | $18.54 | $17.89 | 5,340 |
| 2020-10-20 | $18.34 | $18.82 | $18.34 | $18.57 | $17.93 | 18,675 |
| 2020-10-19 | $18.45 | $18.52 | $18.16 | $18.16 | $17.53 | 14,142 |
| 2020-10-16 | $18.35 | $18.46 | $18.12 | $18.33 | $17.69 | 10,079 |
| 2020-10-15 | $17.75 | $18.30 | $17.75 | $18.29 | $17.65 | 22,846 |
| 2020-10-14 | $18.25 | $18.25 | $17.92 | $17.92 | $17.30 | 8,397 |
| 2020-10-13 | $18.65 | $18.65 | $18.13 | $18.20 | $17.57 | 14,967 |
| 2020-10-12 | $18.53 | $18.77 | $18.53 | $18.72 | $18.07 | 10,648 |
| 2020-10-09 | $18.81 | $18.81 | $18.44 | $18.54 | $17.90 | 7,697 |
| 2020-10-08 | $18.55 | $18.71 | $18.46 | $18.70 | $18.05 | 14,963 |
| 2020-10-07 | $18.18 | $18.59 | $18.18 | $18.48 | $17.84 | 10,611 |
| 2020-10-06 | $18.10 | $18.63 | $17.91 | $17.95 | $17.33 | 20,907 |
| 2020-10-05 | $17.68 | $18.00 | $17.68 | $17.99 | $17.37 | 38,987 |
| 2020-10-02 | $16.59 | $17.38 | $16.59 | $17.35 | $16.74 | 57,937 |
| 2020-10-01 | $17.06 | $17.06 | $16.80 | $16.94 | $16.35 | 11,678 |
| 2020-09-30 | $16.79 | $17.07 | $16.76 | $16.91 | $16.33 | 61,198 |
| 2020-09-29 | $16.83 | $16.83 | $16.48 | $16.68 | $16.10 | 32,389 |
| 2020-09-28 | $16.63 | $16.99 | $16.63 | $16.85 | $16.26 | 40,322 |
| 2020-09-25 | $15.98 | $16.33 | $15.98 | $16.32 | $15.75 | 19,326 |
| 2020-09-24 | $16.25 | $16.37 | $15.92 | $16.08 | $15.52 | 23,705 |
| 2020-09-23 | $16.87 | $16.87 | $16.21 | $16.21 | $15.50 | 17,049 |
| 2020-09-22 | $17.06 | $17.12 | $16.53 | $16.57 | $15.85 | 22,613 |
| 2020-09-21 | $17.40 | $17.51 | $16.88 | $17.04 | $16.30 | 38,662 |
| 2020-09-18 | $17.75 | $17.87 | $17.64 | $17.72 | $16.94 | 10,195 |
| 2020-09-17 | $17.61 | $17.87 | $17.61 | $17.81 | $17.03 | 8,930 |
| 2020-09-16 | $17.70 | $18.19 | $17.67 | $17.92 | $17.13 | 15,866 |
| 2020-09-15 | $17.91 | $17.93 | $17.69 | $17.70 | $16.92 | 8,966 |
| 2020-09-14 | $17.91 | $18.28 | $17.91 | $18.10 | $17.31 | 29,576 |
| 2020-09-11 | $17.50 | $17.73 | $17.47 | $17.70 | $16.93 | 13,068 |
| 2020-09-10 | $18.00 | $18.15 | $17.57 | $17.57 | $16.80 | 51,911 |
| 2020-09-09 | $18.03 | $18.03 | $17.71 | $17.88 | $17.10 | 33,580 |
| 2020-09-08 | $18.35 | $18.35 | $17.84 | $17.94 | $17.15 | 19,613 |
| 2020-09-04 | $18.66 | $18.68 | $18.23 | $18.60 | $17.79 | 23,513 |
| 2020-09-03 | $18.32 | $18.80 | $18.16 | $18.18 | $17.39 | 19,255 |
| 2020-09-02 | $18.03 | $18.28 | $17.93 | $18.25 | $17.45 | 9,218 |
| 2020-09-01 | $17.92 | $18.18 | $17.80 | $17.97 | $17.18 | 13,171 |
| 2020-08-31 | $18.32 | $18.32 | $18.03 | $18.04 | $17.25 | 51,940 |
| 2020-08-28 | $18.51 | $18.51 | $18.25 | $18.33 | $17.53 | 20,023 |
| 2020-08-27 | $17.90 | $18.37 | $17.90 | $18.32 | $17.51 | 16,850 |
| 2020-08-26 | $18.24 | $18.24 | $17.92 | $17.92 | $17.14 | 25,145 |
| 2020-08-25 | $18.50 | $18.50 | $18.11 | $18.26 | $17.46 | 11,208 |
| 2020-08-24 | $17.75 | $18.18 | $17.60 | $18.18 | $17.38 | 26,413 |
| 2020-08-21 | $17.63 | $17.73 | $17.45 | $17.53 | $16.76 | 41,261 |
| 2020-08-20 | $17.80 | $17.85 | $17.62 | $17.67 | $16.89 | 23,507 |
| 2020-08-19 | $18.14 | $18.26 | $18.01 | $18.01 | $17.23 | 20,599 |
| 2020-08-18 | $18.42 | $18.42 | $17.97 | $17.97 | $17.19 | 9,768 |
| 2020-08-17 | $18.70 | $18.70 | $18.40 | $18.42 | $17.61 | 26,216 |
| 2020-08-14 | $18.54 | $18.91 | $18.54 | $18.77 | $17.95 | 16,399 |
| 2020-08-13 | $18.87 | $18.87 | $18.60 | $18.66 | $17.84 | 111,286 |
| 2020-08-12 | $19.47 | $19.47 | $18.66 | $18.97 | $18.14 | 27,824 |
| 2020-08-11 | $19.02 | $19.45 | $19.00 | $19.05 | $18.22 | 49,897 |
| 2020-08-10 | $18.56 | $18.83 | $18.55 | $18.60 | $17.79 | 12,136 |
| 2020-08-07 | $17.66 | $18.35 | $17.66 | $18.35 | $17.54 | 22,312 |
| 2020-08-06 | $17.81 | $17.93 | $17.71 | $17.76 | $16.98 | 14,683 |
| 2020-08-05 | $17.66 | $17.91 | $17.66 | $17.91 | $17.13 | 16,300 |
| 2020-08-04 | $17.65 | $17.65 | $17.47 | $17.53 | $16.76 | 11,228 |
| 2020-08-03 | $17.76 | $17.82 | $17.65 | $17.65 | $16.88 | 30,537 |
| 2020-07-31 | $17.79 | $17.79 | $17.45 | $17.69 | $16.92 | 30,794 |
| 2020-07-30 | $17.74 | $17.80 | $17.40 | $17.79 | $17.01 | 18,546 |
| 2020-07-29 | $17.50 | $18.19 | $17.49 | $18.16 | $17.37 | 24,136 |
| 2020-07-28 | $17.68 | $17.69 | $17.50 | $17.53 | $16.76 | 25,272 |
| 2020-07-27 | $17.87 | $17.87 | $17.57 | $17.63 | $16.86 | 31,771 |
| 2020-07-24 | $18.20 | $18.24 | $18.01 | $18.02 | $17.23 | 34,173 |
| 2020-07-23 | $17.80 | $18.16 | $17.80 | $18.09 | $17.30 | 22,609 |
| 2020-07-22 | $17.76 | $17.86 | $17.63 | $17.78 | $17.00 | 27,703 |
| 2020-07-21 | $17.48 | $17.93 | $17.41 | $17.92 | $17.14 | 22,709 |
| 2020-07-20 | $17.28 | $17.29 | $17.13 | $17.16 | $16.41 | 27,158 |
| 2020-07-17 | $17.78 | $17.88 | $17.40 | $17.40 | $16.64 | 24,427 |
| 2020-07-16 | $17.51 | $18.09 | $17.50 | $17.82 | $17.04 | 52,597 |
| 2020-07-15 | $17.48 | $17.87 | $17.39 | $17.81 | $17.03 | 369,130 |
| 2020-07-14 | $17.18 | $17.31 | $16.87 | $17.04 | $16.29 | 97,470 |
| 2020-07-13 | $17.32 | $17.57 | $16.95 | $17.32 | $16.56 | 55,459 |
| 2020-07-10 | $16.32 | $17.11 | $16.32 | $17.10 | $16.35 | 50,733 |
| 2020-07-09 | $16.83 | $16.83 | $16.25 | $16.30 | $15.59 | 70,815 |
| 2020-07-08 | $16.78 | $17.00 | $16.61 | $16.88 | $16.14 | 31,923 |
| 2020-07-07 | $17.05 | $17.06 | $16.74 | $16.79 | $16.05 | 32,041 |
| 2020-07-06 | $17.63 | $17.79 | $17.21 | $17.36 | $16.60 | 37,978 |
| 2020-07-02 | $17.78 | $17.82 | $17.09 | $17.13 | $16.38 | 50,755 |
| 2020-07-01 | $17.76 | $17.76 | $17.14 | $17.18 | $16.43 | 35,064 |
| 2020-06-30 | $17.29 | $17.87 | $17.22 | $17.75 | $16.97 | 65,858 |
| 2020-06-29 | $17.24 | $17.56 | $17.15 | $17.31 | $16.55 | 28,384 |
| 2020-06-26 | $17.78 | $17.78 | $16.96 | $16.97 | $16.23 | 37,104 |
| 2020-06-25 | $17.41 | $18.14 | $17.41 | $18.11 | $17.32 | 130,603 |
| 2020-06-24 | $18.37 | $18.48 | $17.75 | $17.76 | $16.79 | 105,540 |
| 2020-06-23 | $18.97 | $19.06 | $18.68 | $18.68 | $17.66 | 31,100 |
| 2020-06-22 | $18.68 | $18.90 | $18.68 | $18.73 | $17.71 | 21,933 |
| 2020-06-19 | $19.10 | $19.10 | $18.47 | $18.86 | $17.83 | 12,305 |
| 2020-06-18 | $18.75 | $19.26 | $18.75 | $18.97 | $17.94 | 26,317 |
| 2020-06-17 | $19.51 | $19.51 | $18.97 | $19.00 | $17.97 | 30,502 |
| 2020-06-16 | $19.96 | $19.96 | $19.32 | $19.50 | $18.44 | 42,653 |
| 2020-06-15 | $18.03 | $19.09 | $17.93 | $19.02 | $17.98 | 40,102 |
| 2020-06-12 | $18.85 | $18.85 | $18.18 | $18.76 | $17.74 | 25,886 |
| 2020-06-11 | $18.52 | $18.92 | $18.02 | $18.06 | $17.08 | 58,591 |
| 2020-06-10 | $21.03 | $21.03 | $19.86 | $19.89 | $18.81 | 34,550 |
| 2020-06-09 | $21.11 | $21.37 | $20.75 | $21.11 | $19.96 | 126,954 |
| 2020-06-08 | $21.53 | $21.70 | $21.19 | $21.61 | $20.43 | 64,096 |
| 2020-06-05 | $21.67 | $21.79 | $20.88 | $20.94 | $19.80 | 49,012 |
| 2020-06-04 | $19.30 | $20.02 | $19.18 | $20.02 | $18.93 | 156,592 |
| 2020-06-03 | $18.86 | $19.43 | $18.86 | $19.28 | $18.23 | 82,062 |
| 2020-06-02 | $18.50 | $18.66 | $18.23 | $18.35 | $17.35 | 23,216 |
| 2020-06-01 | $18.11 | $18.44 | $18.11 | $18.28 | $17.29 | 30,146 |
| 2020-05-29 | $18.12 | $18.25 | $17.85 | $17.99 | $17.01 | 41,165 |
| 2020-05-28 | $19.23 | $19.23 | $18.35 | $18.36 | $17.36 | 50,917 |
| 2020-05-27 | $18.75 | $19.00 | $18.28 | $19.00 | $17.96 | 141,823 |
| 2020-05-26 | $17.25 | $18.08 | $17.25 | $17.84 | $16.87 | 45,401 |
| 2020-05-22 | $16.58 | $16.73 | $16.41 | $16.53 | $15.63 | 33,896 |
| 2020-05-21 | $16.63 | $16.91 | $16.63 | $16.69 | $15.78 | 41,019 |
| 2020-05-20 | $16.61 | $16.80 | $16.61 | $16.75 | $15.84 | 57,591 |
| 2020-05-19 | $16.61 | $16.79 | $16.21 | $16.21 | $15.33 | 70,251 |
| 2020-05-18 | $16.26 | $16.94 | $16.26 | $16.85 | $15.93 | 53,059 |
| 2020-05-15 | $15.65 | $15.77 | $15.48 | $15.58 | $14.73 | 53,570 |
| 2020-05-14 | $14.94 | $15.86 | $14.68 | $15.77 | $14.91 | 47,231 |
| 2020-05-13 | $15.96 | $15.96 | $15.10 | $15.24 | $14.41 | 38,543 |
| 2020-05-12 | $16.83 | $16.93 | $16.01 | $16.02 | $15.15 | 44,774 |
| 2020-05-11 | $17.03 | $17.03 | $16.64 | $16.75 | $15.83 | 37,654 |
| 2020-05-08 | $17.24 | $17.37 | $17.12 | $17.31 | $16.36 | 27,447 |
| 2020-05-07 | $16.75 | $17.23 | $16.74 | $16.74 | $15.82 | 25,456 |
| 2020-05-06 | $17.01 | $17.03 | $16.45 | $16.54 | $15.64 | 51,830 |
| 2020-05-05 | $17.37 | $17.56 | $16.83 | $16.84 | $15.92 | 47,903 |
| 2020-05-04 | $16.79 | $17.09 | $16.76 | $17.05 | $16.12 | 22,993 |
| 2020-05-01 | $17.47 | $17.48 | $17.03 | $17.17 | $16.24 | 134,243 |
| 2020-04-30 | $18.32 | $18.32 | $17.88 | $18.02 | $17.04 | 57,765 |
| 2020-04-29 | $18.41 | $18.87 | $18.21 | $18.65 | $17.63 | 71,066 |
| 2020-04-28 | $18.04 | $18.34 | $17.67 | $17.74 | $16.77 | 77,102 |
| 2020-04-27 | $16.70 | $17.53 | $16.60 | $17.42 | $16.47 | 163,592 |
| 2020-04-24 | $16.29 | $16.56 | $15.98 | $16.41 | $15.52 | 100,869 |
| 2020-04-23 | $15.93 | $16.41 | $15.93 | $16.06 | $15.18 | 124,593 |
| 2020-04-22 | $16.17 | $16.19 | $15.80 | $15.87 | $15.00 | 62,000 |
| 2020-04-21 | $15.84 | $16.16 | $15.63 | $15.81 | $14.95 | 159,129 |
| 2020-04-20 | $16.02 | $16.73 | $15.93 | $16.44 | $15.54 | 97,056 |
| 2020-04-17 | $15.89 | $16.59 | $15.85 | $16.51 | $15.61 | 118,027 |
| 2020-04-16 | $15.85 | $15.85 | $14.93 | $15.08 | $14.26 | 84,364 |
| 2020-04-15 | $16.03 | $16.03 | $15.70 | $15.75 | $14.89 | 97,692 |
| 2020-04-14 | $17.66 | $17.66 | $16.58 | $16.82 | $15.91 | 50,372 |
| 2020-04-13 | $18.13 | $18.13 | $17.08 | $17.25 | $16.31 | 93,497 |
| 2020-04-09 | $17.48 | $18.24 | $17.39 | $18.04 | $17.06 | 237,213 |
| 2020-04-08 | $16.24 | $16.82 | $16.02 | $16.73 | $15.82 | 175,444 |
| 2020-04-07 | $16.58 | $16.80 | $15.83 | $15.92 | $15.05 | 138,538 |
| 2020-04-06 | $15.00 | $15.58 | $14.94 | $15.49 | $14.65 | 163,826 |
| 2020-04-03 | $14.73 | $14.83 | $14.00 | $14.16 | $13.39 | 119,594 |
| 2020-04-02 | $14.37 | $15.15 | $14.37 | $14.80 | $13.99 | 80,719 |
| 2020-04-01 | $14.75 | $14.85 | $14.33 | $14.49 | $13.70 | 114,538 |
| 2020-03-31 | $16.08 | $16.30 | $15.42 | $15.63 | $14.78 | 112,629 |
| 2020-03-30 | $16.31 | $16.31 | $15.76 | $16.24 | $15.36 | 193,493 |
| 2020-03-27 | $16.05 | $16.80 | $16.00 | $16.28 | $15.39 | 106,157 |
| 2020-03-26 | $15.70 | $17.02 | $15.70 | $16.89 | $15.97 | 177,960 |
| 2020-03-25 | $15.44 | $16.14 | $14.74 | $15.52 | $14.57 | 123,035 |
| 2020-03-24 | $14.50 | $15.27 | $14.49 | $15.23 | $14.30 | 79,816 |
| 2020-03-23 | $14.72 | $14.78 | $13.37 | $13.58 | $12.75 | 171,022 |
| 2020-03-20 | $15.76 | $15.76 | $14.75 | $14.84 | $13.93 | 39,597 |
| 2020-03-19 | $14.59 | $15.78 | $13.92 | $15.56 | $14.61 | 83,162 |
| 2020-03-18 | $15.19 | $15.50 | $14.01 | $14.79 | $13.89 | 62,773 |
| 2020-03-17 | $15.91 | $16.41 | $14.98 | $16.30 | $15.30 | 180,035 |
| 2020-03-16 | $15.18 | $16.47 | $15.18 | $15.46 | $14.52 | 100,137 |
| 2020-03-13 | $17.30 | $17.93 | $16.59 | $17.93 | $16.84 | 48,420 |
| 2020-03-12 | $16.24 | $17.48 | $15.62 | $16.06 | $15.08 | 176,778 |
| 2020-03-11 | $18.37 | $18.65 | $17.58 | $17.85 | $16.76 | 74,782 |
| 2020-03-10 | $18.73 | $19.14 | $17.86 | $19.12 | $17.95 | 112,324 |
| 2020-03-09 | $18.81 | $19.30 | $17.63 | $17.81 | $16.72 | 188,682 |
| 2020-03-06 | $20.90 | $21.51 | $20.57 | $20.94 | $19.66 | 109,258 |
| 2020-03-05 | $22.46 | $22.46 | $21.73 | $21.98 | $20.64 | 87,644 |
| 2020-03-04 | $23.03 | $23.26 | $22.46 | $23.24 | $21.82 | 71,467 |
| 2020-03-03 | $23.74 | $24.03 | $22.55 | $22.77 | $21.37 | 67,210 |
| 2020-03-02 | $22.79 | $23.81 | $22.42 | $23.81 | $22.36 | 45,307 |
| 2020-02-28 | $22.54 | $22.97 | $22.22 | $22.69 | $21.30 | 80,023 |
| 2020-02-27 | $23.89 | $24.37 | $23.41 | $23.41 | $21.98 | 202,994 |
| 2020-02-26 | $25.04 | $25.15 | $24.51 | $24.51 | $23.01 | 202,955 |
| 2020-02-25 | $26.05 | $26.05 | $24.80 | $24.97 | $23.44 | 52,038 |
| 2020-02-24 | $26.01 | $26.15 | $25.86 | $25.99 | $24.40 | 22,291 |
| 2020-02-21 | $27.06 | $27.06 | $26.73 | $26.86 | $25.22 | 11,144 |
| 2020-02-20 | $26.94 | $27.28 | $26.94 | $27.24 | $25.58 | 25,373 |
| 2020-02-19 | $26.94 | $27.09 | $26.89 | $27.03 | $25.38 | 15,622 |
| 2020-02-18 | $27.08 | $27.08 | $26.60 | $26.78 | $25.14 | 8,469 |
| 2020-02-14 | $27.33 | $27.33 | $27.10 | $27.20 | $25.54 | 26,063 |
| 2020-02-13 | $27.09 | $27.33 | $27.09 | $27.33 | $25.66 | 24,956 |
| 2020-02-12 | $27.41 | $27.52 | $27.19 | $27.24 | $25.58 | 19,861 |
| 2020-02-11 | $27.15 | $27.32 | $27.15 | $27.17 | $25.51 | 14,638 |
| 2020-02-10 | $26.93 | $26.99 | $26.81 | $26.99 | $25.34 | 39,150 |
| 2020-02-07 | $26.97 | $27.08 | $26.89 | $27.01 | $25.36 | 47,086 |
| 2020-02-06 | $27.52 | $27.52 | $27.13 | $27.13 | $25.47 | 30,065 |
| 2020-02-05 | $27.13 | $27.39 | $27.13 | $27.34 | $25.67 | 30,342 |
| 2020-02-04 | $26.77 | $26.90 | $26.77 | $26.80 | $25.16 | 45,370 |
| 2020-02-03 | $26.32 | $26.54 | $26.32 | $26.37 | $24.76 | 52,281 |
| 2020-01-31 | $26.46 | $26.46 | $26.05 | $26.13 | $24.53 | 356,207 |
| 2020-01-30 | $26.15 | $26.66 | $26.08 | $26.66 | $25.03 | 32,904 |
| 2020-01-29 | $26.69 | $26.78 | $26.35 | $26.37 | $24.75 | 276,731 |
| 2020-01-28 | $26.47 | $26.80 | $26.44 | $26.67 | $25.04 | 72,793 |
| 2020-01-27 | $26.17 | $26.48 | $26.16 | $26.36 | $24.74 | 20,068 |
| 2020-01-24 | $27.34 | $27.34 | $26.61 | $26.75 | $25.11 | 18,788 |
| 2020-01-23 | $27.24 | $27.36 | $26.99 | $27.31 | $25.64 | 49,029 |
| 2020-01-22 | $27.36 | $27.39 | $27.25 | $27.32 | $25.65 | 31,897 |
| 2020-01-21 | $27.42 | $27.59 | $27.33 | $27.34 | $25.67 | 27,469 |
| 2020-01-17 | $27.64 | $27.67 | $27.53 | $27.62 | $25.93 | 94,789 |
| 2020-01-16 | $27.34 | $27.52 | $27.34 | $27.50 | $25.82 | 58,932 |
| 2020-01-15 | $27.51 | $27.51 | $27.11 | $27.23 | $25.57 | 51,519 |
| 2020-01-14 | $27.73 | $27.94 | $27.71 | $27.74 | $26.04 | 14,574 |
| 2020-01-13 | $27.62 | $27.65 | $27.47 | $27.64 | $25.95 | 23,552 |
| 2020-01-10 | $27.85 | $27.85 | $27.53 | $27.56 | $25.87 | 49,091 |
| 2020-01-09 | $27.98 | $27.98 | $27.75 | $27.83 | $26.13 | 34,740 |
| 2020-01-08 | $27.53 | $27.86 | $27.53 | $27.73 | $26.04 | 114,251 |
| 2020-01-07 | $27.72 | $27.73 | $27.47 | $27.55 | $25.86 | 66,018 |
| 2020-01-06 | $27.69 | $27.78 | $27.60 | $27.76 | $26.06 | 105,295 |
| 2020-01-03 | $27.99 | $28.11 | $27.82 | $27.99 | $26.28 | 15,811 |
| 2020-01-02 | $28.28 | $28.33 | $28.08 | $28.33 | $26.60 | 44,360 |
| 2019-12-31 | $28.11 | $28.24 | $28.09 | $28.18 | $26.46 | 14,796 |
| 2019-12-30 | $28.33 | $28.33 | $28.11 | $28.13 | $26.41 | 28,402 |
| 2019-12-27 | $28.33 | $28.34 | $28.15 | $28.20 | $26.48 | 19,885 |
| 2019-12-26 | $28.17 | $28.36 | $28.17 | $28.30 | $26.57 | 8,275 |
| 2019-12-24 | $28.17 | $28.17 | $28.08 | $28.17 | $26.45 | 5,643 |
| 2019-12-23 | $28.24 | $28.24 | $28.09 | $28.11 | $26.39 | 11,117 |
| 2019-12-20 | $28.27 | $28.38 | $28.11 | $28.18 | $26.46 | 30,979 |
| 2019-12-19 | $28.25 | $28.26 | $28.12 | $28.15 | $26.43 | 12,365 |
| 2019-12-18 | $28.40 | $28.40 | $28.23 | $28.23 | $26.51 | 11,506 |
| 2019-12-17 | $28.17 | $28.39 | $28.10 | $28.34 | $26.61 | 32,810 |
| 2019-12-16 | $28.23 | $28.29 | $28.10 | $28.11 | $26.39 | 16,379 |
| 2019-12-13 | $28.21 | $28.26 | $27.88 | $27.98 | $26.27 | 25,977 |
| 2019-12-12 | $27.67 | $28.49 | $27.67 | $28.47 | $26.52 | 44,734 |
| 2019-12-11 | $27.82 | $27.85 | $27.61 | $27.61 | $25.72 | 223,101 |
| 2019-12-10 | $27.58 | $27.83 | $27.57 | $27.75 | $25.84 | 54,543 |
| 2019-12-09 | $27.68 | $27.84 | $27.68 | $27.74 | $25.84 | 29,680 |
| 2019-12-06 | $27.64 | $27.81 | $27.64 | $27.72 | $25.82 | 47,206 |
| 2019-12-05 | $27.30 | $27.38 | $27.25 | $27.32 | $25.45 | 19,467 |
| 2019-12-04 | $27.00 | $27.29 | $27.00 | $27.20 | $25.33 | 14,516 |
| 2019-12-03 | $26.92 | $26.92 | $26.66 | $26.89 | $25.05 | 16,771 |
| 2019-12-02 | $27.65 | $27.65 | $27.27 | $27.27 | $25.40 | 21,425 |
| 2019-11-29 | $27.51 | $27.61 | $27.42 | $27.42 | $25.54 | 11,575 |
| 2019-11-27 | $27.45 | $27.59 | $27.45 | $27.54 | $25.65 | 21,685 |
| 2019-11-26 | $27.53 | $27.53 | $27.31 | $27.39 | $25.51 | 18,621 |
| 2019-11-25 | $27.46 | $27.62 | $27.45 | $27.54 | $25.65 | 28,479 |
| 2019-11-22 | $27.18 | $27.38 | $27.18 | $27.38 | $25.50 | 153,924 |
| 2019-11-21 | $27.25 | $27.25 | $27.06 | $27.14 | $25.28 | 17,054 |
| 2019-11-20 | $27.14 | $27.25 | $26.97 | $27.15 | $25.29 | 33,411 |
| 2019-11-19 | $27.34 | $27.39 | $27.23 | $27.30 | $25.43 | 34,094 |
| 2019-11-18 | $27.20 | $27.31 | $27.14 | $27.25 | $25.38 | 8,842 |
| 2019-11-15 | $27.28 | $27.30 | $27.20 | $27.22 | $25.36 | 37,463 |
| 2019-11-14 | $27.07 | $27.15 | $27.02 | $27.14 | $25.28 | 21,473 |
| 2019-11-13 | $27.22 | $27.32 | $27.10 | $27.17 | $25.31 | 25,973 |
| 2019-11-12 | $27.48 | $27.59 | $27.38 | $27.44 | $25.56 | 16,637 |
| 2019-11-11 | $27.50 | $27.57 | $27.44 | $27.47 | $25.59 | 8,941 |
| 2019-11-08 | $27.53 | $27.66 | $27.43 | $27.60 | $25.71 | 37,960 |
| 2019-11-07 | $27.67 | $27.84 | $27.55 | $27.58 | $25.69 | 63,333 |
| 2019-11-06 | $27.42 | $27.46 | $27.26 | $27.38 | $25.50 | 25,984 |
| 2019-11-05 | $27.28 | $27.58 | $27.28 | $27.49 | $25.60 | 70,108 |
| 2019-11-04 | $26.94 | $27.20 | $26.94 | $27.18 | $25.31 | 30,946 |
| 2019-11-01 | $26.37 | $26.64 | $26.37 | $26.61 | $24.79 | 97,785 |
| 2019-10-31 | $26.31 | $26.31 | $25.87 | $26.09 | $24.30 | 40,262 |
| 2019-10-30 | $26.66 | $26.66 | $26.31 | $26.40 | $24.59 | 52,231 |
| 2019-10-29 | $26.65 | $26.87 | $26.65 | $26.80 | $24.96 | 33,649 |
| 2019-10-28 | $26.65 | $26.82 | $26.63 | $26.71 | $24.88 | 26,840 |
| 2019-10-25 | $26.21 | $26.59 | $26.17 | $26.57 | $24.74 | 11,069 |
| 2019-10-24 | $26.41 | $26.41 | $26.12 | $26.26 | $24.46 | 23,087 |
| 2019-10-23 | $26.20 | $26.37 | $26.20 | $26.36 | $24.55 | 25,491 |
| 2019-10-22 | $26.13 | $26.50 | $26.04 | $26.28 | $24.48 | 30,781 |
| 2019-10-21 | $25.94 | $26.18 | $25.94 | $26.11 | $24.32 | 57,016 |
| 2019-10-18 | $25.47 | $25.80 | $25.47 | $25.71 | $23.95 | 21,538 |
| 2019-10-17 | $25.71 | $25.71 | $25.39 | $25.49 | $23.74 | 36,317 |
| 2019-10-16 | $25.77 | $25.85 | $25.52 | $25.54 | $23.79 | 44,754 |
| 2019-10-15 | $25.31 | $25.85 | $25.31 | $25.73 | $23.97 | 55,683 |
| 2019-10-14 | $25.14 | $25.34 | $25.06 | $25.28 | $23.55 | 70,561 |
| 2019-10-11 | $25.27 | $25.55 | $25.25 | $25.25 | $23.52 | 62,254 |
| 2019-10-10 | $24.56 | $24.95 | $24.56 | $24.81 | $23.11 | 60,115 |
| 2019-10-09 | $24.51 | $24.54 | $24.34 | $24.45 | $22.77 | 49,575 |
| 2019-10-08 | $24.63 | $24.63 | $24.28 | $24.29 | $22.63 | 221,694 |
| 2019-10-07 | $24.92 | $25.16 | $24.92 | $24.92 | $23.21 | 45,389 |
| 2019-10-04 | $24.71 | $25.03 | $24.54 | $25.03 | $23.31 | 76,613 |
| 2019-10-03 | $24.52 | $24.62 | $24.11 | $24.61 | $22.92 | 98,747 |
| 2019-10-02 | $24.82 | $24.82 | $24.48 | $24.59 | $22.90 | 155,144 |
| 2019-10-01 | $25.80 | $25.87 | $24.96 | $24.97 | $23.26 | 125,646 |
| 2019-09-30 | $25.78 | $25.79 | $25.56 | $25.59 | $23.83 | 279,679 |
| 2019-09-27 | $25.75 | $25.97 | $25.56 | $25.70 | $23.94 | 56,122 |
| 2019-09-26 | $25.68 | $25.68 | $25.50 | $25.52 | $23.77 | 80,198 |
| 2019-09-25 | $25.37 | $25.78 | $25.37 | $25.71 | $23.94 | 246,211 |
| 2019-09-24 | $25.90 | $25.90 | $25.44 | $25.54 | $23.60 | 39,823 |
| 2019-09-23 | $25.64 | $25.97 | $25.64 | $25.90 | $23.94 | 17,754 |
| 2019-09-20 | $26.05 | $26.13 | $25.82 | $25.84 | $23.88 | 34,507 |
| 2019-09-19 | $26.16 | $26.27 | $25.97 | $25.97 | $24.00 | 138,708 |
| 2019-09-18 | $25.86 | $26.28 | $25.83 | $26.21 | $24.22 | 40,935 |
| 2019-09-17 | $26.10 | $26.10 | $25.73 | $25.99 | $24.02 | 38,781 |
| 2019-09-16 | $25.93 | $26.20 | $25.93 | $26.19 | $24.20 | 46,600 |
| 2019-09-13 | $26.20 | $26.39 | $26.10 | $26.23 | $24.24 | 37,300 |
| 2019-09-12 | $25.50 | $26.07 | $25.44 | $25.96 | $23.99 | 41,026 |
| 2019-09-11 | $25.78 | $25.85 | $25.52 | $25.85 | $23.89 | 31,268 |
| 2019-09-10 | $25.44 | $25.75 | $25.44 | $25.71 | $23.76 | 30,000 |
| 2019-09-09 | $24.71 | $25.44 | $24.71 | $25.35 | $23.43 | 19,110 |
| 2019-09-06 | $24.56 | $24.60 | $24.44 | $24.47 | $22.61 | 22,468 |
| 2019-09-05 | $24.30 | $24.75 | $24.30 | $24.55 | $22.69 | 26,900 |
| 2019-09-04 | $23.89 | $23.91 | $23.73 | $23.91 | $22.10 | 30,486 |
| 2019-09-03 | $23.90 | $23.90 | $23.50 | $23.66 | $21.87 | 20,700 |
| 2019-08-30 | $24.16 | $24.25 | $24.06 | $24.13 | $22.30 | 24,165 |
| 2019-08-29 | $23.80 | $24.07 | $23.80 | $24.00 | $22.18 | 23,355 |
| 2019-08-28 | $23.10 | $23.65 | $23.10 | $23.54 | $21.76 | 44,092 |
| 2019-08-27 | $23.46 | $23.47 | $23.05 | $23.19 | $21.43 | 25,405 |
| 2019-08-26 | $23.44 | $23.44 | $23.21 | $23.41 | $21.64 | 23,059 |
| 2019-08-23 | $23.81 | $23.99 | $23.10 | $23.19 | $21.43 | 26,822 |
| 2019-08-22 | $23.91 | $23.99 | $23.73 | $23.92 | $22.11 | 25,592 |
| 2019-08-21 | $23.79 | $23.81 | $23.69 | $23.75 | $21.95 | 28,575 |
| 2019-08-20 | $23.87 | $23.87 | $23.64 | $23.64 | $21.85 | 46,685 |
| 2019-08-19 | $24.21 | $24.21 | $23.98 | $24.03 | $22.21 | 24,447 |
| 2019-08-16 | $23.36 | $23.80 | $23.36 | $23.78 | $21.98 | 27,962 |
| 2019-08-15 | $23.36 | $23.41 | $23.06 | $23.14 | $21.39 | 49,129 |
| 2019-08-14 | $23.58 | $23.71 | $23.17 | $23.26 | $21.50 | 123,660 |
| 2019-08-13 | $23.81 | $24.51 | $23.79 | $24.19 | $22.35 | 88,888 |
| 2019-08-12 | $24.12 | $24.14 | $23.89 | $23.92 | $22.11 | 112,661 |
| 2019-08-09 | $24.49 | $24.56 | $24.21 | $24.52 | $22.66 | 74,570 |
| 2019-08-08 | $24.37 | $24.63 | $24.33 | $24.50 | $22.64 | 32,471 |
| 2019-08-07 | $24.09 | $24.19 | $23.76 | $24.13 | $22.30 | 54,819 |
| 2019-08-06 | $24.60 | $24.63 | $24.14 | $24.62 | $22.75 | 42,899 |
| 2019-08-05 | $24.76 | $24.76 | $24.18 | $24.35 | $22.50 | 39,099 |
| 2019-08-02 | $25.30 | $25.35 | $24.89 | $25.24 | $23.33 | 18,737 |
| 2019-08-01 | $26.42 | $26.46 | $25.31 | $25.36 | $23.44 | 285,353 |
| 2019-07-31 | $26.54 | $26.61 | $26.35 | $26.46 | $24.45 | 29,441 |
| 2019-07-30 | $26.13 | $26.55 | $26.07 | $26.55 | $24.54 | 18,914 |
| 2019-07-29 | $26.48 | $26.67 | $26.35 | $26.37 | $24.37 | 34,606 |
| 2019-07-26 | $26.21 | $26.62 | $26.21 | $26.59 | $24.57 | 36,895 |
| 2019-07-25 | $26.39 | $26.52 | $26.09 | $26.16 | $24.18 | 30,767 |
| 2019-07-24 | $25.85 | $26.41 | $25.85 | $26.39 | $24.39 | 54,814 |
| 2019-07-23 | $25.64 | $25.97 | $25.52 | $25.97 | $24.00 | 82,968 |
| 2019-07-22 | $25.60 | $25.64 | $25.50 | $25.61 | $23.67 | 75,994 |
| 2019-07-19 | $25.57 | $25.77 | $25.57 | $25.64 | $23.69 | 53,382 |
| 2019-07-18 | $25.29 | $25.67 | $25.27 | $25.53 | $23.59 | 41,157 |
| 2019-07-17 | $25.33 | $25.50 | $25.21 | $25.33 | $23.41 | 49,672 |
| 2019-07-16 | $25.43 | $25.55 | $25.30 | $25.42 | $23.49 | 56,543 |
| 2019-07-15 | $25.82 | $25.82 | $25.38 | $25.42 | $23.49 | 29,976 |
| 2019-07-12 | $25.69 | $25.80 | $25.60 | $25.79 | $23.83 | 36,763 |
| 2019-07-11 | $25.44 | $25.65 | $25.38 | $25.62 | $23.68 | 34,965 |
| 2019-07-10 | $25.63 | $25.63 | $25.33 | $25.36 | $23.44 | 47,864 |
| 2019-07-09 | $25.35 | $25.67 | $25.35 | $25.65 | $23.71 | 55,044 |
| 2019-07-08 | $25.56 | $25.66 | $25.42 | $25.49 | $23.56 | 32,403 |
| 2019-07-05 | $25.68 | $25.87 | $25.67 | $25.75 | $23.80 | 32,295 |
| 2019-07-03 | $25.38 | $25.50 | $25.29 | $25.49 | $23.56 | 23,050 |
| 2019-07-02 | $25.55 | $25.59 | $25.16 | $25.28 | $23.36 | 150,255 |
| 2019-07-01 | $25.67 | $25.82 | $25.43 | $25.58 | $23.64 | 69,191 |
| 2019-06-28 | $25.20 | $25.43 | $25.02 | $25.35 | $23.42 | 108,022 |
| 2019-06-27 | $24.69 | $24.98 | $24.69 | $24.90 | $23.01 | 36,909 |
| 2019-06-26 | $24.60 | $24.77 | $24.58 | $24.63 | $22.76 | 91,730 |
| 2019-06-25 | $24.57 | $24.60 | $24.24 | $24.50 | $22.64 | 93,840 |
| 2019-06-24 | $24.68 | $24.87 | $24.56 | $24.57 | $22.71 | 44,453 |
| 2019-06-21 | $24.68 | $24.89 | $24.68 | $24.71 | $22.84 | 192,181 |
| 2019-06-20 | $24.77 | $24.77 | $24.30 | $24.69 | $22.82 | 58,484 |
| 2019-06-19 | $24.93 | $25.17 | $24.63 | $24.63 | $22.76 | 74,935 |
| 2019-06-18 | $24.42 | $24.96 | $24.42 | $24.85 | $22.97 | 57,107 |
| 2019-06-17 | $24.79 | $24.93 | $24.41 | $24.44 | $22.59 | 26,784 |
| 2019-06-14 | $24.62 | $24.81 | $24.43 | $24.81 | $22.93 | 44,349 |
| 2019-06-13 | $24.91 | $25.09 | $24.83 | $24.84 | $22.78 | 18,875 |
| 2019-06-12 | $25.12 | $25.14 | $24.82 | $24.83 | $22.77 | 39,021 |
| 2019-06-11 | $25.25 | $25.41 | $25.07 | $25.19 | $23.10 | 30,104 |
| 2019-06-10 | $24.96 | $25.21 | $24.96 | $24.98 | $22.91 | 68,102 |
| 2019-06-07 | $24.83 | $24.87 | $24.68 | $24.74 | $22.69 | 54,172 |
| 2019-06-06 | $24.95 | $25.05 | $24.72 | $24.95 | $22.88 | 89,360 |
| 2019-06-05 | $24.87 | $25.05 | $24.70 | $24.98 | $22.91 | 107,567 |
| 2019-06-04 | $24.57 | $25.01 | $24.55 | $25.01 | $22.94 | 211,655 |
| 2019-06-03 | $23.89 | $24.31 | $23.89 | $24.21 | $22.20 | 78,958 |
| 2019-05-31 | $23.94 | $24.13 | $23.88 | $23.92 | $21.94 | 81,675 |
| 2019-05-30 | $24.81 | $24.89 | $24.18 | $24.29 | $22.28 | 47,710 |
| 2019-05-29 | $24.32 | $24.74 | $24.29 | $24.71 | $22.66 | 98,155 |
| 2019-05-28 | $24.83 | $24.90 | $24.54 | $24.54 | $22.51 | 28,326 |
| 2019-05-24 | $24.80 | $24.95 | $24.76 | $24.91 | $22.85 | 25,627 |
| 2019-05-23 | $24.74 | $24.75 | $24.45 | $24.64 | $22.60 | 96,478 |
| 2019-05-22 | $25.20 | $25.21 | $25.06 | $25.08 | $23.00 | 63,890 |
| 2019-05-21 | $25.25 | $25.36 | $25.22 | $25.30 | $23.20 | 26,207 |
| 2019-05-20 | $24.92 | $25.22 | $24.92 | $25.10 | $23.02 | 54,017 |
| 2019-05-17 | $24.90 | $25.33 | $24.89 | $25.03 | $22.96 | 57,115 |
| 2019-05-16 | $24.96 | $25.24 | $24.96 | $25.12 | $23.04 | 69,367 |
| 2019-05-15 | $25.07 | $25.07 | $24.63 | $24.89 | $22.83 | 91,451 |
| 2019-05-14 | $25.21 | $25.50 | $25.03 | $25.30 | $23.20 | 63,418 |
| 2019-05-13 | $25.56 | $25.57 | $24.97 | $25.05 | $22.97 | 300,139 |
| 2019-05-10 | $25.83 | $26.06 | $25.55 | $25.98 | $23.83 | 73,663 |
| 2019-05-09 | $25.68 | $25.97 | $25.48 | $25.91 | $23.76 | 28,863 |
| 2019-05-08 | $25.97 | $26.18 | $25.90 | $25.90 | $23.75 | 68,537 |
| 2019-05-07 | $26.34 | $26.38 | $26.00 | $26.13 | $23.97 | 189,597 |
| 2019-05-06 | $26.27 | $26.76 | $26.27 | $26.64 | $24.43 | 27,655 |
| 2019-05-03 | $26.62 | $26.79 | $26.58 | $26.77 | $24.55 | 52,495 |
| 2019-05-02 | $26.26 | $26.57 | $26.24 | $26.50 | $24.30 | 115,930 |
| 2019-05-01 | $26.58 | $26.71 | $26.18 | $26.23 | $24.06 | 216,714 |
| 2019-04-30 | $26.57 | $26.64 | $26.41 | $26.54 | $24.34 | 85,664 |
| 2019-04-29 | $26.25 | $26.70 | $26.25 | $26.53 | $24.33 | 70,606 |
| 2019-04-26 | $26.02 | $26.22 | $25.97 | $26.22 | $24.05 | 127,880 |
| 2019-04-25 | $25.96 | $26.23 | $25.81 | $26.02 | $23.86 | 66,582 |
| 2019-04-24 | $26.00 | $26.16 | $25.80 | $26.08 | $23.92 | 115,023 |
| 2019-04-23 | $25.75 | $26.12 | $25.57 | $26.10 | $23.94 | 87,899 |
| 2019-04-22 | $25.72 | $25.81 | $25.60 | $25.70 | $23.57 | 60,964 |
| 2019-04-18 | $25.96 | $25.99 | $25.72 | $25.79 | $23.65 | 82,832 |
| 2019-04-17 | $26.01 | $26.01 | $25.71 | $25.96 | $23.81 | 174,326 |
| 2019-04-16 | $25.59 | $26.03 | $25.52 | $25.99 | $23.84 | 119,974 |
| 2019-04-15 | $25.92 | $25.92 | $25.54 | $25.60 | $23.48 | 179,434 |
| 2019-04-12 | $25.76 | $26.09 | $25.53 | $25.93 | $23.78 | 102,072 |
| 2019-04-11 | $25.43 | $25.64 | $25.29 | $25.47 | $23.36 | 138,051 |
| 2019-04-10 | $25.10 | $25.33 | $24.94 | $25.32 | $23.22 | 153,193 |
| 2019-04-09 | $25.41 | $25.41 | $25.10 | $25.15 | $23.07 | 215,093 |
| 2019-04-08 | $25.44 | $25.58 | $25.39 | $25.53 | $23.41 | 172,106 |
| 2019-04-05 | $25.55 | $25.55 | $25.33 | $25.47 | $23.36 | 86,465 |
| 2019-04-04 | $25.20 | $25.57 | $25.15 | $25.47 | $23.36 | 173,361 |
| 2019-04-03 | $25.36 | $25.55 | $25.12 | $25.20 | $23.11 | 215,655 |
| 2019-04-02 | $25.07 | $25.32 | $24.96 | $25.13 | $23.05 | 340,269 |
| 2019-04-01 | $24.60 | $25.12 | $24.60 | $25.09 | $23.01 | 376,792 |
| 2019-03-29 | $24.82 | $24.82 | $24.36 | $24.39 | $22.37 | 412,390 |
| 2019-03-28 | $24.30 | $24.53 | $24.16 | $24.53 | $22.50 | 119,504 |
| 2019-03-27 | $24.20 | $24.31 | $24.03 | $24.22 | $22.21 | 79,160 |
| 2019-03-26 | $23.96 | $24.26 | $23.94 | $24.26 | $22.25 | 214,554 |
| 2019-03-25 | $23.78 | $24.06 | $23.59 | $23.75 | $21.78 | 241,251 |
| 2019-03-22 | $24.48 | $24.48 | $23.67 | $23.80 | $21.83 | 115,126 |
| 2019-03-21 | $25.10 | $25.10 | $24.70 | $24.75 | $22.70 | 137,429 |
| 2019-03-20 | $26.19 | $26.19 | $25.26 | $25.28 | $23.09 | 84,027 |
| 2019-03-19 | $26.89 | $26.89 | $26.11 | $26.15 | $23.89 | 101,725 |
| 2019-03-18 | $26.34 | $26.72 | $26.34 | $26.68 | $24.37 | 96,010 |
| 2019-03-15 | $26.34 | $26.47 | $26.24 | $26.30 | $24.03 | 74,052 |
| 2019-03-14 | $26.09 | $26.37 | $26.09 | $26.28 | $24.01 | 92,357 |
| 2019-03-13 | $26.01 | $26.24 | $25.93 | $26.14 | $23.88 | 48,514 |
| 2019-03-12 | $26.10 | $26.14 | $25.87 | $25.93 | $23.69 | 110,922 |
| 2019-03-11 | $25.92 | $26.05 | $25.78 | $25.96 | $23.72 | 92,031 |
| 2019-03-08 | $25.49 | $25.83 | $25.43 | $25.80 | $23.57 | 104,801 |
| 2019-03-07 | $26.13 | $26.13 | $25.60 | $25.75 | $23.52 | 139,251 |
| 2019-03-06 | $26.52 | $26.59 | $26.12 | $26.13 | $23.87 | 121,270 |
| 2019-03-05 | $26.61 | $26.67 | $26.20 | $26.58 | $24.28 | 109,048 |
| 2019-03-04 | $26.69 | $26.97 | $26.36 | $26.59 | $24.29 | 64,968 |
| 2019-03-01 | $26.77 | $26.94 | $26.51 | $26.67 | $24.36 | 77,197 |
| 2019-02-28 | $26.63 | $26.69 | $26.55 | $26.56 | $24.26 | 92,388 |
| 2019-02-27 | $26.40 | $26.65 | $26.33 | $26.63 | $24.33 | 84,654 |
| 2019-02-26 | $26.53 | $26.65 | $26.32 | $26.38 | $24.10 | 106,144 |
| 2019-02-25 | $26.79 | $26.87 | $26.59 | $26.60 | $24.30 | 91,583 |
| 2019-02-22 | $26.62 | $26.64 | $26.46 | $26.58 | $24.28 | 58,277 |
| 2019-02-21 | $26.75 | $26.76 | $26.50 | $26.58 | $24.28 | 61,502 |
| 2019-02-20 | $26.52 | $26.76 | $26.36 | $26.74 | $24.43 | 102,538 |
| 2019-02-19 | $26.17 | $26.54 | $26.13 | $26.48 | $24.19 | 151,030 |
| 2019-02-15 | $25.82 | $26.31 | $25.82 | $26.28 | $24.01 | 81,464 |
| 2019-02-14 | $25.76 | $25.84 | $25.53 | $25.70 | $23.48 | 128,590 |
| 2019-02-13 | $26.07 | $26.16 | $25.96 | $25.96 | $23.72 | 83,990 |
| 2019-02-12 | $25.98 | $26.14 | $25.93 | $26.03 | $23.78 | 111,896 |
| 2019-02-11 | $25.66 | $25.71 | $25.56 | $25.69 | $23.46 | 49,558 |
| 2019-02-08 | $25.72 | $25.72 | $25.26 | $25.54 | $23.33 | 61,411 |
| 2019-02-07 | $25.99 | $26.12 | $25.52 | $25.78 | $23.55 | 505,582 |
| 2019-02-06 | $25.36 | $25.52 | $25.29 | $25.43 | $23.23 | 180,315 |
| 2019-02-05 | $25.60 | $25.60 | $25.27 | $25.44 | $23.24 | 224,737 |
| 2019-02-04 | $25.39 | $25.56 | $25.23 | $25.56 | $23.35 | 114,089 |
| 2019-02-01 | $25.22 | $25.45 | $25.22 | $25.34 | $23.15 | 197,341 |
| 2019-01-31 | $25.32 | $25.39 | $24.83 | $25.17 | $22.99 | 159,682 |
| 2019-01-30 | $25.68 | $25.71 | $25.43 | $25.48 | $23.28 | 194,950 |
| 2019-01-29 | $25.66 | $25.79 | $25.54 | $25.54 | $23.33 | 145,568 |
| 2019-01-28 | $25.47 | $25.69 | $25.41 | $25.65 | $23.43 | 121,586 |
| 2019-01-25 | $25.48 | $25.73 | $25.45 | $25.59 | $23.38 | 168,422 |
| 2019-01-24 | $25.16 | $25.43 | $25.10 | $25.36 | $23.17 | 180,347 |
| 2019-01-23 | $25.36 | $25.43 | $25.09 | $25.31 | $23.12 | 93,828 |
| 2019-01-22 | $25.25 | $25.39 | $25.12 | $25.24 | $23.06 | 192,832 |
| 2019-01-18 | $25.08 | $25.41 | $24.80 | $25.38 | $23.19 | 152,831 |
| 2019-01-17 | $24.53 | $24.90 | $24.35 | $24.83 | $22.68 | 190,312 |
| 2019-01-16 | $24.14 | $24.66 | $24.14 | $24.58 | $22.45 | 140,022 |
| 2019-01-15 | $23.80 | $24.03 | $23.54 | $24.00 | $21.93 | 137,664 |
| 2019-01-14 | $23.48 | $23.94 | $23.40 | $23.80 | $21.74 | 81,161 |
| 2019-01-11 | $23.35 | $23.73 | $23.26 | $23.62 | $21.58 | 176,175 |
| 2019-01-10 | $23.45 | $23.66 | $23.30 | $23.54 | $21.50 | 239,643 |
| 2019-01-09 | $23.54 | $23.70 | $23.33 | $23.61 | $21.57 | 202,572 |
| 2019-01-08 | $23.44 | $23.45 | $23.08 | $23.44 | $21.41 | 127,933 |
| 2019-01-07 | $23.08 | $23.58 | $23.08 | $23.34 | $21.32 | 141,314 |
| 2019-01-04 | $22.89 | $23.32 | $22.89 | $23.21 | $21.20 | 293,435 |
| 2019-01-03 | $22.57 | $22.91 | $22.45 | $22.51 | $20.56 | 373,470 |
| 2019-01-02 | $21.98 | $22.70 | $21.98 | $22.66 | $20.70 | 262,847 |
| 2018-12-31 | $22.31 | $22.41 | $21.91 | $22.26 | $20.34 | 385,302 |
| 2018-12-28 | $22.09 | $22.38 | $21.98 | $22.08 | $20.17 | 494,332 |
| 2018-12-27 | $21.60 | $22.01 | $21.28 | $22.01 | $20.11 | 483,690 |
| 2018-12-26 | $21.07 | $22.01 | $20.82 | $22.01 | $20.11 | 356,079 |
| 2018-12-24 | $21.19 | $21.41 | $21.00 | $21.01 | $19.19 | 216,005 |
| 2018-12-21 | $21.69 | $22.14 | $21.40 | $21.45 | $19.60 | 471,590 |
| 2018-12-20 | $21.66 | $22.10 | $21.62 | $21.79 | $19.91 | 472,715 |
| 2018-12-19 | $22.35 | $22.64 | $21.76 | $21.90 | $20.01 | 345,266 |
| 2018-12-18 | $22.80 | $22.99 | $22.28 | $22.39 | $20.45 | 179,564 |
| 2018-12-17 | $23.33 | $23.61 | $23.06 | $23.16 | $20.72 | 161,848 |
| 2018-12-14 | $23.37 | $23.82 | $23.28 | $23.30 | $20.84 | 175,946 |
| 2018-12-13 | $24.18 | $24.24 | $23.59 | $23.66 | $21.16 | 250,770 |
| 2018-12-12 | $24.37 | $24.52 | $24.01 | $24.17 | $21.62 | 281,019 |
| 2018-12-11 | $24.55 | $24.75 | $23.97 | $24.04 | $21.50 | 248,654 |
| 2018-12-10 | $25.07 | $25.07 | $24.05 | $24.38 | $21.81 | 174,022 |
| 2018-12-07 | $25.31 | $25.64 | $24.81 | $24.98 | $22.34 | 202,181 |
| 2018-12-06 | $25.08 | $25.42 | $24.72 | $25.38 | $22.70 | 381,583 |
| 2018-12-04 | $26.75 | $26.87 | $25.46 | $25.64 | $22.93 | 391,444 |
| 2018-12-03 | $27.27 | $27.36 | $26.79 | $27.04 | $24.19 | 164,645 |
| 2018-11-30 | $26.68 | $27.08 | $26.68 | $26.94 | $24.10 | 174,164 |
| 2018-11-29 | $26.72 | $26.87 | $26.49 | $26.70 | $23.88 | 127,889 |
| 2018-11-28 | $26.62 | $26.86 | $26.25 | $26.78 | $23.95 | 274,425 |
| 2018-11-27 | $26.61 | $26.75 | $26.43 | $26.54 | $23.74 | 185,343 |
| 2018-11-26 | $26.32 | $26.82 | $26.32 | $26.69 | $23.87 | 177,918 |
| 2018-11-23 | $26.15 | $26.33 | $25.92 | $26.13 | $23.37 | 63,756 |
| 2018-11-21 | $26.27 | $26.61 | $26.01 | $26.22 | $23.45 | 174,191 |
| 2018-11-20 | $26.62 | $26.64 | $26.19 | $26.25 | $23.48 | 321,842 |
| 2018-11-19 | $26.71 | $26.99 | $26.50 | $26.75 | $23.93 | 179,101 |
| 2018-11-16 | $26.48 | $26.90 | $26.48 | $26.71 | $23.89 | 371,919 |
| 2018-11-15 | $26.03 | $26.79 | $25.93 | $26.75 | $23.93 | 420,968 |
| 2018-11-14 | $26.87 | $27.00 | $26.00 | $26.34 | $23.56 | 187,485 |
| 2018-11-13 | $26.68 | $27.03 | $26.59 | $26.76 | $23.94 | 310,919 |
| 2018-11-12 | $26.85 | $26.97 | $26.53 | $26.55 | $23.75 | 372,902 |
| 2018-11-09 | $26.80 | $27.15 | $26.73 | $26.87 | $24.03 | 239,899 |
| 2018-11-08 | $26.84 | $27.19 | $26.77 | $26.98 | $24.13 | 298,778 |
| 2018-11-07 | $26.76 | $26.94 | $26.36 | $26.84 | $24.01 | 544,197 |
| 2018-11-06 | $26.50 | $26.77 | $26.38 | $26.72 | $23.90 | 319,423 |
| 2018-11-05 | $26.43 | $26.70 | $26.42 | $26.58 | $23.78 | 208,635 |
| 2018-11-02 | $26.69 | $26.79 | $26.19 | $26.44 | $23.65 | 290,330 |
| 2018-11-01 | $26.38 | $26.52 | $26.27 | $26.42 | $23.63 | 226,460 |
| 2018-10-31 | $26.06 | $26.62 | $26.06 | $26.26 | $23.49 | 370,302 |
| 2018-10-30 | $25.57 | $25.91 | $25.35 | $25.89 | $23.16 | 416,403 |
| 2018-10-29 | $25.42 | $25.90 | $25.29 | $25.54 | $22.84 | 332,821 |
| 2018-10-26 | $24.94 | $25.32 | $24.82 | $25.08 | $22.43 | 320,433 |
| 2018-10-25 | $25.08 | $25.50 | $24.84 | $25.29 | $22.62 | 674,636 |
| 2018-10-24 | $25.52 | $25.52 | $24.63 | $24.69 | $22.08 | 606,544 |
| 2018-10-23 | $25.07 | $25.70 | $24.84 | $25.53 | $22.84 | 263,500 |
| 2018-10-22 | $26.35 | $26.43 | $25.49 | $25.52 | $22.83 | 204,308 |
| 2018-10-19 | $26.27 | $26.63 | $26.06 | $26.28 | $23.51 | 371,569 |
| 2018-10-18 | $26.86 | $26.97 | $26.32 | $26.37 | $23.59 | 640,044 |
| 2018-10-17 | $26.40 | $27.08 | $26.30 | $26.88 | $24.04 | 451,672 |
| 2018-10-16 | $26.49 | $26.56 | $26.13 | $26.54 | $23.73 | 410,157 |
| 2018-10-15 | $26.48 | $26.70 | $26.35 | $26.41 | $23.62 | 616,934 |
| 2018-10-12 | $27.29 | $27.29 | $25.96 | $26.48 | $23.69 | 475,837 |
| 2018-10-11 | $27.66 | $27.81 | $26.98 | $26.98 | $24.13 | 520,936 |
| 2018-10-10 | $28.32 | $28.61 | $27.82 | $27.83 | $24.89 | 531,175 |
| 2018-10-09 | $28.38 | $28.52 | $28.21 | $28.32 | $25.33 | 467,846 |
| 2018-10-08 | $28.24 | $28.60 | $28.16 | $28.52 | $25.51 | 366,627 |
| 2018-10-05 | $28.47 | $28.64 | $28.17 | $28.24 | $25.26 | 629,551 |
| 2018-10-04 | $28.22 | $28.81 | $28.22 | $28.46 | $25.46 | 532,415 |
| 2018-10-03 | $27.93 | $28.40 | $27.87 | $28.27 | $25.29 | 582,712 |
| 2018-10-02 | $27.74 | $27.96 | $27.57 | $27.76 | $24.83 | 1,139,659 |
| 2018-10-01 | $27.95 | $28.15 | $25.80 | $27.80 | $24.86 | 2,219,280 |
| 2018-09-28 | $28.02 | $28.08 | $27.84 | $27.89 | $24.95 | 29,282,843 |
| 2018-09-27 | $28.37 | $28.39 | $28.06 | $28.06 | $25.10 | 3,778,977 |
| 2018-09-26 | $28.87 | $28.94 | $28.34 | $28.34 | $25.35 | 8,036,501 |
| 2018-09-25 | $29.03 | $29.09 | $28.83 | $28.86 | $25.81 | 767,265 |
| 2018-09-24 | $29.20 | $29.39 | $28.93 | $28.95 | $25.89 | 426,722 |
| 2018-09-21 | $29.44 | $29.55 | $29.31 | $29.33 | $26.23 | 480,804 |
| 2018-09-20 | $29.19 | $29.58 | $29.19 | $29.46 | $26.35 | 483,470 |
| 2018-09-19 | $28.66 | $29.15 | $28.66 | $29.08 | $26.01 | 607,491 |
| 2018-09-18 | $28.63 | $28.69 | $28.54 | $28.61 | $25.59 | 553,122 |
| 2018-09-17 | $28.93 | $28.93 | $28.58 | $28.66 | $25.64 | 429,292 |
| 2018-09-14 | $28.77 | $28.86 | $28.72 | $28.77 | $25.73 | 554,312 |
| 2018-09-13 | $29.12 | $29.25 | $28.75 | $28.76 | $25.61 | 53,824 |
| 2018-09-12 | $29.52 | $29.53 | $29.05 | $29.10 | $25.92 | 153,188 |
| 2018-09-11 | $29.75 | $29.82 | $29.53 | $29.65 | $26.41 | 57,012 |
| 2018-09-10 | $29.71 | $29.78 | $29.56 | $29.60 | $26.36 | 172,498 |
| 2018-09-07 | $29.76 | $29.79 | $29.55 | $29.70 | $26.45 | 130,228 |
| 2018-09-06 | $30.07 | $30.07 | $29.70 | $29.77 | $26.51 | 108,108 |
| 2018-09-05 | $29.90 | $30.03 | $29.83 | $29.93 | $26.65 | 91,513 |
| 2018-09-04 | $29.63 | $29.90 | $29.57 | $29.85 | $26.58 | 112,169 |
| 2018-08-31 | $29.65 | $29.68 | $29.44 | $29.68 | $26.43 | 251,624 |
| 2018-08-30 | $29.73 | $29.79 | $29.59 | $29.62 | $26.38 | 102,707 |
| 2018-08-29 | $30.15 | $30.15 | $29.74 | $29.87 | $26.60 | 71,017 |
| 2018-08-28 | $30.09 | $30.16 | $29.94 | $30.04 | $26.75 | 166,516 |
| 2018-08-27 | $30.13 | $30.28 | $29.98 | $30.09 | $26.80 | 119,284 |
| 2018-08-24 | $30.11 | $30.11 | $29.83 | $29.84 | $26.57 | 65,638 |
| 2018-08-23 | $30.23 | $30.23 | $29.85 | $29.91 | $26.64 | 222,137 |
| 2018-08-22 | $30.21 | $30.24 | $30.08 | $30.14 | $26.84 | 121,017 |
| 2018-08-21 | $30.02 | $30.42 | $30.02 | $30.24 | $26.93 | 70,718 |
| 2018-08-20 | $29.88 | $30.03 | $29.80 | $30.01 | $26.72 | 64,408 |
| 2018-08-17 | $29.70 | $29.95 | $29.70 | $29.95 | $26.67 | 111,486 |
| 2018-08-16 | $29.53 | $29.99 | $29.53 | $29.87 | $26.60 | 43,111 |
| 2018-08-15 | $29.47 | $29.61 | $29.31 | $29.42 | $26.20 | 79,410 |
| 2018-08-14 | $29.32 | $29.78 | $29.32 | $29.72 | $26.47 | 129,913 |
| 2018-08-13 | $29.49 | $29.70 | $29.28 | $29.31 | $26.10 | 163,267 |
| 2018-08-10 | $29.57 | $29.66 | $29.41 | $29.59 | $26.35 | 109,885 |
| 2018-08-09 | $29.88 | $30.01 | $29.74 | $29.82 | $26.56 | 76,529 |
| 2018-08-08 | $29.77 | $30.03 | $29.72 | $29.97 | $26.69 | 167,919 |
| 2018-08-07 | $29.59 | $29.96 | $29.59 | $29.76 | $26.50 | 169,686 |
| 2018-08-06 | $29.76 | $29.77 | $29.48 | $29.68 | $26.43 | 67,270 |
| 2018-08-03 | $29.64 | $29.81 | $29.60 | $29.68 | $26.43 | 108,360 |
| 2018-08-02 | $29.28 | $29.79 | $29.28 | $29.72 | $26.47 | 350,080 |
| 2018-08-01 | $29.38 | $29.73 | $29.38 | $29.50 | $26.27 | 749,832 |
| 2018-07-31 | $29.76 | $29.76 | $29.28 | $29.33 | $26.12 | 132,736 |
| 2018-07-30 | $29.69 | $29.82 | $29.56 | $29.56 | $26.32 | 111,268 |
| 2018-07-27 | $29.36 | $29.66 | $29.31 | $29.56 | $26.32 | 72,516 |
| 2018-07-26 | $29.28 | $29.60 | $29.28 | $29.40 | $26.18 | 117,319 |
| 2018-07-25 | $29.41 | $29.46 | $29.13 | $29.28 | $26.08 | 96,850 |
| 2018-07-24 | $29.62 | $29.74 | $29.39 | $29.46 | $26.24 | 171,307 |
| 2018-07-23 | $29.33 | $29.72 | $29.33 | $29.65 | $26.40 | 103,312 |
| 2018-07-20 | $28.99 | $29.32 | $28.96 | $29.21 | $26.01 | 69,006 |
| 2018-07-19 | $29.39 | $29.39 | $28.97 | $29.05 | $25.87 | 85,360 |
| 2018-07-18 | $29.03 | $29.47 | $29.03 | $29.42 | $26.20 | 132,300 |
| 2018-07-17 | $29.12 | $29.22 | $28.98 | $29.10 | $25.91 | 77,909 |
| 2018-07-16 | $28.62 | $29.07 | $28.62 | $29.03 | $25.85 | 103,703 |
| 2018-07-13 | $28.82 | $28.82 | $28.39 | $28.54 | $25.42 | 134,974 |
| 2018-07-12 | $29.31 | $29.31 | $28.59 | $28.82 | $25.67 | 127,020 |
| 2018-07-11 | $29.14 | $29.31 | $29.03 | $29.04 | $25.86 | 119,221 |
| 2018-07-10 | $29.51 | $29.63 | $29.08 | $29.20 | $26.00 | 113,330 |
| 2018-07-09 | $29.00 | $29.58 | $29.00 | $29.50 | $26.27 | 126,653 |
| 2018-07-06 | $28.62 | $28.90 | $28.40 | $28.81 | $25.66 | 80,159 |
| 2018-07-05 | $28.64 | $28.74 | $28.53 | $28.61 | $25.48 | 101,145 |
| 2018-07-03 | $28.76 | $28.97 | $28.54 | $28.54 | $25.42 | 39,723 |
| 2018-07-02 | $28.35 | $28.75 | $28.34 | $28.74 | $25.59 | 107,211 |
| 2018-06-29 | $28.76 | $29.09 | $28.49 | $28.49 | $25.37 | 127,153 |
| 2018-06-28 | $28.65 | $28.74 | $28.38 | $28.57 | $25.44 | 144,620 |
| 2018-06-27 | $28.94 | $29.07 | $28.46 | $28.54 | $25.42 | 132,605 |
| 2018-06-26 | $29.39 | $29.39 | $28.79 | $28.96 | $25.79 | 130,628 |
| 2018-06-25 | $29.46 | $29.46 | $28.93 | $29.22 | $26.02 | 143,966 |
| 2018-06-22 | $30.08 | $30.08 | $29.39 | $29.39 | $26.17 | 239,301 |
| 2018-06-21 | $29.72 | $29.95 | $29.51 | $29.77 | $26.51 | 150,098 |
| 2018-06-20 | $30.00 | $30.08 | $29.89 | $29.90 | $26.55 | 36,659 |
| 2018-06-19 | $29.40 | $29.95 | $29.40 | $29.91 | $26.55 | 192,654 |
| 2018-06-18 | $29.76 | $29.91 | $29.55 | $29.85 | $26.50 | 101,327 |
| 2018-06-15 | $29.57 | $29.95 | $29.40 | $29.84 | $26.49 | 128,199 |
| 2018-06-14 | $30.50 | $30.50 | $29.74 | $29.86 | $26.51 | 53,333 |
| 2018-06-13 | $30.52 | $30.66 | $30.09 | $30.23 | $26.84 | 88,543 |
| 2018-06-12 | $30.40 | $30.57 | $30.17 | $30.32 | $26.93 | 112,821 |
| 2018-06-11 | $30.75 | $30.85 | $30.35 | $30.39 | $26.98 | 196,270 |
| 2018-06-08 | $30.43 | $30.68 | $30.36 | $30.68 | $27.24 | 72,817 |
| 2018-06-07 | $30.80 | $30.82 | $30.38 | $30.58 | $27.15 | 106,282 |
| 2018-06-06 | $29.95 | $30.59 | $29.95 | $30.57 | $27.14 | 206,954 |
| 2018-06-05 | $30.10 | $30.10 | $29.77 | $29.91 | $26.56 | 63,417 |
| 2018-06-04 | $30.06 | $30.09 | $29.92 | $30.07 | $26.70 | 64,437 |
| 2018-06-01 | $29.81 | $30.07 | $29.80 | $29.86 | $26.51 | 96,866 |
| 2018-05-31 | $29.50 | $29.70 | $29.38 | $29.49 | $26.18 | 110,698 |
| 2018-05-30 | $29.57 | $29.76 | $29.31 | $29.65 | $26.33 | 161,796 |
| 2018-05-29 | $29.83 | $29.87 | $28.97 | $29.14 | $25.87 | 233,281 |
| 2018-05-25 | $30.20 | $30.33 | $30.13 | $30.21 | $26.82 | 57,231 |
| 2018-05-24 | $30.38 | $30.46 | $29.92 | $30.40 | $26.99 | 82,136 |
| 2018-05-23 | $30.67 | $30.73 | $30.31 | $30.51 | $27.09 | 176,816 |
| 2018-05-22 | $30.61 | $31.01 | $30.53 | $30.77 | $27.32 | 94,798 |
| 2018-05-21 | $30.62 | $30.62 | $30.42 | $30.45 | $27.04 | 69,310 |
| 2018-05-18 | $30.67 | $30.77 | $30.44 | $30.44 | $27.03 | 107,507 |
| 2018-05-17 | $30.64 | $30.89 | $30.60 | $30.85 | $27.39 | 123,643 |
| 2018-05-16 | $30.87 | $30.94 | $30.67 | $30.79 | $27.34 | 154,936 |
| 2018-05-15 | $30.87 | $31.03 | $30.71 | $30.85 | $27.39 | 111,600 |
| 2018-05-14 | $30.76 | $30.86 | $30.65 | $30.71 | $27.27 | 67,098 |
| 2018-05-11 | $30.62 | $30.92 | $30.62 | $30.77 | $27.32 | 43,310 |
| 2018-05-10 | $30.62 | $30.86 | $30.39 | $30.75 | $27.30 | 92,788 |
| 2018-05-09 | $30.39 | $30.71 | $30.18 | $30.57 | $27.14 | 76,378 |
| 2018-05-08 | $29.81 | $30.38 | $29.81 | $30.11 | $26.74 | 123,116 |
| 2018-05-07 | $29.79 | $29.97 | $29.59 | $29.81 | $26.47 | 69,499 |
| 2018-05-04 | $29.30 | $29.88 | $29.03 | $29.67 | $26.34 | 65,362 |
| 2018-05-03 | $29.34 | $29.69 | $28.96 | $29.36 | $26.07 | 128,393 |
| 2018-05-02 | $29.86 | $29.99 | $29.56 | $29.61 | $26.29 | 101,984 |
| 2018-05-01 | $29.83 | $29.92 | $29.41 | $29.83 | $26.49 | 180,101 |
| 2018-04-30 | $30.25 | $30.29 | $29.71 | $29.71 | $26.38 | 71,410 |
| 2018-04-27 | $29.75 | $30.16 | $29.75 | $30.12 | $26.74 | 80,181 |
| 2018-04-26 | $30.03 | $30.07 | $29.78 | $29.84 | $26.50 | 229,182 |
| 2018-04-25 | $29.98 | $30.12 | $29.58 | $29.91 | $26.56 | 148,193 |
| 2018-04-24 | $30.12 | $30.37 | $29.59 | $29.88 | $26.53 | 100,386 |
| 2018-04-23 | $29.60 | $29.82 | $29.54 | $29.74 | $26.41 | 64,849 |
| 2018-04-20 | $29.51 | $29.73 | $29.39 | $29.59 | $26.27 | 134,347 |
| 2018-04-19 | $28.73 | $29.42 | $28.73 | $29.38 | $26.09 | 117,420 |
| 2018-04-18 | $28.98 | $29.20 | $28.77 | $28.82 | $25.59 | 91,794 |
| 2018-04-17 | $29.78 | $29.78 | $28.82 | $28.97 | $25.72 | 100,229 |
| 2018-04-16 | $29.47 | $29.56 | $29.21 | $29.40 | $26.10 | 126,049 |
| 2018-04-13 | $30.28 | $30.28 | $29.26 | $29.39 | $26.10 | 79,771 |
| 2018-04-12 | $29.58 | $30.25 | $29.58 | $30.11 | $26.74 | 54,434 |
| 2018-04-11 | $29.53 | $29.67 | $29.38 | $29.45 | $26.15 | 58,370 |
| 2018-04-10 | $29.82 | $29.82 | $29.45 | $29.72 | $26.39 | 104,677 |
| 2018-04-09 | $29.05 | $29.91 | $29.05 | $29.23 | $25.96 | 173,766 |
| 2018-04-06 | $29.42 | $29.67 | $28.76 | $29.07 | $25.81 | 68,592 |
| 2018-04-05 | $29.94 | $30.09 | $29.79 | $29.95 | $26.59 | 116,240 |
| 2018-04-04 | $28.89 | $29.82 | $28.89 | $29.72 | $26.39 | 278,027 |
| 2018-04-03 | $29.28 | $29.35 | $28.89 | $29.31 | $26.02 | 137,802 |
| 2018-04-02 | $29.38 | $29.57 | $28.52 | $28.93 | $25.69 | 142,988 |
| 2018-03-29 | $29.46 | $29.71 | $29.18 | $29.52 | $26.21 | 77,520 |
| 2018-03-28 | $29.00 | $29.37 | $28.77 | $29.17 | $25.90 | 42,368 |
| 2018-03-27 | $29.84 | $30.03 | $28.88 | $29.08 | $25.82 | 80,537 |
| 2018-03-26 | $29.13 | $29.89 | $29.13 | $29.84 | $26.50 | 120,976 |
| 2018-03-23 | $29.86 | $29.98 | $28.77 | $28.86 | $25.63 | 109,275 |
| 2018-03-22 | $31.50 | $31.50 | $29.84 | $29.87 | $26.52 | 108,729 |
| 2018-03-21 | $31.38 | $31.56 | $31.00 | $31.29 | $27.70 | 50,462 |
| 2018-03-20 | $31.33 | $31.37 | $31.13 | $31.16 | $27.58 | 66,861 |
| 2018-03-19 | $31.32 | $31.46 | $30.92 | $31.21 | $27.63 | 127,776 |
| 2018-03-16 | $31.52 | $31.75 | $31.46 | $31.50 | $27.89 | 130,541 |
| 2018-03-15 | $31.54 | $31.54 | $31.16 | $31.30 | $27.71 | 144,501 |
| 2018-03-14 | $32.05 | $32.05 | $31.24 | $31.33 | $27.74 | 152,241 |
| 2018-03-13 | $32.33 | $32.33 | $31.70 | $31.80 | $28.15 | 136,099 |
| 2018-03-12 | $32.44 | $32.44 | $32.01 | $32.12 | $28.43 | 68,597 |
| 2018-03-09 | $31.70 | $32.23 | $31.70 | $32.18 | $28.49 | 58,595 |
| 2018-03-08 | $31.66 | $31.85 | $31.24 | $31.60 | $27.97 | 77,753 |
| 2018-03-07 | $31.45 | $31.76 | $31.33 | $31.69 | $28.05 | 82,335 |
| 2018-03-06 | $31.50 | $31.75 | $31.25 | $31.67 | $28.04 | 119,698 |
| 2018-03-05 | $31.06 | $31.61 | $30.62 | $31.50 | $27.89 | 77,579 |
| 2018-03-02 | $30.48 | $31.15 | $30.25 | $31.13 | $27.56 | 206,909 |
| 2018-03-01 | $30.85 | $31.29 | $30.67 | $30.82 | $27.29 | 98,706 |
| 2018-02-28 | $31.79 | $31.82 | $31.06 | $31.06 | $27.50 | 92,974 |
| 2018-02-27 | $31.99 | $32.16 | $31.45 | $31.45 | $27.84 | 149,721 |
| 2018-02-26 | $31.92 | $31.92 | $31.45 | $31.85 | $28.20 | 109,724 |
| 2018-02-23 | $31.32 | $31.67 | $31.25 | $31.67 | $28.04 | 174,144 |
| 2018-02-22 | $31.95 | $31.95 | $31.10 | $31.15 | $27.58 | 157,753 |
| 2018-02-21 | $31.32 | $32.12 | $31.32 | $31.71 | $28.07 | 188,242 |
| 2018-02-20 | $31.70 | $31.80 | $31.29 | $31.43 | $27.82 | 93,138 |
| 2018-02-16 | $31.55 | $31.83 | $31.43 | $31.61 | $27.98 | 146,857 |
| 2018-02-15 | $31.53 | $31.70 | $31.32 | $31.53 | $27.91 | 82,953 |
| 2018-02-14 | $30.60 | $31.46 | $30.56 | $31.42 | $27.81 | 102,551 |
| 2018-02-13 | $30.41 | $30.63 | $30.20 | $30.54 | $27.04 | 188,143 |
| 2018-02-12 | $30.41 | $30.74 | $30.07 | $30.41 | $26.92 | 262,017 |
| 2018-02-09 | $29.98 | $30.25 | $29.13 | $30.00 | $26.56 | 215,164 |
| 2018-02-08 | $30.87 | $30.87 | $29.40 | $29.40 | $26.03 | 110,110 |
| 2018-02-07 | $30.45 | $31.04 | $30.45 | $30.74 | $27.21 | 155,817 |
| 2018-02-06 | $29.45 | $30.66 | $29.27 | $30.51 | $27.01 | 253,408 |
| 2018-02-05 | $30.96 | $31.40 | $29.80 | $30.06 | $26.61 | 294,752 |
| 2018-02-02 | $31.80 | $32.10 | $31.43 | $31.54 | $27.92 | 116,265 |
| 2018-02-01 | $31.80 | $31.98 | $31.50 | $31.98 | $28.31 | 203,180 |
| 2018-01-31 | $31.84 | $31.88 | $31.51 | $31.60 | $27.97 | 81,829 |
| 2018-01-30 | $31.48 | $31.89 | $31.48 | $31.58 | $27.96 | 158,114 |
| 2018-01-29 | $31.95 | $32.13 | $31.85 | $31.88 | $28.22 | 80,760 |
| 2018-01-26 | $31.95 | $31.95 | $31.60 | $31.90 | $28.24 | 110,695 |
| 2018-01-25 | $32.15 | $32.15 | $31.64 | $31.76 | $28.12 | 205,020 |
| 2018-01-24 | $32.02 | $32.02 | $31.62 | $31.84 | $28.18 | 157,116 |
| 2018-01-23 | $31.60 | $31.82 | $31.44 | $31.69 | $28.05 | 74,618 |
| 2018-01-22 | $31.45 | $31.64 | $31.31 | $31.62 | $27.99 | 57,882 |
| 2018-01-19 | $31.23 | $31.40 | $31.03 | $31.38 | $27.78 | 55,763 |
| 2018-01-18 | $31.07 | $31.24 | $30.99 | $31.03 | $27.47 | 132,449 |
| 2018-01-17 | $31.00 | $31.14 | $30.65 | $31.08 | $27.51 | 68,462 |
| 2018-01-16 | $31.04 | $31.40 | $30.85 | $31.02 | $27.46 | 112,910 |
| 2018-01-12 | $31.04 | $31.13 | $30.85 | $31.06 | $27.50 | 135,615 |
| 2018-01-11 | $30.82 | $30.84 | $30.64 | $30.84 | $27.30 | 112,998 |
| 2018-01-10 | $30.30 | $30.90 | $30.30 | $30.59 | $27.08 | 178,999 |
| 2018-01-09 | $29.89 | $30.46 | $29.88 | $30.22 | $26.75 | 71,873 |
| 2018-01-08 | $29.98 | $29.98 | $29.73 | $29.89 | $26.46 | 212,630 |
| 2018-01-05 | $30.05 | $30.05 | $29.72 | $29.92 | $26.49 | 114,579 |
| 2018-01-04 | $29.85 | $30.16 | $29.79 | $29.82 | $26.39 | 72,866 |
| 2018-01-03 | $29.54 | $29.65 | $29.40 | $29.57 | $26.18 | 72,996 |
| 2018-01-02 | $29.54 | $29.57 | $29.30 | $29.44 | $26.06 | 83,479 |
| 2017-12-29 | $29.81 | $29.81 | $29.36 | $29.36 | $25.99 | 50,096 |
| 2017-12-28 | $29.40 | $29.62 | $29.40 | $29.62 | $26.22 | 107,447 |
| 2017-12-27 | $29.70 | $29.70 | $29.35 | $29.43 | $26.06 | 78,427 |
| 2017-12-26 | $29.61 | $29.83 | $29.42 | $29.48 | $26.10 | 26,838 |
| 2017-12-22 | $29.99 | $29.99 | $29.56 | $29.73 | $26.32 | 59,246 |
| 2017-12-21 | $29.62 | $29.92 | $29.61 | $29.77 | $26.35 | 106,873 |
| 2017-12-20 | $30.00 | $30.00 | $28.21 | $29.55 | $26.05 | 100,241 |
| 2017-12-19 | $29.97 | $29.97 | $29.65 | $29.67 | $26.16 | 155,136 |
| 2017-12-18 | $29.39 | $29.85 | $29.39 | $29.72 | $26.20 | 48,495 |
| 2017-12-15 | $28.88 | $29.65 | $28.88 | $29.37 | $25.89 | 64,854 |
| 2017-12-14 | $29.22 | $29.39 | $28.92 | $28.92 | $25.50 | 62,974 |
| 2017-12-13 | $29.83 | $29.83 | $29.20 | $29.22 | $25.76 | 62,033 |
| 2017-12-12 | $29.52 | $29.74 | $29.36 | $29.62 | $26.11 | 65,254 |
| 2017-12-11 | $29.68 | $29.68 | $29.18 | $29.28 | $25.81 | 45,494 |
| 2017-12-08 | $29.68 | $29.68 | $29.21 | $29.46 | $25.97 | 72,806 |
| 2017-12-07 | $29.24 | $29.44 | $29.07 | $29.29 | $25.82 | 92,060 |
| 2017-12-06 | $29.29 | $29.45 | $29.10 | $29.20 | $25.74 | 60,778 |
| 2017-12-05 | $29.96 | $29.96 | $29.25 | $29.36 | $25.89 | 31,691 |
| 2017-12-04 | $29.72 | $29.99 | $29.70 | $29.71 | $26.19 | 62,841 |
| 2017-12-01 | $29.36 | $29.36 | $28.26 | $29.09 | $25.65 | 68,895 |
| 2017-11-30 | $29.13 | $29.64 | $29.04 | $29.06 | $25.62 | 152,135 |
| 2017-11-29 | $28.39 | $29.24 | $28.39 | $29.07 | $25.63 | 85,896 |
| 2017-11-28 | $27.17 | $28.22 | $27.17 | $28.21 | $24.87 | 95,344 |
| 2017-11-27 | $27.38 | $27.49 | $27.30 | $27.35 | $24.11 | 37,257 |
| 2017-11-24 | $27.66 | $27.66 | $27.36 | $27.37 | $24.13 | 37,476 |
| 2017-11-22 | $27.73 | $27.73 | $27.46 | $27.47 | $24.22 | 42,790 |
| 2017-11-21 | $27.55 | $27.74 | $27.47 | $27.52 | $24.26 | 81,855 |
| 2017-11-20 | $27.35 | $27.61 | $27.30 | $27.59 | $24.32 | 70,647 |
| 2017-11-17 | $27.34 | $27.49 | $27.16 | $27.41 | $24.17 | 48,837 |
| 2017-11-16 | $27.77 | $27.77 | $27.33 | $27.35 | $24.11 | 52,189 |
| 2017-11-15 | $27.14 | $27.54 | $26.98 | $27.40 | $24.16 | 111,337 |
| 2017-11-14 | $26.98 | $27.36 | $26.98 | $27.30 | $24.07 | 47,957 |
| 2017-11-13 | $26.69 | $27.24 | $26.61 | $27.21 | $23.99 | 114,101 |
| 2017-11-10 | $27.09 | $27.21 | $26.93 | $26.96 | $23.77 | 1,921,150 |
| 2017-11-09 | $27.27 | $27.32 | $26.81 | $27.05 | $23.85 | 359,321 |
| 2017-11-08 | $27.30 | $27.42 | $27.11 | $27.25 | $24.02 | 120,504 |
| 2017-11-07 | $28.18 | $28.18 | $27.44 | $27.50 | $24.25 | 69,512 |
| 2017-11-06 | $27.96 | $28.28 | $27.96 | $28.21 | $24.87 | 24,761 |
| 2017-11-03 | $28.44 | $28.44 | $28.11 | $28.30 | $24.95 | 99,617 |
| 2017-11-02 | $28.01 | $28.38 | $27.95 | $28.32 | $24.97 | 92,678 |
| 2017-11-01 | $28.24 | $28.38 | $28.09 | $28.09 | $24.77 | 63,271 |
| 2017-10-31 | $28.02 | $28.34 | $28.02 | $28.08 | $24.76 | 25,654 |
| 2017-10-30 | $28.29 | $28.34 | $28.06 | $28.17 | $24.84 | 26,985 |
| 2017-10-27 | $28.35 | $28.42 | $28.20 | $28.38 | $25.02 | 58,761 |
| 2017-10-26 | $28.04 | $28.38 | $28.04 | $28.28 | $24.93 | 56,060 |
| 2017-10-25 | $28.15 | $28.25 | $27.84 | $28.03 | $24.71 | 91,523 |
| 2017-10-24 | $28.12 | $28.26 | $28.08 | $28.12 | $24.79 | 30,304 |
| 2017-10-23 | $28.12 | $28.22 | $27.87 | $27.92 | $24.62 | 31,451 |
| 2017-10-20 | $27.92 | $28.04 | $27.84 | $28.01 | $24.70 | 42,349 |
| 2017-10-19 | $27.35 | $27.66 | $27.27 | $27.59 | $24.32 | 28,369 |
| 2017-10-18 | $27.43 | $27.54 | $27.40 | $27.49 | $24.24 | 57,896 |
| 2017-10-17 | $27.60 | $27.74 | $27.29 | $27.32 | $24.09 | 154,924 |
| 2017-10-16 | $27.47 | $27.59 | $27.41 | $27.54 | $24.28 | 36,828 |
| 2017-10-13 | $27.47 | $27.54 | $27.09 | $27.33 | $24.10 | 50,633 |
| 2017-10-12 | $27.85 | $27.88 | $27.48 | $27.52 | $24.26 | 48,007 |
| 2017-10-11 | $27.86 | $27.88 | $27.69 | $27.81 | $24.52 | 54,318 |
| 2017-10-10 | $27.97 | $27.99 | $27.73 | $27.92 | $24.62 | 59,559 |
| 2017-10-09 | $28.07 | $28.07 | $27.72 | $27.75 | $24.47 | 52,432 |
| 2017-10-06 | $28.05 | $28.08 | $27.78 | $27.95 | $24.64 | 62,353 |
| 2017-10-05 | $27.67 | $27.95 | $27.49 | $27.89 | $24.59 | 41,560 |
| 2017-10-04 | $27.74 | $27.74 | $27.46 | $27.46 | $24.21 | 43,030 |
| 2017-10-03 | $27.87 | $27.90 | $27.56 | $27.72 | $24.44 | 142,736 |
| 2017-10-02 | $27.74 | $27.80 | $27.48 | $27.77 | $24.48 | 168,316 |
| 2017-09-29 | $27.55 | $27.73 | $27.50 | $27.62 | $24.35 | 36,455 |
| 2017-09-28 | $27.44 | $27.48 | $27.25 | $27.44 | $24.19 | 59,688 |
| 2017-09-27 | $27.15 | $27.59 | $27.15 | $27.39 | $24.15 | 106,063 |
| 2017-09-26 | $26.81 | $26.96 | $26.80 | $26.91 | $23.72 | 41,781 |
| 2017-09-25 | $26.87 | $26.94 | $26.64 | $26.83 | $23.65 | 76,077 |
| 2017-09-22 | $26.61 | $26.86 | $26.61 | $26.83 | $23.65 | 70,602 |
| 2017-09-21 | $26.63 | $26.92 | $26.63 | $26.85 | $23.67 | 30,593 |
| 2017-09-20 | $26.46 | $26.92 | $26.34 | $26.78 | $23.52 | 148,489 |
| 2017-09-19 | $26.25 | $26.63 | $26.25 | $26.55 | $23.32 | 62,630 |
| 2017-09-18 | $25.94 | $26.40 | $25.94 | $26.34 | $23.13 | 50,244 |
| 2017-09-15 | $25.67 | $25.99 | $25.67 | $25.90 | $22.75 | 82,350 |
| 2017-09-14 | $26.16 | $26.16 | $25.85 | $25.86 | $22.71 | 36,349 |
| 2017-09-13 | $25.95 | $26.06 | $25.78 | $26.03 | $22.86 | 126,598 |
| 2017-09-12 | $25.42 | $26.01 | $25.42 | $25.87 | $22.72 | 26,097 |
| 2017-09-11 | $25.13 | $25.46 | $25.13 | $25.40 | $22.31 | 61,493 |
| 2017-09-08 | $24.74 | $25.00 | $24.68 | $24.85 | $21.82 | 47,184 |
| 2017-09-07 | $25.17 | $25.20 | $24.57 | $24.70 | $21.69 | 43,085 |
| 2017-09-06 | $25.37 | $25.43 | $25.16 | $25.29 | $22.21 | 80,302 |
| 2017-09-05 | $25.93 | $25.93 | $25.18 | $25.24 | $22.16 | 55,749 |
| 2017-09-01 | $25.78 | $26.08 | $25.78 | $25.90 | $22.75 | 71,737 |
| 2017-08-31 | $25.83 | $25.89 | $25.68 | $25.68 | $22.55 | 69,158 |
| 2017-08-30 | $25.82 | $25.92 | $25.74 | $25.82 | $22.68 | 68,029 |
| 2017-08-29 | $25.51 | $25.77 | $25.44 | $25.69 | $22.56 | 30,583 |
| 2017-08-28 | $26.14 | $26.14 | $25.75 | $25.85 | $22.70 | 126,421 |
| 2017-08-25 | $25.90 | $26.16 | $25.90 | $26.00 | $22.83 | 92,435 |
| 2017-08-24 | $25.89 | $25.99 | $25.88 | $25.93 | $22.77 | 27,702 |
| 2017-08-23 | $25.56 | $26.03 | $25.56 | $25.89 | $22.74 | 34,203 |
| 2017-08-22 | $25.59 | $25.88 | $25.59 | $25.85 | $22.70 | 75,490 |
| 2017-08-21 | $25.56 | $25.64 | $25.45 | $25.55 | $22.44 | 48,616 |
| 2017-08-18 | $25.54 | $25.87 | $25.54 | $25.66 | $22.54 | 48,895 |
| 2017-08-17 | $26.26 | $26.26 | $25.63 | $25.65 | $22.53 | 29,788 |
| 2017-08-16 | $26.44 | $26.50 | $26.20 | $26.28 | $23.08 | 55,294 |
| 2017-08-15 | $26.41 | $26.65 | $26.35 | $26.38 | $23.17 | 38,254 |
| 2017-08-14 | $25.93 | $26.43 | $25.93 | $26.32 | $23.12 | 34,976 |
| 2017-08-11 | $26.05 | $26.23 | $25.78 | $25.84 | $22.69 | 49,139 |
| 2017-08-10 | $26.36 | $26.50 | $26.06 | $26.07 | $22.90 | 32,707 |
| 2017-08-09 | $26.89 | $26.89 | $26.58 | $26.71 | $23.46 | 72,553 |
| 2017-08-08 | $26.81 | $27.27 | $26.81 | $26.86 | $23.59 | 78,282 |
| 2017-08-07 | $26.93 | $26.93 | $26.82 | $26.82 | $23.55 | 43,647 |
| 2017-08-04 | $27.00 | $27.18 | $26.92 | $26.94 | $23.66 | 65,667 |
| 2017-08-03 | $26.94 | $26.94 | $26.66 | $26.69 | $23.44 | 77,799 |
| 2017-08-02 | $26.94 | $26.94 | $26.68 | $26.82 | $23.55 | 39,010 |
| 2017-08-01 | $26.89 | $26.89 | $26.63 | $26.79 | $23.53 | 56,757 |
| 2017-07-31 | $26.58 | $26.70 | $26.44 | $26.61 | $23.37 | 35,082 |
| 2017-07-28 | $26.54 | $26.54 | $26.22 | $26.36 | $23.15 | 41,234 |
| 2017-07-27 | $26.63 | $26.67 | $26.34 | $26.48 | $23.26 | 40,840 |
| 2017-07-26 | $27.05 | $27.05 | $26.45 | $26.54 | $23.31 | 62,070 |
| 2017-07-25 | $26.76 | $27.12 | $26.76 | $26.91 | $23.63 | 66,260 |
| 2017-07-24 | $26.11 | $26.55 | $26.11 | $26.51 | $23.28 | 28,914 |
| 2017-07-21 | $26.42 | $26.42 | $26.20 | $26.23 | $23.04 | 40,027 |
| 2017-07-20 | $26.33 | $26.59 | $26.30 | $26.38 | $23.17 | 60,826 |
| 2017-07-19 | $26.56 | $26.59 | $26.28 | $26.43 | $23.21 | 94,008 |
| 2017-07-18 | $26.34 | $26.49 | $26.27 | $26.43 | $23.21 | 53,746 |
| 2017-07-17 | $26.72 | $26.72 | $26.44 | $26.58 | $23.34 | 62,591 |
| 2017-07-14 | $26.63 | $26.70 | $26.32 | $26.57 | $23.33 | 115,274 |
| 2017-07-13 | $26.59 | $26.81 | $26.58 | $26.77 | $23.51 | 63,787 |
| 2017-07-12 | $26.79 | $26.79 | $26.53 | $26.61 | $23.37 | 62,365 |
| 2017-07-11 | $26.71 | $26.81 | $26.63 | $26.69 | $23.44 | 43,357 |
| 2017-07-10 | $26.60 | $26.92 | $26.60 | $26.79 | $23.53 | 48,636 |
| 2017-07-07 | $27.05 | $27.05 | $26.64 | $26.85 | $23.58 | 124,261 |
| 2017-07-06 | $26.69 | $27.08 | $26.69 | $26.75 | $23.49 | 55,034 |
| 2017-07-05 | $27.08 | $27.08 | $26.72 | $26.91 | $23.63 | 111,517 |
| 2017-07-03 | $26.48 | $27.05 | $26.48 | $26.93 | $23.65 | 28,744 |
| 2017-06-30 | $26.54 | $26.59 | $26.34 | $26.44 | $23.22 | 31,289 |
| 2017-06-29 | $26.60 | $26.87 | $26.24 | $26.47 | $23.25 | 230,429 |
| 2017-06-28 | $26.02 | $26.16 | $25.96 | $26.07 | $22.90 | 58,209 |
| 2017-06-27 | $25.50 | $25.95 | $25.50 | $25.65 | $22.53 | 49,592 |
| 2017-06-26 | $25.28 | $25.60 | $25.28 | $25.47 | $22.37 | 76,376 |
| 2017-06-23 | $25.57 | $25.65 | $25.28 | $25.31 | $22.23 | 36,191 |
| 2017-06-22 | $25.85 | $25.85 | $25.41 | $25.52 | $22.41 | 108,228 |
| 2017-06-21 | $26.06 | $26.07 | $25.78 | $25.79 | $22.57 | 117,029 |
| 2017-06-20 | $26.21 | $26.28 | $26.05 | $26.08 | $22.83 | 78,556 |
| 2017-06-19 | $26.30 | $26.57 | $26.30 | $26.38 | $23.09 | 39,596 |
| 2017-06-16 | $26.52 | $26.52 | $26.12 | $26.23 | $22.96 | 52,991 |
| 2017-06-15 | $26.43 | $26.55 | $26.24 | $26.27 | $22.99 | 64,112 |
| 2017-06-14 | $26.30 | $26.48 | $25.90 | $26.45 | $23.15 | 59,714 |
| 2017-06-13 | $26.41 | $26.61 | $26.36 | $26.43 | $23.13 | 48,638 |
| 2017-06-12 | $26.44 | $26.59 | $26.20 | $26.40 | $23.11 | 44,697 |
| 2017-06-09 | $25.98 | $26.45 | $25.98 | $26.36 | $23.07 | 57,460 |
| 2017-06-08 | $25.29 | $25.96 | $25.22 | $25.71 | $22.50 | 41,353 |
| 2017-06-07 | $25.15 | $25.23 | $24.95 | $25.15 | $22.01 | 149,734 |
| 2017-06-06 | $24.85 | $25.00 | $24.70 | $24.88 | $21.78 | 56,563 |
| 2017-06-05 | $24.91 | $25.29 | $24.91 | $25.02 | $21.90 | 33,453 |
| 2017-06-02 | $25.01 | $25.17 | $24.84 | $24.97 | $21.86 | 113,063 |
| 2017-06-01 | $25.03 | $25.22 | $24.77 | $25.21 | $22.07 | 49,159 |
| 2017-05-31 | $25.09 | $25.09 | $24.63 | $24.90 | $21.79 | 49,431 |
| 2017-05-30 | $25.25 | $25.28 | $24.99 | $25.14 | $22.00 | 72,082 |
| 2017-05-26 | $25.48 | $25.56 | $25.39 | $25.39 | $22.22 | 71,109 |
| 2017-05-25 | $25.67 | $25.73 | $25.45 | $25.51 | $22.33 | 71,375 |
| 2017-05-24 | $25.51 | $25.69 | $25.41 | $25.53 | $22.35 | 62,184 |
| 2017-05-23 | $25.18 | $25.79 | $25.18 | $25.66 | $22.46 | 64,307 |
| 2017-05-22 | $25.22 | $25.40 | $25.10 | $25.28 | $22.13 | 63,705 |
| 2017-05-19 | $25.00 | $25.41 | $25.00 | $25.21 | $22.07 | 127,891 |
| 2017-05-18 | $24.69 | $25.18 | $24.69 | $25.06 | $21.93 | 97,976 |
| 2017-05-17 | $25.34 | $25.44 | $24.73 | $24.92 | $21.81 | 145,257 |
| 2017-05-16 | $25.95 | $26.04 | $25.80 | $26.02 | $22.77 | 191,152 |
| 2017-05-15 | $25.55 | $25.90 | $25.55 | $25.89 | $22.66 | 88,313 |
| 2017-05-12 | $25.71 | $25.71 | $25.34 | $25.64 | $22.44 | 98,074 |
| 2017-05-11 | $25.84 | $25.92 | $25.53 | $25.80 | $22.58 | 85,416 |
| 2017-05-10 | $26.04 | $26.04 | $25.83 | $26.04 | $22.79 | 245,493 |
| 2017-05-09 | $26.10 | $26.30 | $25.82 | $25.95 | $22.71 | 64,897 |
| 2017-05-08 | $25.96 | $26.16 | $25.96 | $26.13 | $22.87 | 92,884 |
| 2017-05-05 | $26.45 | $26.45 | $25.87 | $26.04 | $22.79 | 159,387 |
| 2017-05-04 | $26.36 | $26.36 | $26.00 | $26.11 | $22.85 | 184,033 |
| 2017-05-03 | $25.69 | $26.03 | $25.52 | $26.03 | $22.78 | 81,512 |
| 2017-05-02 | $26.01 | $26.01 | $25.56 | $25.72 | $22.51 | 124,496 |
| 2017-05-01 | $25.49 | $26.00 | $25.49 | $25.88 | $22.65 | 281,690 |
| 2017-04-28 | $26.08 | $26.08 | $25.58 | $25.61 | $22.42 | 122,354 |
| 2017-04-27 | $26.09 | $26.13 | $25.69 | $25.91 | $22.68 | 225,535 |
| 2017-04-26 | $26.06 | $26.33 | $25.85 | $26.13 | $22.87 | 304,681 |
| 2017-04-25 | $26.20 | $26.20 | $25.96 | $26.00 | $22.76 | 495,225 |
| 2017-04-24 | $25.80 | $26.11 | $25.78 | $25.88 | $22.65 | 123,628 |
| 2017-04-21 | $25.35 | $25.50 | $25.12 | $25.24 | $22.09 | 178,452 |
| 2017-04-20 | $24.99 | $25.45 | $24.99 | $25.39 | $22.22 | 129,600 |
| 2017-04-19 | $24.89 | $25.22 | $24.83 | $24.93 | $21.82 | 180,988 |
| 2017-04-18 | $24.85 | $25.12 | $24.64 | $24.89 | $21.79 | 343,782 |
| 2017-04-17 | $25.06 | $25.20 | $24.63 | $25.19 | $22.05 | 202,660 |
| 2017-04-13 | $25.26 | $25.32 | $24.71 | $24.71 | $21.63 | 185,303 |
| 2017-04-12 | $25.59 | $25.59 | $25.07 | $25.13 | $22.00 | 171,470 |
| 2017-04-11 | $25.32 | $25.47 | $25.07 | $25.47 | $22.29 | 223,309 |
| 2017-04-10 | $25.56 | $25.79 | $25.33 | $25.47 | $22.29 | 427,972 |
| 2017-04-07 | $25.41 | $25.77 | $25.41 | $25.61 | $22.42 | 143,602 |
| 2017-04-06 | $25.77 | $25.84 | $25.31 | $25.74 | $22.53 | 153,693 |
| 2017-04-05 | $26.00 | $26.21 | $25.49 | $25.49 | $22.31 | 175,528 |
| 2017-04-04 | $25.82 | $25.92 | $25.68 | $25.82 | $22.60 | 439,074 |
| 2017-04-03 | $26.04 | $26.04 | $25.52 | $25.86 | $22.63 | 389,458 |
| 2017-03-31 | $26.47 | $26.47 | $25.94 | $25.97 | $22.73 | 782,443 |
| 2017-03-30 | $26.14 | $26.35 | $25.74 | $26.28 | $23.00 | 790,346 |
| 2017-03-29 | $25.94 | $25.94 | $25.61 | $25.70 | $22.49 | 698,249 |
| 2017-03-28 | $25.44 | $25.99 | $25.42 | $25.87 | $22.64 | 414,652 |
| 2017-03-27 | $25.11 | $25.46 | $24.74 | $25.43 | $22.26 | 1,167,147 |
| 2017-03-24 | $25.71 | $25.78 | $25.35 | $25.60 | $22.41 | 31,659,255 |
| 2017-03-23 | $25.49 | $25.94 | $25.32 | $25.54 | $22.35 | 2,926,228 |
| 2017-03-22 | $25.20 | $25.68 | $24.75 | $25.47 | $22.29 | 6,153,407 |
| 2017-03-21 | $26.79 | $26.79 | $25.43 | $25.45 | $22.27 | 375,486 |
| 2017-03-20 | $27.06 | $27.06 | $26.68 | $26.68 | $23.35 | 143,094 |
| 2017-03-17 | $27.49 | $27.49 | $26.88 | $27.03 | $23.65 | 28,435 |
| 2017-03-16 | $27.25 | $27.40 | $27.14 | $27.21 | $23.81 | 22,645 |
| 2017-03-15 | $27.43 | $27.56 | $27.00 | $27.07 | $23.69 | 460,111 |
| 2017-03-14 | $27.26 | $27.32 | $26.93 | $27.29 | $23.88 | 233,867 |
| 2017-03-13 | $27.28 | $27.51 | $27.28 | $27.33 | $23.91 | 56,466 |
| 2017-03-10 | $27.72 | $27.72 | $27.11 | $27.36 | $23.94 | 335,362 |
| 2017-03-09 | $27.51 | $27.75 | $27.47 | $27.49 | $24.05 | 53,782 |
| 2017-03-08 | $27.96 | $27.96 | $27.46 | $27.46 | $24.03 | 149,747 |
| 2017-03-07 | $27.83 | $27.83 | $27.47 | $27.52 | $24.08 | 24,950 |
| 2017-03-06 | $27.60 | $27.72 | $27.40 | $27.65 | $24.20 | 17,230 |
| 2017-03-03 | $27.81 | $27.88 | $27.67 | $27.83 | $24.35 | 12,536 |
| 2017-03-02 | $28.35 | $28.35 | $27.64 | $27.64 | $24.19 | 71,215 |
| 2017-03-01 | $27.85 | $28.49 | $27.85 | $28.35 | $24.81 | 21,693 |
| 2017-02-28 | $27.40 | $27.43 | $27.24 | $27.39 | $23.97 | 8,078 |
| 2017-02-27 | $27.37 | $27.55 | $27.36 | $27.51 | $24.07 | 30,515 |
| 2017-02-24 | $27.29 | $27.30 | $27.13 | $27.20 | $23.80 | 11,601 |
| 2017-02-23 | $27.54 | $27.55 | $27.25 | $27.51 | $24.07 | 11,646 |
| 2017-02-22 | $27.49 | $27.62 | $27.44 | $27.53 | $24.09 | 22,210 |
| 2017-02-21 | $27.50 | $27.63 | $27.42 | $27.57 | $24.12 | 24,741 |
| 2017-02-17 | $27.22 | $27.43 | $27.19 | $27.39 | $23.97 | 11,958 |
| 2017-02-16 | $27.77 | $27.77 | $27.35 | $27.56 | $24.12 | 88,095 |
| 2017-02-15 | $27.73 | $27.73 | $27.38 | $27.62 | $24.17 | 30,808 |
| 2017-02-14 | $26.92 | $27.45 | $26.92 | $27.41 | $23.98 | 19,323 |
| 2017-02-13 | $27.04 | $27.11 | $26.91 | $26.91 | $23.55 | 24,637 |
| 2017-02-10 | $26.83 | $26.90 | $26.49 | $26.60 | $23.28 | 24,905 |
| 2017-02-09 | $26.27 | $26.61 | $26.17 | $26.54 | $23.22 | 26,140 |
| 2017-02-08 | $26.60 | $26.60 | $25.91 | $26.08 | $22.82 | 34,568 |
| 2017-02-07 | $26.88 | $26.88 | $26.31 | $26.38 | $23.08 | 16,546 |
| 2017-02-06 | $26.48 | $26.69 | $26.48 | $26.48 | $23.17 | 43,636 |
| 2017-02-03 | $26.25 | $26.64 | $26.21 | $26.63 | $23.30 | 21,185 |
| 2017-02-02 | $25.89 | $26.07 | $25.86 | $25.96 | $22.72 | 10,798 |
| 2017-02-01 | $26.71 | $26.71 | $26.18 | $26.22 | $22.94 | 16,521 |
| 2017-01-31 | $26.44 | $26.44 | $26.08 | $26.15 | $22.88 | 15,147 |
| 2017-01-30 | $26.34 | $26.34 | $26.07 | $26.31 | $23.02 | 4,944 |
| 2017-01-27 | $26.60 | $26.70 | $26.58 | $26.58 | $23.26 | 22,454 |
| 2017-01-26 | $26.64 | $26.82 | $26.58 | $26.73 | $23.39 | 17,606 |
| 2017-01-25 | $26.47 | $26.64 | $26.31 | $26.62 | $23.29 | 20,711 |
| 2017-01-24 | $25.96 | $26.14 | $25.71 | $26.09 | $22.83 | 87,670 |
| 2017-01-23 | $25.74 | $25.76 | $25.50 | $25.71 | $22.50 | 15,531 |
| 2017-01-20 | $26.00 | $26.00 | $25.62 | $25.74 | $22.52 | 19,768 |
| 2017-01-19 | $25.92 | $25.93 | $25.43 | $25.50 | $22.31 | 10,901 |
| 2017-01-18 | $25.56 | $25.67 | $25.36 | $25.67 | $22.46 | 14,209 |
| 2017-01-17 | $25.85 | $25.85 | $25.31 | $25.33 | $22.16 | 19,718 |
| 2017-01-13 | $26.10 | $26.76 | $26.10 | $26.40 | $23.10 | 19,735 |
| 2017-01-12 | $26.34 | $26.34 | $25.85 | $26.13 | $22.86 | 15,436 |
| 2017-01-11 | $26.69 | $26.69 | $26.07 | $26.38 | $23.08 | 45,799 |
| 2017-01-10 | $26.21 | $26.35 | $26.09 | $26.30 | $23.01 | 20,549 |
| 2017-01-09 | $26.21 | $26.21 | $25.95 | $26.10 | $22.84 | 8,426 |
| 2017-01-06 | $26.92 | $26.92 | $26.17 | $26.27 | $22.99 | 11,972 |
| 2017-01-05 | $26.61 | $26.86 | $25.91 | $26.08 | $22.82 | 17,006 |
| 2017-01-04 | $26.40 | $26.55 | $26.31 | $26.51 | $23.20 | 10,180 |
| 2017-01-03 | $26.50 | $26.56 | $26.04 | $26.09 | $22.83 | 33,047 |
| 2016-12-30 | $25.94 | $26.10 | $25.94 | $26.00 | $22.75 | 9,504 |
| 2016-12-29 | $26.78 | $26.78 | $25.88 | $25.88 | $22.65 | 5,481 |
| 2016-12-28 | $26.44 | $26.44 | $26.19 | $26.20 | $22.93 | 18,278 |
| 2016-12-27 | $26.45 | $26.51 | $26.43 | $26.50 | $23.19 | 33,495 |
| 2016-12-23 | $26.28 | $26.40 | $26.28 | $26.39 | $23.09 | 12,919 |
| 2016-12-22 | $26.61 | $26.61 | $26.23 | $26.32 | $23.03 | 5,266 |
| 2016-12-21 | $26.28 | $26.37 | $26.24 | $26.32 | $23.03 | 6,506 |
| 2016-12-20 | $26.28 | $26.44 | $26.28 | $26.42 | $23.08 | 6,457 |
| 2016-12-19 | $25.81 | $26.00 | $25.75 | $25.94 | $22.66 | 7,051 |
| 2016-12-16 | $26.12 | $26.28 | $25.86 | $25.86 | $22.59 | 6,559 |
| 2016-12-15 | $26.17 | $26.27 | $26.10 | $26.18 | $22.87 | 13,147 |
| 2016-12-14 | $26.48 | $26.48 | $25.63 | $25.91 | $22.63 | 4,410 |
| 2016-12-13 | $26.67 | $26.67 | $25.65 | $25.90 | $22.63 | 11,176 |
| 2016-12-12 | $26.14 | $26.22 | $25.78 | $25.84 | $22.57 | 6,015 |
| 2016-12-09 | $26.06 | $26.24 | $26.01 | $26.21 | $22.90 | 11,893 |
| 2016-12-08 | $25.96 | $26.34 | $25.95 | $26.26 | $22.94 | 8,243 |
| 2016-12-07 | $26.08 | $26.08 | $25.48 | $25.86 | $22.59 | 5,792 |
| 2016-12-06 | $25.90 | $25.90 | $25.23 | $25.58 | $22.35 | 6,773 |
| 2016-12-05 | $25.22 | $25.26 | $25.13 | $25.13 | $21.95 | 3,583 |
| 2016-12-02 | $24.83 | $25.04 | $24.83 | $24.93 | $21.78 | 2,934 |
| 2016-12-01 | $25.52 | $25.52 | $24.91 | $25.14 | $21.96 | 22,084 |
| 2016-11-30 | $24.63 | $24.99 | $24.63 | $24.75 | $21.62 | 4,239 |
| 2016-11-29 | $24.29 | $24.40 | $24.24 | $24.25 | $21.18 | 5,560 |
| 2016-11-28 | $24.34 | $24.34 | $24.19 | $24.19 | $21.13 | 1,632 |
| 2016-11-25 | $24.76 | $24.76 | $24.53 | $24.62 | $21.51 | 15,405 |
| 2016-11-23 | $24.48 | $24.60 | $24.48 | $24.57 | $21.46 | 7,634 |
| 2016-11-22 | $24.50 | $24.94 | $24.25 | $24.41 | $21.32 | 64,919 |
| 2016-11-21 | $24.85 | $24.85 | $24.12 | $24.33 | $21.25 | 36,358 |
| 2016-11-18 | $24.17 | $24.43 | $23.97 | $24.41 | $21.32 | 49,045 |
| 2016-11-17 | $23.99 | $24.18 | $23.97 | $24.11 | $21.06 | 155,208 |
| 2016-11-16 | $23.92 | $23.92 | $23.71 | $23.77 | $20.77 | 23,514 |
| 2016-11-15 | $26.17 | $26.17 | $23.67 | $24.17 | $21.11 | 18,871 |
| 2016-11-14 | $24.26 | $25.01 | $23.90 | $24.11 | $21.06 | 38,737 |
| 2016-11-11 | $24.21 | $24.21 | $23.08 | $23.52 | $20.55 | 2,782 |
| 2016-11-10 | $22.94 | $23.25 | $22.78 | $23.23 | $20.30 | 11,620 |
| 2016-11-09 | $22.39 | $22.39 | $22.36 | $22.36 | $19.53 | 1,050 |
| 2016-11-08 | $21.25 | $21.25 | $21.25 | $21.25 | $18.56 | 1,550 |
| 2016-11-07 | $20.85 | $20.85 | $20.85 | $20.85 | $18.21 | 0 |
| 2016-11-04 | $20.85 | $20.85 | $20.85 | $20.85 | $18.21 | 0 |
| 2016-11-03 | $20.85 | $20.85 | $20.85 | $20.85 | $18.21 | 500 |
| 2016-11-02 | $20.77 | $20.77 | $20.69 | $20.69 | $18.07 | 500 |
| 2016-11-01 | $20.98 | $20.98 | $20.98 | $20.98 | $18.33 | 0 |
| 2016-10-31 | $20.98 | $20.98 | $20.98 | $20.98 | $18.33 | 0 |
| 2016-10-28 | $21.13 | $21.13 | $20.98 | $20.98 | $18.33 | 580 |
| 2016-10-27 | $22.00 | $22.00 | $21.04 | $21.25 | $18.57 | 1,600 |
| 2016-10-26 | $20.92 | $21.07 | $20.92 | $21.07 | $18.41 | 400 |
| 2016-10-25 | $20.84 | $20.90 | $20.82 | $20.90 | $18.26 | 913 |
| 2016-10-24 | $20.74 | $20.74 | $20.74 | $20.74 | $18.12 | 0 |
| 2016-10-21 | $20.74 | $20.74 | $20.74 | $20.74 | $18.12 | 12 |
| 2016-10-20 | $20.78 | $20.78 | $20.74 | $20.74 | $18.12 | 240 |
| 2016-10-19 | $20.65 | $20.65 | $20.64 | $20.64 | $18.03 | 451 |
| 2016-10-18 | $20.13 | $20.14 | $20.13 | $20.14 | $17.59 | 5,000 |
| 2016-10-17 | $19.95 | $19.96 | $19.95 | $19.96 | $17.44 | 5,010 |
| 2016-10-14 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 2,500 |
| 2016-10-13 | $19.99 | $19.99 | $19.99 | $19.99 | $17.46 | 2,501 |
| 2016-10-12 | $20.40 | $20.40 | $20.40 | $20.40 | $17.82 | 0 |
| 2016-10-11 | $20.50 | $20.50 | $20.40 | $20.40 | $17.82 | 3,301 |
| 2016-10-10 | $20.61 | $20.61 | $20.61 | $20.61 | $18.00 | 0 |
| 2016-10-07 | $20.61 | $20.61 | $20.61 | $20.61 | $18.00 | 210 |