Global Indemnity Group LLC - Class A (GBLI) Exchange: NYSE
Data as of May 2, 2025
$28.96 ($-0.09) -0.31%
Global Indemnity Group LLC - Class A - Daily Information
Click for more stock information on Global Indemnity Group LLC - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.11 |
| Previous Close | $28.96 |
| High | $29.30 |
| Low | $28.30 |
| Adjusted Open | $29.11 |
| Previous Adjusted Close | $28.96 |
| Adjusted High | $29.30 |
| Adjusted Low | $28.30 |
About Global Indemnity Group LLC - Class A (GBLI)
Global Indemnity Group, LLC, through its several direct and indirect wholly owned subsidiary insurance companies, provides both admitted and non-admitted specialty property and casualty insurance coverages and individual policyholder coverages in the United States, as well as reinsurance worldwide.
Invest in Global Indemnity Group LLC - Class A (GBLI)
Historical Stock Data for Global Indemnity Group LLC - Class A (GBLI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $29.11 | $29.30 | $28.30 | $28.96 | $28.96 | 1,631 |
| 2025-04-28 | $28.73 | $29.10 | $28.73 | $29.05 | $29.05 | 1,174 |
| 2025-04-25 | $28.66 | $28.97 | $28.66 | $28.74 | $28.74 | 1,674 |
| 2025-04-24 | $28.93 | $28.93 | $28.15 | $28.50 | $28.50 | 14,955 |
| 2025-04-23 | $29.36 | $29.87 | $28.88 | $28.88 | $28.88 | 3,685 |
| 2025-04-22 | $29.87 | $29.90 | $29.03 | $29.03 | $29.03 | 2,705 |
| 2025-04-21 | $29.60 | $29.75 | $29.60 | $29.60 | $29.60 | 3,186 |
| 2025-04-17 | $29.59 | $30.10 | $29.59 | $29.78 | $29.78 | 650 |
| 2025-04-16 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 412 |
| 2025-04-15 | $29.93 | $29.94 | $29.80 | $29.80 | $29.80 | 3,747 |
| 2025-04-14 | $29.93 | $30.16 | $29.80 | $29.89 | $29.89 | 6,701 |
| 2025-04-11 | $30.08 | $30.08 | $29.80 | $29.93 | $29.93 | 3,143 |
| 2025-04-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,913 |
| 2025-04-09 | $29.55 | $30.60 | $29.27 | $30.60 | $30.60 | 4,818 |
| 2025-04-08 | $29.50 | $30.62 | $29.25 | $29.94 | $29.94 | 4,057 |
| 2025-04-07 | $30.90 | $30.90 | $28.75 | $28.99 | $28.99 | 18,573 |
| 2025-04-04 | $34.00 | $34.00 | $30.56 | $31.43 | $31.43 | 16,173 |
| 2025-04-03 | $34.53 | $34.70 | $34.00 | $34.00 | $34.00 | 6,591 |
| 2025-04-02 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 657 |
| 2025-04-01 | $34.95 | $34.95 | $34.40 | $34.95 | $34.95 | 502 |
| 2025-03-31 | $34.40 | $34.80 | $34.40 | $34.45 | $34.45 | 1,653 |
| 2025-03-28 | $34.33 | $34.50 | $34.20 | $34.35 | $34.35 | 3,689 |
| 2025-03-27 | $36.61 | $36.61 | $34.77 | $34.77 | $34.77 | 10,454 |
| 2025-03-26 | $35.68 | $36.12 | $35.68 | $36.12 | $36.12 | 419 |
| 2025-03-25 | $35.41 | $36.00 | $35.41 | $36.00 | $36.00 | 609 |
| 2025-03-24 | $35.91 | $36.65 | $35.91 | $35.94 | $35.94 | 2,803 |
| 2025-03-21 | $36.00 | $36.00 | $35.50 | $36.00 | $36.00 | 3,583 |
| 2025-03-20 | $37.00 | $37.00 | $35.20 | $36.65 | $36.30 | 914 |
| 2025-03-19 | $36.60 | $36.60 | $36.02 | $36.50 | $36.15 | 1,948 |
| 2025-03-18 | $36.00 | $36.00 | $36.00 | $36.00 | $35.65 | 1,985 |
| 2025-03-17 | $35.50 | $35.92 | $35.50 | $35.68 | $35.34 | 1,727 |
| 2025-03-14 | $35.65 | $36.04 | $35.50 | $35.56 | $35.21 | 20,351 |
| 2025-03-13 | $36.11 | $36.55 | $35.78 | $36.55 | $36.20 | 4,223 |
| 2025-03-12 | $36.50 | $36.60 | $35.10 | $36.55 | $36.20 | 9,537 |
| 2025-03-11 | $35.84 | $36.39 | $35.05 | $36.25 | $35.90 | 35,781 |
| 2025-03-10 | $34.56 | $35.04 | $34.28 | $35.04 | $34.70 | 714 |
| 2025-03-07 | $34.41 | $35.05 | $34.41 | $35.05 | $35.05 | 2,064 |
| 2025-03-06 | $34.39 | $34.40 | $34.36 | $34.40 | $34.40 | 1,476 |
| 2025-03-05 | $34.05 | $34.50 | $34.00 | $34.50 | $34.50 | 5,083 |
| 2025-03-04 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 202 |
| 2025-03-03 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 1,288 |
| 2025-02-28 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 453 |
| 2025-02-27 | $34.15 | $34.15 | $33.41 | $33.41 | $33.41 | 6,416 |
| 2025-02-26 | $34.01 | $34.07 | $34.01 | $34.07 | $34.07 | 2,087 |
| 2025-02-25 | $34.68 | $35.02 | $34.01 | $34.25 | $34.25 | 3,019 |
| 2025-02-24 | $35.13 | $35.13 | $35.10 | $35.10 | $35.10 | 516 |
| 2025-02-21 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 200 |
| 2025-02-20 | $35.50 | $36.09 | $35.50 | $36.04 | $36.04 | 1,756 |
| 2025-02-19 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 146 |
| 2025-02-18 | $35.00 | $35.00 | $34.62 | $34.62 | $34.62 | 2,520 |
| 2025-02-14 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 47 |
| 2025-02-13 | $35.00 | $36.30 | $35.00 | $36.29 | $36.29 | 3,106 |
| 2025-02-12 | $35.35 | $36.00 | $35.35 | $36.00 | $36.00 | 598 |
| 2025-02-11 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 48 |
| 2025-02-10 | $36.00 | $36.20 | $36.00 | $36.20 | $36.20 | 476 |
| 2025-02-07 | $35.95 | $36.00 | $35.55 | $35.98 | $35.98 | 1,910 |
| 2025-02-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 111 |
| 2025-02-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 32 |
| 2025-02-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 4 |
| 2025-02-03 | $35.53 | $35.63 | $35.00 | $35.00 | $35.00 | 2,491 |
| 2025-01-31 | $34.60 | $35.97 | $34.60 | $35.97 | $35.97 | 3,286 |
| 2025-01-30 | $35.33 | $35.70 | $34.59 | $34.59 | $34.59 | 11,320 |
| 2025-01-29 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 6 |
| 2025-01-28 | $35.37 | $35.63 | $35.37 | $35.63 | $35.63 | 500 |
| 2025-01-27 | $36.00 | $36.00 | $35.66 | $35.68 | $35.68 | 1,591 |
| 2025-01-24 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 3,217 |
| 2025-01-23 | $36.13 | $36.29 | $36.12 | $36.12 | $36.12 | 1,097 |
| 2025-01-22 | $35.76 | $36.00 | $35.76 | $36.00 | $36.00 | 1,078 |
| 2025-01-21 | $34.01 | $35.50 | $34.01 | $35.19 | $35.19 | 1,899 |
| 2025-01-17 | $34.78 | $35.49 | $34.76 | $34.76 | $34.76 | 2,302 |
| 2025-01-16 | $34.45 | $35.20 | $34.03 | $35.20 | $35.20 | 8,879 |
| 2025-01-15 | $34.00 | $34.00 | $33.58 | $33.58 | $33.58 | 3,422 |
| 2025-01-14 | $34.36 | $34.36 | $33.12 | $33.62 | $33.62 | 2,562 |
| 2025-01-13 | $35.39 | $35.39 | $34.00 | $34.00 | $34.00 | 10,020 |
| 2025-01-10 | $35.73 | $36.51 | $35.00 | $35.60 | $35.60 | 2,382 |
| 2025-01-08 | $36.00 | $36.22 | $35.00 | $36.00 | $36.00 | 1,957 |
| 2025-01-07 | $36.38 | $36.38 | $35.80 | $36.36 | $36.36 | 1,647 |
| 2025-01-06 | $36.81 | $36.82 | $36.81 | $36.81 | $36.81 | 866 |
| 2025-01-03 | $36.05 | $36.48 | $35.95 | $36.11 | $36.11 | 12,096 |
| 2025-01-02 | $36.32 | $36.32 | $35.69 | $36.25 | $36.25 | 3,397 |
| 2024-12-31 | $36.36 | $36.39 | $36.00 | $36.00 | $36.00 | 1,041 |
| 2024-12-30 | $35.87 | $36.25 | $35.75 | $36.25 | $36.25 | 6,665 |
| 2024-12-27 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 243 |
| 2024-12-26 | $34.66 | $35.87 | $34.66 | $35.65 | $35.65 | 3,498 |
| 2024-12-24 | $36.15 | $36.15 | $34.67 | $35.65 | $35.65 | 18,641 |
| 2024-12-23 | $35.98 | $36.62 | $35.96 | $36.50 | $36.15 | 5,901 |
| 2024-12-20 | $35.84 | $36.00 | $35.25 | $36.00 | $35.65 | 1,153 |
| 2024-12-19 | $35.82 | $36.38 | $35.25 | $36.00 | $35.65 | 5,773 |
| 2024-12-18 | $33.81 | $36.25 | $33.81 | $36.04 | $35.69 | 8,972 |
| 2024-12-17 | $35.92 | $36.33 | $35.92 | $36.25 | $35.90 | 3,140 |
| 2024-12-16 | $36.25 | $36.25 | $35.93 | $36.25 | $35.90 | 6,285 |
| 2024-12-13 | $36.25 | $36.25 | $36.22 | $36.25 | $35.90 | 1,071 |
| 2024-12-12 | $36.41 | $36.41 | $36.10 | $36.10 | $35.75 | 291 |
| 2024-12-11 | $36.50 | $36.50 | $36.50 | $36.50 | $36.15 | 335 |
| 2024-12-10 | $36.50 | $36.50 | $35.84 | $36.50 | $36.15 | 1,428 |
| 2024-12-09 | $36.20 | $36.80 | $36.00 | $36.01 | $35.66 | 10,426 |
| 2024-12-06 | $36.00 | $36.00 | $35.19 | $36.00 | $35.65 | 9,221 |
| 2024-12-05 | $36.20 | $36.20 | $34.61 | $35.69 | $35.34 | 33,973 |
| 2024-12-04 | $36.30 | $36.70 | $36.30 | $36.52 | $36.16 | 1,329 |
| 2024-12-03 | $36.80 | $36.80 | $36.45 | $36.50 | $36.15 | 1,722 |
| 2024-12-02 | $36.50 | $36.94 | $36.30 | $36.42 | $36.07 | 14,621 |
| 2024-11-29 | $36.19 | $36.39 | $35.48 | $36.39 | $36.04 | 7,564 |
| 2024-11-27 | $35.70 | $36.50 | $35.70 | $36.37 | $36.02 | 12,776 |
| 2024-11-26 | $35.00 | $35.99 | $35.00 | $35.99 | $35.64 | 4,817 |
| 2024-11-25 | $35.50 | $35.50 | $35.14 | $35.14 | $34.80 | 4,064 |
| 2024-11-22 | $34.07 | $35.00 | $34.07 | $35.00 | $34.66 | 1,867 |
| 2024-11-21 | $34.55 | $34.55 | $34.00 | $34.00 | $33.67 | 3,553 |
| 2024-11-20 | $34.08 | $34.08 | $33.87 | $34.00 | $33.67 | 1,331 |
| 2024-11-19 | $34.25 | $34.25 | $34.25 | $34.25 | $33.92 | 149 |
| 2024-11-18 | $35.00 | $35.00 | $34.94 | $34.94 | $34.60 | 1,428 |
| 2024-11-15 | $35.00 | $35.00 | $34.68 | $35.00 | $34.66 | 3,367 |
| 2024-11-14 | $34.24 | $34.97 | $34.24 | $34.75 | $34.41 | 3,370 |
| 2024-11-13 | $36.38 | $36.38 | $34.08 | $34.08 | $33.75 | 2,061 |
| 2024-11-12 | $34.33 | $34.33 | $34.33 | $34.33 | $34.00 | 63 |
| 2024-11-11 | $34.14 | $34.70 | $34.14 | $34.33 | $34.00 | 6,711 |
| 2024-11-08 | $34.50 | $34.50 | $34.30 | $34.30 | $34.30 | 1,233 |
| 2024-11-07 | $34.50 | $37.00 | $34.47 | $34.60 | $34.60 | 5,828 |
| 2024-11-06 | $34.00 | $34.50 | $34.00 | $34.50 | $34.50 | 1,200 |
| 2024-11-05 | $34.13 | $34.13 | $33.63 | $34.00 | $34.00 | 1,069 |
| 2024-11-04 | $33.75 | $34.00 | $33.75 | $33.98 | $33.98 | 898 |
| 2024-11-01 | $34.00 | $34.00 | $33.98 | $34.00 | $34.00 | 1,536 |
| 2024-10-31 | $33.98 | $34.00 | $33.98 | $33.98 | $33.98 | 916 |
| 2024-10-30 | $34.11 | $34.19 | $33.91 | $33.91 | $33.91 | 714 |
| 2024-10-29 | $33.91 | $34.00 | $33.91 | $33.96 | $33.96 | 1,491 |
| 2024-10-28 | $33.80 | $34.25 | $33.41 | $34.00 | $34.00 | 11,306 |
| 2024-10-25 | $33.95 | $34.00 | $33.95 | $34.00 | $34.00 | 1,460 |
| 2024-10-24 | $34.09 | $34.10 | $33.41 | $34.00 | $34.00 | 2,782 |
| 2024-10-23 | $33.90 | $34.00 | $33.90 | $33.99 | $33.99 | 1,555 |
| 2024-10-22 | $33.98 | $34.01 | $33.96 | $34.01 | $34.01 | 1,615 |
| 2024-10-21 | $34.00 | $34.00 | $33.95 | $34.00 | $34.00 | 1,700 |
| 2024-10-18 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 248 |
| 2024-10-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 719 |
| 2024-10-16 | $34.20 | $34.20 | $33.42 | $34.20 | $34.20 | 1,717 |
| 2024-10-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 181 |
| 2024-10-14 | $33.50 | $34.06 | $33.32 | $33.35 | $33.35 | 3,014 |
| 2024-10-11 | $34.00 | $34.05 | $33.50 | $33.50 | $33.50 | 3,679 |
| 2024-10-10 | $34.50 | $34.50 | $34.00 | $34.00 | $34.00 | 2,962 |
| 2024-10-09 | $33.28 | $34.38 | $32.77 | $34.38 | $34.38 | 6,525 |
| 2024-10-08 | $33.83 | $33.83 | $33.00 | $33.33 | $33.33 | 3,662 |
| 2024-10-07 | $34.00 | $34.00 | $33.30 | $33.30 | $33.30 | 1,391 |
| 2024-10-04 | $33.77 | $33.98 | $33.77 | $33.98 | $33.98 | 538 |
| 2024-10-03 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 7 |
| 2024-10-02 | $32.58 | $34.50 | $32.58 | $33.17 | $33.17 | 3,315 |
| 2024-10-01 | $33.00 | $33.00 | $32.58 | $33.00 | $33.00 | 12,629 |
| 2024-09-30 | $32.15 | $33.23 | $32.15 | $33.23 | $33.23 | 11,102 |
| 2024-09-27 | $32.75 | $32.75 | $32.75 | $32.75 | $32.41 | 48 |
| 2024-09-26 | $32.75 | $32.75 | $32.75 | $32.75 | $32.41 | 628 |
| 2024-09-25 | $32.73 | $32.75 | $32.73 | $32.75 | $32.41 | 846 |
| 2024-09-24 | $32.24 | $32.75 | $32.24 | $32.75 | $32.41 | 873 |
| 2024-09-23 | $32.48 | $32.72 | $32.48 | $32.72 | $32.37 | 473 |
| 2024-09-20 | $32.50 | $32.50 | $32.50 | $32.50 | $32.16 | 90 |
| 2024-09-19 | $32.80 | $32.95 | $32.50 | $32.50 | $32.16 | 2,373 |
| 2024-09-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.66 | 1,618 |
| 2024-09-17 | $31.61 | $31.61 | $31.61 | $31.61 | $31.28 | 161 |
| 2024-09-16 | $33.10 | $33.10 | $31.50 | $31.61 | $31.28 | 4,752 |
| 2024-09-13 | $32.98 | $33.00 | $32.98 | $33.00 | $32.66 | 621 |
| 2024-09-12 | $31.53 | $33.10 | $31.53 | $33.10 | $32.76 | 2,379 |
| 2024-09-11 | $32.42 | $32.42 | $32.42 | $32.42 | $32.08 | 253 |
| 2024-09-10 | $31.25 | $32.42 | $31.25 | $32.42 | $32.08 | 2,469 |
| 2024-09-09 | $31.50 | $32.00 | $31.50 | $31.75 | $31.42 | 1,473 |
| 2024-09-06 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 71 |
| 2024-09-05 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 225 |
| 2024-09-04 | $31.31 | $32.13 | $31.01 | $32.13 | $32.13 | 3,935 |
| 2024-09-03 | $31.74 | $31.74 | $30.86 | $31.22 | $31.22 | 13,220 |
| 2024-08-30 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 16 |
| 2024-08-29 | $32.75 | $32.75 | $32.50 | $32.50 | $32.50 | 398 |
| 2024-08-28 | $32.20 | $32.27 | $31.94 | $31.94 | $31.94 | 2,321 |
| 2024-08-27 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 27 |
| 2024-08-26 | $32.56 | $32.56 | $32.27 | $32.27 | $32.27 | 790 |
| 2024-08-23 | $31.00 | $32.00 | $31.00 | $32.00 | $32.00 | 1,534 |
| 2024-08-22 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 116 |
| 2024-08-21 | $31.04 | $33.08 | $31.04 | $32.50 | $32.50 | 6,666 |
| 2024-08-20 | $30.42 | $31.04 | $30.42 | $31.00 | $31.00 | 1,384 |
| 2024-08-19 | $31.81 | $31.81 | $31.75 | $31.75 | $31.75 | 475 |
| 2024-08-16 | $31.60 | $31.60 | $31.18 | $31.29 | $31.29 | 1,191 |
| 2024-08-15 | $31.60 | $31.60 | $30.86 | $30.86 | $30.86 | 1,310 |
| 2024-08-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 45 |
| 2024-08-13 | $30.75 | $31.00 | $30.50 | $30.50 | $30.50 | 1,098 |
| 2024-08-12 | $29.98 | $31.51 | $29.98 | $31.00 | $31.00 | 4,575 |
| 2024-08-09 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 7 |
| 2024-08-08 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 563 |
| 2024-08-07 | $32.23 | $32.23 | $31.15 | $32.19 | $32.19 | 2,434 |
| 2024-08-06 | $31.59 | $31.92 | $31.05 | $31.61 | $31.61 | 1,303 |
| 2024-08-05 | $30.33 | $32.12 | $30.33 | $32.12 | $32.12 | 2,806 |
| 2024-08-02 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 475 |
| 2024-08-01 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 276 |
| 2024-07-31 | $30.42 | $30.95 | $30.42 | $30.50 | $30.50 | 998 |
| 2024-07-30 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 17 |
| 2024-07-29 | $31.45 | $31.45 | $31.24 | $31.24 | $31.24 | 398 |
| 2024-07-26 | $31.00 | $31.00 | $30.75 | $30.75 | $30.75 | 3,532 |
| 2024-07-25 | $30.52 | $30.75 | $30.41 | $30.75 | $30.75 | 2,840 |
| 2024-07-24 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 260 |
| 2024-07-23 | $30.34 | $31.00 | $30.33 | $31.00 | $31.00 | 1,197 |
| 2024-07-22 | $30.49 | $31.79 | $30.45 | $30.45 | $30.45 | 2,481 |
| 2024-07-19 | $30.90 | $31.73 | $30.54 | $31.50 | $31.50 | 1,211 |
| 2024-07-18 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 336 |
| 2024-07-17 | $31.18 | $31.21 | $30.19 | $30.54 | $30.54 | 2,455 |
| 2024-07-16 | $30.79 | $31.00 | $30.13 | $31.00 | $31.00 | 1,075 |
| 2024-07-15 | $30.65 | $31.16 | $30.27 | $30.27 | $30.27 | 7,549 |
| 2024-07-12 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 938 |
| 2024-07-11 | $31.00 | $31.16 | $30.20 | $30.21 | $30.21 | 6,125 |
| 2024-07-10 | $30.26 | $31.18 | $30.20 | $30.59 | $30.59 | 2,924 |
| 2024-07-09 | $30.73 | $30.96 | $30.39 | $30.63 | $30.63 | 4,050 |
| 2024-07-08 | $30.65 | $31.33 | $30.65 | $30.94 | $30.94 | 4,050 |
| 2024-07-05 | $30.65 | $31.34 | $30.65 | $31.34 | $31.34 | 649 |
| 2024-07-03 | $30.65 | $31.34 | $30.65 | $31.34 | $31.34 | 6,075 |
| 2024-07-02 | $30.66 | $30.67 | $30.66 | $30.66 | $30.66 | 308 |
| 2024-07-01 | $31.64 | $31.64 | $30.63 | $30.63 | $30.63 | 539 |
| 2024-06-28 | $32.05 | $32.05 | $30.58 | $31.09 | $31.09 | 1,938 |
| 2024-06-27 | $31.30 | $31.31 | $30.56 | $30.56 | $30.56 | 1,477 |
| 2024-06-26 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 288 |
| 2024-06-25 | $30.78 | $31.00 | $30.53 | $30.53 | $30.53 | 2,528 |
| 2024-06-24 | $30.72 | $30.76 | $30.72 | $30.75 | $30.75 | 748 |
| 2024-06-21 | $30.98 | $31.50 | $30.49 | $30.50 | $30.50 | 25,246 |
| 2024-06-20 | $31.29 | $31.98 | $31.29 | $31.98 | $31.62 | 1,906 |
| 2024-06-18 | $31.60 | $31.64 | $30.74 | $30.74 | $30.39 | 11,507 |
| 2024-06-17 | $30.72 | $32.00 | $30.36 | $32.00 | $32.00 | 4,562 |
| 2024-06-14 | $30.80 | $31.42 | $30.38 | $30.80 | $30.80 | 3,552 |
| 2024-06-13 | $30.79 | $32.00 | $30.79 | $30.98 | $30.98 | 1,905 |
| 2024-06-12 | $31.52 | $32.00 | $30.91 | $32.00 | $32.00 | 7,414 |
| 2024-06-11 | $31.34 | $31.95 | $31.34 | $31.95 | $31.95 | 1,384 |
| 2024-06-10 | $30.89 | $31.24 | $30.79 | $31.24 | $31.24 | 1,244 |
| 2024-06-07 | $30.58 | $31.33 | $30.58 | $31.24 | $31.24 | 2,232 |
| 2024-06-06 | $30.52 | $30.60 | $30.52 | $30.60 | $30.60 | 725 |
| 2024-06-05 | $31.08 | $31.37 | $30.16 | $31.25 | $31.25 | 4,873 |
| 2024-06-04 | $31.47 | $31.47 | $30.14 | $31.19 | $31.19 | 4,070 |
| 2024-06-03 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 124 |
| 2024-05-31 | $31.05 | $31.91 | $31.05 | $31.89 | $31.89 | 2,508 |
| 2024-05-30 | $30.50 | $31.02 | $30.47 | $31.02 | $31.02 | 929 |
| 2024-05-29 | $30.54 | $31.63 | $30.50 | $30.50 | $30.50 | 1,105 |
| 2024-05-28 | $30.21 | $31.90 | $30.21 | $31.90 | $31.90 | 779 |
| 2024-05-24 | $30.70 | $31.84 | $30.70 | $31.84 | $31.84 | 4,515 |
| 2024-05-23 | $30.90 | $31.13 | $30.18 | $30.95 | $30.95 | 4,384 |
| 2024-05-22 | $30.47 | $31.41 | $30.25 | $31.04 | $31.04 | 1,491 |
| 2024-05-21 | $30.81 | $31.50 | $30.76 | $30.76 | $30.76 | 5,922 |
| 2024-05-20 | $31.76 | $32.42 | $30.59 | $30.63 | $30.63 | 6,545 |
| 2024-05-17 | $31.60 | $32.28 | $31.60 | $32.28 | $32.28 | 1,450 |
| 2024-05-16 | $32.04 | $32.58 | $31.56 | $31.56 | $31.56 | 889 |
| 2024-05-15 | $32.00 | $32.25 | $31.57 | $31.69 | $31.69 | 8,695 |
| 2024-05-14 | $32.05 | $32.67 | $32.03 | $32.67 | $32.67 | 4,234 |
| 2024-05-13 | $32.02 | $32.80 | $31.56 | $32.50 | $32.50 | 17,818 |
| 2024-05-10 | $32.20 | $32.34 | $32.20 | $32.26 | $32.26 | 2,315 |
| 2024-05-09 | $32.31 | $32.31 | $32.03 | $32.03 | $32.03 | 1,787 |
| 2024-05-08 | $32.31 | $32.31 | $32.04 | $32.17 | $32.17 | 1,240 |
| 2024-05-07 | $32.34 | $32.34 | $32.01 | $32.02 | $32.02 | 1,858 |
| 2024-05-06 | $32.33 | $32.34 | $31.77 | $32.34 | $32.34 | 1,948 |
| 2024-05-03 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 197 |
| 2024-05-02 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 32 |
| 2024-05-01 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 217 |
| 2024-04-30 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 4 |
| 2024-04-29 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 17 |
| 2024-04-26 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 26 |
| 2024-04-25 | $31.49 | $31.49 | $31.38 | $31.38 | $31.38 | 256 |
| 2024-04-24 | $31.89 | $31.89 | $31.36 | $31.36 | $31.36 | 479 |
| 2024-04-23 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 2 |
| 2024-04-22 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 14 |
| 2024-04-19 | $32.50 | $32.51 | $32.50 | $32.50 | $32.50 | 1,710 |
| 2024-04-18 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 496 |
| 2024-04-17 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 324 |
| 2024-04-16 | $32.25 | $32.50 | $32.25 | $32.50 | $32.50 | 2,285 |
| 2024-04-15 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 255 |
| 2024-04-12 | $32.51 | $32.51 | $32.50 | $32.50 | $32.50 | 805 |
| 2024-04-11 | $31.41 | $32.92 | $31.41 | $32.92 | $32.92 | 1,240 |
| 2024-04-10 | $32.76 | $33.05 | $30.80 | $32.99 | $32.99 | 14,705 |
| 2024-04-09 | $30.83 | $33.10 | $30.20 | $33.10 | $33.10 | 12,269 |
| 2024-04-08 | $29.72 | $30.88 | $29.72 | $30.75 | $30.75 | 11,237 |
| 2024-04-05 | $30.64 | $30.64 | $29.65 | $29.81 | $29.81 | 595 |
| 2024-04-04 | $30.23 | $30.64 | $30.23 | $30.64 | $30.64 | 1,668 |
| 2024-04-03 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 392 |
| 2024-04-02 | $29.65 | $29.81 | $29.65 | $29.81 | $29.81 | 1,265 |
| 2024-04-01 | $30.33 | $30.33 | $29.55 | $30.17 | $30.17 | 738 |
| 2024-03-28 | $28.99 | $30.53 | $28.80 | $30.53 | $30.53 | 28,079 |
| 2024-03-27 | $28.67 | $29.00 | $28.62 | $29.00 | $29.00 | 6,461 |
| 2024-03-26 | $29.01 | $29.01 | $29.00 | $29.00 | $29.00 | 1,229 |
| 2024-03-25 | $29.00 | $29.48 | $28.66 | $29.01 | $29.01 | 4,536 |
| 2024-03-22 | $29.10 | $29.38 | $28.94 | $29.00 | $29.00 | 27,510 |
| 2024-03-21 | $29.32 | $29.50 | $28.90 | $28.93 | $28.93 | 6,642 |
| 2024-03-20 | $28.61 | $29.50 | $28.37 | $29.00 | $29.00 | 9,167 |
| 2024-03-19 | $29.48 | $29.65 | $28.47 | $29.36 | $29.01 | 20,184 |
| 2024-03-18 | $29.20 | $30.28 | $29.08 | $29.08 | $29.08 | 9,197 |
| 2024-03-15 | $30.25 | $30.60 | $29.40 | $29.95 | $29.95 | 14,639 |
| 2024-03-14 | $30.25 | $30.50 | $29.80 | $30.47 | $30.47 | 5,246 |
| 2024-03-13 | $29.66 | $30.70 | $29.66 | $30.45 | $30.45 | 4,206 |
| 2024-03-12 | $30.05 | $30.65 | $30.05 | $30.25 | $30.25 | 4,200 |
| 2024-03-11 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 727 |
| 2024-03-08 | $29.72 | $30.15 | $29.60 | $29.60 | $29.60 | 11,795 |
| 2024-03-07 | $29.85 | $30.07 | $29.54 | $29.97 | $29.97 | 12,763 |
| 2024-03-06 | $29.69 | $29.99 | $29.50 | $29.53 | $29.53 | 14,883 |
| 2024-03-05 | $29.18 | $29.58 | $29.18 | $29.51 | $29.51 | 1,400 |
| 2024-03-04 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 414 |
| 2024-03-01 | $30.00 | $30.13 | $29.95 | $29.95 | $29.95 | 3,430 |
| 2024-02-29 | $29.78 | $30.00 | $29.78 | $29.97 | $29.97 | 1,336 |
| 2024-02-28 | $29.73 | $29.79 | $29.73 | $29.78 | $29.78 | 1,404 |
| 2024-02-27 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 602 |
| 2024-02-26 | $28.95 | $29.17 | $28.75 | $29.17 | $29.17 | 8,235 |
| 2024-02-23 | $28.25 | $29.00 | $28.25 | $28.70 | $28.70 | 2,202 |
| 2024-02-22 | $28.35 | $28.40 | $28.35 | $28.40 | $28.40 | 1,287 |
| 2024-02-21 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 5 |
| 2024-02-20 | $27.68 | $28.20 | $27.68 | $28.03 | $28.03 | 791 |
| 2024-02-16 | $27.93 | $28.40 | $27.68 | $28.40 | $28.40 | 12,678 |
| 2024-02-15 | $28.25 | $28.51 | $27.47 | $27.47 | $27.47 | 7,340 |
| 2024-02-14 | $29.00 | $29.00 | $28.00 | $28.03 | $28.03 | 13,484 |
| 2024-02-13 | $29.01 | $29.20 | $28.66 | $28.66 | $28.66 | 4,958 |
| 2024-02-12 | $29.10 | $29.89 | $29.04 | $29.89 | $29.89 | 5,154 |
| 2024-02-09 | $29.54 | $29.68 | $29.45 | $29.45 | $29.45 | 1,644 |
| 2024-02-08 | $29.78 | $29.78 | $29.60 | $29.75 | $29.75 | 1,126 |
| 2024-02-07 | $29.25 | $29.53 | $29.25 | $29.53 | $29.53 | 739 |
| 2024-02-06 | $29.45 | $29.45 | $29.15 | $29.45 | $29.45 | 5,520 |
| 2024-02-05 | $29.00 | $29.50 | $29.00 | $29.30 | $29.30 | 1,243 |
| 2024-02-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 58 |
| 2024-02-01 | $29.00 | $29.53 | $29.00 | $29.00 | $29.00 | 1,848 |
| 2024-01-31 | $29.35 | $29.35 | $29.29 | $29.30 | $29.30 | 836 |
| 2024-01-30 | $29.08 | $29.41 | $29.08 | $29.39 | $29.39 | 1,454 |
| 2024-01-29 | $29.78 | $29.94 | $29.36 | $29.39 | $29.39 | 7,446 |
| 2024-01-26 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 43 |
| 2024-01-25 | $29.34 | $29.78 | $28.68 | $29.78 | $29.78 | 938 |
| 2024-01-24 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 168 |
| 2024-01-23 | $29.29 | $29.82 | $29.29 | $29.82 | $29.82 | 1,810 |
| 2024-01-22 | $30.50 | $30.50 | $28.97 | $30.00 | $30.00 | 5,029 |
| 2024-01-19 | $29.66 | $29.97 | $29.27 | $29.97 | $29.97 | 2,620 |
| 2024-01-18 | $29.46 | $29.94 | $29.46 | $29.90 | $29.90 | 2,288 |
| 2024-01-17 | $31.58 | $31.58 | $29.02 | $29.60 | $29.60 | 14,735 |
| 2024-01-16 | $32.03 | $32.50 | $30.64 | $31.45 | $31.45 | 14,157 |
| 2024-01-12 | $32.45 | $32.50 | $32.45 | $32.50 | $32.50 | 3,471 |
| 2024-01-11 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 617 |
| 2024-01-10 | $32.71 | $32.81 | $32.50 | $32.50 | $32.50 | 1,931 |
| 2024-01-09 | $31.81 | $32.52 | $31.81 | $32.52 | $32.52 | 3,933 |
| 2024-01-08 | $32.55 | $32.55 | $31.08 | $32.50 | $32.50 | 25,661 |
| 2024-01-05 | $31.26 | $32.26 | $31.26 | $32.26 | $32.26 | 734 |
| 2024-01-04 | $32.24 | $32.70 | $31.35 | $32.50 | $32.50 | 57,372 |
| 2024-01-03 | $32.25 | $32.25 | $30.70 | $32.03 | $32.03 | 5,978 |
| 2024-01-02 | $31.79 | $32.09 | $31.20 | $32.00 | $32.00 | 2,545 |
| 2023-12-29 | $31.54 | $32.25 | $31.54 | $32.24 | $32.24 | 31,484 |
| 2023-12-28 | $31.07 | $31.75 | $31.07 | $31.75 | $31.75 | 2,396 |
| 2023-12-27 | $31.31 | $31.75 | $30.69 | $31.75 | $31.75 | 14,402 |
| 2023-12-26 | $30.43 | $31.52 | $30.43 | $31.23 | $31.23 | 7,265 |
| 2023-12-22 | $30.15 | $31.00 | $29.89 | $30.30 | $30.30 | 29,339 |
| 2023-12-21 | $29.80 | $30.00 | $28.30 | $30.00 | $30.00 | 8,235 |
| 2023-12-20 | $29.29 | $30.00 | $28.63 | $30.00 | $29.75 | 22,519 |
| 2023-12-19 | $28.70 | $29.80 | $28.70 | $29.80 | $29.55 | 2,221 |
| 2023-12-18 | $28.70 | $29.20 | $28.69 | $29.20 | $28.96 | 3,202 |
| 2023-12-15 | $29.55 | $29.60 | $28.88 | $29.59 | $29.35 | 5,604 |
| 2023-12-14 | $29.44 | $29.55 | $28.99 | $29.55 | $29.31 | 15,714 |
| 2023-12-13 | $28.48 | $29.32 | $28.48 | $29.32 | $29.08 | 4,773 |
| 2023-12-12 | $28.11 | $28.21 | $28.11 | $28.15 | $27.92 | 1,022 |
| 2023-12-11 | $29.00 | $29.00 | $28.12 | $28.55 | $28.31 | 2,582 |
| 2023-12-08 | $29.00 | $29.00 | $28.75 | $28.75 | $28.75 | 28,509 |
| 2023-12-07 | $26.90 | $29.24 | $26.50 | $28.75 | $28.75 | 54,987 |
| 2023-12-06 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 102 |
| 2023-12-05 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 598 |
| 2023-12-04 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 170 |
| 2023-12-01 | $34.25 | $34.25 | $33.27 | $33.65 | $33.65 | 1,452 |
| 2023-11-30 | $33.80 | $33.80 | $32.90 | $33.78 | $33.78 | 3,975 |
| 2023-11-29 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 790 |
| 2023-11-28 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 267 |
| 2023-11-27 | $34.33 | $34.37 | $32.60 | $33.80 | $33.80 | 3,924 |
| 2023-11-24 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 76 |
| 2023-11-22 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 151 |
| 2023-11-21 | $33.32 | $34.99 | $33.30 | $33.85 | $33.85 | 4,310 |
| 2023-11-20 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 1,185 |
| 2023-11-17 | $34.49 | $34.50 | $33.00 | $34.17 | $34.17 | 1,697 |
| 2023-11-16 | $34.19 | $34.50 | $34.19 | $34.50 | $34.50 | 351 |
| 2023-11-15 | $34.04 | $34.04 | $31.49 | $33.59 | $33.59 | 1,262 |
| 2023-11-14 | $34.38 | $34.38 | $33.00 | $33.45 | $33.45 | 5,347 |
| 2023-11-13 | $33.82 | $34.05 | $33.80 | $34.05 | $34.05 | 2,385 |
| 2023-11-10 | $34.48 | $34.50 | $34.48 | $34.50 | $34.50 | 746 |
| 2023-11-09 | $33.91 | $34.75 | $33.91 | $34.75 | $34.75 | 421 |
| 2023-11-08 | $32.50 | $34.50 | $30.50 | $34.00 | $34.00 | 11,193 |
| 2023-11-07 | $34.43 | $35.15 | $34.43 | $34.96 | $34.96 | 1,080 |
| 2023-11-06 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 130 |
| 2023-11-03 | $35.00 | $35.04 | $34.98 | $34.98 | $34.98 | 1,869 |
| 2023-11-02 | $34.94 | $35.04 | $34.94 | $35.00 | $35.00 | 1,679 |
| 2023-11-01 | $34.36 | $34.94 | $34.36 | $34.94 | $34.94 | 489 |
| 2023-10-31 | $35.19 | $35.19 | $34.94 | $34.94 | $34.94 | 2,702 |
| 2023-10-30 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 710 |
| 2023-10-27 | $36.55 | $36.55 | $36.48 | $36.48 | $36.48 | 610 |
| 2023-10-26 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 314 |
| 2023-10-25 | $34.89 | $35.00 | $34.79 | $35.00 | $35.00 | 1,101 |
| 2023-10-24 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 61 |
| 2023-10-23 | $35.50 | $35.50 | $34.97 | $34.97 | $34.97 | 296 |
| 2023-10-20 | $33.66 | $35.00 | $33.32 | $35.00 | $35.00 | 3,637 |
| 2023-10-19 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 135 |
| 2023-10-18 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 348 |
| 2023-10-17 | $36.96 | $36.98 | $34.47 | $35.12 | $35.12 | 1,994 |
| 2023-10-16 | $35.36 | $36.00 | $35.36 | $35.50 | $35.50 | 4,846 |
| 2023-10-13 | $34.86 | $36.00 | $34.86 | $36.00 | $36.00 | 1,506 |
| 2023-10-12 | $35.29 | $35.29 | $34.80 | $35.14 | $35.14 | 2,381 |
| 2023-10-11 | $34.00 | $35.54 | $34.00 | $35.20 | $35.20 | 1,318 |
| 2023-10-10 | $36.47 | $37.00 | $36.47 | $36.53 | $36.53 | 6,019 |
| 2023-10-09 | $36.00 | $36.55 | $35.12 | $36.55 | $36.55 | 5,052 |
| 2023-10-06 | $33.46 | $36.00 | $33.45 | $36.00 | $36.00 | 6,829 |
| 2023-10-05 | $34.01 | $34.01 | $33.40 | $33.62 | $33.62 | 2,732 |
| 2023-10-04 | $34.00 | $34.50 | $33.90 | $33.90 | $33.65 | 494 |
| 2023-10-03 | $34.09 | $34.09 | $34.00 | $34.00 | $33.75 | 1,441 |
| 2023-10-02 | $34.00 | $34.00 | $33.59 | $33.88 | $33.63 | 543 |
| 2023-09-29 | $34.38 | $34.96 | $34.35 | $34.35 | $34.10 | 3,151 |
| 2023-09-28 | $34.80 | $35.00 | $34.80 | $35.00 | $34.74 | 492 |
| 2023-09-27 | $34.75 | $34.80 | $34.75 | $34.80 | $34.54 | 652 |
| 2023-09-26 | $34.31 | $34.31 | $34.31 | $34.31 | $34.05 | 20 |
| 2023-09-25 | $34.35 | $34.35 | $34.31 | $34.31 | $34.05 | 807 |
| 2023-09-22 | $34.75 | $34.75 | $34.50 | $34.50 | $34.25 | 1,485 |
| 2023-09-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.75 | 626 |
| 2023-09-20 | $34.80 | $34.80 | $34.80 | $34.80 | $34.54 | 46 |
| 2023-09-19 | $34.80 | $34.80 | $34.80 | $34.80 | $34.54 | 16 |
| 2023-09-18 | $34.80 | $34.80 | $34.80 | $34.80 | $34.54 | 47 |
| 2023-09-15 | $34.56 | $34.80 | $34.55 | $34.80 | $34.54 | 3,056 |
| 2023-09-14 | $34.32 | $34.50 | $34.32 | $34.50 | $34.25 | 1,808 |
| 2023-09-13 | $35.18 | $35.18 | $35.18 | $35.18 | $34.92 | 16 |
| 2023-09-12 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 53 |
| 2023-09-11 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 39 |
| 2023-09-08 | $35.00 | $35.18 | $34.97 | $35.18 | $35.18 | 3,587 |
| 2023-09-07 | $35.25 | $35.25 | $33.63 | $33.65 | $33.65 | 5,260 |
| 2023-09-06 | $34.82 | $35.17 | $34.76 | $35.17 | $35.17 | 824 |
| 2023-09-05 | $34.82 | $35.14 | $34.82 | $35.09 | $35.09 | 1,136 |
| 2023-09-01 | $35.15 | $35.25 | $34.28 | $35.25 | $35.25 | 4,298 |
| 2023-08-31 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 404 |
| 2023-08-30 | $34.56 | $35.20 | $34.56 | $35.17 | $35.17 | 2,079 |
| 2023-08-29 | $33.30 | $35.15 | $33.30 | $35.15 | $35.15 | 1,328 |
| 2023-08-28 | $35.75 | $35.75 | $34.57 | $34.57 | $34.57 | 781 |
| 2023-08-25 | $35.50 | $35.50 | $33.18 | $35.49 | $35.49 | 6,720 |
| 2023-08-24 | $34.00 | $35.79 | $34.00 | $35.79 | $35.79 | 2,109 |
| 2023-08-23 | $34.98 | $35.59 | $34.98 | $35.50 | $35.50 | 1,237 |
| 2023-08-22 | $35.02 | $35.59 | $34.95 | $35.59 | $35.59 | 7,772 |
| 2023-08-21 | $34.79 | $35.57 | $34.19 | $34.95 | $34.95 | 2,387 |
| 2023-08-18 | $36.00 | $36.00 | $34.40 | $35.00 | $35.00 | 4,998 |
| 2023-08-17 | $35.23 | $35.98 | $35.00 | $35.98 | $35.98 | 1,073 |
| 2023-08-16 | $37.00 | $37.00 | $35.00 | $35.00 | $35.00 | 5,866 |
| 2023-08-15 | $33.96 | $36.57 | $33.96 | $36.37 | $36.37 | 4,388 |
| 2023-08-14 | $34.56 | $36.67 | $34.04 | $36.57 | $36.57 | 26,322 |
| 2023-08-11 | $34.54 | $35.66 | $34.54 | $34.96 | $34.96 | 968 |
| 2023-08-10 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 812 |
| 2023-08-09 | $35.25 | $35.98 | $35.25 | $35.93 | $35.93 | 9,887 |
| 2023-08-08 | $34.10 | $35.20 | $34.05 | $35.20 | $35.20 | 9,142 |
| 2023-08-07 | $34.71 | $35.00 | $34.05 | $34.64 | $34.64 | 16,768 |
| 2023-08-04 | $33.85 | $34.98 | $33.85 | $34.96 | $34.96 | 11,477 |
| 2023-08-03 | $33.82 | $33.99 | $33.80 | $33.80 | $33.80 | 3,430 |
| 2023-08-02 | $33.97 | $34.25 | $33.46 | $33.89 | $33.89 | 2,209 |
| 2023-08-01 | $34.50 | $34.50 | $34.05 | $34.05 | $34.05 | 493 |
| 2023-07-31 | $33.58 | $34.37 | $33.58 | $34.37 | $34.37 | 2,286 |
| 2023-07-28 | $34.52 | $34.98 | $34.35 | $34.43 | $34.43 | 6,699 |
| 2023-07-27 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 255 |
| 2023-07-26 | $34.51 | $34.52 | $33.80 | $34.51 | $34.51 | 3,707 |
| 2023-07-25 | $34.09 | $34.65 | $34.00 | $34.02 | $34.02 | 2,125 |
| 2023-07-24 | $34.25 | $34.50 | $34.00 | $34.30 | $34.30 | 4,229 |
| 2023-07-21 | $32.40 | $34.95 | $32.40 | $34.64 | $34.64 | 42,444 |
| 2023-07-20 | $31.50 | $32.22 | $30.85 | $32.20 | $32.20 | 51,276 |
| 2023-07-19 | $32.13 | $32.48 | $31.22 | $31.50 | $31.50 | 25,476 |
| 2023-07-18 | $32.04 | $32.66 | $32.00 | $32.00 | $32.00 | 7,124 |
| 2023-07-17 | $32.51 | $32.85 | $31.23 | $32.15 | $32.15 | 7,867 |
| 2023-07-14 | $33.60 | $33.63 | $32.50 | $32.51 | $32.51 | 6,013 |
| 2023-07-13 | $33.79 | $33.79 | $33.00 | $33.63 | $33.63 | 13,105 |
| 2023-07-12 | $33.75 | $33.75 | $33.49 | $33.69 | $33.69 | 2,869 |
| 2023-07-11 | $33.75 | $33.75 | $33.64 | $33.75 | $33.75 | 2,079 |
| 2023-07-10 | $33.50 | $33.77 | $33.50 | $33.73 | $33.73 | 1,635 |
| 2023-07-07 | $33.64 | $33.75 | $33.64 | $33.75 | $33.75 | 1,547 |
| 2023-07-06 | $33.46 | $33.64 | $33.46 | $33.64 | $33.64 | 410 |
| 2023-07-05 | $33.23 | $33.66 | $33.23 | $33.65 | $33.65 | 1,322 |
| 2023-07-03 | $33.73 | $33.74 | $33.62 | $33.62 | $33.62 | 898 |
| 2023-06-30 | $33.60 | $33.70 | $33.42 | $33.59 | $33.59 | 8,768 |
| 2023-06-29 | $34.00 | $34.00 | $33.68 | $33.75 | $33.75 | 1,943 |
| 2023-06-28 | $33.36 | $34.40 | $33.28 | $34.35 | $34.35 | 4,852 |
| 2023-06-27 | $33.50 | $33.50 | $33.00 | $33.07 | $33.07 | 22,098 |
| 2023-06-26 | $33.32 | $33.53 | $33.30 | $33.41 | $33.41 | 5,433 |
| 2023-06-23 | $33.25 | $33.75 | $33.25 | $33.70 | $33.70 | 6,358 |
| 2023-06-22 | $33.80 | $33.80 | $33.35 | $33.70 | $33.70 | 2,829 |
| 2023-06-21 | $33.80 | $33.90 | $33.61 | $33.80 | $33.55 | 29,120 |
| 2023-06-20 | $33.75 | $33.89 | $33.75 | $33.80 | $33.55 | 8,839 |
| 2023-06-16 | $34.00 | $34.00 | $33.51 | $33.74 | $33.49 | 6,697 |
| 2023-06-15 | $33.59 | $34.00 | $33.40 | $34.00 | $34.00 | 17,296 |
| 2023-06-14 | $33.50 | $33.75 | $33.50 | $33.59 | $33.59 | 9,734 |
| 2023-06-13 | $33.63 | $34.13 | $33.21 | $33.75 | $33.75 | 17,954 |
| 2023-06-12 | $33.50 | $34.29 | $32.50 | $33.75 | $33.75 | 40,320 |
| 2023-06-09 | $29.00 | $34.10 | $28.84 | $32.58 | $32.58 | 70,879 |
| 2023-06-08 | $26.38 | $27.50 | $26.38 | $27.50 | $27.50 | 1,388 |
| 2023-06-07 | $26.25 | $27.98 | $26.25 | $27.84 | $27.84 | 2,197 |
| 2023-06-06 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 130 |
| 2023-06-05 | $26.83 | $27.97 | $26.83 | $27.86 | $27.86 | 3,300 |
| 2023-06-02 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 208 |
| 2023-06-01 | $27.68 | $27.74 | $26.75 | $27.74 | $27.74 | 3,252 |
| 2023-05-31 | $26.16 | $27.29 | $26.16 | $27.19 | $27.19 | 6,484 |
| 2023-05-30 | $27.19 | $27.87 | $25.74 | $25.74 | $25.74 | 18,988 |
| 2023-05-26 | $27.46 | $27.46 | $26.96 | $26.96 | $26.96 | 389 |
| 2023-05-25 | $27.80 | $27.81 | $27.01 | $27.35 | $27.35 | 4,546 |
| 2023-05-24 | $28.38 | $29.00 | $27.44 | $27.44 | $27.44 | 28,608 |
| 2023-05-23 | $28.37 | $28.63 | $28.00 | $28.50 | $28.50 | 16,944 |
| 2023-05-22 | $25.97 | $29.00 | $25.95 | $28.54 | $28.54 | 49,146 |
| 2023-05-19 | $26.90 | $27.00 | $25.21 | $25.21 | $25.21 | 12,669 |
| 2023-05-18 | $27.26 | $27.26 | $26.66 | $26.90 | $26.90 | 10,911 |
| 2023-05-17 | $28.30 | $28.38 | $27.02 | $27.15 | $27.15 | 13,202 |
| 2023-05-16 | $27.71 | $28.35 | $27.70 | $28.30 | $28.30 | 5,409 |
| 2023-05-15 | $29.00 | $29.01 | $27.06 | $27.06 | $27.06 | 8,071 |
| 2023-05-12 | $28.45 | $29.45 | $28.40 | $29.01 | $29.01 | 1,313 |
| 2023-05-11 | $28.26 | $28.26 | $28.07 | $28.07 | $28.07 | 1,360 |
| 2023-05-10 | $26.25 | $28.99 | $26.25 | $28.95 | $28.95 | 7,530 |
| 2023-05-09 | $27.95 | $28.34 | $27.57 | $28.34 | $28.34 | 4,457 |
| 2023-05-08 | $28.25 | $28.25 | $27.84 | $27.95 | $27.95 | 1,100 |
| 2023-05-05 | $27.95 | $28.06 | $27.90 | $28.06 | $28.06 | 711 |
| 2023-05-04 | $28.00 | $28.00 | $27.59 | $28.00 | $28.00 | 826 |
| 2023-05-03 | $27.53 | $28.18 | $27.53 | $28.00 | $28.00 | 2,475 |
| 2023-05-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 28 |
| 2023-05-01 | $27.13 | $28.18 | $27.13 | $28.00 | $28.00 | 1,702 |
| 2023-04-28 | $27.36 | $27.84 | $27.36 | $27.84 | $27.84 | 1,052 |
| 2023-04-27 | $27.21 | $27.50 | $27.21 | $27.50 | $27.50 | 730 |
| 2023-04-26 | $27.30 | $27.40 | $27.30 | $27.40 | $27.40 | 1,109 |
| 2023-04-25 | $27.46 | $27.46 | $27.33 | $27.33 | $27.33 | 481 |
| 2023-04-24 | $27.50 | $27.70 | $27.50 | $27.70 | $27.70 | 2,172 |
| 2023-04-21 | $27.27 | $27.61 | $27.11 | $27.61 | $27.61 | 5,412 |
| 2023-04-20 | $27.54 | $27.54 | $27.13 | $27.36 | $27.36 | 3,041 |
| 2023-04-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 558 |
| 2023-04-18 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 318 |
| 2023-04-17 | $27.63 | $27.95 | $27.63 | $27.70 | $27.70 | 16,047 |
| 2023-04-14 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 288 |
| 2023-04-13 | $27.88 | $28.35 | $27.88 | $28.35 | $28.35 | 3,229 |
| 2023-04-12 | $27.91 | $28.35 | $27.90 | $28.35 | $28.35 | 1,153 |
| 2023-04-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 170 |
| 2023-04-10 | $28.01 | $28.01 | $28.00 | $28.00 | $28.00 | 677 |
| 2023-04-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 172 |
| 2023-04-05 | $28.20 | $28.20 | $28.00 | $28.00 | $28.00 | 446 |
| 2023-04-04 | $28.00 | $28.15 | $28.00 | $28.15 | $28.15 | 7,694 |
| 2023-04-03 | $27.88 | $28.13 | $27.84 | $27.97 | $27.97 | 7,621 |
| 2023-03-31 | $28.08 | $28.15 | $27.80 | $28.15 | $28.15 | 5,209 |
| 2023-03-30 | $28.00 | $28.08 | $27.70 | $27.93 | $27.93 | 4,089 |
| 2023-03-29 | $27.95 | $27.96 | $27.70 | $27.70 | $27.70 | 1,476 |
| 2023-03-28 | $27.62 | $28.15 | $27.62 | $28.15 | $28.15 | 1,376 |
| 2023-03-27 | $28.15 | $28.15 | $27.80 | $27.85 | $27.85 | 8,132 |
| 2023-03-24 | $27.77 | $27.90 | $27.77 | $27.85 | $27.85 | 2,234 |
| 2023-03-23 | $27.71 | $27.95 | $27.71 | $27.95 | $27.95 | 606 |
| 2023-03-22 | $28.05 | $28.15 | $27.80 | $27.80 | $27.55 | 2,196 |
| 2023-03-21 | $26.80 | $27.39 | $26.80 | $27.39 | $27.15 | 1,667 |
| 2023-03-20 | $27.39 | $27.99 | $26.79 | $26.79 | $26.55 | 5,022 |
| 2023-03-17 | $28.15 | $28.15 | $27.39 | $27.39 | $27.39 | 1,554 |
| 2023-03-16 | $28.00 | $28.00 | $26.75 | $27.95 | $27.95 | 12,863 |
| 2023-03-15 | $28.20 | $28.20 | $28.11 | $28.13 | $28.13 | 2,068 |
| 2023-03-14 | $28.36 | $28.47 | $28.18 | $28.18 | $28.18 | 2,092 |
| 2023-03-13 | $28.62 | $28.62 | $26.00 | $28.52 | $28.52 | 19,501 |
| 2023-03-10 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 290 |
| 2023-03-09 | $28.75 | $29.55 | $28.75 | $29.30 | $29.30 | 13,759 |
| 2023-03-08 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 312 |
| 2023-03-07 | $28.75 | $29.00 | $28.75 | $28.96 | $28.96 | 3,788 |
| 2023-03-06 | $29.00 | $29.00 | $28.44 | $28.44 | $28.44 | 2,410 |
| 2023-03-03 | $28.93 | $28.93 | $28.25 | $28.50 | $28.50 | 4,447 |
| 2023-03-02 | $28.55 | $29.44 | $28.55 | $29.00 | $29.00 | 5,333 |
| 2023-03-01 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 447 |
| 2023-02-28 | $29.03 | $29.25 | $29.00 | $29.25 | $29.25 | 5,669 |
| 2023-02-27 | $29.40 | $29.40 | $28.55 | $28.55 | $28.55 | 1,407 |
| 2023-02-24 | $28.50 | $29.21 | $28.50 | $28.89 | $28.89 | 822 |
| 2023-02-23 | $28.65 | $28.65 | $28.61 | $28.61 | $28.61 | 899 |
| 2023-02-22 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 442 |
| 2023-02-21 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 288 |
| 2023-02-17 | $29.00 | $29.25 | $28.00 | $29.22 | $29.22 | 6,465 |
| 2023-02-16 | $28.95 | $29.03 | $28.37 | $29.00 | $29.00 | 4,512 |
| 2023-02-15 | $28.88 | $29.00 | $28.75 | $28.75 | $28.75 | 3,387 |
| 2023-02-14 | $28.99 | $28.99 | $28.25 | $28.25 | $28.25 | 1,148 |
| 2023-02-13 | $29.45 | $29.45 | $29.04 | $29.04 | $29.04 | 1,250 |
| 2023-02-10 | $29.18 | $29.18 | $27.91 | $29.17 | $29.17 | 6,699 |
| 2023-02-09 | $30.55 | $30.55 | $29.81 | $29.81 | $29.81 | 664 |
| 2023-02-08 | $30.70 | $30.70 | $28.75 | $29.39 | $29.39 | 5,838 |
| 2023-02-07 | $28.40 | $28.46 | $28.40 | $28.41 | $28.41 | 3,773 |
| 2023-02-06 | $27.80 | $28.50 | $27.80 | $28.50 | $28.50 | 2,331 |
| 2023-02-03 | $27.86 | $28.08 | $27.29 | $28.00 | $28.00 | 2,351 |
| 2023-02-02 | $26.79 | $28.48 | $26.79 | $28.26 | $28.26 | 1,571 |
| 2023-02-01 | $28.50 | $28.68 | $28.30 | $28.30 | $28.30 | 1,836 |
| 2023-01-31 | $28.89 | $28.89 | $28.74 | $28.75 | $28.75 | 3,059 |
| 2023-01-30 | $28.66 | $28.69 | $28.66 | $28.66 | $28.66 | 1,456 |
| 2023-01-27 | $30.70 | $30.70 | $29.50 | $29.50 | $29.50 | 1,535 |
| 2023-01-26 | $28.95 | $29.09 | $28.45 | $29.09 | $29.09 | 4,106 |
| 2023-01-25 | $29.12 | $29.12 | $28.34 | $28.45 | $28.45 | 1,594 |
| 2023-01-24 | $29.00 | $29.54 | $26.79 | $29.54 | $29.54 | 3,622 |
| 2023-01-23 | $29.73 | $29.75 | $29.00 | $29.28 | $29.28 | 3,532 |
| 2023-01-20 | $30.02 | $30.60 | $29.73 | $29.73 | $29.73 | 2,031 |
| 2023-01-19 | $30.36 | $30.61 | $30.02 | $30.02 | $30.02 | 7,334 |
| 2023-01-18 | $29.99 | $30.72 | $29.84 | $30.13 | $30.13 | 8,279 |
| 2023-01-17 | $27.30 | $30.00 | $27.26 | $30.00 | $30.00 | 29,266 |
| 2023-01-13 | $25.98 | $27.66 | $25.98 | $27.30 | $27.30 | 14,713 |
| 2023-01-12 | $26.00 | $26.00 | $25.71 | $26.00 | $26.00 | 2,006 |
| 2023-01-11 | $25.60 | $25.96 | $25.60 | $25.96 | $25.96 | 734 |
| 2023-01-10 | $26.76 | $26.76 | $25.50 | $25.50 | $25.50 | 6,850 |
| 2023-01-09 | $26.75 | $26.97 | $26.25 | $26.50 | $26.50 | 36,514 |
| 2023-01-06 | $24.19 | $27.02 | $24.14 | $26.99 | $26.99 | 37,880 |
| 2023-01-05 | $24.10 | $24.35 | $23.50 | $24.19 | $24.19 | 479,831 |
| 2023-01-04 | $24.15 | $24.55 | $24.12 | $24.12 | $24.12 | 4,823 |
| 2023-01-03 | $23.02 | $23.60 | $23.01 | $23.11 | $23.11 | 22,529 |
| 2022-12-30 | $23.21 | $23.45 | $23.00 | $23.31 | $23.31 | 8,613 |
| 2022-12-29 | $23.52 | $23.81 | $23.00 | $23.11 | $23.11 | 25,715 |
| 2022-12-28 | $24.00 | $24.00 | $22.93 | $23.32 | $23.32 | 23,027 |
| 2022-12-27 | $23.91 | $24.15 | $23.42 | $24.01 | $24.01 | 11,108 |
| 2022-12-23 | $23.42 | $24.04 | $23.23 | $23.61 | $23.61 | 6,782 |
| 2022-12-22 | $24.04 | $24.04 | $23.02 | $23.30 | $23.30 | 11,192 |
| 2022-12-21 | $24.48 | $24.56 | $23.87 | $24.06 | $23.80 | 18,207 |
| 2022-12-20 | $24.45 | $24.84 | $24.33 | $24.38 | $24.12 | 3,661 |
| 2022-12-19 | $23.67 | $24.58 | $23.46 | $24.35 | $24.09 | 40,185 |
| 2022-12-16 | $23.72 | $23.72 | $23.41 | $23.47 | $23.22 | 5,325 |
| 2022-12-15 | $23.29 | $23.96 | $23.29 | $23.70 | $23.45 | 8,396 |
| 2022-12-14 | $23.30 | $23.67 | $23.02 | $23.29 | $23.04 | 110,847 |
| 2022-12-13 | $23.81 | $24.01 | $23.16 | $23.16 | $22.91 | 116,954 |
| 2022-12-12 | $24.70 | $25.23 | $23.76 | $23.99 | $23.74 | 19,546 |
| 2022-12-09 | $24.99 | $24.99 | $24.68 | $24.68 | $24.68 | 2,156 |
| 2022-12-08 | $25.34 | $25.34 | $24.99 | $24.99 | $24.99 | 11,597 |
| 2022-12-07 | $25.51 | $25.53 | $25.00 | $25.28 | $25.28 | 6,682 |
| 2022-12-06 | $25.30 | $25.91 | $25.19 | $25.50 | $25.50 | 11,360 |
| 2022-12-05 | $25.02 | $25.53 | $24.43 | $25.05 | $25.05 | 16,170 |
| 2022-12-02 | $24.01 | $25.17 | $24.01 | $24.79 | $24.79 | 7,422 |
| 2022-12-01 | $24.26 | $24.75 | $24.00 | $24.00 | $24.00 | 6,346 |
| 2022-11-30 | $23.45 | $24.00 | $23.45 | $23.60 | $23.60 | 74,585 |
| 2022-11-29 | $23.29 | $23.80 | $23.08 | $23.72 | $23.72 | 14,686 |
| 2022-11-28 | $23.66 | $23.67 | $23.00 | $23.20 | $23.20 | 107,116 |
| 2022-11-25 | $23.62 | $23.69 | $23.13 | $23.67 | $23.67 | 2,918 |
| 2022-11-23 | $23.33 | $24.40 | $23.33 | $23.70 | $23.70 | 5,910 |
| 2022-11-22 | $24.37 | $24.50 | $23.99 | $24.43 | $24.43 | 6,688 |
| 2022-11-21 | $24.96 | $24.96 | $23.25 | $24.25 | $24.25 | 7,139 |
| 2022-11-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 239 |
| 2022-11-17 | $23.51 | $23.97 | $23.41 | $23.41 | $23.41 | 18,536 |
| 2022-11-16 | $24.43 | $24.43 | $23.54 | $23.67 | $23.67 | 16,069 |
| 2022-11-15 | $24.75 | $24.75 | $24.49 | $24.55 | $24.55 | 8,283 |
| 2022-11-14 | $24.60 | $25.08 | $24.50 | $24.78 | $24.78 | 15,400 |
| 2022-11-11 | $24.80 | $24.80 | $24.52 | $24.60 | $24.60 | 4,521 |
| 2022-11-10 | $24.80 | $25.08 | $24.55 | $24.83 | $24.83 | 3,391 |
| 2022-11-09 | $24.70 | $24.71 | $24.50 | $24.71 | $24.71 | 4,717 |
| 2022-11-08 | $24.00 | $24.95 | $24.00 | $24.50 | $24.50 | 9,805 |
| 2022-11-07 | $22.73 | $22.95 | $22.73 | $22.80 | $22.80 | 1,150 |
| 2022-11-04 | $24.17 | $24.17 | $23.25 | $23.65 | $23.65 | 1,048 |
| 2022-11-03 | $24.25 | $24.25 | $23.78 | $23.99 | $23.99 | 1,410 |
| 2022-11-02 | $24.05 | $24.25 | $24.00 | $24.22 | $24.22 | 13,242 |
| 2022-11-01 | $24.04 | $24.04 | $23.79 | $24.01 | $24.01 | 2,226 |
| 2022-10-31 | $24.30 | $24.40 | $23.97 | $24.17 | $24.17 | 5,095 |
| 2022-10-28 | $24.28 | $24.29 | $24.23 | $24.23 | $24.23 | 2,123 |
| 2022-10-27 | $22.49 | $23.50 | $22.49 | $23.49 | $23.49 | 7,347 |
| 2022-10-26 | $23.56 | $23.56 | $22.00 | $22.05 | $22.05 | 2,702 |
| 2022-10-25 | $21.00 | $21.93 | $21.00 | $21.88 | $21.88 | 6,349 |
| 2022-10-24 | $20.73 | $21.16 | $20.70 | $21.16 | $21.16 | 16,746 |
| 2022-10-21 | $20.83 | $20.83 | $20.77 | $20.77 | $20.77 | 1,304 |
| 2022-10-20 | $20.88 | $21.09 | $20.55 | $21.09 | $21.09 | 3,030 |
| 2022-10-19 | $20.90 | $20.90 | $20.65 | $20.88 | $20.88 | 2,016 |
| 2022-10-18 | $20.90 | $20.96 | $20.81 | $20.82 | $20.82 | 5,259 |
| 2022-10-17 | $20.60 | $21.00 | $20.60 | $20.76 | $20.76 | 2,920 |
| 2022-10-14 | $20.97 | $20.99 | $20.75 | $20.99 | $20.99 | 1,884 |
| 2022-10-13 | $20.76 | $21.00 | $20.52 | $21.00 | $21.00 | 4,627 |
| 2022-10-12 | $21.14 | $21.14 | $20.75 | $20.90 | $20.90 | 3,844 |
| 2022-10-11 | $21.63 | $21.63 | $20.86 | $20.86 | $20.86 | 1,612 |
| 2022-10-10 | $21.20 | $21.21 | $21.18 | $21.18 | $21.18 | 807 |
| 2022-10-07 | $21.56 | $21.80 | $21.32 | $21.32 | $21.32 | 3,479 |
| 2022-10-06 | $21.71 | $21.96 | $21.71 | $21.96 | $21.96 | 1,018 |
| 2022-10-05 | $21.81 | $22.02 | $21.71 | $21.71 | $21.71 | 2,090 |
| 2022-10-04 | $22.09 | $22.48 | $21.74 | $21.92 | $21.92 | 11,612 |
| 2022-10-03 | $22.01 | $22.36 | $22.01 | $22.10 | $22.10 | 2,850 |
| 2022-09-30 | $21.91 | $22.33 | $21.91 | $22.07 | $21.82 | 3,617 |
| 2022-09-29 | $22.76 | $22.76 | $22.33 | $22.35 | $22.10 | 1,619 |
| 2022-09-28 | $22.56 | $22.73 | $22.56 | $22.69 | $22.44 | 1,797 |
| 2022-09-27 | $22.52 | $22.72 | $22.52 | $22.52 | $22.27 | 1,611 |
| 2022-09-26 | $22.28 | $22.28 | $22.28 | $22.28 | $22.03 | 264 |
| 2022-09-23 | $22.47 | $22.50 | $22.15 | $22.28 | $22.03 | 5,168 |
| 2022-09-22 | $23.18 | $23.18 | $22.52 | $22.72 | $22.47 | 3,142 |
| 2022-09-21 | $23.35 | $23.60 | $22.96 | $23.05 | $22.79 | 2,799 |
| 2022-09-20 | $24.00 | $24.00 | $22.98 | $22.98 | $22.72 | 1,764 |
| 2022-09-19 | $23.95 | $24.17 | $23.76 | $24.09 | $23.82 | 5,237 |
| 2022-09-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.63 | 224 |
| 2022-09-15 | $24.01 | $24.23 | $23.90 | $23.90 | $23.63 | 9,609 |
| 2022-09-14 | $24.16 | $24.60 | $24.10 | $24.30 | $24.03 | 5,225 |
| 2022-09-13 | $23.79 | $24.49 | $23.55 | $24.33 | $24.06 | 5,298 |
| 2022-09-12 | $25.22 | $25.22 | $24.49 | $24.52 | $24.25 | 7,016 |
| 2022-09-09 | $24.60 | $25.00 | $24.51 | $25.00 | $25.00 | 10,967 |
| 2022-09-08 | $24.77 | $24.87 | $24.45 | $24.82 | $24.82 | 10,597 |
| 2022-09-07 | $24.51 | $24.93 | $24.51 | $24.93 | $24.93 | 8,762 |
| 2022-09-06 | $25.00 | $25.25 | $24.99 | $25.15 | $25.15 | 23,848 |
| 2022-09-02 | $25.12 | $25.36 | $25.00 | $25.18 | $25.18 | 5,628 |
| 2022-09-01 | $25.02 | $25.28 | $25.01 | $25.09 | $25.09 | 1,758 |
| 2022-08-31 | $25.01 | $25.40 | $25.00 | $25.07 | $25.07 | 3,283 |
| 2022-08-30 | $25.10 | $25.20 | $25.10 | $25.19 | $25.19 | 3,258 |
| 2022-08-29 | $25.35 | $25.35 | $25.33 | $25.33 | $25.33 | 1,541 |
| 2022-08-26 | $25.55 | $25.64 | $25.35 | $25.35 | $25.35 | 5,009 |
| 2022-08-25 | $25.59 | $25.68 | $25.55 | $25.58 | $25.58 | 9,913 |
| 2022-08-24 | $25.53 | $25.65 | $25.45 | $25.52 | $25.52 | 8,410 |
| 2022-08-23 | $25.59 | $25.72 | $25.42 | $25.53 | $25.53 | 5,611 |
| 2022-08-22 | $25.13 | $25.50 | $25.13 | $25.50 | $25.50 | 1,230 |
| 2022-08-19 | $25.50 | $26.04 | $25.35 | $25.67 | $25.67 | 8,064 |
| 2022-08-18 | $25.33 | $26.01 | $25.10 | $25.60 | $25.60 | 17,563 |
| 2022-08-17 | $25.00 | $25.00 | $24.56 | $24.78 | $24.78 | 2,672 |
| 2022-08-16 | $25.49 | $25.49 | $24.85 | $24.96 | $24.96 | 7,058 |
| 2022-08-15 | $25.50 | $25.50 | $24.74 | $24.87 | $24.87 | 1,301 |
| 2022-08-12 | $24.77 | $25.64 | $24.65 | $25.64 | $25.64 | 10,554 |
| 2022-08-11 | $25.00 | $25.00 | $24.60 | $24.61 | $24.61 | 1,618 |
| 2022-08-10 | $23.32 | $24.89 | $23.32 | $24.68 | $24.68 | 3,939 |
| 2022-08-09 | $25.01 | $25.45 | $24.57 | $24.57 | $24.57 | 13,520 |
| 2022-08-08 | $25.31 | $25.60 | $25.21 | $25.21 | $25.21 | 4,043 |
| 2022-08-05 | $24.82 | $25.77 | $24.82 | $25.50 | $25.50 | 5,896 |
| 2022-08-04 | $25.28 | $25.99 | $25.16 | $25.50 | $25.50 | 5,426 |
| 2022-08-03 | $25.51 | $25.89 | $25.18 | $25.89 | $25.89 | 1,472 |
| 2022-08-02 | $25.87 | $25.87 | $25.44 | $25.44 | $25.44 | 2,158 |
| 2022-08-01 | $26.28 | $26.28 | $25.95 | $25.95 | $25.95 | 780 |
| 2022-07-29 | $26.71 | $26.75 | $26.70 | $26.70 | $26.70 | 700 |
| 2022-07-28 | $26.53 | $26.70 | $26.53 | $26.56 | $26.56 | 1,525 |
| 2022-07-27 | $26.00 | $27.32 | $25.80 | $27.32 | $27.32 | 17,161 |
| 2022-07-26 | $25.88 | $25.89 | $25.77 | $25.89 | $25.89 | 2,400 |
| 2022-07-25 | $26.08 | $26.08 | $25.84 | $25.88 | $25.88 | 2,933 |
| 2022-07-22 | $25.69 | $26.28 | $25.69 | $26.24 | $26.24 | 2,905 |
| 2022-07-21 | $25.90 | $26.32 | $25.90 | $26.28 | $26.28 | 5,299 |
| 2022-07-20 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 259 |
| 2022-07-19 | $26.84 | $27.09 | $25.70 | $26.28 | $26.28 | 19,556 |
| 2022-07-18 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 536 |
| 2022-07-15 | $27.48 | $27.52 | $27.42 | $27.48 | $27.48 | 3,812 |
| 2022-07-14 | $26.91 | $27.54 | $26.74 | $27.54 | $27.54 | 9,970 |
| 2022-07-13 | $26.30 | $27.00 | $26.05 | $27.00 | $27.00 | 9,078 |
| 2022-07-12 | $26.10 | $26.75 | $26.10 | $26.11 | $26.11 | 5,227 |
| 2022-07-11 | $25.80 | $26.07 | $25.80 | $26.07 | $26.07 | 2,842 |
| 2022-07-08 | $26.00 | $26.00 | $25.68 | $25.68 | $25.68 | 2,644 |
| 2022-07-07 | $25.71 | $26.00 | $25.60 | $25.91 | $25.91 | 2,763 |
| 2022-07-06 | $25.80 | $26.00 | $25.60 | $26.00 | $26.00 | 8,349 |
| 2022-07-05 | $25.80 | $25.80 | $25.56 | $25.63 | $25.63 | 10,181 |
| 2022-07-01 | $26.07 | $26.07 | $25.80 | $25.98 | $25.98 | 4,899 |
| 2022-06-30 | $25.97 | $25.99 | $25.84 | $25.87 | $25.87 | 3,317 |
| 2022-06-29 | $25.80 | $25.88 | $25.80 | $25.88 | $25.88 | 2,636 |
| 2022-06-28 | $26.19 | $26.24 | $25.89 | $25.90 | $25.90 | 2,826 |
| 2022-06-27 | $25.79 | $26.04 | $25.79 | $26.00 | $26.00 | 4,309 |
| 2022-06-24 | $26.06 | $26.24 | $25.73 | $25.75 | $25.75 | 1,630 |
| 2022-06-23 | $26.00 | $26.12 | $26.00 | $26.01 | $26.01 | 4,095 |
| 2022-06-22 | $25.85 | $25.99 | $25.84 | $25.98 | $25.98 | 1,887 |
| 2022-06-21 | $26.08 | $26.10 | $25.80 | $25.89 | $25.89 | 4,344 |
| 2022-06-17 | $26.04 | $26.28 | $25.90 | $26.28 | $26.28 | 1,289 |
| 2022-06-16 | $25.80 | $26.11 | $25.28 | $26.00 | $26.00 | 118,426 |
| 2022-06-15 | $26.07 | $26.19 | $25.88 | $26.00 | $25.75 | 6,345 |
| 2022-06-14 | $26.00 | $26.15 | $25.95 | $25.98 | $25.73 | 7,602 |
| 2022-06-13 | $26.62 | $26.62 | $25.76 | $26.00 | $25.75 | 23,446 |
| 2022-06-10 | $26.83 | $26.91 | $26.67 | $26.67 | $26.42 | 9,860 |
| 2022-06-09 | $26.92 | $26.92 | $26.40 | $26.67 | $26.42 | 6,447 |
| 2022-06-08 | $26.80 | $26.82 | $26.70 | $26.80 | $26.54 | 2,600 |
| 2022-06-07 | $26.35 | $27.20 | $26.27 | $26.72 | $26.47 | 9,616 |
| 2022-06-06 | $27.00 | $27.00 | $26.23 | $26.68 | $26.43 | 4,946 |
| 2022-06-03 | $26.90 | $27.01 | $26.76 | $27.00 | $26.74 | 6,071 |
| 2022-06-02 | $26.65 | $26.80 | $26.61 | $26.69 | $26.44 | 1,219 |
| 2022-06-01 | $27.09 | $27.31 | $26.61 | $26.61 | $26.36 | 7,219 |
| 2022-05-31 | $26.96 | $27.25 | $26.65 | $27.17 | $26.91 | 3,573 |
| 2022-05-27 | $26.39 | $27.20 | $26.32 | $26.78 | $26.52 | 12,047 |
| 2022-05-26 | $26.70 | $26.70 | $26.28 | $26.61 | $26.36 | 5,558 |
| 2022-05-25 | $26.77 | $26.77 | $26.47 | $26.47 | $26.22 | 1,423 |
| 2022-05-24 | $26.60 | $26.92 | $26.60 | $26.70 | $26.45 | 15,611 |
| 2022-05-23 | $26.52 | $26.57 | $26.49 | $26.51 | $26.26 | 5,526 |
| 2022-05-20 | $26.69 | $26.69 | $26.41 | $26.50 | $26.25 | 5,741 |
| 2022-05-19 | $26.61 | $26.90 | $26.23 | $26.90 | $26.64 | 8,715 |
| 2022-05-18 | $26.84 | $27.07 | $26.40 | $26.76 | $26.51 | 18,790 |
| 2022-05-17 | $25.80 | $27.22 | $25.80 | $26.81 | $26.55 | 45,426 |
| 2022-05-16 | $25.98 | $26.14 | $25.60 | $25.60 | $25.36 | 12,098 |
| 2022-05-13 | $25.76 | $26.10 | $25.76 | $26.07 | $25.82 | 103,848 |
| 2022-05-12 | $25.90 | $26.11 | $25.74 | $26.10 | $25.85 | 15,916 |
| 2022-05-11 | $25.94 | $26.10 | $25.63 | $26.00 | $25.75 | 34,069 |
| 2022-05-10 | $25.67 | $26.00 | $25.67 | $26.00 | $25.75 | 7,987 |
| 2022-05-09 | $25.60 | $26.09 | $25.60 | $25.99 | $25.74 | 34,383 |
| 2022-05-06 | $25.91 | $26.00 | $25.91 | $26.00 | $25.75 | 3,252 |
| 2022-05-05 | $26.24 | $26.28 | $26.00 | $26.28 | $26.03 | 2,626 |
| 2022-05-04 | $26.00 | $26.10 | $25.92 | $26.10 | $25.85 | 5,679 |
| 2022-05-03 | $25.95 | $26.00 | $25.84 | $25.97 | $25.72 | 5,061 |
| 2022-05-02 | $25.71 | $26.00 | $25.71 | $25.76 | $25.51 | 4,061 |
| 2022-04-29 | $25.51 | $25.99 | $25.50 | $25.94 | $25.69 | 4,931 |
| 2022-04-28 | $25.93 | $26.05 | $25.90 | $26.05 | $25.80 | 2,603 |
| 2022-04-27 | $25.89 | $26.00 | $25.89 | $26.00 | $25.75 | 3,429 |
| 2022-04-26 | $26.02 | $26.02 | $26.00 | $26.00 | $25.75 | 541 |
| 2022-04-25 | $26.10 | $26.10 | $26.10 | $26.10 | $25.85 | 1,225 |
| 2022-04-22 | $26.01 | $26.17 | $26.01 | $26.17 | $25.92 | 1,216 |
| 2022-04-21 | $26.14 | $26.16 | $26.00 | $26.16 | $25.91 | 1,595 |
| 2022-04-20 | $26.20 | $26.31 | $26.00 | $26.29 | $26.04 | 2,665 |
| 2022-04-19 | $26.00 | $26.14 | $25.66 | $25.79 | $25.54 | 14,491 |
| 2022-04-18 | $26.22 | $26.22 | $25.97 | $25.97 | $25.72 | 2,127 |
| 2022-04-14 | $26.24 | $26.35 | $26.10 | $26.10 | $25.85 | 1,677 |
| 2022-04-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.04 | 282 |
| 2022-04-12 | $27.44 | $27.44 | $26.29 | $26.31 | $26.06 | 2,477 |
| 2022-04-11 | $26.36 | $26.47 | $26.36 | $26.47 | $26.22 | 1,566 |
| 2022-04-08 | $26.24 | $26.24 | $26.24 | $26.24 | $25.99 | 1,033 |
| 2022-04-07 | $26.52 | $26.91 | $26.00 | $26.24 | $25.99 | 8,436 |
| 2022-04-06 | $26.16 | $26.30 | $26.10 | $26.20 | $25.95 | 3,911 |
| 2022-04-05 | $26.20 | $26.40 | $26.02 | $26.02 | $25.77 | 1,462 |
| 2022-04-04 | $26.17 | $26.32 | $26.01 | $26.01 | $25.76 | 12,607 |
| 2022-04-01 | $26.45 | $26.51 | $26.12 | $26.27 | $26.01 | 14,628 |
| 2022-03-31 | $26.20 | $26.36 | $26.00 | $26.09 | $25.84 | 11,975 |
| 2022-03-30 | $26.09 | $26.09 | $26.00 | $26.02 | $25.77 | 7,172 |
| 2022-03-29 | $26.36 | $26.36 | $26.04 | $26.19 | $25.94 | 3,668 |
| 2022-03-28 | $26.09 | $26.48 | $26.09 | $26.14 | $25.89 | 6,819 |
| 2022-03-25 | $26.15 | $26.15 | $26.15 | $26.15 | $25.90 | 130 |
| 2022-03-24 | $26.15 | $26.15 | $26.15 | $26.15 | $25.90 | 273 |
| 2022-03-23 | $26.38 | $26.38 | $26.38 | $26.38 | $26.13 | 722 |
| 2022-03-22 | $26.34 | $26.34 | $26.16 | $26.16 | $25.91 | 1,253 |
| 2022-03-21 | $26.32 | $26.45 | $26.23 | $26.23 | $25.98 | 2,777 |
| 2022-03-18 | $26.09 | $26.23 | $26.06 | $26.06 | $25.81 | 4,387 |
| 2022-03-17 | $26.19 | $26.19 | $26.19 | $26.19 | $25.69 | 39 |
| 2022-03-16 | $26.10 | $26.29 | $26.08 | $26.19 | $25.69 | 1,224 |
| 2022-03-15 | $26.04 | $26.35 | $26.04 | $26.31 | $25.81 | 5,566 |
| 2022-03-14 | $26.17 | $26.33 | $26.08 | $26.33 | $25.83 | 759 |
| 2022-03-11 | $26.07 | $26.10 | $26.00 | $26.00 | $25.51 | 212,554 |
| 2022-03-10 | $26.21 | $26.26 | $26.00 | $26.26 | $25.76 | 11,744 |
| 2022-03-09 | $26.05 | $26.05 | $26.05 | $26.05 | $25.56 | 127 |
| 2022-03-08 | $26.05 | $26.10 | $26.05 | $26.05 | $25.56 | 2,697 |
| 2022-03-07 | $26.00 | $26.01 | $26.00 | $26.01 | $25.52 | 3,049 |
| 2022-03-04 | $26.15 | $26.15 | $26.13 | $26.13 | $25.64 | 398 |
| 2022-03-03 | $26.28 | $26.28 | $26.28 | $26.28 | $25.78 | 383 |
| 2022-03-02 | $26.03 | $26.03 | $26.03 | $26.03 | $25.54 | 288 |
| 2022-03-01 | $26.40 | $26.40 | $26.00 | $26.03 | $25.54 | 37,519 |
| 2022-02-28 | $26.40 | $26.40 | $26.40 | $26.40 | $25.90 | 305 |
| 2022-02-25 | $25.99 | $26.98 | $25.99 | $26.59 | $26.09 | 18,391 |
| 2022-02-24 | $26.05 | $26.66 | $26.00 | $26.03 | $25.54 | 12,125 |
| 2022-02-23 | $26.00 | $26.52 | $26.00 | $26.18 | $25.68 | 3,954 |
| 2022-02-22 | $26.89 | $26.89 | $26.02 | $26.15 | $25.65 | 4,484 |
| 2022-02-18 | $26.42 | $26.42 | $26.42 | $26.42 | $25.92 | 298 |
| 2022-02-17 | $26.25 | $26.37 | $26.25 | $26.37 | $25.87 | 911 |
| 2022-02-16 | $26.08 | $26.08 | $26.04 | $26.05 | $25.56 | 1,220 |
| 2022-02-15 | $26.27 | $26.27 | $26.27 | $26.27 | $25.77 | 276 |
| 2022-02-14 | $26.03 | $26.04 | $26.00 | $26.00 | $25.51 | 18,570 |
| 2022-02-11 | $26.47 | $26.47 | $26.09 | $26.09 | $25.60 | 974 |
| 2022-02-10 | $26.14 | $26.25 | $26.04 | $26.25 | $25.75 | 6,100 |
| 2022-02-09 | $26.14 | $26.14 | $26.14 | $26.14 | $25.65 | 244 |
| 2022-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.51 | 120 |
| 2022-02-07 | $26.00 | $26.03 | $25.93 | $26.00 | $25.51 | 20,130 |
| 2022-02-04 | $26.03 | $26.50 | $26.00 | $26.29 | $25.79 | 1,944 |
| 2022-02-03 | $26.47 | $26.50 | $26.05 | $26.05 | $25.56 | 2,676 |
| 2022-02-02 | $26.11 | $26.11 | $26.00 | $26.01 | $25.52 | 2,589 |
| 2022-02-01 | $26.00 | $26.19 | $26.00 | $26.19 | $25.69 | 5,707 |
| 2022-01-31 | $26.00 | $26.26 | $26.00 | $26.02 | $25.53 | 2,951 |
| 2022-01-28 | $26.30 | $26.32 | $26.00 | $26.00 | $25.51 | 31,937 |
| 2022-01-27 | $26.47 | $26.50 | $26.25 | $26.25 | $25.75 | 2,412 |
| 2022-01-26 | $26.03 | $26.86 | $26.03 | $26.30 | $25.80 | 7,499 |
| 2022-01-25 | $26.00 | $26.12 | $26.00 | $26.12 | $25.63 | 34,355 |
| 2022-01-24 | $26.00 | $26.15 | $26.00 | $26.10 | $25.61 | 4,986 |
| 2022-01-21 | $26.39 | $26.41 | $26.00 | $26.05 | $25.56 | 2,103 |
| 2022-01-20 | $26.13 | $26.80 | $26.13 | $26.48 | $25.98 | 5,759 |
| 2022-01-19 | $26.56 | $26.56 | $26.18 | $26.50 | $26.00 | 15,897 |
| 2022-01-18 | $26.58 | $26.93 | $26.58 | $26.71 | $26.20 | 2,858 |
| 2022-01-14 | $26.70 | $26.91 | $26.57 | $26.75 | $26.24 | 14,618 |
| 2022-01-13 | $26.36 | $26.95 | $26.36 | $26.80 | $26.29 | 7,798 |
| 2022-01-12 | $27.65 | $27.66 | $26.30 | $26.30 | $25.80 | 25,926 |
| 2022-01-11 | $25.89 | $26.57 | $25.89 | $25.91 | $25.42 | 15,611 |
| 2022-01-10 | $25.86 | $26.59 | $25.75 | $25.75 | $25.26 | 19,809 |
| 2022-01-07 | $25.56 | $26.12 | $25.56 | $25.85 | $25.36 | 4,707 |
| 2022-01-06 | $26.00 | $26.01 | $25.51 | $25.74 | $25.25 | 2,352 |
| 2022-01-05 | $25.59 | $25.99 | $25.49 | $25.99 | $25.50 | 56,249 |
| 2022-01-04 | $25.60 | $25.89 | $25.22 | $25.22 | $24.74 | 114,889 |
| 2022-01-03 | $25.15 | $25.59 | $25.00 | $25.35 | $24.87 | 108,282 |
| 2021-12-31 | $25.33 | $25.33 | $25.02 | $25.13 | $24.65 | 2,493 |
| 2021-12-30 | $25.00 | $25.18 | $25.00 | $25.10 | $24.62 | 1,796 |
| 2021-12-29 | $25.10 | $25.63 | $25.00 | $25.12 | $24.64 | 3,725 |
| 2021-12-28 | $25.10 | $25.39 | $24.59 | $25.04 | $24.57 | 2,639 |
| 2021-12-27 | $25.06 | $25.06 | $25.00 | $25.00 | $24.53 | 4,151 |
| 2021-12-23 | $25.26 | $25.26 | $23.97 | $25.06 | $24.59 | 16,496 |
| 2021-12-22 | $25.15 | $25.22 | $24.97 | $25.05 | $24.58 | 4,329 |
| 2021-12-21 | $25.05 | $25.38 | $25.00 | $25.15 | $24.67 | 8,522 |
| 2021-12-20 | $26.64 | $26.64 | $25.23 | $25.46 | $24.98 | 4,265 |
| 2021-12-17 | $25.80 | $26.25 | $25.80 | $26.15 | $25.65 | 3,204 |
| 2021-12-16 | $26.00 | $26.21 | $26.00 | $26.21 | $25.47 | 1,111 |
| 2021-12-15 | $25.99 | $26.00 | $25.77 | $25.77 | $25.04 | 1,764 |
| 2021-12-14 | $25.91 | $26.00 | $25.88 | $25.88 | $25.15 | 3,688 |
| 2021-12-13 | $26.05 | $26.05 | $25.76 | $25.76 | $25.03 | 1,401 |
| 2021-12-10 | $25.80 | $26.15 | $25.80 | $26.15 | $25.41 | 1,366 |
| 2021-12-09 | $26.00 | $26.02 | $25.91 | $26.02 | $25.29 | 7,496 |
| 2021-12-08 | $26.00 | $26.00 | $25.77 | $26.00 | $25.27 | 10,609 |
| 2021-12-07 | $25.96 | $26.00 | $25.87 | $26.00 | $25.27 | 31,314 |
| 2021-12-06 | $25.95 | $25.95 | $25.57 | $25.88 | $25.15 | 11,039 |
| 2021-12-03 | $25.80 | $25.95 | $25.49 | $25.90 | $25.17 | 3,960 |
| 2021-12-02 | $25.92 | $26.00 | $25.09 | $25.84 | $25.11 | 9,946 |
| 2021-12-01 | $26.14 | $26.24 | $25.77 | $25.77 | $25.04 | 9,793 |
| 2021-11-30 | $26.16 | $26.24 | $26.00 | $26.00 | $25.27 | 2,318 |
| 2021-11-29 | $26.25 | $26.25 | $26.02 | $26.15 | $25.41 | 1,788 |
| 2021-11-26 | $26.18 | $26.25 | $26.00 | $26.25 | $25.51 | 2,281 |
| 2021-11-24 | $26.12 | $26.12 | $26.12 | $26.12 | $25.38 | 106 |
| 2021-11-23 | $26.06 | $26.12 | $25.95 | $26.12 | $25.38 | 10,388 |
| 2021-11-22 | $26.40 | $26.45 | $26.21 | $26.25 | $25.51 | 11,378 |
| 2021-11-19 | $26.22 | $26.25 | $26.22 | $26.25 | $25.51 | 8,845 |
| 2021-11-18 | $26.20 | $26.22 | $25.56 | $26.21 | $25.47 | 3,808 |
| 2021-11-17 | $26.24 | $26.34 | $26.20 | $26.20 | $25.46 | 6,564 |
| 2021-11-16 | $26.20 | $26.27 | $25.91 | $26.20 | $25.46 | 9,976 |
| 2021-11-15 | $26.55 | $26.90 | $25.80 | $26.25 | $25.51 | 43,111 |
| 2021-11-12 | $26.27 | $27.40 | $25.96 | $26.25 | $25.51 | 49,555 |
| 2021-11-11 | $26.20 | $26.47 | $26.20 | $26.25 | $25.51 | 73,158 |
| 2021-11-10 | $26.50 | $26.50 | $26.20 | $26.20 | $25.46 | 3,959 |
| 2021-11-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.04 | 140 |
| 2021-11-08 | $26.58 | $26.97 | $26.20 | $26.80 | $26.04 | 10,884 |
| 2021-11-05 | $26.87 | $26.87 | $26.20 | $26.20 | $25.46 | 7,672 |
| 2021-11-04 | $26.22 | $27.07 | $26.22 | $26.84 | $26.08 | 2,805 |
| 2021-11-03 | $26.46 | $26.50 | $26.46 | $26.50 | $25.75 | 427 |
| 2021-11-02 | $25.45 | $26.79 | $25.29 | $26.37 | $25.63 | 29,192 |
| 2021-11-01 | $25.44 | $26.45 | $24.82 | $26.10 | $25.36 | 24,526 |
| 2021-10-29 | $25.44 | $25.47 | $25.08 | $25.25 | $24.54 | 4,504 |
| 2021-10-28 | $25.13 | $25.47 | $25.13 | $25.23 | $24.52 | 2,538 |
| 2021-10-27 | $25.43 | $25.44 | $25.20 | $25.20 | $24.49 | 3,457 |
| 2021-10-26 | $25.71 | $26.00 | $25.26 | $25.42 | $24.71 | 5,536 |
| 2021-10-25 | $25.76 | $25.98 | $25.26 | $25.56 | $24.84 | 9,373 |
| 2021-10-22 | $25.76 | $25.76 | $25.45 | $25.50 | $24.78 | 8,075 |
| 2021-10-21 | $25.75 | $25.80 | $25.61 | $25.62 | $24.90 | 3,094 |
| 2021-10-20 | $25.75 | $25.88 | $25.75 | $25.75 | $25.02 | 2,721 |
| 2021-10-19 | $25.85 | $26.02 | $25.54 | $25.54 | $24.82 | 8,517 |
| 2021-10-18 | $26.32 | $26.32 | $25.75 | $25.81 | $25.08 | 2,309 |
| 2021-10-15 | $26.11 | $26.50 | $25.82 | $25.82 | $25.09 | 8,498 |
| 2021-10-14 | $26.03 | $26.03 | $25.63 | $26.00 | $25.27 | 12,955 |
| 2021-10-13 | $26.10 | $26.28 | $25.87 | $26.01 | $25.28 | 4,891 |
| 2021-10-12 | $26.18 | $26.34 | $25.74 | $25.99 | $25.26 | 32,763 |
| 2021-10-11 | $26.04 | $26.92 | $25.98 | $26.20 | $25.46 | 8,388 |
| 2021-10-08 | $26.23 | $26.26 | $26.00 | $26.06 | $25.32 | 3,061 |
| 2021-10-07 | $26.79 | $26.79 | $25.75 | $26.50 | $25.75 | 12,967 |
| 2021-10-06 | $26.63 | $26.63 | $26.55 | $26.60 | $25.85 | 2,832 |
| 2021-10-05 | $26.58 | $26.58 | $26.58 | $26.58 | $25.83 | 216 |
| 2021-10-04 | $26.60 | $26.74 | $26.26 | $26.58 | $25.83 | 4,054 |
| 2021-10-01 | $27.16 | $27.16 | $26.91 | $27.10 | $26.33 | 1,171 |
| 2021-09-30 | $27.25 | $27.80 | $27.25 | $27.25 | $26.48 | 2,484 |
| 2021-09-29 | $26.66 | $26.66 | $26.66 | $26.66 | $25.91 | 49 |
| 2021-09-28 | $26.76 | $27.03 | $26.30 | $26.66 | $25.91 | 4,696 |
| 2021-09-27 | $26.61 | $26.61 | $26.61 | $26.61 | $25.86 | 235 |
| 2021-09-24 | $27.10 | $27.99 | $26.80 | $27.69 | $26.91 | 2,172 |
| 2021-09-23 | $27.16 | $27.20 | $27.05 | $27.05 | $26.29 | 869 |
| 2021-09-22 | $27.16 | $27.68 | $27.00 | $27.00 | $26.24 | 13,426 |
| 2021-09-21 | $26.82 | $27.90 | $26.82 | $27.53 | $26.51 | 15,603 |
| 2021-09-20 | $26.95 | $27.45 | $26.75 | $26.82 | $25.82 | 13,226 |
| 2021-09-17 | $26.87 | $27.67 | $26.60 | $27.50 | $26.48 | 21,413 |
| 2021-09-16 | $26.65 | $26.80 | $26.60 | $26.74 | $25.75 | 3,421 |
| 2021-09-15 | $26.80 | $26.98 | $26.70 | $26.70 | $25.71 | 612 |
| 2021-09-14 | $26.89 | $27.39 | $26.67 | $26.75 | $25.76 | 7,417 |
| 2021-09-13 | $26.71 | $26.95 | $26.60 | $26.60 | $25.61 | 19,904 |
| 2021-09-10 | $26.85 | $26.85 | $26.50 | $26.60 | $25.61 | 13,942 |
| 2021-09-09 | $26.51 | $26.65 | $26.51 | $26.56 | $25.57 | 4,482 |
| 2021-09-08 | $26.50 | $26.60 | $26.25 | $26.46 | $25.48 | 15,158 |
| 2021-09-07 | $26.31 | $26.77 | $26.25 | $26.60 | $25.61 | 23,359 |
| 2021-09-03 | $26.46 | $26.84 | $26.46 | $26.76 | $25.77 | 7,248 |
| 2021-09-02 | $26.50 | $26.65 | $25.98 | $25.98 | $25.02 | 5,868 |
| 2021-09-01 | $26.45 | $26.55 | $26.31 | $26.31 | $25.33 | 3,689 |
| 2021-08-31 | $26.49 | $26.76 | $26.49 | $26.50 | $25.52 | 3,783 |
| 2021-08-30 | $26.39 | $26.39 | $25.39 | $26.01 | $25.04 | 8,079 |
| 2021-08-27 | $26.73 | $26.75 | $26.18 | $26.70 | $25.71 | 5,672 |
| 2021-08-26 | $26.75 | $26.76 | $26.75 | $26.76 | $25.77 | 432 |
| 2021-08-25 | $26.10 | $26.30 | $26.10 | $26.25 | $25.28 | 2,836 |
| 2021-08-24 | $26.24 | $26.30 | $25.66 | $25.88 | $24.92 | 5,191 |
| 2021-08-23 | $25.69 | $26.59 | $25.39 | $26.05 | $25.08 | 4,463 |
| 2021-08-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.03 | 205 |
| 2021-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.03 | 244 |
| 2021-08-18 | $26.51 | $26.51 | $26.50 | $26.50 | $25.52 | 342 |
| 2021-08-17 | $26.44 | $26.57 | $26.44 | $26.57 | $25.58 | 609 |
| 2021-08-16 | $27.00 | $27.00 | $26.21 | $26.70 | $25.71 | 6,901 |
| 2021-08-13 | $27.59 | $27.59 | $27.00 | $27.27 | $26.26 | 2,536 |
| 2021-08-12 | $26.36 | $27.53 | $26.36 | $26.65 | $25.66 | 19,308 |
| 2021-08-11 | $27.00 | $27.64 | $26.71 | $27.16 | $26.15 | 1,187 |
| 2021-08-10 | $26.42 | $26.92 | $26.20 | $26.31 | $25.33 | 8,011 |
| 2021-08-09 | $26.51 | $27.23 | $26.40 | $26.40 | $25.42 | 3,297 |
| 2021-08-06 | $26.28 | $26.56 | $26.28 | $26.31 | $25.33 | 3,364 |
| 2021-08-05 | $26.17 | $26.50 | $26.17 | $26.28 | $25.30 | 1,047 |
| 2021-08-04 | $26.19 | $26.50 | $26.19 | $26.40 | $25.42 | 5,299 |
| 2021-08-03 | $25.90 | $26.19 | $25.80 | $26.19 | $25.22 | 78,533 |
| 2021-08-02 | $26.38 | $26.39 | $25.62 | $25.70 | $24.75 | 7,408 |
| 2021-07-30 | $26.24 | $26.24 | $25.71 | $25.71 | $24.76 | 9,045 |
| 2021-07-29 | $26.25 | $26.39 | $26.08 | $26.39 | $25.41 | 26,053 |
| 2021-07-28 | $26.70 | $26.70 | $25.88 | $26.09 | $25.12 | 1,806 |
| 2021-07-27 | $26.25 | $26.25 | $26.22 | $26.22 | $25.25 | 559 |
| 2021-07-26 | $26.79 | $26.79 | $26.18 | $26.18 | $25.21 | 614 |
| 2021-07-23 | $26.73 | $26.74 | $26.00 | $26.50 | $25.52 | 6,348 |
| 2021-07-22 | $27.20 | $27.20 | $26.56 | $26.75 | $25.76 | 2,693 |
| 2021-07-21 | $27.77 | $27.77 | $27.00 | $27.50 | $26.48 | 2,120 |
| 2021-07-20 | $27.91 | $27.91 | $27.75 | $27.75 | $26.72 | 1,330 |
| 2021-07-19 | $27.25 | $27.25 | $27.25 | $27.25 | $26.24 | 162 |
| 2021-07-16 | $27.60 | $27.60 | $27.35 | $27.47 | $26.45 | 1,474 |
| 2021-07-15 | $27.20 | $27.50 | $27.20 | $27.31 | $26.30 | 2,744 |
| 2021-07-14 | $27.79 | $27.97 | $26.96 | $26.99 | $25.99 | 10,207 |
| 2021-07-13 | $27.00 | $27.39 | $26.57 | $27.11 | $26.10 | 4,713 |
| 2021-07-12 | $27.26 | $27.50 | $27.25 | $27.40 | $26.38 | 3,051 |
| 2021-07-09 | $27.62 | $27.73 | $27.26 | $27.26 | $26.25 | 4,902 |
| 2021-07-08 | $27.73 | $27.73 | $27.25 | $27.25 | $26.24 | 2,290 |
| 2021-07-07 | $27.33 | $27.90 | $27.25 | $27.87 | $26.83 | 9,400 |
| 2021-07-06 | $26.61 | $27.75 | $26.61 | $27.41 | $26.39 | 9,481 |
| 2021-07-02 | $27.39 | $27.68 | $27.39 | $27.47 | $26.44 | 965 |
| 2021-07-01 | $27.98 | $27.98 | $26.83 | $27.45 | $26.43 | 1,980 |
| 2021-06-30 | $27.18 | $27.67 | $26.40 | $26.95 | $25.95 | 7,454 |
| 2021-06-29 | $27.26 | $27.44 | $27.02 | $27.36 | $26.34 | 5,972 |
| 2021-06-28 | $27.83 | $28.02 | $27.54 | $27.54 | $26.52 | 4,534 |
| 2021-06-25 | $27.13 | $27.99 | $27.08 | $27.58 | $26.56 | 4,327 |
| 2021-06-24 | $27.51 | $27.55 | $26.71 | $27.32 | $26.31 | 8,142 |
| 2021-06-23 | $26.63 | $27.20 | $26.05 | $27.20 | $26.19 | 3,457 |
| 2021-06-22 | $28.45 | $28.47 | $26.13 | $26.95 | $25.95 | 23,076 |
| 2021-06-21 | $27.66 | $27.66 | $27.66 | $27.66 | $26.63 | 420 |
| 2021-06-18 | $28.73 | $28.73 | $26.89 | $27.64 | $26.61 | 8,641 |
| 2021-06-17 | $28.57 | $29.02 | $28.13 | $28.79 | $27.47 | 7,560 |
| 2021-06-16 | $27.86 | $29.01 | $27.86 | $28.16 | $26.87 | 5,229 |
| 2021-06-15 | $29.64 | $30.34 | $27.66 | $28.07 | $26.79 | 10,128 |
| 2021-06-14 | $29.82 | $29.82 | $29.04 | $29.10 | $27.77 | 999 |
| 2021-06-11 | $29.25 | $30.47 | $29.25 | $30.46 | $29.07 | 13,157 |
| 2021-06-10 | $30.25 | $30.35 | $29.23 | $29.52 | $28.17 | 6,618 |
| 2021-06-09 | $30.98 | $31.20 | $30.10 | $30.10 | $28.72 | 9,827 |
| 2021-06-08 | $31.09 | $31.35 | $31.02 | $31.34 | $29.91 | 3,482 |
| 2021-06-07 | $31.02 | $31.09 | $30.55 | $31.00 | $29.58 | 9,609 |
| 2021-06-04 | $31.03 | $31.71 | $30.36 | $31.67 | $30.22 | 9,126 |
| 2021-06-03 | $31.74 | $31.80 | $31.02 | $31.03 | $29.61 | 6,472 |
| 2021-06-02 | $31.46 | $31.94 | $31.46 | $31.75 | $30.30 | 3,963 |
| 2021-06-01 | $31.00 | $31.94 | $31.00 | $31.49 | $30.05 | 2,614 |
| 2021-05-28 | $31.69 | $31.98 | $31.60 | $31.98 | $30.52 | 4,260 |
| 2021-05-27 | $31.53 | $31.53 | $31.10 | $31.35 | $29.92 | 1,879 |
| 2021-05-26 | $30.64 | $31.39 | $30.38 | $31.05 | $29.63 | 13,301 |
| 2021-05-25 | $31.28 | $31.31 | $30.72 | $30.72 | $29.31 | 12,955 |
| 2021-05-24 | $30.79 | $31.26 | $30.79 | $31.26 | $29.83 | 10,193 |
| 2021-05-21 | $30.62 | $30.65 | $29.99 | $30.20 | $28.82 | 3,597 |
| 2021-05-20 | $30.65 | $30.67 | $30.48 | $30.50 | $29.10 | 7,469 |
| 2021-05-19 | $28.98 | $30.97 | $28.98 | $30.67 | $29.27 | 11,853 |
| 2021-05-18 | $29.31 | $29.38 | $29.13 | $29.13 | $27.80 | 1,016 |
| 2021-05-17 | $29.80 | $29.80 | $28.88 | $29.46 | $28.11 | 3,948 |
| 2021-05-14 | $28.61 | $29.50 | $28.50 | $28.90 | $27.58 | 9,649 |
| 2021-05-13 | $28.68 | $28.99 | $27.18 | $28.86 | $27.54 | 25,474 |
| 2021-05-12 | $29.21 | $29.34 | $28.85 | $29.34 | $28.00 | 1,194 |
| 2021-05-11 | $28.86 | $29.38 | $28.79 | $29.21 | $27.87 | 2,108 |
| 2021-05-10 | $29.38 | $29.75 | $28.98 | $29.04 | $27.71 | 2,874 |
| 2021-05-07 | $29.25 | $29.51 | $29.25 | $29.51 | $28.16 | 284 |
| 2021-05-06 | $29.83 | $29.83 | $29.81 | $29.81 | $28.45 | 915 |
| 2021-05-05 | $28.60 | $30.78 | $28.60 | $29.62 | $28.26 | 2,360 |
| 2021-05-04 | $29.46 | $30.06 | $29.27 | $29.50 | $28.15 | 3,432 |
| 2021-05-03 | $29.21 | $29.67 | $29.10 | $29.10 | $27.77 | 1,055 |
| 2021-04-30 | $29.30 | $29.86 | $28.25 | $28.76 | $27.44 | 10,964 |
| 2021-04-29 | $28.00 | $30.00 | $27.91 | $30.00 | $28.63 | 23,360 |
| 2021-04-28 | $27.89 | $28.00 | $27.89 | $28.00 | $26.72 | 3,439 |
| 2021-04-27 | $28.01 | $28.24 | $27.91 | $28.00 | $26.72 | 46,494 |
| 2021-04-26 | $27.99 | $28.04 | $27.88 | $27.99 | $26.71 | 24,601 |
| 2021-04-23 | $28.27 | $28.66 | $27.93 | $27.93 | $26.65 | 16,965 |
| 2021-04-22 | $28.99 | $28.99 | $28.01 | $28.33 | $27.03 | 10,279 |
| 2021-04-21 | $28.00 | $28.81 | $27.83 | $27.85 | $26.57 | 3,731 |
| 2021-04-20 | $27.88 | $28.10 | $27.88 | $27.89 | $26.61 | 1,464 |
| 2021-04-19 | $27.91 | $28.14 | $27.77 | $28.05 | $26.77 | 1,805 |
| 2021-04-16 | $28.00 | $28.00 | $27.65 | $27.76 | $26.49 | 3,946 |
| 2021-04-15 | $28.20 | $28.45 | $28.00 | $28.13 | $26.84 | 5,508 |
| 2021-04-14 | $28.13 | $28.63 | $27.53 | $28.46 | $27.16 | 13,961 |
| 2021-04-13 | $28.10 | $28.43 | $27.42 | $27.95 | $26.67 | 22,222 |
| 2021-04-12 | $28.35 | $28.69 | $28.17 | $28.44 | $27.14 | 13,365 |
| 2021-04-09 | $29.00 | $29.12 | $28.53 | $28.70 | $27.39 | 6,966 |
| 2021-04-08 | $29.40 | $29.50 | $29.27 | $29.43 | $28.08 | 1,598 |
| 2021-04-07 | $29.76 | $29.76 | $29.50 | $29.50 | $28.14 | 784 |
| 2021-04-06 | $29.42 | $29.85 | $29.20 | $29.38 | $28.04 | 5,139 |
| 2021-04-05 | $29.26 | $29.63 | $29.26 | $29.52 | $28.17 | 1,269 |
| 2021-04-01 | $30.36 | $30.36 | $29.20 | $29.50 | $28.15 | 5,667 |
| 2021-03-31 | $30.01 | $30.19 | $29.53 | $29.64 | $28.28 | 11,276 |
| 2021-03-30 | $29.96 | $30.05 | $29.45 | $30.05 | $28.67 | 2,825 |
| 2021-03-29 | $30.08 | $30.08 | $29.58 | $29.80 | $28.44 | 3,084 |
| 2021-03-26 | $29.04 | $30.08 | $29.01 | $30.08 | $28.70 | 13,621 |
| 2021-03-25 | $28.91 | $29.74 | $28.91 | $28.95 | $27.62 | 7,778 |
| 2021-03-24 | $28.74 | $29.20 | $28.74 | $28.90 | $27.58 | 1,990 |
| 2021-03-23 | $29.30 | $29.32 | $28.07 | $28.85 | $27.53 | 1,713 |
| 2021-03-22 | $29.28 | $29.65 | $28.21 | $29.65 | $28.29 | 18,764 |
| 2021-03-19 | $28.77 | $29.70 | $28.75 | $29.00 | $27.67 | 6,586 |
| 2021-03-18 | $28.69 | $30.01 | $28.69 | $29.20 | $27.63 | 7,242 |
| 2021-03-17 | $28.72 | $28.98 | $28.40 | $28.76 | $27.21 | 19,314 |
| 2021-03-16 | $29.08 | $29.08 | $28.25 | $28.50 | $26.96 | 6,752 |
| 2021-03-15 | $29.87 | $29.87 | $28.05 | $28.55 | $27.01 | 1,728 |
| 2021-03-12 | $29.86 | $29.86 | $28.34 | $28.97 | $27.41 | 21,722 |
| 2021-03-11 | $29.36 | $29.36 | $28.44 | $28.69 | $27.14 | 6,212 |
| 2021-03-10 | $29.92 | $29.92 | $28.50 | $29.06 | $27.49 | 17,625 |
| 2021-03-09 | $30.07 | $31.10 | $28.00 | $28.91 | $27.35 | 31,795 |
| 2021-03-08 | $29.45 | $31.86 | $29.40 | $30.07 | $28.45 | 13,047 |
| 2021-03-05 | $29.63 | $29.63 | $28.90 | $29.40 | $27.81 | 1,921 |
| 2021-03-04 | $29.50 | $29.50 | $28.51 | $29.38 | $27.80 | 2,439 |
| 2021-03-03 | $28.92 | $29.69 | $28.92 | $29.69 | $28.09 | 3,541 |
| 2021-03-02 | $28.97 | $28.97 | $28.97 | $28.97 | $27.41 | 765 |
| 2021-03-01 | $29.25 | $29.26 | $28.92 | $28.95 | $27.39 | 3,963 |
| 2021-02-26 | $28.44 | $29.21 | $28.13 | $29.21 | $27.63 | 5,206 |
| 2021-02-25 | $28.66 | $28.84 | $28.56 | $28.77 | $27.22 | 3,225 |
| 2021-02-24 | $28.72 | $28.76 | $28.69 | $28.69 | $27.14 | 1,080 |
| 2021-02-23 | $28.02 | $28.27 | $28.02 | $28.16 | $26.64 | 3,424 |
| 2021-02-22 | $28.30 | $28.73 | $28.00 | $28.00 | $26.49 | 11,928 |
| 2021-02-19 | $27.98 | $28.61 | $27.98 | $28.36 | $26.83 | 4,282 |
| 2021-02-18 | $28.00 | $28.23 | $27.80 | $27.90 | $26.40 | 5,140 |
| 2021-02-17 | $27.65 | $27.98 | $27.58 | $27.75 | $26.25 | 2,953 |
| 2021-02-16 | $27.92 | $27.92 | $27.35 | $27.58 | $26.09 | 7,410 |
| 2021-02-12 | $27.87 | $28.04 | $27.80 | $27.96 | $26.45 | 6,673 |
| 2021-02-11 | $27.41 | $28.21 | $27.41 | $27.77 | $26.27 | 4,827 |
| 2021-02-10 | $27.50 | $27.98 | $27.10 | $27.40 | $25.92 | 6,146 |
| 2021-02-09 | $28.45 | $28.45 | $27.50 | $27.59 | $26.10 | 6,618 |
| 2021-02-08 | $27.48 | $27.48 | $27.13 | $27.21 | $25.74 | 3,727 |
| 2021-02-05 | $29.47 | $29.47 | $27.02 | $27.03 | $25.57 | 14,387 |
| 2021-02-04 | $28.75 | $28.91 | $28.33 | $28.42 | $26.89 | 4,332 |
| 2021-02-03 | $28.60 | $28.87 | $26.87 | $28.55 | $27.01 | 15,534 |
| 2021-02-02 | $27.31 | $27.52 | $26.58 | $27.33 | $25.86 | 12,390 |
| 2021-02-01 | $27.33 | $27.84 | $27.20 | $27.57 | $26.08 | 4,403 |
| 2021-01-29 | $28.40 | $28.49 | $27.25 | $27.25 | $25.78 | 13,693 |
| 2021-01-28 | $28.30 | $28.50 | $27.48 | $27.48 | $26.00 | 5,002 |
| 2021-01-27 | $28.12 | $28.66 | $27.75 | $27.90 | $26.40 | 20,377 |
| 2021-01-26 | $28.73 | $28.77 | $28.35 | $28.35 | $26.82 | 8,804 |
| 2021-01-25 | $28.31 | $28.82 | $28.25 | $28.54 | $27.00 | 7,203 |
| 2021-01-22 | $27.50 | $29.00 | $27.50 | $28.48 | $26.94 | 16,763 |
| 2021-01-21 | $28.37 | $28.37 | $27.37 | $27.46 | $25.98 | 8,107 |
| 2021-01-20 | $28.98 | $28.98 | $28.11 | $28.20 | $26.68 | 8,522 |
| 2021-01-19 | $28.55 | $28.83 | $28.17 | $28.70 | $27.15 | 6,863 |
| 2021-01-15 | $28.54 | $28.60 | $28.50 | $28.50 | $26.96 | 4,965 |
| 2021-01-14 | $28.55 | $29.01 | $28.49 | $28.90 | $27.34 | 10,078 |
| 2021-01-13 | $29.04 | $29.04 | $28.77 | $28.77 | $27.22 | 2,091 |
| 2021-01-12 | $28.75 | $29.01 | $28.40 | $28.76 | $27.21 | 8,563 |
| 2021-01-11 | $28.67 | $28.96 | $28.21 | $28.79 | $27.24 | 3,471 |
| 2021-01-08 | $29.08 | $29.56 | $28.80 | $29.01 | $27.45 | 6,835 |
| 2021-01-07 | $28.50 | $28.96 | $28.50 | $28.77 | $27.22 | 6,285 |
| 2021-01-06 | $28.51 | $28.83 | $28.43 | $28.83 | $27.28 | 5,139 |
| 2021-01-05 | $28.30 | $28.32 | $27.95 | $28.30 | $26.77 | 3,454 |
| 2021-01-04 | $28.31 | $28.55 | $27.76 | $28.28 | $26.75 | 13,660 |
| 2020-12-31 | $28.47 | $28.59 | $28.25 | $28.59 | $27.05 | 2,649 |
| 2020-12-30 | $28.09 | $28.69 | $27.82 | $28.69 | $27.14 | 7,060 |
| 2020-12-29 | $28.38 | $28.50 | $27.25 | $27.88 | $26.38 | 12,792 |
| 2020-12-28 | $27.82 | $28.24 | $27.75 | $28.00 | $26.49 | 11,926 |
| 2020-12-24 | $27.50 | $27.87 | $27.50 | $27.87 | $26.37 | 4,164 |
| 2020-12-23 | $26.93 | $27.60 | $26.87 | $27.50 | $26.02 | 13,973 |
| 2020-12-22 | $26.77 | $27.28 | $26.77 | $27.25 | $25.55 | 16,807 |
| 2020-12-21 | $26.50 | $26.95 | $26.50 | $26.95 | $25.27 | 9,492 |
| 2020-12-18 | $26.53 | $26.77 | $26.21 | $26.50 | $24.85 | 43,034 |
| 2020-12-17 | $26.37 | $26.80 | $26.37 | $26.59 | $24.93 | 10,424 |
| 2020-12-16 | $26.45 | $26.53 | $26.02 | $26.20 | $24.56 | 13,254 |
| 2020-12-15 | $26.33 | $27.03 | $26.25 | $26.27 | $24.63 | 6,559 |
| 2020-12-14 | $26.53 | $26.55 | $26.53 | $26.55 | $24.89 | 844 |
| 2020-12-11 | $26.55 | $26.55 | $26.30 | $26.30 | $24.66 | 4,247 |
| 2020-12-10 | $26.57 | $26.85 | $26.52 | $26.57 | $24.91 | 6,992 |
| 2020-12-09 | $27.05 | $27.12 | $26.49 | $26.52 | $24.86 | 17,604 |
| 2020-12-08 | $26.82 | $27.04 | $26.81 | $26.90 | $25.22 | 7,418 |
| 2020-12-07 | $26.59 | $27.67 | $26.59 | $27.15 | $25.45 | 6,970 |
| 2020-12-04 | $26.94 | $27.51 | $26.94 | $27.09 | $25.40 | 5,483 |
| 2020-12-03 | $27.20 | $27.34 | $26.75 | $26.89 | $25.21 | 15,114 |
| 2020-12-02 | $26.80 | $27.47 | $26.80 | $27.30 | $25.60 | 20,668 |
| 2020-12-01 | $27.10 | $28.00 | $26.72 | $27.18 | $25.48 | 28,158 |
| 2020-11-30 | $27.00 | $27.38 | $26.71 | $26.75 | $25.08 | 139,116 |
| 2020-11-27 | $27.06 | $27.54 | $26.67 | $27.06 | $25.37 | 13,444 |
| 2020-11-25 | $27.07 | $27.56 | $26.77 | $26.86 | $25.18 | 21,157 |
| 2020-11-24 | $27.62 | $27.62 | $26.96 | $27.21 | $25.51 | 33,198 |
| 2020-11-23 | $27.22 | $27.60 | $27.01 | $27.60 | $25.88 | 13,183 |
| 2020-11-20 | $27.15 | $27.26 | $26.84 | $27.25 | $25.55 | 12,182 |
| 2020-11-19 | $26.90 | $27.45 | $26.75 | $27.21 | $25.51 | 20,839 |
| 2020-11-18 | $27.22 | $27.30 | $26.63 | $27.25 | $25.55 | 9,859 |
| 2020-11-17 | $27.05 | $27.40 | $27.05 | $27.32 | $25.61 | 23,084 |
| 2020-11-16 | $27.05 | $27.40 | $26.64 | $27.37 | $25.66 | 33,666 |
| 2020-11-13 | $26.29 | $27.06 | $26.29 | $26.91 | $25.23 | 26,021 |
| 2020-11-12 | $26.08 | $26.92 | $25.38 | $26.37 | $24.72 | 16,256 |
| 2020-11-11 | $26.28 | $26.42 | $25.07 | $26.20 | $24.56 | 24,635 |
| 2020-11-10 | $27.46 | $27.48 | $26.75 | $26.87 | $25.19 | 38,083 |
| 2020-11-09 | $27.50 | $27.50 | $26.81 | $27.15 | $25.45 | 14,276 |
| 2020-11-06 | $26.15 | $26.66 | $25.10 | $26.10 | $24.47 | 16,952 |
| 2020-11-05 | $25.93 | $25.96 | $24.83 | $25.55 | $23.95 | 16,550 |
| 2020-11-04 | $24.50 | $25.80 | $24.50 | $25.36 | $23.78 | 20,852 |
| 2020-11-03 | $24.46 | $24.94 | $24.46 | $24.52 | $22.99 | 2,210 |
| 2020-11-02 | $24.51 | $25.00 | $24.51 | $25.00 | $23.44 | 3,383 |
| 2020-10-30 | $24.13 | $24.68 | $24.13 | $24.51 | $22.98 | 7,281 |
| 2020-10-29 | $24.22 | $24.44 | $23.84 | $24.18 | $22.67 | 24,301 |
| 2020-10-28 | $23.69 | $23.69 | $23.25 | $23.45 | $21.99 | 9,684 |
| 2020-10-27 | $23.74 | $24.03 | $23.74 | $23.90 | $22.41 | 93,395 |
| 2020-10-26 | $23.58 | $23.95 | $23.58 | $23.81 | $22.32 | 12,627 |
| 2020-10-23 | $23.97 | $24.44 | $23.29 | $23.98 | $22.48 | 5,878 |
| 2020-10-22 | $23.36 | $24.13 | $23.36 | $23.88 | $22.39 | 13,626 |
| 2020-10-21 | $22.97 | $23.59 | $22.73 | $23.40 | $21.94 | 10,652 |
| 2020-10-20 | $22.65 | $23.15 | $22.21 | $23.02 | $21.58 | 12,101 |
| 2020-10-19 | $22.60 | $22.89 | $22.23 | $22.60 | $21.19 | 52,951 |
| 2020-10-16 | $22.56 | $22.89 | $21.67 | $22.70 | $21.28 | 65,660 |
| 2020-10-15 | $22.48 | $22.80 | $22.07 | $22.80 | $21.38 | 4,731 |
| 2020-10-14 | $22.50 | $22.76 | $22.50 | $22.56 | $21.15 | 24,173 |
| 2020-10-13 | $22.39 | $22.83 | $22.39 | $22.46 | $21.06 | 15,310 |
| 2020-10-12 | $22.14 | $22.86 | $22.14 | $22.56 | $21.15 | 12,666 |
| 2020-10-09 | $22.01 | $22.34 | $22.01 | $22.31 | $20.92 | 24,443 |
| 2020-10-08 | $21.81 | $22.21 | $21.79 | $22.00 | $20.63 | 10,282 |
| 2020-10-07 | $21.30 | $22.14 | $21.30 | $21.76 | $20.40 | 20,408 |
| 2020-10-06 | $21.58 | $21.91 | $20.81 | $21.21 | $19.89 | 42,890 |
| 2020-10-05 | $20.99 | $21.98 | $20.99 | $21.54 | $20.19 | 44,280 |
| 2020-10-02 | $20.43 | $20.99 | $20.43 | $20.71 | $19.42 | 6,146 |
| 2020-10-01 | $20.72 | $21.26 | $20.55 | $20.82 | $19.52 | 23,593 |
| 2020-09-30 | $20.89 | $21.03 | $20.60 | $20.79 | $19.49 | 15,760 |
| 2020-09-29 | $21.01 | $21.43 | $20.91 | $20.91 | $19.60 | 3,330 |
| 2020-09-28 | $21.35 | $21.68 | $20.40 | $21.45 | $20.11 | 5,428 |
| 2020-09-25 | $21.18 | $21.56 | $20.75 | $21.05 | $19.74 | 21,051 |
| 2020-09-24 | $21.07 | $21.57 | $20.86 | $21.34 | $20.01 | 12,323 |
| 2020-09-23 | $21.84 | $22.65 | $21.30 | $21.39 | $19.82 | 18,235 |
| 2020-09-22 | $22.85 | $23.17 | $21.40 | $21.68 | $20.09 | 104,242 |
| 2020-09-21 | $23.22 | $23.22 | $22.15 | $22.55 | $20.90 | 78,022 |
| 2020-09-18 | $22.72 | $24.14 | $22.17 | $23.46 | $21.74 | 100,602 |
| 2020-09-17 | $22.86 | $23.57 | $22.47 | $22.55 | $20.90 | 79,584 |
| 2020-09-16 | $23.96 | $24.11 | $22.76 | $23.02 | $21.33 | 90,160 |
| 2020-09-15 | $24.12 | $24.28 | $23.50 | $23.99 | $22.23 | 28,713 |
| 2020-09-14 | $23.96 | $24.51 | $23.92 | $24.11 | $22.34 | 33,442 |
| 2020-09-11 | $24.11 | $24.48 | $23.45 | $23.94 | $22.19 | 55,624 |
| 2020-09-10 | $24.24 | $25.05 | $23.31 | $24.13 | $22.36 | 38,783 |
| 2020-09-09 | $24.12 | $24.53 | $23.91 | $24.10 | $22.33 | 18,197 |
| 2020-09-08 | $25.15 | $25.25 | $23.22 | $24.10 | $22.33 | 69,058 |
| 2020-09-04 | $28.12 | $28.12 | $24.26 | $25.51 | $23.64 | 29,212 |
| 2020-09-03 | $26.99 | $27.82 | $26.51 | $26.84 | $24.87 | 15,099 |
| 2020-09-02 | $26.00 | $28.89 | $25.94 | $26.78 | $24.82 | 86,508 |
| 2020-09-01 | $23.41 | $26.25 | $22.79 | $25.36 | $23.50 | 222,110 |
| 2020-08-31 | $22.80 | $24.85 | $22.16 | $23.23 | $21.53 | 764,803 |
| 2020-08-28 | $20.51 | $26.30 | $20.14 | $23.54 | $21.81 | 1,308,898 |
| 2020-08-27 | $24.99 | $25.80 | $17.01 | $20.14 | $18.66 | 1,085,019 |
| 2020-08-26 | $25.45 | $25.45 | $24.55 | $24.95 | $23.12 | 13,460 |
| 2020-08-25 | $25.40 | $26.32 | $25.13 | $25.13 | $23.29 | 16,222 |
| 2020-08-24 | $24.60 | $25.38 | $24.34 | $25.10 | $23.26 | 18,877 |
| 2020-08-21 | $25.36 | $25.59 | $24.68 | $24.84 | $23.02 | 9,943 |
| 2020-08-20 | $25.02 | $26.54 | $25.02 | $25.55 | $23.68 | 10,536 |
| 2020-08-19 | $24.85 | $25.50 | $24.85 | $25.25 | $23.40 | 11,632 |
| 2020-08-18 | $24.76 | $25.14 | $24.25 | $24.84 | $23.02 | 18,475 |
| 2020-08-17 | $24.33 | $26.76 | $24.32 | $24.51 | $22.71 | 6,769 |
| 2020-08-14 | $24.50 | $24.70 | $23.55 | $24.66 | $22.85 | 5,971 |
| 2020-08-13 | $25.31 | $25.48 | $23.59 | $24.22 | $22.44 | 15,707 |
| 2020-08-12 | $25.91 | $25.91 | $25.15 | $25.57 | $23.70 | 7,379 |
| 2020-08-11 | $25.42 | $25.90 | $25.25 | $25.52 | $23.65 | 18,387 |
| 2020-08-10 | $23.51 | $26.83 | $23.51 | $25.27 | $23.42 | 15,571 |
| 2020-08-07 | $22.45 | $23.96 | $22.40 | $23.90 | $22.15 | 15,429 |
| 2020-08-06 | $22.41 | $22.72 | $22.40 | $22.60 | $20.94 | 10,708 |
| 2020-08-05 | $22.60 | $22.78 | $22.40 | $22.52 | $20.87 | 17,267 |
| 2020-08-04 | $22.63 | $22.83 | $22.47 | $22.63 | $20.97 | 5,618 |
| 2020-08-03 | $22.70 | $22.99 | $22.50 | $22.99 | $21.30 | 10,144 |
| 2020-07-31 | $22.94 | $23.06 | $22.26 | $22.85 | $21.17 | 17,296 |
| 2020-07-30 | $23.31 | $23.31 | $22.94 | $22.94 | $21.26 | 9,764 |
| 2020-07-29 | $23.00 | $23.98 | $22.83 | $23.37 | $21.66 | 14,238 |
| 2020-07-28 | $23.44 | $23.53 | $22.55 | $22.70 | $21.04 | 17,881 |
| 2020-07-27 | $23.77 | $23.90 | $23.30 | $23.65 | $21.92 | 6,296 |
| 2020-07-24 | $23.95 | $24.08 | $23.55 | $23.85 | $22.10 | 9,044 |
| 2020-07-23 | $23.61 | $24.10 | $23.50 | $23.94 | $22.19 | 15,433 |
| 2020-07-22 | $23.44 | $23.82 | $23.00 | $23.82 | $22.07 | 17,953 |
| 2020-07-21 | $23.87 | $23.87 | $23.22 | $23.64 | $21.91 | 14,568 |
| 2020-07-20 | $23.56 | $23.82 | $23.45 | $23.60 | $21.87 | 4,692 |
| 2020-07-17 | $23.86 | $24.11 | $23.56 | $23.61 | $21.88 | 17,418 |
| 2020-07-16 | $23.59 | $24.15 | $23.59 | $23.95 | $22.19 | 8,401 |
| 2020-07-15 | $23.66 | $24.29 | $23.55 | $23.83 | $22.08 | 16,866 |
| 2020-07-14 | $22.89 | $23.39 | $22.66 | $23.17 | $21.47 | 9,511 |
| 2020-07-13 | $23.04 | $23.11 | $22.68 | $22.73 | $21.06 | 19,280 |
| 2020-07-10 | $22.38 | $23.34 | $22.27 | $23.24 | $21.54 | 9,341 |
| 2020-07-09 | $23.44 | $23.83 | $22.13 | $22.40 | $20.76 | 18,788 |
| 2020-07-08 | $23.15 | $23.97 | $22.79 | $23.65 | $21.92 | 22,449 |
| 2020-07-07 | $23.51 | $23.74 | $22.78 | $23.01 | $21.32 | 13,390 |
| 2020-07-06 | $23.81 | $23.81 | $23.46 | $23.81 | $22.06 | 12,890 |
| 2020-07-02 | $23.46 | $23.66 | $23.09 | $23.46 | $21.74 | 10,538 |
| 2020-07-01 | $23.86 | $23.94 | $22.76 | $23.15 | $21.45 | 21,303 |
| 2020-06-30 | $24.00 | $24.29 | $23.65 | $23.94 | $22.19 | 14,941 |
| 2020-06-29 | $22.96 | $24.67 | $22.96 | $24.03 | $22.27 | 41,647 |
| 2020-06-26 | $22.33 | $23.15 | $21.75 | $22.97 | $21.29 | 120,546 |
| 2020-06-25 | $22.20 | $22.54 | $22.04 | $22.52 | $20.87 | 31,549 |
| 2020-06-24 | $23.01 | $23.01 | $22.05 | $22.34 | $20.70 | 35,701 |
| 2020-06-23 | $23.43 | $23.43 | $22.38 | $23.03 | $21.34 | 21,945 |
| 2020-06-22 | $22.46 | $23.24 | $22.20 | $23.23 | $21.53 | 29,997 |
| 2020-06-19 | $23.39 | $23.39 | $22.55 | $22.63 | $20.75 | 40,665 |
| 2020-06-18 | $22.91 | $23.29 | $22.85 | $23.13 | $21.21 | 13,817 |
| 2020-06-17 | $23.49 | $23.49 | $22.68 | $22.84 | $20.94 | 14,123 |
| 2020-06-16 | $23.49 | $23.90 | $23.10 | $23.35 | $21.41 | 18,685 |
| 2020-06-15 | $22.58 | $23.40 | $22.39 | $22.95 | $21.04 | 32,295 |
| 2020-06-12 | $23.67 | $23.67 | $22.75 | $23.27 | $21.33 | 21,366 |
| 2020-06-11 | $23.13 | $23.46 | $22.85 | $22.91 | $21.00 | 33,393 |
| 2020-06-10 | $24.63 | $25.00 | $23.87 | $23.87 | $21.88 | 43,937 |
| 2020-06-09 | $24.60 | $25.34 | $24.15 | $24.50 | $22.46 | 18,422 |
| 2020-06-08 | $25.20 | $25.20 | $24.59 | $25.02 | $22.94 | 32,117 |
| 2020-06-05 | $25.45 | $25.79 | $24.73 | $25.08 | $22.99 | 99,590 |
| 2020-06-04 | $23.86 | $24.54 | $23.81 | $24.54 | $22.50 | 14,777 |
| 2020-06-03 | $24.21 | $25.00 | $23.60 | $24.12 | $22.11 | 251,121 |
| 2020-06-02 | $23.66 | $23.97 | $23.36 | $23.73 | $21.76 | 12,169 |
| 2020-06-01 | $24.13 | $24.50 | $23.43 | $23.43 | $21.48 | 18,398 |
| 2020-05-29 | $23.41 | $24.46 | $23.41 | $24.26 | $22.24 | 43,308 |
| 2020-05-28 | $25.06 | $25.18 | $23.51 | $23.52 | $21.56 | 31,836 |
| 2020-05-27 | $24.96 | $25.30 | $24.75 | $24.89 | $22.82 | 49,348 |
| 2020-05-26 | $23.99 | $25.01 | $23.06 | $24.67 | $22.62 | 31,125 |
| 2020-05-22 | $23.82 | $24.88 | $23.32 | $23.34 | $21.40 | 31,684 |
| 2020-05-21 | $24.13 | $24.50 | $23.34 | $23.90 | $21.91 | 20,959 |
| 2020-05-20 | $23.60 | $24.48 | $23.20 | $24.40 | $22.37 | 11,874 |
| 2020-05-19 | $24.48 | $24.96 | $23.13 | $23.33 | $21.39 | 17,717 |
| 2020-05-18 | $23.99 | $24.96 | $23.99 | $24.76 | $22.70 | 28,681 |
| 2020-05-15 | $22.41 | $23.26 | $22.41 | $23.25 | $21.32 | 18,186 |
| 2020-05-14 | $22.17 | $22.61 | $22.17 | $22.55 | $20.67 | 21,733 |
| 2020-05-13 | $23.49 | $23.93 | $22.50 | $22.50 | $20.63 | 44,226 |
| 2020-05-12 | $24.56 | $24.74 | $23.60 | $23.65 | $21.68 | 33,042 |
| 2020-05-11 | $24.41 | $25.15 | $24.27 | $24.51 | $22.47 | 19,652 |
| 2020-05-08 | $23.32 | $25.30 | $23.32 | $24.83 | $22.76 | 40,307 |
| 2020-05-07 | $23.81 | $24.09 | $23.11 | $23.15 | $21.22 | 22,241 |
| 2020-05-06 | $23.71 | $24.24 | $23.50 | $23.50 | $21.55 | 19,682 |
| 2020-05-05 | $24.50 | $25.30 | $23.29 | $23.79 | $21.81 | 40,096 |
| 2020-05-04 | $24.05 | $25.14 | $24.05 | $24.44 | $22.41 | 24,642 |
| 2020-05-01 | $23.92 | $25.23 | $23.92 | $24.99 | $22.91 | 24,997 |
| 2020-04-30 | $24.94 | $25.65 | $24.50 | $24.59 | $22.54 | 25,669 |
| 2020-04-29 | $24.98 | $25.65 | $24.90 | $24.99 | $22.91 | 31,633 |
| 2020-04-28 | $23.59 | $25.19 | $23.30 | $24.16 | $22.15 | 26,103 |
| 2020-04-27 | $22.50 | $23.90 | $22.50 | $23.00 | $21.09 | 23,713 |
| 2020-04-24 | $22.56 | $23.51 | $22.27 | $22.55 | $20.67 | 12,489 |
| 2020-04-23 | $23.30 | $23.58 | $22.37 | $22.64 | $20.76 | 20,502 |
| 2020-04-22 | $24.14 | $24.14 | $22.86 | $23.25 | $21.32 | 10,726 |
| 2020-04-21 | $23.34 | $24.33 | $23.26 | $23.48 | $21.53 | 10,903 |
| 2020-04-20 | $23.99 | $24.93 | $23.81 | $23.99 | $21.99 | 17,468 |
| 2020-04-17 | $24.83 | $26.17 | $24.53 | $24.53 | $22.49 | 21,315 |
| 2020-04-16 | $24.30 | $25.14 | $23.18 | $24.21 | $22.20 | 25,589 |
| 2020-04-15 | $24.61 | $25.16 | $23.53 | $24.08 | $22.08 | 24,021 |
| 2020-04-14 | $25.52 | $26.62 | $24.70 | $25.36 | $23.25 | 39,241 |
| 2020-04-13 | $25.08 | $26.10 | $24.11 | $24.60 | $22.55 | 14,331 |
| 2020-04-09 | $25.09 | $26.04 | $24.62 | $25.41 | $23.30 | 28,085 |
| 2020-04-08 | $24.98 | $25.12 | $24.48 | $24.89 | $22.82 | 17,976 |
| 2020-04-07 | $25.00 | $26.34 | $24.01 | $24.60 | $22.55 | 31,671 |
| 2020-04-06 | $24.89 | $26.06 | $24.05 | $25.50 | $23.38 | 48,855 |
| 2020-04-03 | $24.12 | $25.30 | $23.41 | $23.63 | $21.66 | 18,767 |
| 2020-04-02 | $24.59 | $28.92 | $23.05 | $24.45 | $22.42 | 33,901 |
| 2020-04-01 | $24.43 | $25.22 | $24.05 | $24.82 | $22.76 | 14,727 |
| 2020-03-31 | $24.26 | $25.50 | $24.05 | $25.50 | $23.38 | 16,494 |
| 2020-03-30 | $24.33 | $25.41 | $24.00 | $25.00 | $22.92 | 17,080 |
| 2020-03-27 | $24.55 | $25.20 | $24.32 | $24.32 | $22.30 | 14,503 |
| 2020-03-26 | $25.30 | $25.50 | $24.31 | $25.49 | $23.37 | 42,868 |
| 2020-03-25 | $25.27 | $26.51 | $24.47 | $24.72 | $22.66 | 31,695 |
| 2020-03-24 | $24.51 | $26.36 | $23.51 | $25.62 | $23.49 | 32,196 |
| 2020-03-23 | $24.54 | $25.50 | $23.75 | $23.81 | $21.83 | 15,985 |
| 2020-03-20 | $25.10 | $26.49 | $24.21 | $24.23 | $21.98 | 40,560 |
| 2020-03-19 | $25.37 | $26.16 | $23.49 | $25.40 | $23.05 | 24,291 |
| 2020-03-18 | $30.57 | $31.85 | $24.45 | $25.21 | $22.87 | 40,801 |
| 2020-03-17 | $25.61 | $33.88 | $23.67 | $33.88 | $30.74 | 29,603 |
| 2020-03-16 | $25.16 | $27.00 | $24.02 | $24.80 | $22.50 | 13,612 |
| 2020-03-13 | $26.70 | $28.92 | $25.00 | $28.24 | $25.62 | 26,560 |
| 2020-03-12 | $29.15 | $30.36 | $24.31 | $25.30 | $22.95 | 28,841 |
| 2020-03-11 | $31.90 | $31.94 | $28.69 | $30.64 | $27.80 | 31,671 |
| 2020-03-10 | $32.03 | $33.50 | $28.50 | $32.50 | $29.49 | 27,559 |
| 2020-03-09 | $31.94 | $31.94 | $30.37 | $31.32 | $28.42 | 16,738 |
| 2020-03-06 | $31.67 | $32.62 | $31.31 | $32.54 | $29.52 | 11,577 |
| 2020-03-05 | $33.01 | $33.01 | $31.03 | $32.14 | $29.16 | 21,864 |
| 2020-03-04 | $31.93 | $33.44 | $31.75 | $33.38 | $30.29 | 14,431 |
| 2020-03-03 | $31.76 | $32.39 | $31.38 | $31.76 | $28.82 | 14,545 |
| 2020-03-02 | $31.47 | $32.62 | $31.08 | $31.85 | $28.90 | 15,816 |
| 2020-02-28 | $30.50 | $31.76 | $30.50 | $31.76 | $28.82 | 40,138 |
| 2020-02-27 | $32.30 | $34.65 | $31.26 | $31.27 | $28.37 | 22,772 |
| 2020-02-26 | $32.60 | $33.00 | $31.91 | $33.00 | $29.94 | 10,884 |
| 2020-02-25 | $32.80 | $32.80 | $32.03 | $32.61 | $29.59 | 22,399 |
| 2020-02-24 | $32.72 | $34.32 | $32.72 | $32.80 | $29.76 | 12,000 |
| 2020-02-21 | $32.97 | $33.50 | $32.50 | $33.13 | $30.06 | 12,390 |
| 2020-02-20 | $32.01 | $32.30 | $32.00 | $32.00 | $29.03 | 3,920 |
| 2020-02-19 | $31.66 | $32.42 | $31.53 | $32.00 | $29.03 | 8,272 |
| 2020-02-18 | $32.00 | $33.39 | $32.00 | $32.00 | $29.03 | 3,687 |
| 2020-02-14 | $32.00 | $32.27 | $32.00 | $32.06 | $29.09 | 8,950 |
| 2020-02-13 | $32.00 | $32.25 | $31.75 | $32.25 | $29.26 | 8,792 |
| 2020-02-12 | $32.02 | $32.25 | $31.75 | $32.20 | $29.22 | 6,223 |
| 2020-02-11 | $31.61 | $31.95 | $31.33 | $31.76 | $28.82 | 4,853 |
| 2020-02-10 | $31.30 | $31.68 | $31.30 | $31.40 | $28.49 | 3,321 |
| 2020-02-07 | $31.27 | $31.40 | $31.01 | $31.13 | $28.24 | 9,918 |
| 2020-02-06 | $31.76 | $32.12 | $31.08 | $31.08 | $28.20 | 7,065 |
| 2020-02-05 | $31.00 | $31.89 | $30.75 | $31.41 | $28.50 | 12,327 |
| 2020-02-04 | $31.60 | $31.93 | $30.86 | $30.86 | $28.00 | 12,450 |
| 2020-02-03 | $31.38 | $32.05 | $31.38 | $31.49 | $28.57 | 17,050 |
| 2020-01-31 | $31.79 | $32.24 | $31.52 | $31.53 | $28.61 | 13,498 |
| 2020-01-30 | $32.00 | $32.08 | $31.01 | $31.79 | $28.84 | 14,837 |
| 2020-01-29 | $32.66 | $32.66 | $31.34 | $31.70 | $28.76 | 15,633 |
| 2020-01-28 | $32.22 | $33.16 | $31.62 | $32.39 | $29.39 | 7,331 |
| 2020-01-27 | $34.62 | $34.62 | $31.96 | $32.26 | $29.27 | 17,561 |
| 2020-01-24 | $31.90 | $32.22 | $31.72 | $31.92 | $28.96 | 15,988 |
| 2020-01-23 | $32.31 | $32.98 | $31.35 | $31.54 | $28.62 | 19,059 |
| 2020-01-22 | $30.99 | $32.63 | $30.99 | $32.56 | $29.54 | 9,228 |
| 2020-01-21 | $30.51 | $31.00 | $30.51 | $30.99 | $28.12 | 8,876 |
| 2020-01-17 | $30.06 | $30.95 | $29.96 | $30.70 | $27.85 | 13,183 |
| 2020-01-16 | $29.96 | $30.10 | $29.71 | $29.76 | $27.00 | 5,495 |
| 2020-01-15 | $29.67 | $30.53 | $29.56 | $29.78 | $27.02 | 16,237 |
| 2020-01-14 | $30.35 | $30.43 | $29.65 | $29.65 | $26.90 | 12,443 |
| 2020-01-13 | $30.46 | $30.61 | $30.25 | $30.47 | $27.65 | 5,240 |
| 2020-01-10 | $30.66 | $30.66 | $30.02 | $30.37 | $27.55 | 11,593 |
| 2020-01-09 | $30.08 | $30.20 | $30.05 | $30.20 | $27.40 | 3,806 |
| 2020-01-08 | $30.07 | $30.41 | $30.05 | $30.05 | $27.26 | 4,329 |
| 2020-01-07 | $30.26 | $30.35 | $29.62 | $30.23 | $27.43 | 22,577 |
| 2020-01-06 | $29.48 | $30.44 | $29.48 | $30.30 | $27.49 | 11,401 |
| 2020-01-03 | $29.89 | $29.96 | $29.24 | $29.62 | $26.87 | 5,631 |
| 2020-01-02 | $29.68 | $29.93 | $29.03 | $29.81 | $27.05 | 9,864 |
| 2019-12-31 | $29.63 | $29.80 | $29.07 | $29.63 | $26.88 | 7,063 |
| 2019-12-30 | $29.00 | $30.81 | $28.75 | $29.50 | $26.77 | 13,038 |
| 2019-12-27 | $29.27 | $29.67 | $28.64 | $29.02 | $26.33 | 9,763 |
| 2019-12-26 | $28.75 | $29.19 | $28.75 | $29.15 | $26.45 | 10,879 |
| 2019-12-24 | $28.85 | $28.95 | $28.77 | $28.95 | $26.27 | 2,910 |
| 2019-12-23 | $29.04 | $29.20 | $28.66 | $28.82 | $26.15 | 12,000 |
| 2019-12-20 | $29.60 | $30.05 | $28.59 | $29.47 | $26.51 | 84,223 |
| 2019-12-19 | $29.36 | $29.50 | $28.50 | $29.40 | $26.45 | 14,908 |
| 2019-12-18 | $29.06 | $30.24 | $28.60 | $29.45 | $26.49 | 8,062 |
| 2019-12-17 | $28.86 | $29.02 | $28.50 | $29.00 | $26.09 | 24,214 |
| 2019-12-16 | $28.96 | $29.10 | $28.50 | $28.90 | $26.00 | 12,197 |
| 2019-12-13 | $28.57 | $28.88 | $28.57 | $28.65 | $25.77 | 8,337 |
| 2019-12-12 | $28.92 | $29.17 | $28.25 | $28.60 | $25.73 | 12,678 |
| 2019-12-11 | $28.61 | $29.04 | $28.21 | $28.70 | $25.82 | 12,209 |
| 2019-12-10 | $28.15 | $29.01 | $28.15 | $28.79 | $25.90 | 5,152 |
| 2019-12-09 | $28.32 | $28.89 | $28.00 | $28.44 | $25.58 | 9,846 |
| 2019-12-06 | $28.06 | $28.75 | $28.06 | $28.40 | $25.55 | 9,675 |
| 2019-12-05 | $27.52 | $28.48 | $27.52 | $28.05 | $25.23 | 9,509 |
| 2019-12-04 | $28.37 | $29.59 | $27.90 | $27.96 | $25.15 | 11,789 |
| 2019-12-03 | $29.09 | $29.09 | $27.54 | $27.95 | $25.14 | 8,393 |
| 2019-12-02 | $28.51 | $28.57 | $27.77 | $28.25 | $25.41 | 10,249 |
| 2019-11-29 | $29.87 | $30.50 | $28.60 | $28.77 | $25.88 | 4,596 |
| 2019-11-27 | $28.42 | $29.04 | $28.09 | $28.58 | $25.71 | 24,491 |
| 2019-11-26 | $26.88 | $28.36 | $26.80 | $28.13 | $25.30 | 21,429 |
| 2019-11-25 | $26.19 | $26.93 | $26.19 | $26.54 | $23.87 | 10,541 |
| 2019-11-22 | $25.08 | $26.46 | $25.08 | $26.10 | $23.48 | 11,598 |
| 2019-11-21 | $25.55 | $25.59 | $24.45 | $24.79 | $22.30 | 16,537 |
| 2019-11-20 | $25.72 | $26.20 | $25.68 | $25.68 | $23.10 | 20,483 |
| 2019-11-19 | $25.82 | $26.25 | $25.73 | $25.94 | $23.33 | 8,894 |
| 2019-11-18 | $25.60 | $26.41 | $25.33 | $26.03 | $23.41 | 12,368 |
| 2019-11-15 | $26.19 | $26.19 | $25.25 | $25.84 | $23.24 | 19,628 |
| 2019-11-14 | $25.50 | $26.17 | $25.09 | $26.00 | $23.39 | 10,696 |
| 2019-11-13 | $25.51 | $25.77 | $25.36 | $25.77 | $23.18 | 4,663 |
| 2019-11-12 | $26.20 | $26.30 | $25.90 | $25.90 | $23.30 | 6,978 |
| 2019-11-11 | $25.93 | $26.64 | $25.93 | $26.32 | $23.67 | 13,320 |
| 2019-11-08 | $26.22 | $26.35 | $25.75 | $26.04 | $23.42 | 8,550 |
| 2019-11-07 | $26.06 | $26.73 | $25.88 | $26.32 | $23.67 | 5,430 |
| 2019-11-06 | $26.67 | $26.68 | $24.98 | $26.11 | $23.49 | 12,061 |
| 2019-11-05 | $25.95 | $26.83 | $25.76 | $26.83 | $24.13 | 5,641 |
| 2019-11-04 | $25.16 | $26.32 | $25.16 | $26.32 | $23.67 | 9,428 |
| 2019-11-01 | $24.84 | $25.74 | $24.82 | $25.65 | $23.07 | 5,999 |
| 2019-10-31 | $24.89 | $25.29 | $24.75 | $24.76 | $22.27 | 8,070 |
| 2019-10-30 | $24.76 | $25.29 | $24.76 | $25.14 | $22.61 | 3,689 |
| 2019-10-29 | $24.08 | $25.50 | $24.01 | $24.90 | $22.40 | 12,527 |
| 2019-10-28 | $24.63 | $24.63 | $24.16 | $24.30 | $21.86 | 5,607 |
| 2019-10-25 | $24.50 | $24.81 | $24.03 | $24.10 | $21.68 | 16,297 |
| 2019-10-24 | $24.95 | $24.95 | $24.27 | $24.33 | $21.88 | 21,416 |
| 2019-10-23 | $24.82 | $24.85 | $24.53 | $24.85 | $22.35 | 4,454 |
| 2019-10-22 | $25.07 | $25.41 | $24.54 | $24.62 | $22.15 | 6,166 |
| 2019-10-21 | $25.22 | $25.50 | $24.70 | $25.18 | $22.65 | 14,960 |
| 2019-10-18 | $24.95 | $25.04 | $24.60 | $25.00 | $22.49 | 14,718 |
| 2019-10-17 | $24.65 | $24.92 | $24.65 | $24.87 | $22.37 | 10,568 |
| 2019-10-16 | $24.45 | $24.86 | $24.43 | $24.68 | $22.20 | 9,043 |
| 2019-10-15 | $24.42 | $24.68 | $24.37 | $24.39 | $21.94 | 11,373 |
| 2019-10-14 | $24.54 | $24.75 | $24.54 | $24.70 | $22.22 | 4,028 |
| 2019-10-11 | $25.02 | $25.40 | $24.76 | $24.86 | $22.36 | 13,429 |
| 2019-10-10 | $24.70 | $24.99 | $24.25 | $24.88 | $22.38 | 7,634 |
| 2019-10-09 | $24.70 | $24.97 | $24.54 | $24.72 | $22.24 | 12,909 |
| 2019-10-08 | $24.88 | $24.96 | $24.49 | $24.60 | $22.13 | 6,621 |
| 2019-10-07 | $24.56 | $25.34 | $24.56 | $24.86 | $22.36 | 26,201 |
| 2019-10-04 | $25.00 | $25.00 | $24.92 | $25.00 | $22.49 | 2,922 |
| 2019-10-03 | $24.52 | $25.11 | $24.38 | $24.92 | $22.42 | 7,423 |
| 2019-10-02 | $24.74 | $24.77 | $24.21 | $24.30 | $21.86 | 12,129 |
| 2019-10-01 | $25.15 | $25.22 | $24.91 | $24.91 | $22.41 | 5,164 |
| 2019-09-30 | $25.00 | $25.10 | $24.75 | $24.97 | $22.46 | 20,395 |
| 2019-09-27 | $24.95 | $25.25 | $24.92 | $25.02 | $22.51 | 24,538 |
| 2019-09-26 | $25.68 | $25.70 | $24.94 | $24.96 | $22.45 | 10,991 |
| 2019-09-25 | $25.67 | $26.45 | $25.15 | $25.18 | $22.65 | 26,737 |
| 2019-09-24 | $27.20 | $27.25 | $25.73 | $25.97 | $23.13 | 21,787 |
| 2019-09-23 | $27.27 | $27.33 | $25.68 | $26.19 | $23.33 | 24,799 |
| 2019-09-20 | $25.87 | $27.43 | $25.87 | $26.01 | $23.17 | 55,783 |
| 2019-09-19 | $26.99 | $26.99 | $25.89 | $25.89 | $23.06 | 16,135 |
| 2019-09-18 | $26.97 | $27.65 | $26.53 | $26.69 | $23.77 | 16,861 |
| 2019-09-17 | $27.75 | $28.52 | $26.52 | $26.66 | $23.74 | 14,481 |
| 2019-09-16 | $27.26 | $27.26 | $25.90 | $26.67 | $23.75 | 43,212 |
| 2019-09-13 | $27.05 | $27.70 | $26.27 | $27.10 | $24.14 | 18,130 |
| 2019-09-12 | $26.16 | $27.19 | $25.64 | $26.80 | $23.87 | 56,031 |
| 2019-09-11 | $26.15 | $26.49 | $25.50 | $26.44 | $23.55 | 18,217 |
| 2019-09-10 | $25.63 | $26.37 | $25.43 | $26.20 | $23.34 | 13,098 |
| 2019-09-09 | $25.71 | $26.00 | $25.34 | $25.88 | $23.05 | 11,522 |
| 2019-09-06 | $25.85 | $25.87 | $25.65 | $25.86 | $23.03 | 8,400 |
| 2019-09-05 | $25.50 | $26.15 | $25.45 | $25.55 | $22.76 | 9,466 |
| 2019-09-04 | $25.11 | $26.00 | $25.11 | $25.31 | $22.54 | 16,770 |
| 2019-09-03 | $26.60 | $26.66 | $25.25 | $25.25 | $22.49 | 9,767 |
| 2019-08-30 | $26.19 | $26.19 | $25.38 | $25.75 | $22.93 | 5,147 |
| 2019-08-29 | $26.59 | $26.59 | $25.64 | $25.90 | $23.07 | 5,783 |
| 2019-08-28 | $25.62 | $26.23 | $25.60 | $26.07 | $23.22 | 7,569 |
| 2019-08-27 | $26.84 | $26.84 | $25.16 | $25.57 | $22.77 | 17,404 |
| 2019-08-26 | $25.37 | $26.55 | $25.37 | $26.55 | $23.65 | 7,033 |
| 2019-08-23 | $26.71 | $26.71 | $24.62 | $25.05 | $22.31 | 11,931 |
| 2019-08-22 | $27.63 | $27.73 | $27.01 | $27.47 | $24.47 | 5,383 |
| 2019-08-21 | $27.73 | $28.12 | $27.18 | $27.59 | $24.57 | 5,813 |
| 2019-08-20 | $27.88 | $28.50 | $27.22 | $27.85 | $24.80 | 7,080 |
| 2019-08-19 | $27.55 | $28.50 | $27.15 | $28.09 | $25.02 | 5,060 |
| 2019-08-16 | $27.31 | $27.72 | $26.95 | $27.46 | $24.46 | 8,598 |
| 2019-08-15 | $27.42 | $27.43 | $27.01 | $27.01 | $24.06 | 5,119 |
| 2019-08-14 | $27.21 | $28.26 | $27.14 | $27.25 | $24.27 | 17,527 |
| 2019-08-13 | $27.39 | $28.05 | $27.34 | $27.84 | $24.80 | 5,506 |
| 2019-08-12 | $27.60 | $27.80 | $26.72 | $26.82 | $23.89 | 4,984 |
| 2019-08-09 | $27.60 | $28.00 | $27.60 | $27.61 | $24.59 | 5,456 |
| 2019-08-08 | $27.75 | $28.97 | $27.22 | $27.65 | $24.63 | 17,377 |
| 2019-08-07 | $26.53 | $28.35 | $25.61 | $27.11 | $24.15 | 19,488 |
| 2019-08-06 | $27.90 | $27.90 | $27.00 | $27.35 | $24.36 | 12,320 |
| 2019-08-05 | $27.75 | $28.05 | $26.50 | $27.65 | $24.63 | 18,243 |
| 2019-08-02 | $28.10 | $28.35 | $27.35 | $27.85 | $24.80 | 5,821 |
| 2019-08-01 | $29.48 | $29.48 | $28.00 | $28.15 | $25.07 | 6,494 |
| 2019-07-31 | $27.84 | $29.55 | $27.84 | $28.29 | $25.20 | 17,868 |
| 2019-07-30 | $26.56 | $28.20 | $26.56 | $27.58 | $24.56 | 10,226 |
| 2019-07-29 | $27.10 | $27.20 | $26.67 | $26.68 | $23.76 | 3,871 |
| 2019-07-26 | $27.29 | $27.37 | $26.93 | $26.93 | $23.99 | 3,613 |
| 2019-07-25 | $27.12 | $27.34 | $26.55 | $26.95 | $24.00 | 3,553 |
| 2019-07-24 | $27.25 | $27.51 | $27.10 | $27.12 | $24.15 | 12,110 |
| 2019-07-23 | $27.61 | $27.80 | $27.40 | $27.40 | $24.40 | 3,387 |
| 2019-07-22 | $26.69 | $27.88 | $26.57 | $27.80 | $24.76 | 6,447 |
| 2019-07-19 | $27.11 | $27.60 | $27.11 | $27.41 | $24.41 | 3,846 |
| 2019-07-18 | $27.14 | $27.58 | $26.85 | $27.39 | $24.40 | 7,689 |
| 2019-07-17 | $26.80 | $27.45 | $26.80 | $26.99 | $24.04 | 5,362 |
| 2019-07-16 | $27.31 | $27.44 | $27.12 | $27.42 | $24.42 | 3,040 |
| 2019-07-15 | $26.74 | $26.74 | $26.74 | $26.74 | $23.82 | 1,289 |
| 2019-07-12 | $26.70 | $27.60 | $26.50 | $27.24 | $24.26 | 18,364 |
| 2019-07-11 | $28.00 | $28.34 | $26.97 | $27.06 | $24.10 | 13,437 |
| 2019-07-10 | $28.98 | $29.26 | $27.83 | $27.98 | $24.92 | 11,506 |
| 2019-07-09 | $29.37 | $29.37 | $28.41 | $28.71 | $25.57 | 6,959 |
| 2019-07-08 | $31.00 | $31.00 | $29.02 | $29.10 | $25.92 | 10,899 |
| 2019-07-05 | $31.62 | $31.62 | $30.52 | $31.08 | $27.68 | 2,555 |
| 2019-07-03 | $30.63 | $31.00 | $30.45 | $30.88 | $27.50 | 4,714 |
| 2019-07-02 | $29.32 | $30.60 | $29.32 | $30.53 | $27.19 | 1,723 |
| 2019-07-01 | $30.83 | $30.83 | $29.84 | $29.92 | $26.65 | 5,766 |
| 2019-06-28 | $29.17 | $31.00 | $29.17 | $30.96 | $27.57 | 72,815 |
| 2019-06-27 | $27.53 | $29.32 | $27.53 | $29.32 | $26.11 | 8,010 |
| 2019-06-26 | $28.83 | $29.04 | $27.82 | $28.23 | $25.14 | 7,742 |
| 2019-06-25 | $27.84 | $28.50 | $27.65 | $28.49 | $25.37 | 9,559 |
| 2019-06-24 | $27.67 | $28.20 | $27.23 | $27.69 | $24.66 | 11,849 |
| 2019-06-21 | $29.07 | $29.61 | $26.75 | $27.26 | $24.28 | 41,244 |
| 2019-06-20 | $29.80 | $30.20 | $29.23 | $29.34 | $26.13 | 9,535 |
| 2019-06-19 | $30.00 | $30.00 | $29.51 | $29.68 | $26.21 | 3,583 |
| 2019-06-18 | $30.72 | $31.16 | $30.12 | $30.35 | $26.80 | 12,220 |
| 2019-06-17 | $30.09 | $31.10 | $30.09 | $30.46 | $26.90 | 9,855 |
| 2019-06-14 | $31.06 | $32.01 | $30.82 | $30.82 | $27.22 | 9,310 |
| 2019-06-13 | $29.20 | $30.98 | $29.20 | $30.94 | $27.32 | 28,216 |
| 2019-06-12 | $29.82 | $29.82 | $28.60 | $28.94 | $25.56 | 20,076 |
| 2019-06-11 | $29.39 | $29.93 | $29.01 | $29.32 | $25.89 | 7,041 |
| 2019-06-10 | $30.12 | $30.45 | $29.44 | $29.88 | $26.39 | 9,444 |
| 2019-06-07 | $30.19 | $30.20 | $29.41 | $29.45 | $26.01 | 7,944 |
| 2019-06-06 | $28.87 | $30.03 | $28.87 | $29.71 | $26.24 | 9,694 |
| 2019-06-05 | $30.08 | $30.08 | $29.16 | $29.36 | $25.93 | 3,471 |
| 2019-06-04 | $29.53 | $30.35 | $29.52 | $29.87 | $26.38 | 8,477 |
| 2019-06-03 | $29.70 | $30.05 | $28.91 | $29.45 | $26.01 | 16,494 |
| 2019-05-31 | $30.27 | $31.14 | $28.98 | $29.70 | $26.23 | 10,123 |
| 2019-05-30 | $29.65 | $30.74 | $29.60 | $30.01 | $26.50 | 13,899 |
| 2019-05-29 | $30.41 | $30.41 | $29.09 | $29.80 | $26.32 | 34,781 |
| 2019-05-28 | $30.60 | $31.64 | $30.16 | $30.79 | $27.19 | 46,548 |
| 2019-05-24 | $31.55 | $31.55 | $30.15 | $30.90 | $27.29 | 9,925 |
| 2019-05-23 | $30.45 | $31.69 | $29.98 | $30.50 | $26.94 | 11,586 |
| 2019-05-22 | $29.88 | $31.27 | $29.16 | $30.80 | $27.20 | 8,030 |
| 2019-05-21 | $32.07 | $32.07 | $29.59 | $29.91 | $26.41 | 23,029 |
| 2019-05-20 | $32.25 | $32.45 | $31.24 | $32.13 | $28.37 | 6,499 |
| 2019-05-17 | $31.75 | $33.75 | $31.75 | $32.29 | $28.52 | 16,146 |
| 2019-05-16 | $31.39 | $32.07 | $30.40 | $32.07 | $28.32 | 14,929 |
| 2019-05-15 | $31.27 | $31.85 | $30.46 | $31.20 | $27.55 | 10,121 |
| 2019-05-14 | $30.75 | $31.79 | $30.75 | $31.78 | $28.07 | 8,836 |
| 2019-05-13 | $30.63 | $31.52 | $30.11 | $30.29 | $26.75 | 4,921 |
| 2019-05-10 | $29.85 | $31.25 | $29.80 | $31.24 | $27.59 | 6,410 |
| 2019-05-09 | $30.45 | $31.85 | $30.30 | $30.56 | $26.99 | 8,675 |
| 2019-05-08 | $30.93 | $32.04 | $30.55 | $30.69 | $27.10 | 19,196 |
| 2019-05-07 | $30.64 | $31.12 | $30.31 | $30.31 | $26.77 | 4,399 |
| 2019-05-06 | $31.00 | $31.42 | $31.00 | $31.30 | $27.64 | 8,390 |
| 2019-05-03 | $30.40 | $31.96 | $29.78 | $31.40 | $27.73 | 33,485 |
| 2019-05-02 | $30.56 | $31.68 | $29.08 | $29.14 | $25.73 | 7,640 |
| 2019-05-01 | $32.27 | $32.27 | $30.45 | $30.45 | $26.89 | 5,633 |
| 2019-04-30 | $30.47 | $30.80 | $29.63 | $30.80 | $27.20 | 12,028 |
| 2019-04-29 | $28.50 | $30.75 | $28.42 | $30.74 | $27.15 | 12,959 |
| 2019-04-26 | $27.03 | $27.89 | $26.55 | $27.88 | $24.62 | 26,452 |
| 2019-04-25 | $27.70 | $28.16 | $26.01 | $26.28 | $23.21 | 21,330 |
| 2019-04-24 | $29.15 | $29.51 | $27.71 | $27.90 | $24.64 | 9,522 |
| 2019-04-23 | $29.57 | $29.94 | $29.29 | $29.35 | $25.92 | 13,293 |
| 2019-04-22 | $29.94 | $30.71 | $29.44 | $29.44 | $26.00 | 4,841 |
| 2019-04-18 | $30.14 | $30.29 | $29.63 | $30.12 | $26.60 | 7,115 |
| 2019-04-17 | $30.81 | $30.81 | $30.39 | $30.39 | $26.84 | 4,704 |
| 2019-04-16 | $31.20 | $31.40 | $30.67 | $30.67 | $27.09 | 9,341 |
| 2019-04-15 | $31.39 | $31.39 | $31.00 | $31.02 | $27.39 | 5,510 |
| 2019-04-12 | $31.69 | $31.78 | $31.11 | $31.20 | $27.55 | 9,230 |
| 2019-04-11 | $31.31 | $32.26 | $31.20 | $31.48 | $27.80 | 11,570 |
| 2019-04-10 | $31.28 | $31.66 | $30.87 | $31.50 | $27.82 | 9,396 |
| 2019-04-09 | $31.68 | $32.11 | $31.04 | $31.04 | $27.41 | 8,656 |
| 2019-04-08 | $30.98 | $32.07 | $30.97 | $31.57 | $27.88 | 12,016 |
| 2019-04-05 | $31.94 | $32.11 | $30.68 | $31.27 | $27.62 | 7,714 |
| 2019-04-04 | $31.80 | $32.44 | $31.00 | $31.11 | $27.47 | 10,133 |
| 2019-04-03 | $31.02 | $32.69 | $30.99 | $31.98 | $28.24 | 17,047 |
| 2019-04-02 | $32.06 | $32.06 | $29.80 | $30.83 | $27.23 | 12,078 |
| 2019-04-01 | $31.00 | $31.07 | $30.46 | $30.50 | $26.94 | 17,453 |
| 2019-03-29 | $30.35 | $31.48 | $30.26 | $30.38 | $26.83 | 8,811 |
| 2019-03-28 | $30.70 | $31.07 | $30.32 | $31.00 | $27.38 | 12,320 |
| 2019-03-27 | $31.75 | $31.75 | $30.56 | $31.13 | $27.49 | 13,353 |
| 2019-03-26 | $31.79 | $31.85 | $31.35 | $31.74 | $28.03 | 6,623 |
| 2019-03-25 | $31.78 | $31.98 | $31.55 | $31.88 | $28.15 | 4,224 |
| 2019-03-22 | $32.25 | $32.81 | $31.83 | $31.83 | $28.11 | 15,990 |
| 2019-03-21 | $32.61 | $33.53 | $32.50 | $32.50 | $28.70 | 8,372 |
| 2019-03-20 | $32.99 | $33.57 | $32.20 | $33.03 | $28.95 | 10,603 |
| 2019-03-19 | $33.84 | $34.53 | $32.92 | $32.92 | $28.85 | 7,632 |
| 2019-03-18 | $33.62 | $34.61 | $33.36 | $33.85 | $29.67 | 17,036 |
| 2019-03-15 | $34.25 | $34.68 | $33.30 | $33.68 | $29.52 | 46,531 |
| 2019-03-14 | $34.36 | $35.45 | $34.16 | $34.30 | $30.06 | 11,220 |
| 2019-03-13 | $34.79 | $35.17 | $34.22 | $34.73 | $30.44 | 24,929 |
| 2019-03-12 | $33.41 | $34.87 | $32.21 | $34.58 | $30.31 | 17,179 |
| 2019-03-11 | $34.20 | $35.57 | $33.17 | $33.40 | $29.27 | 32,547 |
| 2019-03-08 | $36.89 | $36.89 | $34.46 | $34.56 | $30.29 | 49,640 |
| 2019-03-07 | $37.89 | $37.89 | $35.89 | $37.45 | $32.82 | 5,905 |
| 2019-03-06 | $38.42 | $40.98 | $37.75 | $37.75 | $33.08 | 16,945 |
| 2019-03-05 | $38.28 | $40.02 | $38.28 | $38.67 | $33.89 | 14,209 |
| 2019-03-04 | $39.56 | $39.84 | $38.54 | $38.54 | $33.78 | 17,249 |
| 2019-03-01 | $38.61 | $39.85 | $38.58 | $39.84 | $34.92 | 7,137 |
| 2019-02-28 | $38.35 | $39.34 | $38.35 | $38.58 | $33.81 | 7,165 |
| 2019-02-27 | $38.88 | $39.51 | $38.34 | $38.34 | $33.60 | 13,851 |
| 2019-02-26 | $38.83 | $39.33 | $38.27 | $38.52 | $33.76 | 20,436 |
| 2019-02-25 | $39.59 | $39.78 | $39.08 | $39.21 | $34.36 | 14,433 |
| 2019-02-22 | $39.14 | $39.65 | $38.82 | $39.15 | $34.31 | 11,109 |
| 2019-02-21 | $38.56 | $39.45 | $38.24 | $39.11 | $34.28 | 16,323 |
| 2019-02-20 | $38.85 | $39.49 | $37.69 | $38.33 | $33.59 | 29,347 |
| 2019-02-19 | $38.28 | $40.50 | $38.28 | $38.83 | $34.03 | 26,317 |
| 2019-02-15 | $38.17 | $38.55 | $37.70 | $38.18 | $33.46 | 32,761 |
| 2019-02-14 | $37.41 | $38.50 | $37.41 | $38.17 | $33.45 | 18,818 |
| 2019-02-13 | $41.77 | $41.77 | $35.01 | $37.25 | $32.65 | 34,815 |
| 2019-02-12 | $35.10 | $35.10 | $34.62 | $34.96 | $30.64 | 4,855 |
| 2019-02-11 | $34.94 | $35.65 | $34.54 | $34.99 | $30.66 | 17,557 |
| 2019-02-08 | $33.84 | $35.51 | $33.57 | $34.59 | $30.31 | 12,809 |
| 2019-02-07 | $33.88 | $34.60 | $33.73 | $34.25 | $30.02 | 10,127 |
| 2019-02-06 | $33.96 | $34.40 | $33.03 | $34.09 | $29.88 | 8,712 |
| 2019-02-05 | $33.95 | $34.74 | $33.52 | $33.73 | $29.56 | 17,619 |
| 2019-02-04 | $33.84 | $34.04 | $32.67 | $33.83 | $29.65 | 14,054 |
| 2019-02-01 | $32.93 | $34.85 | $32.93 | $33.76 | $29.59 | 16,995 |
| 2019-01-31 | $32.81 | $33.00 | $32.33 | $32.90 | $28.83 | 10,009 |
| 2019-01-30 | $32.42 | $32.99 | $31.98 | $32.82 | $28.76 | 10,225 |
| 2019-01-29 | $32.77 | $33.11 | $32.07 | $32.10 | $28.13 | 14,456 |
| 2019-01-28 | $32.99 | $33.65 | $32.43 | $32.51 | $28.49 | 12,590 |
| 2019-01-25 | $33.29 | $34.75 | $32.73 | $33.14 | $29.04 | 14,609 |
| 2019-01-24 | $33.49 | $33.99 | $33.16 | $33.30 | $29.18 | 6,462 |
| 2019-01-23 | $32.42 | $33.50 | $31.25 | $32.88 | $28.82 | 13,587 |
| 2019-01-22 | $33.43 | $33.43 | $32.18 | $32.19 | $28.21 | 17,364 |
| 2019-01-18 | $34.03 | $34.34 | $33.38 | $33.41 | $29.28 | 7,972 |
| 2019-01-17 | $33.75 | $34.11 | $33.00 | $34.00 | $29.80 | 11,641 |
| 2019-01-16 | $33.77 | $34.00 | $33.07 | $33.59 | $29.44 | 6,940 |
| 2019-01-15 | $33.60 | $33.75 | $33.53 | $33.75 | $29.58 | 2,333 |
| 2019-01-14 | $34.50 | $35.00 | $33.77 | $33.77 | $29.60 | 7,169 |
| 2019-01-11 | $34.82 | $35.35 | $34.51 | $34.79 | $30.49 | 8,236 |
| 2019-01-10 | $35.74 | $36.38 | $34.50 | $34.97 | $30.65 | 9,320 |
| 2019-01-09 | $35.55 | $38.62 | $35.24 | $35.70 | $31.29 | 7,750 |
| 2019-01-08 | $35.77 | $35.78 | $34.98 | $35.76 | $31.34 | 14,335 |
| 2019-01-07 | $35.86 | $36.83 | $35.61 | $35.92 | $31.48 | 12,984 |
| 2019-01-04 | $35.49 | $36.41 | $35.21 | $35.77 | $31.35 | 19,267 |
| 2019-01-03 | $36.14 | $36.47 | $34.76 | $34.77 | $30.47 | 13,090 |
| 2019-01-02 | $36.10 | $36.90 | $35.07 | $36.07 | $31.61 | 15,382 |
| 2018-12-31 | $36.23 | $38.00 | $35.12 | $36.23 | $31.75 | 28,510 |
| 2018-12-28 | $35.25 | $36.65 | $34.61 | $35.96 | $31.51 | 20,974 |
| 2018-12-27 | $34.83 | $37.02 | $34.05 | $35.00 | $30.67 | 18,307 |
| 2018-12-26 | $34.03 | $35.66 | $34.03 | $35.06 | $30.73 | 17,226 |
| 2018-12-24 | $34.03 | $34.87 | $32.50 | $33.06 | $28.97 | 8,082 |
| 2018-12-21 | $33.72 | $34.79 | $32.21 | $34.18 | $29.95 | 23,137 |
| 2018-12-20 | $33.50 | $35.48 | $32.72 | $34.11 | $29.68 | 34,305 |
| 2018-12-19 | $34.00 | $34.60 | $33.30 | $33.50 | $29.15 | 9,377 |
| 2018-12-18 | $34.65 | $35.75 | $33.90 | $33.90 | $29.49 | 9,308 |
| 2018-12-17 | $34.70 | $35.79 | $33.73 | $34.80 | $30.28 | 11,973 |
| 2018-12-14 | $33.72 | $36.52 | $33.72 | $34.73 | $30.22 | 4,167 |
| 2018-12-13 | $33.75 | $34.97 | $33.75 | $34.73 | $30.22 | 3,945 |
| 2018-12-12 | $33.39 | $36.03 | $32.22 | $34.90 | $30.36 | 13,535 |
| 2018-12-11 | $33.86 | $34.17 | $33.16 | $33.44 | $29.09 | 6,607 |
| 2018-12-10 | $33.31 | $33.97 | $33.31 | $33.93 | $29.52 | 5,222 |
| 2018-12-07 | $33.40 | $33.62 | $32.74 | $33.53 | $29.17 | 5,623 |
| 2018-12-06 | $33.13 | $34.27 | $32.68 | $33.68 | $29.30 | 8,188 |
| 2018-12-04 | $33.86 | $34.17 | $33.04 | $33.05 | $28.75 | 11,723 |
| 2018-12-03 | $34.50 | $34.51 | $33.30 | $34.00 | $29.58 | 3,301 |
| 2018-11-30 | $34.50 | $34.50 | $34.26 | $34.26 | $29.81 | 7,406 |
| 2018-11-29 | $33.75 | $34.50 | $33.13 | $34.21 | $29.76 | 8,468 |
| 2018-11-28 | $33.00 | $34.44 | $32.70 | $34.10 | $29.67 | 16,776 |
| 2018-11-27 | $33.31 | $35.67 | $32.77 | $32.77 | $28.51 | 7,654 |
| 2018-11-26 | $33.83 | $34.75 | $33.10 | $33.38 | $29.04 | 17,492 |
| 2018-11-23 | $32.98 | $34.13 | $32.72 | $33.78 | $29.39 | 6,813 |
| 2018-11-21 | $33.10 | $34.50 | $33.10 | $33.77 | $29.38 | 4,567 |
| 2018-11-20 | $33.52 | $34.42 | $33.03 | $33.03 | $28.74 | 3,142 |
| 2018-11-19 | $33.85 | $35.26 | $33.54 | $33.95 | $29.54 | 6,674 |
| 2018-11-16 | $33.69 | $34.60 | $33.50 | $34.10 | $29.67 | 7,600 |
| 2018-11-15 | $33.74 | $33.97 | $33.18 | $33.90 | $29.49 | 6,621 |
| 2018-11-14 | $34.26 | $34.60 | $33.49 | $33.92 | $29.51 | 6,936 |
| 2018-11-13 | $33.85 | $35.35 | $33.52 | $34.09 | $29.66 | 9,975 |
| 2018-11-12 | $34.07 | $34.50 | $33.49 | $33.82 | $29.42 | 9,277 |
| 2018-11-09 | $34.24 | $35.36 | $34.03 | $34.03 | $29.61 | 7,105 |
| 2018-11-08 | $34.52 | $35.14 | $33.00 | $34.32 | $29.86 | 6,124 |
| 2018-11-07 | $35.56 | $35.97 | $34.88 | $35.82 | $31.16 | 6,492 |
| 2018-11-06 | $34.73 | $35.50 | $34.20 | $35.50 | $30.89 | 3,181 |
| 2018-11-05 | $35.19 | $35.54 | $34.69 | $34.69 | $30.18 | 10,593 |
| 2018-11-02 | $35.77 | $36.02 | $34.73 | $35.11 | $30.55 | 9,398 |
| 2018-11-01 | $36.00 | $36.15 | $35.14 | $35.62 | $30.99 | 7,029 |
| 2018-10-31 | $35.41 | $36.23 | $35.04 | $35.80 | $31.15 | 12,383 |
| 2018-10-30 | $35.88 | $35.88 | $34.51 | $35.58 | $30.96 | 7,143 |
| 2018-10-29 | $34.50 | $35.98 | $34.50 | $35.86 | $31.20 | 11,394 |
| 2018-10-26 | $35.02 | $35.81 | $34.68 | $35.20 | $30.62 | 8,529 |
| 2018-10-25 | $34.59 | $35.67 | $34.54 | $35.33 | $30.74 | 11,896 |
| 2018-10-24 | $34.66 | $34.81 | $34.30 | $34.30 | $29.84 | 6,785 |
| 2018-10-23 | $35.30 | $35.37 | $31.78 | $35.25 | $30.67 | 4,072 |
| 2018-10-22 | $35.67 | $35.95 | $35.55 | $35.57 | $30.95 | 4,908 |
| 2018-10-19 | $35.63 | $36.23 | $35.24 | $35.56 | $30.94 | 15,612 |
| 2018-10-18 | $36.55 | $36.99 | $35.48 | $35.70 | $31.06 | 7,181 |
| 2018-10-17 | $37.00 | $37.00 | $35.90 | $36.70 | $31.93 | 8,415 |
| 2018-10-16 | $36.35 | $37.56 | $35.68 | $37.00 | $32.19 | 22,664 |
| 2018-10-15 | $35.50 | $36.82 | $35.37 | $36.21 | $31.50 | 26,576 |
| 2018-10-12 | $37.02 | $37.35 | $35.28 | $35.47 | $30.86 | 23,784 |
| 2018-10-11 | $37.76 | $38.21 | $36.51 | $36.82 | $32.03 | 22,412 |
| 2018-10-10 | $38.10 | $39.40 | $37.72 | $37.80 | $32.89 | 37,425 |
| 2018-10-09 | $37.72 | $38.80 | $37.67 | $38.16 | $33.20 | 17,850 |
| 2018-10-08 | $37.14 | $38.02 | $37.14 | $37.88 | $32.96 | 16,992 |
| 2018-10-05 | $37.87 | $38.17 | $36.92 | $37.09 | $32.27 | 11,044 |
| 2018-10-04 | $37.83 | $38.28 | $36.68 | $37.99 | $33.05 | 20,250 |
| 2018-10-03 | $37.57 | $38.30 | $37.16 | $37.84 | $32.92 | 17,560 |
| 2018-10-02 | $37.27 | $38.18 | $36.35 | $37.50 | $32.63 | 21,026 |
| 2018-10-01 | $37.72 | $38.82 | $36.58 | $37.32 | $32.47 | 23,810 |
| 2018-09-28 | $36.71 | $37.98 | $36.53 | $37.70 | $32.80 | 18,043 |
| 2018-09-27 | $37.54 | $37.70 | $36.63 | $36.87 | $32.08 | 28,849 |
| 2018-09-26 | $37.43 | $37.91 | $36.67 | $37.55 | $32.67 | 14,290 |
| 2018-09-25 | $36.84 | $37.94 | $36.50 | $37.43 | $32.35 | 15,134 |
| 2018-09-24 | $36.89 | $37.17 | $36.44 | $36.72 | $31.74 | 22,694 |
| 2018-09-21 | $35.10 | $37.89 | $35.10 | $37.35 | $32.28 | 109,648 |
| 2018-09-20 | $34.98 | $35.28 | $34.71 | $35.13 | $30.36 | 26,255 |
| 2018-09-19 | $35.09 | $35.56 | $34.81 | $35.09 | $30.33 | 21,900 |
| 2018-09-18 | $34.73 | $35.12 | $34.39 | $34.98 | $30.23 | 35,200 |
| 2018-09-17 | $35.13 | $35.89 | $34.70 | $34.72 | $30.01 | 20,401 |
| 2018-09-14 | $35.00 | $36.04 | $35.00 | $35.19 | $30.41 | 22,471 |
| 2018-09-13 | $34.82 | $35.63 | $34.40 | $35.06 | $30.30 | 34,588 |
| 2018-09-12 | $34.67 | $35.66 | $34.23 | $34.76 | $30.04 | 51,749 |
| 2018-09-11 | $36.15 | $36.48 | $34.45 | $34.75 | $30.03 | 21,230 |
| 2018-09-10 | $38.50 | $38.50 | $35.75 | $36.23 | $31.31 | 42,162 |
| 2018-09-07 | $38.15 | $38.72 | $38.15 | $38.45 | $33.23 | 8,149 |
| 2018-09-06 | $38.49 | $38.51 | $38.27 | $38.39 | $33.18 | 6,283 |
| 2018-09-05 | $38.58 | $39.00 | $38.08 | $38.47 | $33.25 | 14,220 |
| 2018-09-04 | $39.30 | $39.30 | $38.20 | $38.42 | $33.21 | 10,169 |
| 2018-08-31 | $39.70 | $39.80 | $39.21 | $39.43 | $34.08 | 16,305 |
| 2018-08-30 | $39.70 | $39.90 | $39.25 | $39.66 | $34.28 | 7,543 |
| 2018-08-29 | $40.16 | $40.25 | $39.46 | $39.73 | $34.34 | 9,003 |
| 2018-08-28 | $40.21 | $40.22 | $39.47 | $39.93 | $34.51 | 13,554 |
| 2018-08-27 | $40.80 | $41.00 | $39.65 | $40.29 | $34.82 | 17,513 |
| 2018-08-24 | $40.09 | $40.89 | $39.99 | $40.44 | $34.95 | 8,575 |
| 2018-08-23 | $40.48 | $40.48 | $39.74 | $39.74 | $34.35 | 12,258 |
| 2018-08-22 | $40.53 | $40.75 | $39.95 | $40.29 | $34.82 | 7,977 |
| 2018-08-21 | $39.82 | $40.79 | $38.97 | $40.55 | $35.05 | 15,424 |
| 2018-08-20 | $38.98 | $39.98 | $38.80 | $39.69 | $34.30 | 10,871 |
| 2018-08-17 | $39.94 | $40.12 | $38.96 | $38.96 | $33.67 | 21,610 |
| 2018-08-16 | $40.35 | $40.38 | $39.71 | $40.06 | $34.62 | 10,985 |
| 2018-08-15 | $40.40 | $40.87 | $39.39 | $40.15 | $34.70 | 13,243 |
| 2018-08-14 | $39.99 | $40.60 | $39.60 | $40.60 | $35.09 | 17,193 |
| 2018-08-13 | $39.68 | $40.08 | $39.30 | $39.99 | $34.56 | 9,000 |
| 2018-08-10 | $39.98 | $40.00 | $39.21 | $39.70 | $34.31 | 5,702 |
| 2018-08-09 | $40.49 | $40.87 | $39.95 | $40.33 | $34.86 | 5,789 |
| 2018-08-08 | $40.00 | $40.75 | $39.25 | $40.44 | $34.95 | 2,111 |
| 2018-08-07 | $40.55 | $40.55 | $40.11 | $40.18 | $34.73 | 5,608 |
| 2018-08-06 | $40.39 | $41.17 | $39.97 | $40.53 | $35.03 | 15,284 |
| 2018-08-03 | $41.25 | $41.79 | $39.95 | $40.39 | $34.91 | 14,032 |
| 2018-08-02 | $40.27 | $41.75 | $40.27 | $41.25 | $35.65 | 12,376 |
| 2018-08-01 | $40.71 | $41.25 | $40.31 | $40.31 | $34.84 | 8,232 |
| 2018-07-31 | $40.24 | $40.96 | $39.67 | $40.75 | $35.22 | 18,274 |
| 2018-07-30 | $40.02 | $40.79 | $39.82 | $40.10 | $34.66 | 15,092 |
| 2018-07-27 | $40.63 | $40.97 | $39.75 | $39.99 | $34.56 | 13,154 |
| 2018-07-26 | $40.08 | $41.73 | $39.45 | $40.80 | $35.26 | 8,192 |
| 2018-07-25 | $40.38 | $40.66 | $39.52 | $40.00 | $34.57 | 13,756 |
| 2018-07-24 | $40.33 | $40.65 | $40.05 | $40.50 | $35.00 | 10,154 |
| 2018-07-23 | $41.00 | $41.04 | $40.24 | $40.24 | $34.78 | 12,761 |
| 2018-07-20 | $39.94 | $41.76 | $39.48 | $41.25 | $35.65 | 8,580 |
| 2018-07-19 | $39.90 | $40.60 | $39.67 | $39.86 | $34.45 | 8,418 |
| 2018-07-18 | $40.20 | $40.44 | $39.68 | $39.95 | $34.53 | 6,717 |
| 2018-07-17 | $39.98 | $40.50 | $39.50 | $40.18 | $34.73 | 6,041 |
| 2018-07-16 | $39.79 | $40.00 | $39.40 | $39.99 | $34.56 | 6,150 |
| 2018-07-13 | $39.70 | $40.25 | $39.03 | $39.83 | $34.42 | 10,934 |
| 2018-07-12 | $39.61 | $39.76 | $38.50 | $39.38 | $34.03 | 20,439 |
| 2018-07-11 | $39.41 | $39.84 | $37.26 | $39.51 | $34.15 | 13,439 |
| 2018-07-10 | $40.18 | $40.18 | $39.26 | $39.48 | $34.12 | 10,253 |
| 2018-07-09 | $40.03 | $42.00 | $39.85 | $40.09 | $34.65 | 9,916 |
| 2018-07-06 | $39.57 | $40.42 | $39.37 | $40.00 | $34.57 | 11,914 |
| 2018-07-05 | $39.75 | $40.04 | $38.80 | $39.56 | $34.19 | 19,651 |
| 2018-07-03 | $39.70 | $39.81 | $39.15 | $39.70 | $34.31 | 5,646 |
| 2018-07-02 | $38.79 | $39.68 | $36.04 | $39.68 | $34.29 | 13,797 |
| 2018-06-29 | $39.86 | $40.14 | $38.65 | $38.98 | $33.69 | 25,035 |
| 2018-06-28 | $40.40 | $40.80 | $39.65 | $39.74 | $34.35 | 25,121 |
| 2018-06-27 | $41.67 | $41.69 | $40.06 | $40.52 | $35.02 | 17,925 |
| 2018-06-26 | $41.62 | $42.00 | $40.66 | $41.65 | $36.00 | 20,065 |
| 2018-06-25 | $41.28 | $42.04 | $40.60 | $41.62 | $35.97 | 38,013 |
| 2018-06-22 | $41.76 | $41.88 | $40.63 | $41.50 | $35.87 | 147,728 |
| 2018-06-21 | $40.70 | $42.24 | $40.10 | $41.62 | $35.97 | 31,949 |
| 2018-06-20 | $40.77 | $41.75 | $40.69 | $41.02 | $35.24 | 30,118 |
| 2018-06-19 | $40.12 | $41.43 | $39.86 | $40.63 | $34.91 | 24,968 |
| 2018-06-18 | $39.16 | $40.60 | $38.95 | $40.47 | $34.77 | 14,682 |
| 2018-06-15 | $39.19 | $39.65 | $38.56 | $39.19 | $33.67 | 28,077 |
| 2018-06-14 | $39.62 | $39.98 | $38.99 | $39.35 | $33.81 | 30,748 |
| 2018-06-13 | $39.23 | $40.00 | $38.75 | $39.67 | $34.08 | 10,013 |
| 2018-06-12 | $39.49 | $39.70 | $38.66 | $39.30 | $33.76 | 26,596 |
| 2018-06-11 | $39.69 | $39.85 | $39.25 | $39.50 | $33.93 | 10,639 |
| 2018-06-08 | $39.74 | $39.95 | $39.00 | $39.70 | $34.11 | 19,541 |
| 2018-06-07 | $40.15 | $40.50 | $39.57 | $39.72 | $34.12 | 14,455 |
| 2018-06-06 | $39.95 | $40.99 | $39.12 | $40.16 | $34.50 | 16,514 |
| 2018-06-05 | $39.41 | $40.05 | $38.74 | $39.96 | $34.33 | 22,709 |
| 2018-06-04 | $38.54 | $40.24 | $38.54 | $39.40 | $33.85 | 28,725 |
| 2018-06-01 | $38.01 | $38.88 | $37.33 | $38.55 | $33.12 | 21,209 |
| 2018-05-31 | $37.10 | $38.56 | $36.39 | $37.83 | $32.50 | 64,860 |
| 2018-05-30 | $37.48 | $37.84 | $36.50 | $37.30 | $32.04 | 12,839 |
| 2018-05-29 | $38.63 | $38.88 | $36.81 | $37.34 | $32.08 | 16,160 |
| 2018-05-25 | $39.07 | $39.50 | $38.81 | $39.01 | $33.51 | 11,241 |
| 2018-05-24 | $39.80 | $39.80 | $39.00 | $39.21 | $33.69 | 15,434 |
| 2018-05-23 | $39.45 | $40.35 | $37.94 | $40.06 | $34.42 | 42,098 |
| 2018-05-22 | $38.96 | $39.80 | $38.95 | $39.61 | $34.03 | 22,919 |
| 2018-05-21 | $39.54 | $40.00 | $38.15 | $38.95 | $33.46 | 35,283 |
| 2018-05-18 | $40.09 | $40.25 | $38.87 | $39.39 | $33.84 | 32,921 |
| 2018-05-17 | $39.94 | $40.67 | $38.90 | $40.00 | $34.36 | 72,763 |
| 2018-05-16 | $39.28 | $40.50 | $39.20 | $40.00 | $34.36 | 22,946 |
| 2018-05-15 | $38.64 | $39.66 | $38.52 | $39.34 | $33.80 | 61,968 |
| 2018-05-14 | $39.66 | $39.66 | $38.17 | $38.82 | $33.35 | 37,326 |
| 2018-05-11 | $39.99 | $40.05 | $38.12 | $39.54 | $33.97 | 19,016 |
| 2018-05-10 | $40.09 | $40.24 | $39.57 | $40.00 | $34.36 | 12,530 |
| 2018-05-09 | $40.16 | $40.39 | $39.88 | $40.00 | $34.36 | 11,406 |
| 2018-05-08 | $40.62 | $40.98 | $40.41 | $40.49 | $34.79 | 10,590 |
| 2018-05-07 | $40.16 | $41.14 | $40.10 | $40.75 | $35.01 | 7,628 |
| 2018-05-04 | $40.12 | $41.01 | $39.85 | $40.30 | $34.62 | 24,634 |
| 2018-05-03 | $40.92 | $40.92 | $39.55 | $40.37 | $34.68 | 49,463 |
| 2018-05-02 | $41.19 | $41.44 | $40.14 | $41.06 | $35.28 | 15,701 |
| 2018-05-01 | $40.99 | $41.58 | $39.98 | $41.28 | $35.46 | 14,363 |
| 2018-04-30 | $41.03 | $41.28 | $39.86 | $40.89 | $35.13 | 28,460 |
| 2018-04-27 | $41.30 | $41.46 | $40.10 | $40.90 | $35.14 | 8,141 |
| 2018-04-26 | $41.07 | $41.64 | $40.03 | $41.30 | $35.48 | 10,082 |
| 2018-04-25 | $41.75 | $41.75 | $40.53 | $40.97 | $35.20 | 6,719 |
| 2018-04-24 | $40.98 | $42.12 | $40.30 | $41.76 | $35.88 | 20,665 |
| 2018-04-23 | $40.80 | $41.69 | $40.30 | $40.95 | $35.18 | 24,688 |
| 2018-04-20 | $40.92 | $41.15 | $39.52 | $40.82 | $35.07 | 18,262 |
| 2018-04-19 | $40.63 | $41.63 | $39.66 | $41.15 | $35.35 | 16,078 |
| 2018-04-18 | $38.00 | $41.00 | $38.00 | $40.64 | $34.91 | 5,477 |
| 2018-04-17 | $40.39 | $40.80 | $39.64 | $40.64 | $34.91 | 42,487 |
| 2018-04-16 | $38.80 | $40.35 | $38.11 | $40.20 | $34.54 | 9,976 |
| 2018-04-13 | $39.31 | $39.31 | $37.48 | $38.81 | $33.34 | 20,767 |
| 2018-04-12 | $39.60 | $39.60 | $37.97 | $39.22 | $33.69 | 8,604 |
| 2018-04-11 | $39.60 | $39.60 | $38.79 | $39.44 | $33.88 | 5,438 |
| 2018-04-10 | $39.52 | $39.98 | $37.67 | $39.77 | $34.17 | 11,073 |
| 2018-04-09 | $39.37 | $39.37 | $38.83 | $39.11 | $33.60 | 10,870 |
| 2018-04-06 | $38.41 | $39.58 | $38.41 | $39.28 | $33.75 | 13,314 |
| 2018-04-05 | $38.83 | $39.35 | $38.27 | $38.72 | $33.26 | 15,145 |
| 2018-04-04 | $36.44 | $38.66 | $36.44 | $38.66 | $33.21 | 15,105 |
| 2018-04-03 | $37.40 | $37.40 | $36.40 | $36.78 | $31.60 | 5,550 |
| 2018-04-02 | $34.18 | $37.22 | $34.18 | $36.69 | $31.52 | 20,172 |
| 2018-03-29 | $33.75 | $34.88 | $33.37 | $34.52 | $29.66 | 132,139 |
| 2018-03-28 | $33.50 | $38.64 | $32.61 | $33.86 | $29.09 | 61,541 |
| 2018-03-27 | $33.75 | $34.18 | $32.71 | $33.27 | $28.58 | 42,421 |
| 2018-03-26 | $34.47 | $34.54 | $32.22 | $33.83 | $29.06 | 54,818 |
| 2018-03-23 | $34.50 | $34.66 | $34.14 | $34.20 | $29.38 | 28,347 |
| 2018-03-22 | $35.10 | $35.31 | $34.13 | $34.15 | $29.34 | 9,039 |
| 2018-03-21 | $35.00 | $35.57 | $35.00 | $35.26 | $30.29 | 4,535 |
| 2018-03-20 | $35.02 | $35.80 | $35.02 | $35.21 | $30.25 | 3,263 |
| 2018-03-19 | $35.85 | $36.00 | $35.10 | $35.17 | $30.00 | 10,503 |
| 2018-03-16 | $35.91 | $37.01 | $35.91 | $36.40 | $31.05 | 26,444 |
| 2018-03-15 | $36.25 | $36.61 | $35.88 | $36.05 | $30.75 | 4,225 |
| 2018-03-14 | $36.57 | $37.00 | $36.20 | $36.55 | $31.18 | 8,568 |
| 2018-03-13 | $38.99 | $38.99 | $36.81 | $36.95 | $31.52 | 26,086 |
| 2018-03-12 | $38.58 | $39.59 | $37.65 | $38.87 | $33.16 | 14,250 |
| 2018-03-09 | $37.65 | $37.98 | $37.25 | $37.93 | $32.36 | 4,942 |
| 2018-03-08 | $36.62 | $37.50 | $36.59 | $37.16 | $31.70 | 6,774 |
| 2018-03-07 | $36.25 | $37.52 | $35.83 | $36.58 | $31.20 | 39,814 |
| 2018-03-06 | $37.23 | $37.23 | $36.50 | $36.56 | $31.19 | 7,782 |
| 2018-03-05 | $36.84 | $38.15 | $36.84 | $37.28 | $31.80 | 8,037 |
| 2018-03-02 | $36.65 | $37.95 | $36.50 | $37.27 | $31.79 | 15,687 |
| 2018-03-01 | $37.14 | $37.37 | $36.50 | $36.76 | $31.36 | 3,141 |
| 2018-02-28 | $37.79 | $37.88 | $35.69 | $37.00 | $31.56 | 16,045 |
| 2018-02-27 | $38.60 | $38.85 | $37.47 | $37.61 | $32.08 | 6,584 |
| 2018-02-26 | $39.22 | $39.22 | $38.32 | $38.50 | $32.84 | 4,638 |
| 2018-02-23 | $38.34 | $39.23 | $38.00 | $39.23 | $33.47 | 12,603 |
| 2018-02-22 | $38.98 | $38.98 | $36.39 | $38.30 | $32.67 | 21,841 |
| 2018-02-21 | $38.95 | $39.32 | $38.17 | $38.85 | $33.14 | 3,534 |
| 2018-02-20 | $39.25 | $39.74 | $38.61 | $38.85 | $33.14 | 4,070 |
| 2018-02-16 | $38.53 | $39.69 | $38.53 | $39.54 | $33.73 | 7,059 |
| 2018-02-15 | $39.63 | $39.63 | $38.10 | $38.81 | $33.11 | 9,649 |
| 2018-02-14 | $38.79 | $40.81 | $38.79 | $39.31 | $33.53 | 8,537 |
| 2018-02-13 | $39.37 | $40.16 | $39.05 | $39.10 | $33.35 | 3,044 |
| 2018-02-12 | $39.38 | $40.44 | $38.77 | $39.70 | $33.87 | 15,352 |
| 2018-02-09 | $39.42 | $39.80 | $38.09 | $39.24 | $33.47 | 7,371 |
| 2018-02-08 | $41.45 | $41.47 | $39.14 | $39.14 | $33.39 | 3,125 |
| 2018-02-07 | $40.64 | $42.00 | $40.08 | $41.35 | $35.27 | 3,882 |
| 2018-02-06 | $40.48 | $41.58 | $40.01 | $40.77 | $34.78 | 4,557 |
| 2018-02-05 | $42.15 | $42.80 | $40.96 | $40.96 | $34.94 | 1,768 |
| 2018-02-02 | $41.22 | $43.00 | $41.22 | $42.21 | $36.01 | 7,276 |
| 2018-02-01 | $42.39 | $43.35 | $42.39 | $43.27 | $36.91 | 8,372 |
| 2018-01-31 | $42.64 | $42.98 | $41.89 | $42.35 | $36.13 | 13,119 |
| 2018-01-30 | $42.14 | $42.98 | $42.05 | $42.56 | $36.31 | 4,189 |
| 2018-01-29 | $43.00 | $43.00 | $41.85 | $42.30 | $36.08 | 4,676 |
| 2018-01-26 | $43.21 | $43.30 | $42.37 | $42.76 | $36.48 | 4,368 |
| 2018-01-25 | $43.23 | $43.30 | $42.10 | $43.30 | $36.94 | 6,355 |
| 2018-01-24 | $43.33 | $43.49 | $42.41 | $43.07 | $36.74 | 14,530 |
| 2018-01-23 | $43.13 | $43.46 | $41.58 | $43.32 | $36.95 | 10,718 |
| 2018-01-22 | $43.48 | $43.48 | $42.78 | $43.29 | $36.93 | 12,302 |
| 2018-01-19 | $42.73 | $43.43 | $42.27 | $43.43 | $37.05 | 7,532 |
| 2018-01-18 | $42.91 | $43.39 | $42.14 | $42.76 | $36.48 | 18,758 |
| 2018-01-17 | $42.47 | $43.00 | $41.82 | $42.98 | $36.66 | 4,938 |
| 2018-01-16 | $40.02 | $42.73 | $40.02 | $42.42 | $36.19 | 7,330 |
| 2018-01-12 | $42.01 | $42.01 | $40.90 | $41.65 | $35.53 | 6,436 |
| 2018-01-11 | $40.27 | $42.00 | $40.27 | $41.95 | $35.79 | 8,898 |
| 2018-01-10 | $39.16 | $40.47 | $39.16 | $40.25 | $34.34 | 19,380 |
| 2018-01-09 | $39.80 | $40.53 | $38.73 | $38.99 | $33.26 | 17,072 |
| 2018-01-08 | $40.22 | $41.19 | $39.47 | $39.60 | $33.78 | 8,867 |
| 2018-01-05 | $41.00 | $41.09 | $39.87 | $40.28 | $34.36 | 6,573 |
| 2018-01-04 | $40.96 | $41.40 | $40.60 | $40.70 | $34.72 | 4,206 |
| 2018-01-03 | $41.20 | $42.27 | $40.03 | $40.60 | $34.63 | 6,871 |
| 2018-01-02 | $42.20 | $42.68 | $41.01 | $41.16 | $35.11 | 11,320 |
| 2017-12-29 | $42.94 | $43.07 | $42.02 | $42.02 | $35.85 | 6,186 |
| 2017-12-28 | $42.37 | $44.99 | $41.78 | $42.80 | $36.51 | 14,973 |
| 2017-12-27 | $41.34 | $42.50 | $41.30 | $42.20 | $36.00 | 5,467 |
| 2017-12-26 | $40.91 | $42.50 | $40.91 | $41.18 | $35.13 | 8,834 |
| 2017-12-22 | $40.30 | $41.21 | $40.30 | $40.85 | $34.85 | 6,002 |
| 2017-12-21 | $40.11 | $40.45 | $40.11 | $40.45 | $34.51 | 1,688 |
| 2017-12-20 | $40.67 | $40.70 | $40.67 | $40.70 | $34.72 | 1,631 |
| 2017-12-19 | $41.70 | $41.70 | $40.46 | $40.46 | $34.51 | 3,994 |
| 2017-12-18 | $41.73 | $41.73 | $40.83 | $41.56 | $35.45 | 3,041 |
| 2017-12-15 | $41.71 | $42.00 | $40.26 | $41.53 | $35.43 | 32,278 |
| 2017-12-14 | $42.65 | $43.01 | $41.70 | $41.70 | $35.57 | 2,524 |
| 2017-12-13 | $42.70 | $42.84 | $41.91 | $42.64 | $36.37 | 4,090 |
| 2017-12-12 | $42.46 | $44.15 | $42.45 | $43.06 | $36.73 | 4,241 |
| 2017-12-11 | $42.82 | $43.25 | $42.29 | $42.29 | $36.08 | 3,707 |
| 2017-12-08 | $43.49 | $43.49 | $42.73 | $42.74 | $36.46 | 4,971 |
| 2017-12-07 | $43.19 | $43.99 | $43.05 | $43.43 | $37.05 | 13,567 |
| 2017-12-06 | $43.00 | $43.50 | $42.85 | $43.10 | $36.77 | 16,826 |
| 2017-12-05 | $42.90 | $43.14 | $42.45 | $42.50 | $36.25 | 9,258 |
| 2017-12-04 | $43.99 | $43.99 | $42.17 | $42.64 | $36.37 | 6,884 |
| 2017-12-01 | $43.33 | $43.74 | $42.27 | $43.74 | $37.31 | 9,782 |
| 2017-11-30 | $42.92 | $43.99 | $42.92 | $43.33 | $36.96 | 15,194 |
| 2017-11-29 | $43.47 | $43.47 | $41.67 | $42.88 | $36.58 | 18,801 |
| 2017-11-28 | $42.92 | $44.05 | $42.90 | $44.04 | $37.57 | 18,672 |
| 2017-11-27 | $43.76 | $44.19 | $42.72 | $42.72 | $36.44 | 15,562 |
| 2017-11-24 | $42.89 | $43.74 | $42.38 | $43.74 | $37.31 | 2,528 |
| 2017-11-22 | $43.00 | $43.86 | $42.64 | $42.64 | $36.37 | 11,617 |
| 2017-11-21 | $42.91 | $49.91 | $42.70 | $43.64 | $37.23 | 13,016 |
| 2017-11-20 | $41.70 | $42.88 | $41.70 | $42.78 | $36.49 | 16,720 |
| 2017-11-17 | $41.35 | $42.81 | $41.17 | $41.94 | $35.78 | 8,132 |
| 2017-11-16 | $40.97 | $41.99 | $40.85 | $41.66 | $35.54 | 19,735 |
| 2017-11-15 | $40.50 | $40.99 | $40.50 | $40.79 | $34.80 | 15,939 |
| 2017-11-14 | $41.33 | $41.78 | $40.48 | $40.67 | $34.69 | 12,009 |
| 2017-11-13 | $42.35 | $42.35 | $41.28 | $41.44 | $35.35 | 5,019 |
| 2017-11-10 | $42.78 | $43.55 | $42.55 | $42.60 | $36.34 | 6,351 |
| 2017-11-09 | $42.80 | $42.87 | $42.30 | $42.80 | $36.51 | 5,582 |
| 2017-11-08 | $42.16 | $43.10 | $42.16 | $42.87 | $36.57 | 7,725 |
| 2017-11-07 | $42.79 | $43.20 | $41.63 | $42.43 | $36.20 | 57,983 |
| 2017-11-06 | $41.86 | $42.30 | $41.21 | $42.00 | $35.83 | 4,671 |
| 2017-11-03 | $41.86 | $42.85 | $41.60 | $41.86 | $35.71 | 35,559 |
| 2017-11-02 | $41.24 | $41.91 | $41.21 | $41.90 | $35.74 | 5,240 |
| 2017-11-01 | $42.08 | $42.08 | $40.44 | $41.30 | $35.23 | 5,886 |
| 2017-10-31 | $42.47 | $42.47 | $41.80 | $41.97 | $35.80 | 7,042 |
| 2017-10-30 | $43.10 | $43.10 | $41.51 | $42.22 | $36.02 | 3,467 |
| 2017-10-27 | $43.21 | $43.49 | $42.91 | $43.44 | $37.06 | 13,699 |
| 2017-10-26 | $42.90 | $44.08 | $42.86 | $43.49 | $37.10 | 21,137 |
| 2017-10-25 | $43.00 | $43.10 | $42.95 | $42.97 | $36.66 | 3,338 |
| 2017-10-24 | $43.40 | $43.40 | $42.70 | $42.80 | $36.51 | 10,710 |
| 2017-10-23 | $43.17 | $43.61 | $42.68 | $42.88 | $36.58 | 7,971 |
| 2017-10-20 | $44.02 | $44.02 | $42.47 | $43.85 | $37.41 | 9,981 |
| 2017-10-19 | $43.05 | $43.64 | $43.05 | $43.64 | $37.23 | 8,602 |
| 2017-10-18 | $43.50 | $43.79 | $42.94 | $43.60 | $37.19 | 14,605 |
| 2017-10-17 | $43.01 | $43.69 | $42.85 | $43.59 | $37.18 | 10,434 |
| 2017-10-16 | $43.78 | $43.78 | $43.10 | $43.30 | $36.94 | 17,590 |
| 2017-10-13 | $43.78 | $43.78 | $43.07 | $43.56 | $37.16 | 10,389 |
| 2017-10-12 | $43.42 | $43.81 | $43.42 | $43.55 | $37.15 | 7,168 |
| 2017-10-11 | $43.54 | $43.89 | $43.54 | $43.70 | $37.28 | 11,958 |
| 2017-10-10 | $43.00 | $43.94 | $43.00 | $43.77 | $37.34 | 16,721 |
| 2017-10-09 | $43.02 | $43.11 | $42.66 | $43.00 | $36.68 | 9,054 |
| 2017-10-06 | $42.27 | $43.45 | $41.69 | $43.03 | $36.71 | 36,827 |
| 2017-10-05 | $42.72 | $42.80 | $42.01 | $42.29 | $36.08 | 38,063 |
| 2017-10-04 | $42.80 | $43.21 | $42.59 | $42.70 | $36.43 | 7,289 |
| 2017-10-03 | $43.02 | $43.44 | $42.71 | $42.94 | $36.63 | 13,425 |
| 2017-10-02 | $41.91 | $43.20 | $41.36 | $42.97 | $36.66 | 15,999 |
| 2017-09-29 | $42.27 | $42.79 | $41.16 | $42.40 | $36.17 | 13,247 |
| 2017-09-28 | $42.14 | $42.94 | $42.11 | $42.58 | $36.32 | 14,351 |
| 2017-09-27 | $42.07 | $42.96 | $41.05 | $42.41 | $36.18 | 19,353 |
| 2017-09-26 | $41.09 | $41.86 | $40.82 | $41.80 | $35.66 | 12,655 |
| 2017-09-25 | $41.23 | $41.24 | $40.39 | $41.04 | $35.01 | 9,272 |
| 2017-09-22 | $41.10 | $42.21 | $40.65 | $41.61 | $35.50 | 12,781 |
| 2017-09-21 | $40.09 | $41.48 | $40.09 | $41.01 | $34.98 | 31,511 |
| 2017-09-20 | $39.81 | $40.23 | $39.45 | $40.08 | $34.19 | 15,668 |
| 2017-09-19 | $39.59 | $40.29 | $39.32 | $39.61 | $33.79 | 26,538 |
| 2017-09-18 | $40.71 | $40.71 | $39.52 | $39.98 | $34.11 | 16,624 |
| 2017-09-15 | $41.60 | $41.60 | $40.58 | $40.59 | $34.63 | 66,428 |
| 2017-09-14 | $41.13 | $42.56 | $41.12 | $41.43 | $35.34 | 12,571 |
| 2017-09-13 | $40.85 | $41.89 | $40.57 | $41.73 | $35.60 | 17,293 |
| 2017-09-12 | $40.50 | $41.75 | $40.50 | $40.87 | $34.86 | 22,209 |
| 2017-09-11 | $39.50 | $41.46 | $39.50 | $40.90 | $34.89 | 38,520 |
| 2017-09-08 | $39.88 | $40.41 | $39.65 | $40.10 | $34.21 | 18,645 |
| 2017-09-07 | $39.89 | $39.89 | $39.21 | $39.55 | $33.74 | 13,868 |
| 2017-09-06 | $39.26 | $39.97 | $39.14 | $39.81 | $33.96 | 9,294 |
| 2017-09-05 | $39.14 | $39.71 | $38.94 | $39.21 | $33.45 | 14,033 |
| 2017-09-01 | $40.22 | $40.22 | $39.44 | $39.79 | $33.94 | 6,436 |
| 2017-08-31 | $40.00 | $40.49 | $39.94 | $40.42 | $34.48 | 13,011 |
| 2017-08-30 | $39.45 | $40.10 | $39.25 | $39.69 | $33.86 | 17,567 |
| 2017-08-29 | $39.03 | $39.84 | $39.03 | $39.27 | $33.50 | 13,845 |
| 2017-08-28 | $39.51 | $39.78 | $39.20 | $39.50 | $33.70 | 7,115 |
| 2017-08-25 | $39.10 | $39.91 | $39.08 | $39.33 | $33.55 | 6,134 |
| 2017-08-24 | $39.10 | $39.14 | $39.08 | $39.12 | $33.37 | 3,134 |
| 2017-08-23 | $39.35 | $39.35 | $38.84 | $39.13 | $33.38 | 21,341 |
| 2017-08-22 | $39.45 | $39.75 | $39.00 | $39.46 | $33.66 | 7,971 |
| 2017-08-21 | $39.50 | $39.52 | $39.12 | $39.50 | $33.70 | 13,499 |
| 2017-08-18 | $38.61 | $39.81 | $38.61 | $39.50 | $33.70 | 15,187 |
| 2017-08-17 | $38.85 | $40.59 | $38.53 | $39.20 | $33.44 | 10,310 |
| 2017-08-16 | $39.10 | $39.10 | $38.95 | $39.07 | $33.33 | 5,089 |
| 2017-08-15 | $38.91 | $39.08 | $38.61 | $39.01 | $33.28 | 4,097 |
| 2017-08-14 | $39.00 | $39.64 | $38.99 | $39.13 | $33.38 | 5,478 |
| 2017-08-11 | $38.97 | $39.16 | $38.71 | $39.00 | $33.27 | 14,340 |
| 2017-08-10 | $38.55 | $39.25 | $38.28 | $39.00 | $33.27 | 31,589 |
| 2017-08-09 | $37.52 | $40.11 | $37.27 | $39.01 | $33.28 | 18,153 |
| 2017-08-08 | $38.50 | $38.90 | $37.66 | $37.74 | $32.19 | 9,551 |
| 2017-08-07 | $38.60 | $39.13 | $37.95 | $38.90 | $33.18 | 9,381 |
| 2017-08-04 | $37.50 | $38.88 | $37.50 | $38.48 | $32.83 | 10,243 |
| 2017-08-03 | $38.17 | $38.17 | $37.57 | $37.57 | $32.05 | 2,038 |
| 2017-08-02 | $38.65 | $38.71 | $37.96 | $38.00 | $32.42 | 7,613 |
| 2017-08-01 | $38.36 | $38.94 | $38.18 | $38.94 | $33.22 | 4,608 |
| 2017-07-31 | $38.12 | $38.90 | $38.02 | $38.76 | $33.06 | 6,301 |
| 2017-07-28 | $38.54 | $38.92 | $38.50 | $38.75 | $33.06 | 8,502 |
| 2017-07-27 | $38.65 | $38.70 | $37.71 | $38.54 | $32.88 | 7,310 |
| 2017-07-26 | $39.14 | $39.14 | $38.67 | $38.69 | $33.00 | 14,846 |
| 2017-07-25 | $39.30 | $39.30 | $38.75 | $38.99 | $33.26 | 10,675 |
| 2017-07-24 | $38.91 | $39.26 | $38.72 | $38.85 | $33.14 | 7,346 |
| 2017-07-21 | $39.37 | $39.59 | $38.70 | $38.86 | $33.15 | 12,756 |
| 2017-07-20 | $39.58 | $39.70 | $38.72 | $39.15 | $33.40 | 8,459 |
| 2017-07-19 | $39.37 | $39.95 | $38.91 | $39.64 | $33.82 | 9,408 |
| 2017-07-18 | $39.50 | $39.50 | $39.00 | $39.44 | $33.64 | 2,825 |
| 2017-07-17 | $39.58 | $40.47 | $39.50 | $39.69 | $33.86 | 12,403 |
| 2017-07-14 | $40.07 | $40.20 | $39.64 | $39.69 | $33.86 | 6,008 |
| 2017-07-13 | $41.60 | $41.60 | $39.70 | $39.98 | $34.11 | 6,166 |
| 2017-07-12 | $39.10 | $40.08 | $38.63 | $39.82 | $33.97 | 13,599 |
| 2017-07-11 | $38.80 | $39.15 | $38.20 | $38.99 | $33.26 | 11,766 |
| 2017-07-10 | $38.96 | $39.15 | $38.55 | $38.68 | $33.00 | 3,853 |
| 2017-07-07 | $39.30 | $39.76 | $39.01 | $39.20 | $33.44 | 9,491 |
| 2017-07-06 | $39.15 | $39.33 | $38.62 | $39.08 | $33.34 | 10,746 |
| 2017-07-05 | $38.77 | $40.79 | $38.76 | $39.38 | $33.59 | 38,084 |
| 2017-07-03 | $38.89 | $39.81 | $38.75 | $38.87 | $33.16 | 4,456 |
| 2017-06-30 | $38.82 | $39.26 | $38.22 | $38.77 | $33.07 | 34,260 |
| 2017-06-29 | $39.69 | $40.18 | $39.03 | $39.31 | $33.53 | 11,694 |
| 2017-06-28 | $39.14 | $40.21 | $38.45 | $39.70 | $33.87 | 4,215 |
| 2017-06-27 | $39.53 | $40.43 | $38.83 | $39.05 | $33.31 | 7,414 |
| 2017-06-26 | $39.70 | $40.35 | $39.03 | $39.56 | $33.75 | 15,139 |
| 2017-06-23 | $39.56 | $39.93 | $39.10 | $39.72 | $33.88 | 39,899 |
| 2017-06-22 | $39.20 | $39.58 | $38.55 | $39.57 | $33.76 | 11,337 |
| 2017-06-21 | $39.46 | $39.88 | $38.96 | $39.00 | $33.27 | 13,589 |
| 2017-06-20 | $39.42 | $39.70 | $38.72 | $39.19 | $33.43 | 16,284 |
| 2017-06-19 | $40.61 | $41.00 | $39.00 | $39.20 | $33.44 | 22,341 |
| 2017-06-16 | $39.01 | $41.55 | $38.21 | $41.44 | $35.35 | 73,272 |
| 2017-06-15 | $38.83 | $39.82 | $38.26 | $39.46 | $33.66 | 21,595 |
| 2017-06-14 | $39.05 | $39.21 | $38.39 | $39.15 | $33.40 | 11,816 |
| 2017-06-13 | $38.31 | $39.16 | $38.31 | $38.92 | $33.20 | 10,996 |
| 2017-06-12 | $38.77 | $39.68 | $38.55 | $38.81 | $33.11 | 16,055 |
| 2017-06-09 | $39.25 | $39.61 | $38.78 | $39.48 | $33.68 | 23,606 |
| 2017-06-08 | $37.89 | $39.25 | $37.89 | $38.55 | $32.89 | 18,138 |
| 2017-06-07 | $37.94 | $38.64 | $37.65 | $38.25 | $32.63 | 25,573 |
| 2017-06-06 | $38.43 | $38.65 | $37.41 | $38.19 | $32.58 | 31,886 |
| 2017-06-05 | $39.40 | $39.40 | $37.57 | $38.51 | $32.85 | 23,539 |
| 2017-06-02 | $38.36 | $39.86 | $37.67 | $39.57 | $33.76 | 32,544 |
| 2017-06-01 | $38.02 | $38.91 | $37.00 | $38.27 | $32.65 | 10,688 |
| 2017-05-31 | $38.31 | $38.48 | $38.00 | $38.01 | $32.42 | 16,874 |
| 2017-05-30 | $38.50 | $38.79 | $37.42 | $37.55 | $32.03 | 17,146 |
| 2017-05-26 | $37.90 | $38.27 | $37.45 | $38.09 | $32.49 | 4,218 |
| 2017-05-25 | $38.36 | $38.36 | $37.75 | $37.78 | $32.23 | 5,308 |
| 2017-05-24 | $38.10 | $38.80 | $38.08 | $38.42 | $32.77 | 6,449 |
| 2017-05-23 | $38.33 | $38.95 | $38.00 | $38.39 | $32.75 | 6,487 |
| 2017-05-22 | $37.87 | $38.21 | $37.05 | $38.18 | $32.57 | 6,974 |
| 2017-05-19 | $37.94 | $38.34 | $37.00 | $37.59 | $32.07 | 23,286 |
| 2017-05-18 | $37.23 | $40.94 | $37.23 | $37.92 | $32.35 | 6,972 |
| 2017-05-17 | $37.73 | $38.59 | $37.32 | $37.86 | $32.30 | 11,139 |
| 2017-05-16 | $38.48 | $38.63 | $37.28 | $38.20 | $32.59 | 5,324 |
| 2017-05-15 | $37.62 | $39.26 | $37.62 | $38.42 | $32.77 | 7,298 |
| 2017-05-12 | $39.17 | $39.17 | $38.49 | $38.49 | $32.83 | 1,993 |
| 2017-05-11 | $37.95 | $38.95 | $37.95 | $38.71 | $33.02 | 10,130 |
| 2017-05-10 | $38.29 | $38.72 | $38.02 | $38.43 | $32.78 | 8,898 |
| 2017-05-09 | $36.99 | $39.25 | $36.99 | $38.68 | $33.00 | 4,756 |
| 2017-05-08 | $38.18 | $38.18 | $36.04 | $36.69 | $31.30 | 8,405 |
| 2017-05-05 | $38.20 | $38.67 | $38.00 | $38.18 | $32.57 | 2,501 |
| 2017-05-04 | $38.97 | $38.97 | $38.21 | $38.21 | $32.60 | 2,040 |
| 2017-05-03 | $38.95 | $39.39 | $38.67 | $38.67 | $32.99 | 4,847 |
| 2017-05-02 | $39.70 | $41.09 | $38.55 | $39.01 | $33.28 | 6,179 |
| 2017-05-01 | $39.81 | $40.01 | $39.52 | $39.90 | $34.04 | 3,495 |
| 2017-04-28 | $40.23 | $40.55 | $40.23 | $40.55 | $34.59 | 3,252 |
| 2017-04-27 | $41.08 | $41.08 | $40.57 | $40.82 | $34.82 | 4,171 |
| 2017-04-26 | $40.44 | $40.92 | $40.44 | $40.80 | $34.80 | 21,954 |
| 2017-04-25 | $39.86 | $41.03 | $39.86 | $40.55 | $34.59 | 15,968 |
| 2017-04-24 | $40.02 | $40.02 | $39.66 | $39.80 | $33.95 | 3,464 |
| 2017-04-21 | $39.28 | $39.77 | $39.14 | $39.76 | $33.92 | 8,732 |
| 2017-04-20 | $38.59 | $39.53 | $38.59 | $39.52 | $33.71 | 10,674 |
| 2017-04-19 | $37.52 | $38.88 | $37.52 | $38.13 | $32.53 | 7,201 |
| 2017-04-18 | $38.05 | $38.50 | $37.51 | $38.06 | $32.47 | 11,024 |
| 2017-04-17 | $37.63 | $38.44 | $37.63 | $38.25 | $32.63 | 5,336 |
| 2017-04-13 | $38.23 | $38.23 | $37.52 | $37.60 | $32.07 | 9,084 |
| 2017-04-12 | $38.69 | $39.07 | $38.04 | $38.11 | $32.51 | 3,991 |
| 2017-04-11 | $38.01 | $38.89 | $38.00 | $38.70 | $33.01 | 3,340 |
| 2017-04-10 | $39.05 | $39.48 | $38.06 | $38.07 | $32.48 | 6,155 |
| 2017-04-07 | $38.06 | $38.93 | $37.89 | $38.28 | $32.65 | 3,678 |
| 2017-04-06 | $37.71 | $38.98 | $37.53 | $38.59 | $32.92 | 7,389 |
| 2017-04-05 | $38.37 | $39.13 | $38.07 | $38.08 | $32.48 | 9,370 |
| 2017-04-04 | $37.51 | $38.69 | $37.51 | $38.30 | $32.67 | 4,467 |
| 2017-04-03 | $38.30 | $38.69 | $38.04 | $38.40 | $32.76 | 13,141 |
| 2017-03-31 | $37.79 | $38.93 | $37.70 | $38.49 | $32.83 | 13,175 |
| 2017-03-30 | $37.08 | $38.05 | $37.08 | $37.68 | $32.14 | 8,775 |
| 2017-03-29 | $37.73 | $37.75 | $37.40 | $37.58 | $32.06 | 6,319 |
| 2017-03-28 | $35.51 | $37.80 | $35.51 | $37.59 | $32.07 | 22,396 |
| 2017-03-27 | $36.91 | $37.49 | $36.32 | $37.36 | $31.87 | 3,970 |
| 2017-03-24 | $37.01 | $37.51 | $36.38 | $37.00 | $31.56 | 9,773 |
| 2017-03-23 | $36.51 | $37.15 | $35.58 | $36.90 | $31.48 | 17,323 |
| 2017-03-22 | $36.73 | $37.15 | $36.00 | $36.43 | $31.08 | 13,116 |
| 2017-03-21 | $35.66 | $37.42 | $35.66 | $36.26 | $30.93 | 15,554 |
| 2017-03-20 | $36.76 | $37.48 | $35.50 | $35.52 | $30.30 | 22,611 |
| 2017-03-17 | $35.85 | $37.78 | $35.85 | $37.07 | $31.62 | 43,593 |
| 2017-03-16 | $35.00 | $36.47 | $34.00 | $36.23 | $30.91 | 23,533 |
| 2017-03-15 | $37.83 | $37.92 | $35.88 | $36.05 | $30.75 | 9,263 |
| 2017-03-14 | $37.49 | $37.86 | $37.01 | $37.11 | $31.66 | 4,524 |
| 2017-03-13 | $37.38 | $38.05 | $37.00 | $37.11 | $31.66 | 10,261 |
| 2017-03-10 | $37.30 | $37.30 | $37.00 | $37.01 | $31.57 | 13,392 |
| 2017-03-09 | $37.20 | $37.20 | $36.82 | $37.00 | $31.56 | 9,566 |
| 2017-03-08 | $37.00 | $37.48 | $37.00 | $37.11 | $31.66 | 6,136 |
| 2017-03-07 | $37.77 | $38.15 | $37.00 | $37.11 | $31.66 | 12,186 |
| 2017-03-06 | $37.90 | $38.24 | $37.75 | $37.92 | $32.35 | 7,777 |
| 2017-03-03 | $39.35 | $39.84 | $37.30 | $38.05 | $32.46 | 14,760 |
| 2017-03-02 | $39.88 | $40.00 | $39.01 | $39.60 | $33.78 | 9,442 |
| 2017-03-01 | $39.85 | $40.10 | $39.31 | $40.00 | $34.12 | 21,501 |
| 2017-02-28 | $39.96 | $40.10 | $39.50 | $39.68 | $33.85 | 16,264 |
| 2017-02-27 | $40.45 | $40.45 | $39.50 | $39.78 | $33.93 | 8,277 |
| 2017-02-24 | $40.07 | $40.94 | $40.07 | $40.19 | $34.28 | 1,593 |
| 2017-02-23 | $39.81 | $40.38 | $39.59 | $40.35 | $34.42 | 3,734 |
| 2017-02-22 | $39.97 | $40.08 | $39.52 | $39.63 | $33.81 | 4,264 |
| 2017-02-21 | $40.15 | $40.90 | $39.36 | $39.85 | $33.99 | 11,963 |
| 2017-02-17 | $39.39 | $39.77 | $39.09 | $39.38 | $33.59 | 10,399 |
| 2017-02-16 | $39.64 | $39.64 | $39.00 | $39.00 | $33.27 | 3,058 |
| 2017-02-15 | $38.74 | $39.00 | $38.72 | $38.91 | $33.19 | 3,516 |
| 2017-02-14 | $38.85 | $39.14 | $38.55 | $38.91 | $33.19 | 6,449 |
| 2017-02-13 | $39.00 | $39.08 | $38.58 | $39.08 | $33.34 | 7,917 |
| 2017-02-10 | $39.10 | $39.10 | $38.54 | $39.07 | $33.33 | 3,115 |
| 2017-02-09 | $38.61 | $39.80 | $38.61 | $39.18 | $33.42 | 3,362 |
| 2017-02-08 | $38.57 | $38.82 | $38.49 | $38.59 | $32.92 | 16,417 |
| 2017-02-07 | $39.00 | $39.95 | $38.50 | $38.69 | $33.00 | 23,314 |
| 2017-02-06 | $40.18 | $40.18 | $38.11 | $38.65 | $32.97 | 10,853 |
| 2017-02-03 | $39.80 | $40.18 | $38.79 | $40.18 | $34.28 | 2,475 |
| 2017-02-02 | $39.11 | $39.55 | $38.81 | $39.24 | $33.47 | 6,094 |
| 2017-02-01 | $39.52 | $40.96 | $38.68 | $39.02 | $33.29 | 5,896 |
| 2017-01-31 | $38.81 | $39.68 | $38.81 | $39.51 | $33.70 | 16,757 |
| 2017-01-30 | $38.84 | $39.13 | $38.55 | $38.66 | $32.98 | 16,577 |
| 2017-01-27 | $39.82 | $39.83 | $38.50 | $39.14 | $33.39 | 5,995 |
| 2017-01-26 | $39.08 | $39.79 | $38.56 | $39.17 | $33.41 | 9,485 |
| 2017-01-25 | $39.10 | $39.79 | $39.10 | $39.38 | $33.59 | 3,329 |
| 2017-01-24 | $39.37 | $39.46 | $39.19 | $39.39 | $33.60 | 13,725 |
| 2017-01-23 | $39.00 | $39.31 | $38.92 | $39.18 | $33.42 | 6,467 |
| 2017-01-20 | $38.57 | $39.00 | $38.51 | $38.85 | $33.14 | 8,911 |
| 2017-01-19 | $38.99 | $38.99 | $38.51 | $38.64 | $32.96 | 6,372 |
| 2017-01-18 | $38.89 | $39.27 | $38.89 | $39.01 | $33.28 | 13,159 |
| 2017-01-17 | $38.75 | $38.99 | $38.61 | $38.82 | $33.12 | 7,417 |
| 2017-01-13 | $39.55 | $39.99 | $38.07 | $38.87 | $33.16 | 9,734 |
| 2017-01-12 | $39.20 | $39.20 | $38.77 | $38.77 | $33.07 | 2,764 |
| 2017-01-11 | $38.72 | $39.22 | $38.35 | $38.92 | $33.20 | 20,385 |
| 2017-01-10 | $38.29 | $38.62 | $38.07 | $38.56 | $32.89 | 12,212 |
| 2017-01-09 | $37.06 | $38.56 | $37.06 | $38.06 | $32.47 | 4,962 |
| 2017-01-06 | $38.17 | $38.28 | $37.17 | $37.80 | $32.25 | 11,660 |
| 2017-01-05 | $38.94 | $38.94 | $37.91 | $38.27 | $32.65 | 8,543 |
| 2017-01-04 | $38.05 | $39.08 | $38.05 | $39.08 | $33.34 | 7,244 |
| 2017-01-03 | $38.69 | $38.70 | $37.40 | $38.02 | $32.43 | 9,730 |
| 2016-12-30 | $38.59 | $38.84 | $37.34 | $38.21 | $32.60 | 17,172 |
| 2016-12-29 | $37.72 | $38.97 | $37.66 | $38.36 | $32.72 | 12,528 |
| 2016-12-28 | $37.90 | $38.30 | $37.39 | $37.49 | $31.98 | 5,886 |
| 2016-12-27 | $38.30 | $38.30 | $37.05 | $37.89 | $32.32 | 5,605 |
| 2016-12-23 | $37.74 | $38.31 | $37.47 | $37.80 | $32.25 | 5,216 |
| 2016-12-22 | $38.06 | $38.96 | $37.21 | $37.65 | $32.12 | 9,363 |
| 2016-12-21 | $37.11 | $38.81 | $37.11 | $38.12 | $32.52 | 11,222 |
| 2016-12-20 | $38.21 | $38.21 | $36.90 | $38.00 | $32.42 | 13,131 |
| 2016-12-19 | $37.24 | $38.00 | $37.20 | $37.91 | $32.34 | 18,992 |
| 2016-12-16 | $37.79 | $38.70 | $37.05 | $37.59 | $32.07 | 89,037 |
| 2016-12-15 | $37.51 | $38.29 | $37.50 | $37.63 | $32.10 | 24,299 |
| 2016-12-14 | $38.51 | $38.94 | $36.98 | $37.71 | $32.17 | 24,228 |
| 2016-12-13 | $38.09 | $38.92 | $38.09 | $38.79 | $33.09 | 22,323 |
| 2016-12-12 | $37.99 | $38.51 | $37.48 | $37.92 | $32.35 | 17,228 |
| 2016-12-09 | $38.21 | $38.65 | $37.17 | $37.92 | $32.35 | 22,284 |
| 2016-12-08 | $38.11 | $38.48 | $37.57 | $38.16 | $32.55 | 30,821 |
| 2016-12-07 | $38.10 | $38.59 | $37.97 | $38.10 | $32.50 | 25,426 |
| 2016-12-06 | $38.23 | $38.67 | $38.03 | $38.30 | $32.67 | 23,542 |
| 2016-12-05 | $37.94 | $38.76 | $36.85 | $38.24 | $32.62 | 31,375 |
| 2016-12-02 | $37.10 | $37.79 | $37.10 | $37.79 | $32.24 | 3,671 |
| 2016-12-01 | $37.40 | $37.85 | $37.10 | $37.34 | $31.85 | 19,623 |
| 2016-11-30 | $37.61 | $37.71 | $37.02 | $37.36 | $31.87 | 26,179 |
| 2016-11-29 | $36.99 | $37.50 | $36.65 | $37.37 | $31.88 | 8,809 |
| 2016-11-28 | $36.82 | $37.50 | $36.15 | $36.99 | $31.55 | 11,561 |
| 2016-11-25 | $37.24 | $37.29 | $35.83 | $36.97 | $31.54 | 12,080 |
| 2016-11-23 | $36.95 | $37.39 | $36.57 | $37.26 | $31.78 | 9,017 |
| 2016-11-22 | $36.70 | $36.88 | $35.09 | $36.73 | $31.33 | 25,083 |
| 2016-11-21 | $36.42 | $36.69 | $35.72 | $36.46 | $31.10 | 15,162 |
| 2016-11-18 | $35.66 | $36.86 | $35.27 | $36.56 | $31.19 | 21,241 |
| 2016-11-17 | $35.27 | $35.49 | $34.27 | $35.48 | $30.27 | 10,980 |
| 2016-11-16 | $34.88 | $35.22 | $34.88 | $35.21 | $30.04 | 20,514 |
| 2016-11-15 | $34.60 | $35.00 | $34.60 | $34.93 | $29.80 | 7,711 |
| 2016-11-14 | $33.98 | $34.99 | $32.38 | $34.99 | $29.85 | 26,987 |
| 2016-11-11 | $33.02 | $33.88 | $31.74 | $33.87 | $28.89 | 40,222 |
| 2016-11-10 | $31.95 | $34.06 | $30.24 | $33.04 | $28.18 | 46,068 |
| 2016-11-09 | $32.08 | $32.31 | $31.65 | $31.95 | $27.26 | 30,686 |
| 2016-11-08 | $33.23 | $33.23 | $31.67 | $31.97 | $27.27 | 14,134 |
| 2016-11-07 | $30.53 | $30.70 | $30.35 | $30.69 | $26.18 | 11,524 |
| 2016-11-04 | $30.04 | $30.30 | $29.82 | $29.83 | $25.45 | 5,810 |
| 2016-11-03 | $29.68 | $30.12 | $29.00 | $29.67 | $25.31 | 19,823 |
| 2016-11-02 | $29.95 | $30.08 | $29.45 | $29.46 | $25.13 | 11,585 |
| 2016-11-01 | $30.20 | $30.31 | $30.00 | $30.04 | $25.63 | 9,159 |
| 2016-10-31 | $29.61 | $30.20 | $29.42 | $30.04 | $25.63 | 15,966 |
| 2016-10-28 | $29.45 | $29.72 | $29.21 | $29.53 | $25.19 | 12,916 |
| 2016-10-27 | $30.00 | $30.00 | $29.20 | $29.25 | $24.95 | 22,133 |
| 2016-10-26 | $29.95 | $30.05 | $29.76 | $29.85 | $25.46 | 13,835 |
| 2016-10-25 | $30.26 | $30.26 | $29.63 | $29.97 | $25.57 | 11,387 |
| 2016-10-24 | $30.25 | $30.26 | $30.10 | $30.19 | $25.75 | 7,494 |
| 2016-10-21 | $29.79 | $30.26 | $29.72 | $30.26 | $25.81 | 11,137 |
| 2016-10-20 | $30.00 | $30.20 | $29.61 | $30.14 | $25.71 | 8,217 |
| 2016-10-19 | $30.00 | $30.21 | $29.71 | $30.00 | $25.59 | 14,578 |
| 2016-10-18 | $30.39 | $30.39 | $29.82 | $29.90 | $25.51 | 9,910 |
| 2016-10-17 | $29.74 | $30.34 | $29.74 | $30.21 | $25.77 | 2,991 |
| 2016-10-14 | $30.07 | $30.08 | $29.61 | $29.96 | $25.56 | 5,878 |
| 2016-10-13 | $29.79 | $30.14 | $29.01 | $29.91 | $25.51 | 20,280 |
| 2016-10-12 | $29.81 | $30.21 | $29.81 | $30.04 | $25.63 | 4,600 |
| 2016-10-11 | $30.09 | $30.40 | $29.66 | $29.66 | $25.30 | 4,940 |
| 2016-10-10 | $30.31 | $30.31 | $29.76 | $30.08 | $25.66 | 9,656 |
| 2016-10-07 | $30.10 | $30.40 | $30.10 | $30.18 | $25.75 | 24,686 |
| 2016-10-06 | $30.32 | $30.32 | $29.90 | $30.05 | $25.63 | 7,131 |
| 2016-10-05 | $30.42 | $30.72 | $30.21 | $30.53 | $26.04 | 8,189 |
| 2016-10-04 | $29.43 | $30.54 | $29.13 | $30.22 | $25.78 | 11,037 |
| 2016-10-03 | $29.86 | $29.86 | $29.01 | $29.25 | $24.95 | 15,807 |
| 2016-09-30 | $29.50 | $29.79 | $29.50 | $29.70 | $25.34 | 5,882 |
| 2016-09-29 | $29.35 | $29.70 | $29.35 | $29.60 | $25.25 | 8,389 |
| 2016-09-28 | $29.22 | $29.64 | $29.15 | $29.29 | $24.99 | 9,186 |
| 2016-09-27 | $29.39 | $29.61 | $29.01 | $29.11 | $24.83 | 8,634 |
| 2016-09-26 | $30.30 | $30.30 | $29.32 | $29.57 | $25.22 | 6,539 |
| 2016-09-23 | $30.60 | $30.65 | $30.38 | $30.38 | $25.92 | 7,816 |
| 2016-09-22 | $30.68 | $30.79 | $30.07 | $30.79 | $26.27 | 5,747 |
| 2016-09-21 | $29.85 | $30.02 | $29.70 | $30.01 | $25.60 | 7,055 |
| 2016-09-20 | $29.80 | $30.18 | $29.71 | $29.71 | $25.34 | 3,578 |
| 2016-09-19 | $29.98 | $30.50 | $29.26 | $29.79 | $25.41 | 5,305 |
| 2016-09-16 | $29.96 | $30.43 | $29.80 | $30.14 | $25.71 | 26,738 |
| 2016-09-15 | $29.72 | $30.40 | $29.19 | $29.80 | $25.42 | 13,191 |
| 2016-09-14 | $29.06 | $30.46 | $29.06 | $29.68 | $25.32 | 14,639 |
| 2016-09-13 | $29.06 | $30.11 | $29.06 | $29.62 | $25.27 | 9,170 |
| 2016-09-12 | $28.79 | $29.54 | $28.79 | $29.54 | $25.20 | 7,518 |
| 2016-09-09 | $29.08 | $29.09 | $28.59 | $28.61 | $24.41 | 9,778 |
| 2016-09-08 | $29.38 | $29.57 | $28.35 | $29.55 | $25.21 | 16,227 |
| 2016-09-07 | $28.72 | $29.64 | $28.72 | $29.44 | $25.11 | 9,843 |
| 2016-09-06 | $28.87 | $29.13 | $28.26 | $28.77 | $24.54 | 13,832 |
| 2016-09-02 | $28.92 | $29.67 | $27.60 | $28.97 | $24.71 | 27,535 |
| 2016-09-01 | $28.72 | $29.20 | $28.01 | $29.17 | $24.88 | 6,021 |
| 2016-08-31 | $28.82 | $29.67 | $28.16 | $28.85 | $24.61 | 24,299 |
| 2016-08-30 | $28.58 | $29.07 | $28.37 | $29.06 | $24.79 | 13,178 |
| 2016-08-29 | $28.67 | $28.73 | $28.30 | $28.68 | $24.47 | 2,145 |
| 2016-08-26 | $28.60 | $29.35 | $28.34 | $28.47 | $24.29 | 3,703 |
| 2016-08-25 | $28.35 | $29.01 | $28.18 | $28.78 | $24.55 | 19,425 |
| 2016-08-24 | $28.75 | $29.40 | $28.09 | $28.33 | $24.17 | 4,419 |
| 2016-08-23 | $28.15 | $29.19 | $28.14 | $28.70 | $24.48 | 3,853 |
| 2016-08-22 | $28.78 | $30.09 | $27.85 | $28.14 | $24.00 | 5,498 |
| 2016-08-19 | $28.72 | $30.20 | $28.72 | $29.10 | $24.82 | 19,984 |
| 2016-08-18 | $28.92 | $29.13 | $28.44 | $28.80 | $24.57 | 8,479 |
| 2016-08-17 | $28.89 | $29.72 | $28.54 | $28.87 | $24.63 | 11,397 |
| 2016-08-16 | $29.54 | $29.73 | $28.05 | $29.17 | $24.88 | 12,221 |
| 2016-08-15 | $30.35 | $30.54 | $29.37 | $29.63 | $25.28 | 11,874 |
| 2016-08-12 | $30.33 | $31.11 | $30.31 | $30.55 | $26.06 | 9,918 |
| 2016-08-11 | $30.50 | $31.77 | $30.04 | $30.65 | $26.15 | 4,119 |
| 2016-08-10 | $30.78 | $31.04 | $30.68 | $30.77 | $26.25 | 5,390 |
| 2016-08-09 | $30.50 | $31.19 | $30.50 | $30.72 | $26.21 | 4,238 |
| 2016-08-08 | $30.55 | $30.77 | $30.00 | $30.51 | $26.03 | 6,598 |
| 2016-08-05 | $30.80 | $31.66 | $30.30 | $30.77 | $26.25 | 12,695 |
| 2016-08-04 | $30.45 | $30.82 | $30.25 | $30.41 | $25.94 | 5,684 |
| 2016-08-03 | $30.33 | $30.45 | $29.96 | $30.39 | $25.92 | 9,252 |
| 2016-08-02 | $29.85 | $30.34 | $29.80 | $30.10 | $25.68 | 11,328 |
| 2016-08-01 | $29.92 | $30.12 | $29.66 | $30.07 | $25.65 | 11,228 |
| 2016-07-29 | $30.35 | $30.35 | $29.70 | $30.03 | $25.62 | 12,076 |
| 2016-07-28 | $30.48 | $30.75 | $30.00 | $30.45 | $25.98 | 10,416 |
| 2016-07-27 | $29.55 | $30.74 | $29.55 | $30.60 | $26.10 | 11,368 |
| 2016-07-26 | $29.40 | $29.92 | $29.31 | $29.83 | $25.45 | 5,857 |
| 2016-07-25 | $29.64 | $29.85 | $28.48 | $29.36 | $25.05 | 10,285 |
| 2016-07-22 | $29.30 | $29.99 | $29.30 | $29.99 | $25.58 | 2,682 |
| 2016-07-21 | $29.21 | $29.70 | $29.03 | $29.38 | $25.06 | 9,320 |
| 2016-07-20 | $30.34 | $30.34 | $29.21 | $29.32 | $25.01 | 1,688 |
| 2016-07-19 | $29.15 | $30.35 | $28.55 | $30.23 | $25.79 | 112,648 |
| 2016-07-18 | $30.52 | $30.52 | $29.15 | $29.40 | $25.08 | 10,284 |
| 2016-07-15 | $30.70 | $30.70 | $30.01 | $30.63 | $26.13 | 14,712 |
| 2016-07-14 | $29.97 | $30.67 | $29.97 | $30.36 | $25.90 | 13,761 |
| 2016-07-13 | $29.47 | $29.96 | $28.12 | $29.79 | $25.41 | 11,213 |
| 2016-07-12 | $28.15 | $29.49 | $27.79 | $29.47 | $25.14 | 15,876 |
| 2016-07-11 | $27.80 | $28.61 | $27.25 | $28.52 | $24.33 | 14,076 |
| 2016-07-08 | $26.99 | $27.71 | $26.76 | $27.65 | $23.59 | 14,385 |
| 2016-07-07 | $26.96 | $26.96 | $26.56 | $26.75 | $22.82 | 11,266 |
| 2016-07-06 | $26.55 | $27.00 | $26.55 | $26.71 | $22.79 | 10,147 |
| 2016-07-05 | $27.49 | $27.49 | $26.55 | $26.64 | $22.73 | 7,166 |
| 2016-07-01 | $27.41 | $28.49 | $26.70 | $27.58 | $23.53 | 13,308 |
| 2016-06-30 | $26.92 | $27.55 | $26.57 | $27.53 | $23.48 | 12,686 |
| 2016-06-29 | $26.62 | $27.48 | $26.62 | $27.03 | $23.06 | 10,449 |
| 2016-06-28 | $26.81 | $26.81 | $20.96 | $26.41 | $22.53 | 61,200 |
| 2016-06-27 | $27.83 | $27.87 | $26.52 | $26.60 | $22.69 | 35,441 |
| 2016-06-24 | $28.72 | $29.89 | $27.98 | $28.07 | $23.95 | 47,533 |
| 2016-06-23 | $29.33 | $29.96 | $29.33 | $29.90 | $25.51 | 7,073 |
| 2016-06-22 | $29.31 | $29.38 | $29.07 | $29.12 | $24.84 | 11,134 |
| 2016-06-21 | $29.37 | $29.54 | $29.13 | $29.23 | $24.93 | 6,137 |
| 2016-06-20 | $29.35 | $29.62 | $29.16 | $29.28 | $24.98 | 8,811 |
| 2016-06-17 | $29.39 | $29.39 | $29.07 | $29.08 | $24.81 | 29,905 |
| 2016-06-16 | $29.28 | $29.87 | $29.17 | $29.29 | $24.99 | 6,640 |
| 2016-06-15 | $29.81 | $29.81 | $29.47 | $29.49 | $25.16 | 7,517 |
| 2016-06-14 | $29.99 | $30.69 | $29.82 | $29.86 | $25.47 | 9,848 |
| 2016-06-13 | $30.38 | $30.63 | $30.00 | $30.01 | $25.60 | 8,533 |
| 2016-06-10 | $30.34 | $30.63 | $30.08 | $30.36 | $25.90 | 10,788 |
| 2016-06-09 | $30.52 | $30.60 | $30.05 | $30.53 | $26.04 | 13,228 |
| 2016-06-08 | $30.05 | $30.67 | $30.05 | $30.63 | $26.13 | 8,656 |
| 2016-06-07 | $30.78 | $30.78 | $30.22 | $30.36 | $25.90 | 5,564 |
| 2016-06-06 | $30.07 | $30.97 | $30.00 | $30.79 | $26.27 | 7,999 |
| 2016-06-03 | $30.02 | $30.31 | $30.01 | $30.21 | $25.77 | 6,500 |
| 2016-06-02 | $30.00 | $30.29 | $30.00 | $30.29 | $25.84 | 6,454 |
| 2016-06-01 | $30.02 | $30.57 | $29.99 | $30.03 | $25.62 | 11,449 |
| 2016-05-31 | $30.00 | $30.38 | $30.00 | $30.12 | $25.69 | 14,909 |
| 2016-05-27 | $30.17 | $30.55 | $29.99 | $30.37 | $25.91 | 14,162 |
| 2016-05-26 | $30.68 | $30.68 | $30.02 | $30.18 | $25.75 | 10,128 |
| 2016-05-25 | $30.26 | $30.97 | $30.26 | $30.72 | $26.21 | 7,883 |
| 2016-05-24 | $30.02 | $30.90 | $30.00 | $30.81 | $26.28 | 8,949 |
| 2016-05-23 | $30.22 | $30.35 | $29.99 | $30.02 | $25.61 | 9,720 |
| 2016-05-20 | $30.18 | $30.58 | $30.10 | $30.36 | $25.90 | 9,242 |
| 2016-05-19 | $30.07 | $30.07 | $30.00 | $30.01 | $25.60 | 3,377 |
| 2016-05-18 | $30.03 | $30.50 | $29.99 | $30.14 | $25.71 | 3,867 |
| 2016-05-17 | $30.98 | $30.98 | $29.96 | $30.04 | $25.63 | 17,799 |
| 2016-05-16 | $30.50 | $30.96 | $30.28 | $30.85 | $26.32 | 8,359 |
| 2016-05-13 | $30.74 | $31.07 | $30.18 | $30.56 | $26.07 | 11,120 |
| 2016-05-12 | $30.72 | $31.19 | $30.55 | $30.69 | $26.18 | 8,814 |
| 2016-05-11 | $30.55 | $31.06 | $30.55 | $30.78 | $26.26 | 12,741 |
| 2016-05-10 | $30.81 | $31.15 | $30.59 | $30.84 | $26.31 | 9,337 |
| 2016-05-09 | $30.85 | $31.09 | $30.55 | $30.96 | $26.41 | 6,782 |
| 2016-05-06 | $31.14 | $31.24 | $30.55 | $30.68 | $26.17 | 11,384 |
| 2016-05-05 | $31.30 | $31.49 | $31.00 | $31.01 | $26.45 | 8,640 |
| 2016-05-04 | $31.19 | $31.95 | $31.19 | $31.24 | $26.65 | 10,467 |
| 2016-05-03 | $31.66 | $32.01 | $31.33 | $31.69 | $27.03 | 14,590 |
| 2016-05-02 | $31.68 | $32.00 | $31.11 | $31.94 | $27.25 | 15,404 |
| 2016-04-29 | $31.16 | $32.09 | $31.00 | $31.45 | $26.83 | 16,517 |
| 2016-04-28 | $31.15 | $31.50 | $31.01 | $31.19 | $26.61 | 6,994 |
| 2016-04-27 | $31.13 | $32.03 | $31.10 | $31.33 | $26.73 | 9,593 |
| 2016-04-26 | $30.94 | $31.33 | $30.61 | $31.27 | $26.67 | 7,282 |
| 2016-04-25 | $30.73 | $30.96 | $30.33 | $30.67 | $26.16 | 10,880 |
| 2016-04-22 | $30.83 | $31.50 | $30.83 | $31.12 | $26.55 | 11,312 |
| 2016-04-21 | $31.43 | $31.43 | $30.73 | $31.25 | $26.66 | 12,156 |
| 2016-04-20 | $31.58 | $31.68 | $30.97 | $31.31 | $26.71 | 5,645 |
| 2016-04-19 | $30.90 | $31.28 | $30.71 | $31.18 | $26.60 | 6,207 |
| 2016-04-18 | $30.76 | $31.32 | $30.70 | $31.15 | $26.57 | 6,247 |
| 2016-04-15 | $31.07 | $31.29 | $30.75 | $30.76 | $26.24 | 11,877 |
| 2016-04-14 | $31.50 | $32.00 | $30.78 | $31.23 | $26.64 | 12,718 |
| 2016-04-13 | $31.27 | $31.89 | $29.80 | $31.62 | $26.97 | 32,969 |
| 2016-04-12 | $30.46 | $31.20 | $30.39 | $30.99 | $26.44 | 10,176 |
| 2016-04-11 | $30.52 | $30.96 | $30.30 | $30.54 | $26.05 | 5,007 |
| 2016-04-08 | $30.62 | $30.69 | $30.23 | $30.45 | $25.98 | 9,626 |
| 2016-04-07 | $30.32 | $30.60 | $29.77 | $30.26 | $25.81 | 13,887 |
| 2016-04-06 | $30.66 | $30.87 | $30.20 | $30.39 | $25.92 | 17,470 |
| 2016-04-05 | $30.44 | $31.00 | $30.27 | $30.80 | $26.27 | 18,543 |
| 2016-04-04 | $31.04 | $31.04 | $30.45 | $30.74 | $26.22 | 13,385 |
| 2016-04-01 | $30.70 | $31.27 | $30.70 | $30.82 | $26.29 | 15,643 |
| 2016-03-31 | $30.64 | $31.29 | $30.64 | $31.13 | $26.56 | 14,035 |
| 2016-03-30 | $30.78 | $31.03 | $30.50 | $30.94 | $26.39 | 10,308 |
| 2016-03-29 | $30.14 | $30.96 | $29.79 | $30.91 | $26.37 | 14,658 |
| 2016-03-28 | $30.60 | $30.90 | $30.23 | $30.26 | $25.81 | 12,155 |
| 2016-03-24 | $30.41 | $31.20 | $30.34 | $30.44 | $25.97 | 13,115 |
| 2016-03-23 | $31.06 | $32.07 | $30.52 | $30.77 | $26.25 | 16,802 |
| 2016-03-22 | $31.44 | $31.74 | $30.95 | $31.52 | $26.89 | 11,588 |
| 2016-03-21 | $31.76 | $31.79 | $31.10 | $31.44 | $26.82 | 19,934 |
| 2016-03-18 | $31.74 | $32.06 | $31.26 | $31.79 | $27.12 | 27,472 |
| 2016-03-17 | $31.09 | $31.67 | $30.97 | $31.60 | $26.96 | 8,722 |
| 2016-03-16 | $30.64 | $31.47 | $30.43 | $31.15 | $26.57 | 16,759 |
| 2016-03-15 | $30.40 | $30.98 | $30.40 | $30.65 | $26.15 | 12,063 |
| 2016-03-14 | $30.28 | $30.91 | $30.11 | $30.43 | $25.96 | 10,269 |
| 2016-03-11 | $29.44 | $30.49 | $29.36 | $30.43 | $25.96 | 19,384 |
| 2016-03-10 | $29.89 | $29.89 | $29.34 | $29.56 | $25.22 | 15,449 |
| 2016-03-09 | $29.02 | $29.84 | $28.46 | $29.63 | $25.28 | 22,482 |
| 2016-03-08 | $29.15 | $29.40 | $29.10 | $29.10 | $24.82 | 26,895 |
| 2016-03-07 | $29.31 | $29.97 | $29.31 | $29.75 | $25.38 | 16,132 |
| 2016-03-04 | $29.68 | $29.76 | $29.22 | $29.59 | $25.24 | 33,073 |
| 2016-03-03 | $30.00 | $30.27 | $29.18 | $29.60 | $25.25 | 42,627 |
| 2016-03-02 | $29.25 | $29.94 | $29.25 | $29.94 | $25.54 | 9,760 |
| 2016-03-01 | $28.08 | $28.65 | $27.40 | $28.65 | $24.44 | 15,001 |
| 2016-02-29 | $28.21 | $28.35 | $27.39 | $28.06 | $23.94 | 25,756 |
| 2016-02-26 | $28.75 | $28.75 | $27.65 | $28.34 | $24.18 | 11,264 |
| 2016-02-25 | $28.58 | $28.65 | $28.45 | $28.65 | $24.44 | 5,820 |
| 2016-02-24 | $27.78 | $28.59 | $27.52 | $28.57 | $24.37 | 29,584 |
| 2016-02-23 | $28.11 | $28.65 | $27.78 | $27.88 | $23.78 | 18,658 |
| 2016-02-22 | $28.43 | $28.44 | $28.09 | $28.28 | $24.12 | 13,929 |
| 2016-02-19 | $27.89 | $28.29 | $27.42 | $28.05 | $23.93 | 16,443 |
| 2016-02-18 | $28.19 | $28.38 | $27.78 | $27.91 | $23.81 | 12,862 |
| 2016-02-17 | $28.11 | $28.70 | $27.86 | $28.29 | $24.13 | 12,100 |
| 2016-02-16 | $29.27 | $29.27 | $28.05 | $28.36 | $24.19 | 15,469 |
| 2016-02-12 | $28.47 | $28.99 | $28.12 | $28.87 | $24.63 | 12,451 |
| 2016-02-11 | $27.82 | $28.27 | $27.50 | $28.12 | $23.99 | 12,044 |
| 2016-02-10 | $27.80 | $28.52 | $27.80 | $28.37 | $24.20 | 7,872 |
| 2016-02-09 | $28.34 | $29.06 | $27.87 | $27.93 | $23.83 | 5,779 |
| 2016-02-08 | $28.18 | $28.77 | $28.02 | $28.58 | $24.38 | 21,339 |
| 2016-02-05 | $29.30 | $29.39 | $28.08 | $28.25 | $24.10 | 23,429 |
| 2016-02-04 | $29.18 | $29.23 | $28.79 | $29.17 | $24.88 | 8,926 |
| 2016-02-03 | $30.22 | $30.26 | $29.10 | $29.15 | $24.87 | 19,523 |
| 2016-02-02 | $30.27 | $30.27 | $29.87 | $29.91 | $25.51 | 15,148 |
| 2016-02-01 | $29.78 | $30.26 | $29.58 | $30.07 | $25.65 | 43,781 |
| 2016-01-29 | $28.74 | $30.28 | $28.74 | $30.07 | $25.65 | 26,172 |
| 2016-01-28 | $28.94 | $29.14 | $28.57 | $28.70 | $24.48 | 4,293 |
| 2016-01-27 | $28.98 | $29.25 | $28.33 | $28.58 | $24.38 | 8,327 |
| 2016-01-26 | $28.66 | $29.24 | $28.66 | $29.03 | $24.76 | 7,647 |
| 2016-01-25 | $29.50 | $29.50 | $28.40 | $28.43 | $24.25 | 7,387 |
| 2016-01-22 | $28.24 | $29.31 | $27.76 | $29.13 | $24.85 | 19,333 |
| 2016-01-21 | $28.46 | $28.46 | $27.72 | $28.00 | $23.89 | 10,041 |
| 2016-01-20 | $27.98 | $28.56 | $27.65 | $28.32 | $24.16 | 19,843 |
| 2016-01-19 | $28.34 | $28.39 | $27.96 | $28.34 | $24.18 | 8,300 |
| 2016-01-15 | $27.90 | $28.52 | $27.79 | $28.28 | $24.12 | 30,026 |
| 2016-01-14 | $28.49 | $28.99 | $28.32 | $28.50 | $24.31 | 14,580 |
| 2016-01-13 | $28.38 | $28.47 | $28.00 | $28.27 | $24.12 | 28,919 |
| 2016-01-12 | $29.00 | $29.00 | $28.18 | $28.50 | $24.31 | 21,836 |
| 2016-01-11 | $28.50 | $28.79 | $28.50 | $28.71 | $24.49 | 15,449 |
| 2016-01-08 | $28.55 | $28.70 | $27.72 | $28.35 | $24.18 | 18,585 |
| 2016-01-07 | $28.57 | $29.06 | $28.25 | $28.40 | $24.23 | 19,745 |
| 2016-01-06 | $28.36 | $29.14 | $28.25 | $28.97 | $24.71 | 19,311 |
| 2016-01-05 | $28.60 | $28.95 | $27.79 | $28.63 | $24.42 | 21,460 |
| 2016-01-04 | $28.70 | $28.81 | $28.50 | $28.60 | $24.40 | 27,967 |
| 2015-12-31 | $29.13 | $29.36 | $28.83 | $29.02 | $24.76 | 20,207 |
| 2015-12-30 | $29.69 | $29.69 | $29.01 | $29.22 | $24.93 | 16,707 |
| 2015-12-29 | $29.32 | $29.72 | $28.77 | $29.63 | $25.28 | 19,367 |
| 2015-12-28 | $29.79 | $29.79 | $29.16 | $29.33 | $25.02 | 10,864 |
| 2015-12-24 | $29.65 | $29.80 | $29.51 | $29.78 | $25.40 | 3,829 |
| 2015-12-23 | $29.53 | $29.92 | $29.08 | $29.61 | $25.26 | 10,684 |
| 2015-12-22 | $28.90 | $29.46 | $28.57 | $29.40 | $25.08 | 20,335 |
| 2015-12-21 | $28.60 | $28.96 | $28.55 | $28.87 | $24.63 | 10,830 |
| 2015-12-18 | $28.45 | $28.96 | $28.22 | $28.69 | $24.47 | 44,733 |
| 2015-12-17 | $29.42 | $29.42 | $27.86 | $28.45 | $24.27 | 19,741 |
| 2015-12-16 | $28.74 | $29.36 | $28.37 | $29.09 | $24.82 | 9,885 |
| 2015-12-15 | $28.23 | $28.58 | $27.72 | $28.50 | $24.31 | 10,943 |
| 2015-12-14 | $28.20 | $28.21 | $28.00 | $28.06 | $23.94 | 8,985 |
| 2015-12-11 | $27.65 | $28.25 | $27.65 | $27.82 | $23.73 | 17,190 |
| 2015-12-10 | $28.39 | $28.55 | $27.83 | $27.99 | $23.88 | 15,216 |
| 2015-12-09 | $27.80 | $28.37 | $27.70 | $28.10 | $23.97 | 18,902 |
| 2015-12-08 | $28.37 | $28.62 | $28.35 | $28.37 | $24.20 | 12,507 |
| 2015-12-07 | $29.01 | $29.01 | $28.16 | $28.38 | $24.21 | 20,079 |
| 2015-12-04 | $29.07 | $29.40 | $28.51 | $28.96 | $24.70 | 15,254 |
| 2015-12-03 | $29.43 | $29.91 | $29.00 | $29.02 | $24.76 | 16,514 |
| 2015-12-02 | $29.54 | $29.54 | $29.41 | $29.48 | $25.15 | 5,372 |
| 2015-12-01 | $29.35 | $29.85 | $28.88 | $29.40 | $25.08 | 10,182 |
| 2015-11-30 | $29.62 | $29.70 | $29.10 | $29.34 | $25.03 | 14,059 |
| 2015-11-27 | $29.46 | $29.78 | $28.57 | $29.55 | $25.21 | 4,685 |
| 2015-11-25 | $29.29 | $29.63 | $28.85 | $29.49 | $25.16 | 11,124 |
| 2015-11-24 | $28.69 | $29.34 | $28.41 | $29.34 | $25.03 | 17,756 |
| 2015-11-23 | $29.33 | $29.33 | $28.68 | $28.81 | $24.58 | 13,357 |
| 2015-11-20 | $28.96 | $29.34 | $28.74 | $29.21 | $24.92 | 17,868 |
| 2015-11-19 | $28.84 | $29.05 | $28.45 | $28.77 | $24.54 | 14,541 |
| 2015-11-18 | $28.39 | $29.11 | $28.39 | $28.86 | $24.62 | 17,191 |
| 2015-11-17 | $28.63 | $28.90 | $28.39 | $28.43 | $24.25 | 11,743 |
| 2015-11-16 | $28.74 | $28.74 | $28.30 | $28.58 | $24.38 | 14,289 |
| 2015-11-13 | $28.53 | $28.77 | $28.25 | $28.51 | $24.32 | 27,339 |
| 2015-11-12 | $28.93 | $29.08 | $28.61 | $28.77 | $24.54 | 21,476 |
| 2015-11-11 | $29.20 | $29.45 | $28.80 | $29.05 | $24.78 | 18,788 |
| 2015-11-10 | $28.40 | $28.75 | $28.23 | $28.75 | $24.53 | 15,922 |
| 2015-11-09 | $28.64 | $28.75 | $27.66 | $28.53 | $24.34 | 19,849 |
| 2015-11-06 | $28.68 | $29.08 | $28.27 | $28.89 | $24.64 | 17,605 |
| 2015-11-05 | $28.36 | $29.07 | $27.94 | $28.97 | $24.71 | 17,043 |
| 2015-11-04 | $28.69 | $29.02 | $28.23 | $28.45 | $24.27 | 41,778 |
| 2015-11-03 | $29.25 | $29.25 | $28.52 | $28.83 | $24.59 | 34,886 |
| 2015-11-02 | $28.40 | $29.22 | $28.27 | $29.02 | $24.76 | 22,549 |
| 2015-10-30 | $28.55 | $28.69 | $27.90 | $28.41 | $24.24 | 37,712 |
| 2015-10-29 | $27.13 | $29.47 | $26.79 | $28.32 | $24.16 | 81,296 |
| 2015-10-28 | $26.27 | $27.41 | $26.19 | $27.40 | $23.37 | 30,719 |
| 2015-10-27 | $26.88 | $26.88 | $26.19 | $26.29 | $22.43 | 8,359 |
| 2015-10-26 | $26.91 | $26.91 | $26.58 | $26.86 | $22.91 | 13,125 |
| 2015-10-23 | $27.00 | $27.06 | $26.70 | $27.06 | $23.08 | 10,349 |
| 2015-10-22 | $26.36 | $26.94 | $26.36 | $26.80 | $22.86 | 13,049 |
| 2015-10-21 | $27.02 | $27.02 | $26.33 | $26.33 | $22.46 | 16,963 |
| 2015-10-20 | $26.86 | $27.15 | $26.70 | $26.89 | $22.94 | 15,051 |
| 2015-10-19 | $26.66 | $27.06 | $26.50 | $26.85 | $22.90 | 12,102 |
| 2015-10-16 | $26.35 | $26.79 | $26.33 | $26.66 | $22.74 | 13,127 |
| 2015-10-15 | $25.64 | $26.33 | $25.47 | $26.33 | $22.46 | 17,970 |
| 2015-10-14 | $25.93 | $26.05 | $25.59 | $25.63 | $21.86 | 14,214 |
| 2015-10-13 | $25.69 | $26.30 | $25.69 | $25.90 | $22.09 | 11,117 |
| 2015-10-12 | $26.86 | $26.86 | $25.86 | $26.12 | $22.28 | 34,026 |
| 2015-10-09 | $27.02 | $27.16 | $26.70 | $26.76 | $22.83 | 10,438 |
| 2015-10-08 | $26.52 | $27.13 | $26.51 | $27.03 | $23.06 | 11,033 |
| 2015-10-07 | $25.75 | $26.66 | $25.75 | $26.53 | $22.63 | 10,462 |
| 2015-10-06 | $25.35 | $25.80 | $25.22 | $25.68 | $21.91 | 17,707 |
| 2015-10-05 | $25.42 | $25.81 | $25.29 | $25.37 | $21.64 | 23,009 |
| 2015-10-02 | $25.75 | $25.75 | $25.05 | $25.36 | $21.63 | 28,702 |
| 2015-10-01 | $26.29 | $26.39 | $25.54 | $25.84 | $22.04 | 13,029 |
| 2015-09-30 | $26.25 | $26.30 | $25.88 | $26.17 | $22.32 | 21,514 |
| 2015-09-29 | $25.88 | $26.47 | $25.75 | $26.06 | $22.23 | 19,583 |
| 2015-09-28 | $26.78 | $26.78 | $25.75 | $26.18 | $22.33 | 21,576 |
| 2015-09-25 | $27.18 | $27.21 | $26.72 | $26.78 | $22.84 | 22,697 |
| 2015-09-24 | $27.10 | $27.32 | $26.80 | $27.00 | $23.03 | 30,960 |
| 2015-09-23 | $26.97 | $27.24 | $26.75 | $27.15 | $23.16 | 21,820 |
| 2015-09-22 | $26.35 | $26.97 | $26.19 | $26.87 | $22.92 | 24,118 |
| 2015-09-21 | $26.41 | $26.77 | $26.34 | $26.58 | $22.67 | 15,413 |
| 2015-09-18 | $27.03 | $27.24 | $26.07 | $26.18 | $22.33 | 52,440 |
| 2015-09-17 | $27.49 | $27.59 | $27.31 | $27.42 | $23.39 | 14,128 |
| 2015-09-16 | $27.54 | $27.63 | $27.44 | $27.61 | $23.55 | 11,315 |
| 2015-09-15 | $27.44 | $27.63 | $27.23 | $27.56 | $23.51 | 12,667 |
| 2015-09-14 | $27.63 | $27.64 | $27.37 | $27.45 | $23.42 | 8,827 |
| 2015-09-11 | $27.10 | $27.62 | $26.87 | $27.42 | $23.39 | 37,729 |
| 2015-09-10 | $27.44 | $27.61 | $27.02 | $27.14 | $23.15 | 18,288 |
| 2015-09-09 | $27.50 | $27.96 | $27.24 | $27.29 | $23.28 | 30,056 |
| 2015-09-08 | $27.20 | $27.60 | $26.80 | $27.47 | $23.43 | 13,611 |
| 2015-09-04 | $26.53 | $27.10 | $26.45 | $26.88 | $22.93 | 19,263 |
| 2015-09-03 | $27.37 | $27.78 | $26.81 | $26.82 | $22.88 | 21,068 |
Global Indemnity Group LLC - Class A (GBLI) News Headlines
Recent Global Indemnity Group LLC - Class A (GBLI) News
Similar Companies to Global Indemnity Group LLC - Class A (GBLI) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |