Greene County Bancorp Inc (GCBC) Exchange: NASDAQ
Data as of May 2, 2025
$21.83 ($-0.26) -1.15%
Greene County Bancorp Inc - Daily Information
Click for more stock information on Greene County Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.08 |
| Previous Close | $21.83 |
| High | $22.30 |
| Low | $21.42 |
| Adjusted Open | $22.08 |
| Previous Adjusted Close | $21.83 |
| Adjusted High | $22.30 |
| Adjusted Low | $21.42 |
About Greene County Bancorp Inc (GCBC)
Greene County Bancorp, Inc. operates as the federally chartered holding company of The Bank of Greene County, a federally chartered savings bank. A majority of the Company's issued and outstanding common stock (55.1%) is held by Greene County Bancorp, MHC, which is a federally chartered mutual holding company. The purpose of Greene County Commercial Bank is to serve local municipalities' banking needs. The Bank of Greene County's principal business consists of attracting retail deposits from the general public in the areas surrounding its branches and investing those deposits, together with funds generated from operations and borrowings, primarily in one to four-family residential mortgage loans, nonresidential mortgage loans, consumer loans, home equity loans and commercial business loans. In June 2011, The Bank of Greene County formed a new subsidiary, Greene Property Holdings, Ltd.
Invest in Greene County Bancorp Inc (GCBC)
Historical Stock Data for Greene County Bancorp Inc (GCBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $22.08 | $22.30 | $21.42 | $21.83 | $21.83 | 19,319 |
| 2025-04-25 | $21.40 | $22.35 | $21.26 | $22.09 | $22.09 | 26,384 |
| 2025-04-24 | $21.14 | $21.53 | $21.13 | $21.53 | $21.53 | 20,249 |
| 2025-04-23 | $21.75 | $22.09 | $20.72 | $21.23 | $21.23 | 29,260 |
| 2025-04-22 | $20.84 | $21.72 | $20.71 | $21.43 | $21.43 | 41,339 |
| 2025-04-21 | $21.26 | $21.95 | $20.62 | $20.74 | $20.74 | 55,778 |
| 2025-04-17 | $21.41 | $21.76 | $21.25 | $21.41 | $21.41 | 33,506 |
| 2025-04-16 | $21.32 | $23.13 | $21.26 | $21.40 | $21.40 | 21,923 |
| 2025-04-15 | $21.12 | $21.79 | $21.12 | $21.40 | $21.40 | 20,276 |
| 2025-04-14 | $22.08 | $22.08 | $21.18 | $21.18 | $21.18 | 25,192 |
| 2025-04-11 | $21.64 | $22.29 | $21.18 | $21.59 | $21.59 | 31,141 |
| 2025-04-10 | $21.41 | $21.70 | $21.10 | $21.24 | $21.24 | 31,174 |
| 2025-04-09 | $21.98 | $23.34 | $21.38 | $21.86 | $21.86 | 46,754 |
| 2025-04-08 | $21.22 | $22.15 | $21.22 | $21.93 | $21.93 | 47,983 |
| 2025-04-07 | $20.00 | $22.59 | $20.00 | $21.84 | $21.84 | 21,074 |
| 2025-04-04 | $21.10 | $22.29 | $21.10 | $22.06 | $22.06 | 46,815 |
| 2025-04-03 | $22.92 | $22.92 | $21.08 | $21.65 | $21.65 | 139,098 |
| 2025-04-02 | $22.98 | $23.54 | $22.45 | $22.92 | $22.92 | 30,796 |
| 2025-04-01 | $23.60 | $23.85 | $23.02 | $23.15 | $23.15 | 31,708 |
| 2025-03-31 | $24.13 | $24.24 | $23.50 | $24.11 | $24.11 | 51,218 |
| 2025-03-28 | $23.80 | $24.68 | $23.24 | $24.27 | $24.27 | 49,443 |
| 2025-03-27 | $22.75 | $23.90 | $22.25 | $23.73 | $23.73 | 349,736 |
| 2025-03-26 | $22.85 | $23.22 | $22.35 | $22.82 | $22.82 | 130,627 |
| 2025-03-25 | $22.11 | $23.22 | $21.75 | $22.80 | $22.80 | 141,392 |
| 2025-03-24 | $22.75 | $22.92 | $21.90 | $22.01 | $22.01 | 241,507 |
| 2025-03-21 | $23.40 | $24.00 | $22.35 | $22.50 | $22.50 | 96,613 |
| 2025-03-20 | $23.46 | $24.00 | $23.30 | $23.64 | $23.64 | 92,957 |
| 2025-03-19 | $23.38 | $24.38 | $23.11 | $23.60 | $23.60 | 87,875 |
| 2025-03-18 | $23.57 | $24.46 | $23.27 | $23.45 | $23.45 | 52,477 |
| 2025-03-17 | $24.18 | $24.30 | $23.43 | $23.57 | $23.57 | 31,372 |
| 2025-03-14 | $24.53 | $25.04 | $23.70 | $23.70 | $23.70 | 29,663 |
| 2025-03-13 | $25.49 | $25.49 | $24.19 | $24.35 | $24.35 | 10,678 |
| 2025-03-12 | $25.40 | $25.50 | $24.89 | $25.00 | $25.00 | 21,361 |
| 2025-03-11 | $25.79 | $26.21 | $25.21 | $25.39 | $25.39 | 29,451 |
| 2025-03-10 | $25.94 | $26.00 | $25.16 | $25.84 | $25.84 | 21,620 |
| 2025-03-07 | $26.16 | $26.25 | $25.85 | $26.07 | $26.07 | 31,645 |
| 2025-03-06 | $25.70 | $26.26 | $25.70 | $26.15 | $26.15 | 15,213 |
| 2025-03-05 | $26.55 | $26.55 | $25.81 | $25.94 | $25.94 | 23,955 |
| 2025-03-04 | $26.20 | $26.85 | $26.00 | $26.46 | $26.46 | 44,730 |
| 2025-03-03 | $26.21 | $26.46 | $25.51 | $26.25 | $26.25 | 21,661 |
| 2025-02-28 | $26.48 | $27.41 | $25.76 | $25.90 | $25.90 | 33,225 |
| 2025-02-27 | $26.82 | $26.82 | $26.29 | $26.53 | $26.53 | 12,585 |
| 2025-02-26 | $26.56 | $27.10 | $26.56 | $26.60 | $26.60 | 9,635 |
| 2025-02-25 | $26.57 | $27.05 | $26.48 | $26.65 | $26.65 | 21,195 |
| 2025-02-24 | $27.16 | $27.16 | $26.21 | $26.56 | $26.56 | 18,022 |
| 2025-02-21 | $27.50 | $27.50 | $26.50 | $27.19 | $27.19 | 34,280 |
| 2025-02-20 | $27.26 | $27.62 | $26.60 | $27.30 | $27.30 | 16,472 |
| 2025-02-19 | $27.50 | $27.50 | $27.25 | $27.41 | $27.41 | 10,325 |
| 2025-02-18 | $27.28 | $27.55 | $27.07 | $27.40 | $27.40 | 12,237 |
| 2025-02-14 | $27.30 | $27.52 | $27.10 | $27.40 | $27.40 | 11,424 |
| 2025-02-13 | $26.74 | $27.00 | $26.67 | $26.79 | $26.70 | 17,934 |
| 2025-02-12 | $26.46 | $26.98 | $26.43 | $26.71 | $26.62 | 15,069 |
| 2025-02-11 | $26.84 | $27.10 | $26.75 | $26.80 | $26.71 | 13,208 |
| 2025-02-10 | $27.00 | $27.29 | $26.43 | $26.88 | $26.79 | 13,951 |
| 2025-02-07 | $27.30 | $27.30 | $25.89 | $26.60 | $26.51 | 28,160 |
| 2025-02-06 | $26.60 | $27.00 | $26.12 | $27.00 | $26.91 | 16,151 |
| 2025-02-05 | $26.10 | $26.40 | $25.80 | $26.31 | $26.22 | 12,580 |
| 2025-02-04 | $26.13 | $26.35 | $25.67 | $26.14 | $26.05 | 17,672 |
| 2025-02-03 | $25.83 | $26.80 | $25.75 | $26.30 | $26.21 | 21,706 |
| 2025-01-31 | $26.50 | $26.89 | $25.91 | $26.50 | $26.41 | 33,588 |
| 2025-01-30 | $27.19 | $27.50 | $26.59 | $26.60 | $26.51 | 15,883 |
| 2025-01-29 | $26.53 | $27.41 | $26.22 | $27.40 | $27.31 | 23,479 |
| 2025-01-28 | $26.14 | $26.99 | $25.91 | $26.82 | $26.73 | 21,773 |
| 2025-01-27 | $26.34 | $27.11 | $26.34 | $26.40 | $26.31 | 28,345 |
| 2025-01-24 | $26.00 | $26.53 | $25.41 | $26.40 | $26.40 | 47,649 |
| 2025-01-23 | $25.49 | $27.31 | $25.25 | $26.05 | $26.05 | 18,516 |
| 2025-01-22 | $26.81 | $27.30 | $26.50 | $26.85 | $26.85 | 18,393 |
| 2025-01-21 | $27.00 | $27.38 | $26.66 | $26.97 | $26.97 | 58,293 |
| 2025-01-17 | $26.69 | $27.00 | $26.24 | $26.95 | $26.95 | 19,991 |
| 2025-01-16 | $26.72 | $27.00 | $26.11 | $26.44 | $26.44 | 18,903 |
| 2025-01-15 | $26.95 | $27.46 | $26.50 | $26.68 | $26.68 | 6,184 |
| 2025-01-14 | $26.01 | $26.42 | $25.98 | $26.13 | $26.13 | 25,576 |
| 2025-01-13 | $25.91 | $26.71 | $25.90 | $26.25 | $26.25 | 16,858 |
| 2025-01-10 | $26.00 | $26.79 | $25.39 | $26.06 | $26.06 | 44,248 |
| 2025-01-08 | $27.03 | $27.08 | $26.32 | $26.51 | $26.51 | 41,067 |
| 2025-01-07 | $27.19 | $27.72 | $26.25 | $26.61 | $26.61 | 40,110 |
| 2025-01-06 | $27.35 | $27.83 | $26.71 | $27.25 | $27.25 | 27,918 |
| 2025-01-03 | $26.95 | $27.56 | $26.65 | $27.22 | $27.22 | 34,802 |
| 2025-01-02 | $27.70 | $27.70 | $26.76 | $26.93 | $26.93 | 26,387 |
| 2024-12-31 | $28.00 | $28.21 | $27.25 | $27.72 | $27.72 | 23,057 |
| 2024-12-30 | $27.85 | $28.27 | $27.40 | $27.70 | $27.70 | 34,175 |
| 2024-12-27 | $27.89 | $28.54 | $27.41 | $27.90 | $27.90 | 22,157 |
| 2024-12-26 | $29.32 | $29.58 | $28.50 | $28.55 | $28.55 | 36,029 |
| 2024-12-24 | $29.66 | $29.66 | $28.87 | $29.20 | $29.20 | 9,432 |
| 2024-12-23 | $29.97 | $30.00 | $29.00 | $29.48 | $29.48 | 11,329 |
| 2024-12-20 | $29.25 | $31.00 | $29.25 | $29.89 | $29.89 | 42,039 |
| 2024-12-19 | $29.79 | $30.50 | $29.33 | $29.80 | $29.80 | 17,458 |
| 2024-12-18 | $31.83 | $31.83 | $29.65 | $29.66 | $29.66 | 22,313 |
| 2024-12-17 | $31.30 | $31.63 | $30.95 | $31.63 | $31.63 | 16,657 |
| 2024-12-16 | $31.06 | $31.83 | $31.00 | $31.39 | $31.39 | 12,414 |
| 2024-12-13 | $31.66 | $31.66 | $31.02 | $31.36 | $31.36 | 18,865 |
| 2024-12-12 | $31.25 | $31.49 | $31.00 | $31.37 | $31.37 | 12,827 |
| 2024-12-11 | $30.98 | $31.83 | $30.56 | $31.51 | $31.51 | 18,913 |
| 2024-12-10 | $31.07 | $31.34 | $30.79 | $30.79 | $30.79 | 21,542 |
| 2024-12-09 | $30.62 | $31.28 | $30.05 | $31.25 | $31.25 | 19,642 |
| 2024-12-06 | $30.15 | $30.58 | $29.70 | $30.58 | $30.58 | 26,665 |
| 2024-12-05 | $29.95 | $30.25 | $29.55 | $30.04 | $30.04 | 25,583 |
| 2024-12-04 | $29.51 | $30.09 | $28.91 | $29.89 | $29.89 | 49,306 |
| 2024-12-03 | $29.10 | $29.55 | $29.10 | $29.27 | $29.27 | 61,629 |
| 2024-12-02 | $30.28 | $30.28 | $29.53 | $29.67 | $29.67 | 15,671 |
| 2024-11-29 | $30.80 | $31.05 | $30.03 | $30.42 | $30.42 | 9,894 |
| 2024-11-27 | $31.29 | $31.30 | $30.26 | $30.36 | $30.36 | 13,002 |
| 2024-11-26 | $31.07 | $31.66 | $30.51 | $30.94 | $30.94 | 24,056 |
| 2024-11-25 | $31.75 | $32.55 | $31.44 | $31.44 | $31.44 | 25,232 |
| 2024-11-22 | $31.19 | $32.20 | $31.19 | $31.59 | $31.59 | 26,588 |
| 2024-11-21 | $30.75 | $31.95 | $30.75 | $30.87 | $30.87 | 13,393 |
| 2024-11-20 | $31.23 | $31.83 | $31.05 | $31.22 | $31.22 | 7,593 |
| 2024-11-19 | $32.14 | $32.54 | $31.70 | $31.93 | $31.93 | 24,892 |
| 2024-11-18 | $33.42 | $33.42 | $32.30 | $32.30 | $32.30 | 6,555 |
| 2024-11-15 | $34.32 | $34.32 | $33.14 | $33.35 | $33.35 | 7,610 |
| 2024-11-14 | $33.66 | $34.15 | $33.66 | $34.11 | $34.02 | 7,415 |
| 2024-11-13 | $34.24 | $35.00 | $33.99 | $33.99 | $33.90 | 10,795 |
| 2024-11-12 | $33.20 | $35.00 | $33.20 | $34.39 | $34.30 | 14,027 |
| 2024-11-11 | $34.14 | $34.95 | $33.05 | $34.95 | $34.86 | 27,405 |
| 2024-11-08 | $34.14 | $34.50 | $32.96 | $33.60 | $33.60 | 25,609 |
| 2024-11-07 | $34.94 | $35.34 | $33.80 | $34.47 | $34.47 | 30,084 |
| 2024-11-06 | $30.55 | $35.03 | $30.55 | $34.97 | $34.97 | 51,174 |
| 2024-11-05 | $28.00 | $28.97 | $27.85 | $28.70 | $28.70 | 46,822 |
| 2024-11-04 | $28.17 | $28.20 | $27.51 | $27.84 | $27.84 | 22,186 |
| 2024-11-01 | $28.02 | $28.03 | $27.53 | $27.95 | $27.95 | 8,284 |
| 2024-10-31 | $28.66 | $28.80 | $28.00 | $28.00 | $28.00 | 9,667 |
| 2024-10-30 | $29.15 | $29.32 | $28.44 | $28.44 | $28.44 | 5,162 |
| 2024-10-29 | $28.62 | $28.67 | $28.44 | $28.45 | $28.45 | 6,335 |
| 2024-10-28 | $28.64 | $29.26 | $28.57 | $28.98 | $28.98 | 7,700 |
| 2024-10-25 | $28.81 | $28.81 | $28.21 | $28.21 | $28.21 | 6,696 |
| 2024-10-24 | $28.81 | $28.81 | $28.70 | $28.75 | $28.75 | 5,331 |
| 2024-10-23 | $27.65 | $28.46 | $27.55 | $28.19 | $28.19 | 7,487 |
| 2024-10-22 | $28.23 | $28.33 | $27.62 | $28.03 | $28.03 | 15,378 |
| 2024-10-21 | $30.16 | $30.16 | $28.59 | $28.59 | $28.59 | 5,958 |
| 2024-10-18 | $30.16 | $30.16 | $29.63 | $29.88 | $29.88 | 8,637 |
| 2024-10-17 | $30.00 | $30.18 | $29.73 | $29.99 | $29.99 | 7,847 |
| 2024-10-16 | $30.06 | $30.30 | $30.00 | $30.05 | $30.05 | 20,843 |
| 2024-10-15 | $30.01 | $30.32 | $29.86 | $29.99 | $29.99 | 16,084 |
| 2024-10-14 | $29.36 | $30.01 | $29.32 | $29.82 | $29.82 | 11,891 |
| 2024-10-11 | $29.01 | $29.46 | $28.86 | $29.15 | $29.15 | 9,657 |
| 2024-10-10 | $28.98 | $28.98 | $28.95 | $28.96 | $28.96 | 5,807 |
| 2024-10-09 | $28.86 | $28.99 | $28.86 | $28.99 | $28.99 | 3,595 |
| 2024-10-08 | $29.00 | $29.29 | $28.81 | $28.96 | $28.96 | 13,303 |
| 2024-10-07 | $28.90 | $29.15 | $28.90 | $28.97 | $28.97 | 4,714 |
| 2024-10-04 | $29.02 | $29.45 | $28.81 | $29.27 | $29.27 | 8,486 |
| 2024-10-03 | $29.11 | $29.22 | $28.10 | $28.71 | $28.71 | 8,195 |
| 2024-10-02 | $29.85 | $29.85 | $29.12 | $29.12 | $29.12 | 4,343 |
| 2024-10-01 | $30.91 | $31.16 | $29.91 | $30.01 | $30.01 | 13,884 |
| 2024-09-30 | $30.81 | $30.90 | $30.18 | $30.90 | $30.90 | 12,443 |
| 2024-09-27 | $30.34 | $30.81 | $30.27 | $30.48 | $30.48 | 11,895 |
| 2024-09-26 | $30.81 | $31.00 | $30.15 | $30.34 | $30.34 | 18,066 |
| 2024-09-25 | $30.38 | $30.57 | $30.25 | $30.28 | $30.28 | 7,045 |
| 2024-09-24 | $30.86 | $31.01 | $30.59 | $31.01 | $31.01 | 11,546 |
| 2024-09-23 | $30.71 | $30.71 | $30.28 | $30.66 | $30.66 | 6,774 |
| 2024-09-20 | $32.50 | $32.50 | $30.28 | $30.73 | $30.73 | 47,573 |
| 2024-09-19 | $31.81 | $32.90 | $31.59 | $32.74 | $32.74 | 8,697 |
| 2024-09-18 | $30.81 | $32.01 | $30.81 | $30.92 | $30.92 | 12,469 |
| 2024-09-17 | $30.59 | $31.32 | $30.46 | $31.20 | $31.20 | 10,566 |
| 2024-09-16 | $30.38 | $30.44 | $30.18 | $30.31 | $30.31 | 12,229 |
| 2024-09-13 | $30.57 | $30.85 | $30.21 | $30.58 | $30.58 | 31,627 |
| 2024-09-12 | $30.58 | $30.77 | $30.06 | $30.35 | $30.35 | 13,479 |
| 2024-09-11 | $30.21 | $30.52 | $30.16 | $30.16 | $30.16 | 5,554 |
| 2024-09-10 | $31.40 | $31.40 | $30.04 | $31.14 | $31.14 | 5,989 |
| 2024-09-09 | $30.75 | $31.28 | $30.18 | $30.57 | $30.57 | 14,522 |
| 2024-09-06 | $31.97 | $32.09 | $30.46 | $30.57 | $30.57 | 20,681 |
| 2024-09-05 | $32.55 | $33.18 | $31.47 | $31.85 | $31.85 | 11,573 |
| 2024-09-04 | $31.00 | $33.27 | $31.00 | $32.49 | $32.49 | 11,959 |
| 2024-09-03 | $33.79 | $33.79 | $31.87 | $32.22 | $32.22 | 10,540 |
| 2024-08-30 | $33.36 | $34.99 | $33.20 | $34.09 | $34.09 | 16,119 |
| 2024-08-29 | $32.65 | $33.74 | $32.40 | $33.32 | $33.32 | 12,203 |
| 2024-08-28 | $31.33 | $32.54 | $31.33 | $32.23 | $32.23 | 8,275 |
| 2024-08-27 | $31.47 | $31.85 | $31.15 | $31.38 | $31.38 | 20,773 |
| 2024-08-26 | $33.07 | $33.15 | $31.78 | $31.78 | $31.78 | 21,727 |
| 2024-08-23 | $30.91 | $33.49 | $30.91 | $32.70 | $32.70 | 21,517 |
| 2024-08-22 | $31.50 | $31.60 | $30.61 | $30.77 | $30.77 | 10,178 |
| 2024-08-21 | $30.90 | $31.53 | $30.76 | $31.53 | $31.53 | 6,906 |
| 2024-08-20 | $31.02 | $31.75 | $30.71 | $30.82 | $30.82 | 31,814 |
| 2024-08-19 | $31.34 | $31.98 | $31.06 | $31.44 | $31.44 | 27,137 |
| 2024-08-16 | $31.59 | $33.01 | $31.28 | $31.33 | $31.33 | 19,035 |
| 2024-08-15 | $31.39 | $32.39 | $31.29 | $31.57 | $31.57 | 7,801 |
| 2024-08-14 | $30.64 | $30.91 | $30.47 | $30.82 | $30.73 | 6,031 |
| 2024-08-13 | $30.75 | $30.91 | $30.47 | $30.91 | $30.82 | 5,290 |
| 2024-08-12 | $30.76 | $31.01 | $30.00 | $30.66 | $30.57 | 10,699 |
| 2024-08-09 | $31.65 | $31.65 | $30.76 | $30.82 | $30.73 | 13,498 |
| 2024-08-08 | $31.00 | $31.93 | $30.77 | $31.75 | $31.66 | 20,555 |
| 2024-08-07 | $32.31 | $32.31 | $30.86 | $31.01 | $30.92 | 18,235 |
| 2024-08-06 | $30.25 | $31.64 | $30.25 | $31.29 | $31.20 | 10,529 |
| 2024-08-05 | $31.00 | $31.44 | $30.25 | $30.41 | $30.32 | 19,414 |
| 2024-08-02 | $32.16 | $32.64 | $31.42 | $32.28 | $32.19 | 21,716 |
| 2024-08-01 | $35.60 | $35.63 | $33.53 | $33.88 | $33.78 | 25,716 |
| 2024-07-31 | $34.27 | $37.25 | $34.27 | $36.25 | $36.15 | 26,373 |
| 2024-07-30 | $35.39 | $36.07 | $35.01 | $35.88 | $35.78 | 31,654 |
| 2024-07-29 | $36.85 | $36.90 | $35.08 | $35.40 | $35.30 | 14,079 |
| 2024-07-26 | $37.06 | $37.06 | $35.48 | $36.66 | $36.66 | 22,050 |
| 2024-07-25 | $35.50 | $37.23 | $35.19 | $36.35 | $36.35 | 40,745 |
| 2024-07-24 | $36.00 | $36.84 | $34.90 | $34.90 | $34.90 | 16,286 |
| 2024-07-23 | $35.08 | $36.77 | $34.91 | $36.27 | $36.27 | 36,090 |
| 2024-07-22 | $34.36 | $35.45 | $33.40 | $35.25 | $35.25 | 33,866 |
| 2024-07-19 | $34.18 | $34.45 | $33.50 | $33.81 | $33.81 | 12,478 |
| 2024-07-18 | $35.55 | $35.81 | $33.92 | $34.15 | $34.15 | 15,459 |
| 2024-07-17 | $34.78 | $37.12 | $34.78 | $36.08 | $36.08 | 33,845 |
| 2024-07-16 | $33.86 | $35.00 | $33.50 | $35.00 | $35.00 | 46,547 |
| 2024-07-15 | $32.35 | $33.22 | $32.35 | $33.22 | $33.22 | 50,481 |
| 2024-07-12 | $32.05 | $32.19 | $31.36 | $32.04 | $32.04 | 17,733 |
| 2024-07-11 | $30.19 | $32.32 | $30.02 | $31.72 | $31.72 | 28,400 |
| 2024-07-10 | $29.61 | $30.00 | $29.40 | $29.54 | $29.54 | 74,448 |
| 2024-07-09 | $30.27 | $30.77 | $29.60 | $29.95 | $29.95 | 70,430 |
| 2024-07-08 | $30.70 | $31.07 | $29.95 | $30.03 | $30.03 | 25,902 |
| 2024-07-05 | $31.01 | $31.01 | $30.00 | $30.34 | $30.34 | 16,420 |
| 2024-07-03 | $32.21 | $32.66 | $31.26 | $31.47 | $31.47 | 13,818 |
| 2024-07-02 | $32.48 | $32.48 | $32.00 | $32.10 | $32.10 | 8,343 |
| 2024-07-01 | $33.36 | $33.42 | $31.55 | $32.36 | $32.36 | 40,568 |
| 2024-06-28 | $32.05 | $33.97 | $32.05 | $33.71 | $33.71 | 169,056 |
| 2024-06-27 | $30.90 | $31.96 | $30.89 | $31.96 | $31.96 | 16,473 |
| 2024-06-26 | $30.30 | $31.50 | $30.21 | $31.06 | $31.06 | 22,211 |
| 2024-06-25 | $31.00 | $31.13 | $30.56 | $30.56 | $30.56 | 13,693 |
| 2024-06-24 | $31.20 | $31.75 | $30.87 | $31.38 | $31.38 | 14,370 |
| 2024-06-21 | $30.75 | $31.34 | $30.68 | $31.26 | $31.26 | 48,969 |
| 2024-06-20 | $30.54 | $31.08 | $30.51 | $30.83 | $30.83 | 18,816 |
| 2024-06-18 | $30.32 | $30.79 | $30.01 | $30.42 | $30.42 | 34,333 |
| 2024-06-17 | $29.45 | $30.40 | $29.40 | $30.00 | $30.00 | 12,983 |
| 2024-06-14 | $29.00 | $29.80 | $29.00 | $29.53 | $29.53 | 14,465 |
| 2024-06-13 | $31.19 | $31.22 | $29.99 | $30.15 | $30.15 | 16,674 |
| 2024-06-12 | $31.36 | $32.24 | $30.96 | $31.50 | $31.50 | 21,256 |
| 2024-06-11 | $30.55 | $31.18 | $30.42 | $30.42 | $30.42 | 37,818 |
| 2024-06-10 | $30.78 | $31.30 | $30.51 | $30.53 | $30.53 | 38,337 |
| 2024-06-07 | $31.14 | $31.14 | $30.81 | $30.82 | $30.82 | 32,894 |
| 2024-06-06 | $30.73 | $31.19 | $30.51 | $30.84 | $30.84 | 25,675 |
| 2024-06-05 | $30.61 | $31.43 | $30.40 | $30.86 | $30.86 | 22,416 |
| 2024-06-04 | $31.49 | $31.49 | $30.57 | $30.85 | $30.85 | 30,516 |
| 2024-06-03 | $31.22 | $31.50 | $29.98 | $31.35 | $31.35 | 28,974 |
| 2024-05-31 | $31.50 | $32.00 | $30.40 | $31.43 | $31.43 | 140,919 |
| 2024-05-30 | $31.00 | $31.83 | $30.33 | $31.05 | $31.05 | 49,108 |
| 2024-05-29 | $32.04 | $32.65 | $30.48 | $30.81 | $30.81 | 32,655 |
| 2024-05-28 | $32.34 | $32.90 | $31.82 | $32.13 | $32.13 | 26,952 |
| 2024-05-24 | $31.04 | $32.45 | $31.04 | $32.00 | $32.00 | 23,215 |
| 2024-05-23 | $31.95 | $32.20 | $31.21 | $31.21 | $31.21 | 32,363 |
| 2024-05-22 | $31.28 | $32.25 | $31.13 | $31.69 | $31.69 | 28,158 |
| 2024-05-21 | $31.04 | $33.32 | $30.36 | $31.85 | $31.85 | 12,719 |
| 2024-05-20 | $32.04 | $32.21 | $31.29 | $31.50 | $31.50 | 12,232 |
| 2024-05-17 | $32.65 | $32.77 | $32.14 | $32.22 | $32.22 | 16,613 |
| 2024-05-16 | $32.27 | $32.96 | $32.15 | $32.40 | $32.40 | 6,887 |
| 2024-05-15 | $31.48 | $32.36 | $30.95 | $32.36 | $32.36 | 34,580 |
| 2024-05-14 | $30.85 | $31.68 | $30.57 | $31.23 | $31.23 | 18,582 |
| 2024-05-13 | $29.56 | $31.08 | $29.00 | $30.37 | $30.29 | 48,798 |
| 2024-05-10 | $30.19 | $30.45 | $28.56 | $29.52 | $29.44 | 30,726 |
| 2024-05-09 | $31.89 | $32.51 | $29.86 | $29.86 | $29.78 | 28,466 |
| 2024-05-08 | $31.51 | $31.88 | $30.98 | $31.28 | $31.20 | 8,430 |
| 2024-05-07 | $31.87 | $31.99 | $31.54 | $31.66 | $31.58 | 11,645 |
| 2024-05-06 | $31.41 | $31.87 | $30.96 | $31.21 | $31.13 | 29,526 |
| 2024-05-03 | $30.75 | $31.76 | $30.75 | $31.06 | $30.98 | 10,146 |
| 2024-05-02 | $30.16 | $31.24 | $29.76 | $30.92 | $30.84 | 25,893 |
| 2024-05-01 | $28.23 | $30.60 | $28.23 | $30.25 | $30.17 | 18,675 |
| 2024-04-30 | $29.35 | $30.00 | $29.26 | $29.42 | $29.34 | 17,061 |
| 2024-04-29 | $30.00 | $30.00 | $29.50 | $29.53 | $29.53 | 7,822 |
| 2024-04-26 | $29.30 | $29.99 | $29.30 | $29.99 | $29.99 | 7,437 |
| 2024-04-25 | $28.60 | $29.57 | $28.14 | $28.89 | $28.89 | 28,044 |
| 2024-04-24 | $29.22 | $29.46 | $28.38 | $28.65 | $28.65 | 10,168 |
| 2024-04-23 | $29.26 | $30.00 | $28.43 | $29.26 | $29.26 | 6,618 |
| 2024-04-22 | $28.94 | $29.98 | $28.70 | $29.11 | $29.11 | 6,721 |
| 2024-04-19 | $27.26 | $28.67 | $26.87 | $28.60 | $28.60 | 13,497 |
| 2024-04-18 | $27.72 | $28.31 | $27.30 | $27.40 | $27.40 | 17,778 |
| 2024-04-17 | $28.00 | $28.46 | $27.26 | $27.26 | $27.26 | 11,204 |
| 2024-04-16 | $27.21 | $28.37 | $27.10 | $27.69 | $27.69 | 6,696 |
| 2024-04-15 | $26.85 | $27.69 | $26.41 | $27.25 | $27.25 | 19,468 |
| 2024-04-12 | $26.84 | $27.86 | $26.26 | $26.57 | $26.57 | 21,646 |
| 2024-04-11 | $26.65 | $27.72 | $26.43 | $26.57 | $26.57 | 9,322 |
| 2024-04-10 | $26.05 | $26.58 | $25.32 | $26.39 | $26.39 | 12,871 |
| 2024-04-09 | $26.58 | $27.28 | $26.05 | $26.80 | $26.80 | 9,493 |
| 2024-04-08 | $26.23 | $27.10 | $26.23 | $26.55 | $26.55 | 3,764 |
| 2024-04-05 | $25.94 | $26.80 | $25.91 | $26.19 | $26.19 | 6,642 |
| 2024-04-04 | $26.28 | $26.28 | $25.70 | $26.00 | $26.00 | 5,263 |
| 2024-04-03 | $25.51 | $26.44 | $25.51 | $26.23 | $26.23 | 4,460 |
| 2024-04-02 | $26.00 | $26.25 | $25.90 | $26.12 | $26.12 | 7,961 |
| 2024-04-01 | $28.21 | $28.34 | $26.54 | $26.75 | $26.75 | 9,485 |
| 2024-03-28 | $28.51 | $29.30 | $28.10 | $28.79 | $28.79 | 16,684 |
| 2024-03-27 | $26.91 | $28.61 | $26.91 | $28.61 | $28.61 | 5,691 |
| 2024-03-26 | $27.91 | $28.40 | $26.43 | $26.43 | $26.43 | 7,571 |
| 2024-03-25 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 1,984 |
| 2024-03-22 | $28.65 | $28.73 | $27.68 | $27.68 | $27.68 | 3,989 |
| 2024-03-21 | $26.81 | $28.99 | $26.77 | $28.99 | $28.99 | 8,968 |
| 2024-03-20 | $26.00 | $26.62 | $26.00 | $26.50 | $26.50 | 7,454 |
| 2024-03-19 | $26.60 | $27.49 | $26.51 | $26.51 | $26.51 | 18,405 |
| 2024-03-18 | $26.81 | $27.75 | $26.06 | $26.06 | $26.06 | 7,962 |
| 2024-03-15 | $28.61 | $29.42 | $26.77 | $26.77 | $26.77 | 22,764 |
| 2024-03-14 | $28.30 | $30.42 | $28.30 | $29.67 | $29.67 | 22,316 |
| 2024-03-13 | $28.00 | $28.56 | $28.00 | $28.56 | $28.56 | 17,378 |
| 2024-03-12 | $28.92 | $28.92 | $27.91 | $27.91 | $27.91 | 2,671 |
| 2024-03-11 | $27.60 | $28.21 | $27.60 | $28.12 | $28.12 | 3,842 |
| 2024-03-08 | $29.02 | $29.05 | $28.55 | $28.55 | $28.55 | 3,623 |
| 2024-03-07 | $28.71 | $28.71 | $27.38 | $28.25 | $28.25 | 3,600 |
| 2024-03-06 | $27.00 | $27.78 | $27.00 | $27.78 | $27.78 | 3,267 |
| 2024-03-05 | $28.00 | $28.43 | $27.20 | $28.00 | $28.00 | 8,820 |
| 2024-03-04 | $28.26 | $28.26 | $27.25 | $27.25 | $27.25 | 3,241 |
| 2024-03-01 | $27.50 | $27.70 | $27.50 | $27.50 | $27.50 | 11,649 |
| 2024-02-29 | $28.50 | $28.80 | $28.28 | $28.56 | $28.56 | 8,839 |
| 2024-02-28 | $28.88 | $29.00 | $28.27 | $28.27 | $28.27 | 5,799 |
| 2024-02-27 | $28.52 | $29.48 | $28.49 | $29.17 | $29.17 | 8,539 |
| 2024-02-26 | $27.42 | $29.72 | $27.42 | $28.52 | $28.52 | 23,284 |
| 2024-02-23 | $26.92 | $27.40 | $26.81 | $26.81 | $26.81 | 4,320 |
| 2024-02-22 | $28.39 | $28.39 | $26.81 | $26.81 | $26.81 | 6,919 |
| 2024-02-21 | $29.43 | $29.70 | $28.02 | $28.72 | $28.72 | 5,629 |
| 2024-02-20 | $32.26 | $32.26 | $29.05 | $30.20 | $30.20 | 32,984 |
| 2024-02-16 | $33.35 | $34.00 | $31.83 | $32.90 | $32.90 | 11,562 |
| 2024-02-15 | $30.51 | $34.00 | $30.51 | $33.48 | $33.48 | 15,069 |
| 2024-02-14 | $29.44 | $31.00 | $28.89 | $30.88 | $30.88 | 10,308 |
| 2024-02-13 | $30.77 | $31.25 | $28.54 | $28.54 | $28.47 | 27,555 |
| 2024-02-12 | $29.18 | $31.45 | $29.18 | $31.34 | $31.26 | 27,641 |
| 2024-02-09 | $26.64 | $28.44 | $26.64 | $27.89 | $27.89 | 8,269 |
| 2024-02-08 | $26.00 | $26.03 | $26.00 | $26.03 | $26.03 | 6,078 |
| 2024-02-07 | $26.04 | $26.25 | $26.02 | $26.02 | $26.02 | 4,225 |
| 2024-02-06 | $24.49 | $26.10 | $24.49 | $25.38 | $25.38 | 13,693 |
| 2024-02-05 | $25.02 | $26.20 | $24.10 | $24.10 | $24.10 | 8,669 |
| 2024-02-02 | $25.23 | $25.26 | $25.23 | $25.26 | $25.26 | 3,672 |
| 2024-02-01 | $25.68 | $26.13 | $25.27 | $25.88 | $25.88 | 8,968 |
| 2024-01-31 | $26.69 | $27.15 | $25.00 | $25.00 | $25.00 | 10,186 |
| 2024-01-30 | $28.05 | $28.05 | $26.86 | $26.86 | $26.86 | 6,727 |
| 2024-01-29 | $29.63 | $29.90 | $27.80 | $28.20 | $28.20 | 22,073 |
| 2024-01-26 | $28.68 | $29.76 | $28.60 | $29.04 | $29.04 | 4,051 |
| 2024-01-25 | $29.08 | $29.08 | $27.23 | $28.02 | $28.02 | 5,789 |
| 2024-01-24 | $29.74 | $29.74 | $28.09 | $28.57 | $28.57 | 6,029 |
| 2024-01-23 | $30.08 | $30.08 | $28.03 | $28.87 | $28.87 | 6,354 |
| 2024-01-22 | $28.58 | $30.02 | $28.58 | $29.69 | $29.69 | 5,116 |
| 2024-01-19 | $27.36 | $28.31 | $27.35 | $28.31 | $28.31 | 6,763 |
| 2024-01-18 | $27.03 | $27.03 | $26.66 | $26.66 | $26.66 | 3,209 |
| 2024-01-17 | $27.61 | $27.61 | $26.37 | $26.65 | $26.65 | 3,898 |
| 2024-01-16 | $27.01 | $27.60 | $26.65 | $26.65 | $26.65 | 6,752 |
| 2024-01-12 | $27.00 | $27.63 | $26.62 | $27.19 | $27.19 | 5,477 |
| 2024-01-11 | $26.36 | $26.91 | $26.21 | $26.91 | $26.91 | 8,678 |
| 2024-01-10 | $26.37 | $26.69 | $26.37 | $26.69 | $26.69 | 4,926 |
| 2024-01-09 | $27.09 | $27.09 | $26.30 | $26.30 | $26.30 | 6,590 |
| 2024-01-08 | $26.96 | $27.52 | $26.18 | $27.52 | $27.52 | 7,326 |
| 2024-01-05 | $27.32 | $27.83 | $27.01 | $27.38 | $27.38 | 12,672 |
| 2024-01-04 | $27.11 | $27.38 | $26.82 | $26.82 | $26.82 | 11,282 |
| 2024-01-03 | $26.73 | $28.32 | $26.05 | $26.93 | $26.93 | 16,309 |
| 2024-01-02 | $27.60 | $28.17 | $26.34 | $26.73 | $26.73 | 12,477 |
| 2023-12-29 | $29.79 | $29.85 | $27.95 | $28.20 | $28.20 | 12,031 |
| 2023-12-28 | $31.19 | $31.72 | $30.23 | $30.63 | $30.63 | 19,117 |
| 2023-12-27 | $30.94 | $31.15 | $30.08 | $30.66 | $30.66 | 9,643 |
| 2023-12-26 | $30.42 | $31.47 | $30.11 | $31.04 | $31.04 | 30,537 |
| 2023-12-22 | $29.79 | $31.00 | $29.60 | $30.66 | $30.66 | 18,523 |
| 2023-12-21 | $30.31 | $30.50 | $29.87 | $30.35 | $30.35 | 11,717 |
| 2023-12-20 | $28.00 | $30.34 | $27.50 | $29.02 | $29.02 | 48,904 |
| 2023-12-19 | $26.05 | $27.99 | $25.90 | $27.85 | $27.85 | 20,518 |
| 2023-12-18 | $25.70 | $26.20 | $25.70 | $26.05 | $26.05 | 14,410 |
| 2023-12-15 | $25.00 | $25.98 | $24.94 | $25.73 | $25.73 | 78,144 |
| 2023-12-14 | $24.78 | $25.40 | $24.62 | $24.95 | $24.95 | 18,394 |
| 2023-12-13 | $24.50 | $25.70 | $23.63 | $24.19 | $24.19 | 58,720 |
| 2023-12-12 | $24.77 | $25.39 | $24.21 | $24.50 | $24.50 | 17,594 |
| 2023-12-11 | $24.15 | $25.20 | $23.63 | $24.65 | $24.65 | 20,898 |
| 2023-12-08 | $24.90 | $25.20 | $24.68 | $25.01 | $25.01 | 15,147 |
| 2023-12-07 | $24.71 | $25.13 | $24.50 | $24.99 | $24.99 | 11,331 |
| 2023-12-06 | $25.03 | $25.33 | $24.60 | $24.98 | $24.98 | 11,698 |
| 2023-12-05 | $26.00 | $26.00 | $24.60 | $24.60 | $24.60 | 13,587 |
| 2023-12-04 | $25.45 | $25.90 | $25.10 | $25.90 | $25.90 | 26,125 |
| 2023-12-01 | $23.51 | $25.86 | $23.51 | $25.40 | $25.40 | 29,094 |
| 2023-11-30 | $24.89 | $26.26 | $24.51 | $25.10 | $25.10 | 16,357 |
| 2023-11-29 | $24.21 | $24.57 | $24.21 | $24.57 | $24.57 | 3,801 |
| 2023-11-28 | $24.55 | $24.84 | $23.67 | $24.17 | $24.17 | 16,596 |
| 2023-11-27 | $24.95 | $24.95 | $24.17 | $24.17 | $24.17 | 5,151 |
| 2023-11-24 | $24.41 | $24.69 | $24.41 | $24.66 | $24.66 | 2,182 |
| 2023-11-22 | $25.50 | $25.90 | $24.01 | $24.19 | $24.19 | 8,975 |
| 2023-11-21 | $26.32 | $26.40 | $25.43 | $25.43 | $25.43 | 16,131 |
| 2023-11-20 | $25.71 | $27.00 | $25.71 | $26.55 | $26.55 | 3,615 |
| 2023-11-17 | $25.46 | $26.05 | $25.04 | $26.01 | $26.01 | 13,124 |
| 2023-11-16 | $26.50 | $26.50 | $24.84 | $24.84 | $24.84 | 5,554 |
| 2023-11-15 | $26.00 | $26.31 | $25.77 | $25.77 | $25.77 | 8,191 |
| 2023-11-14 | $25.22 | $25.44 | $24.50 | $25.25 | $25.25 | 34,409 |
| 2023-11-13 | $24.42 | $24.59 | $24.18 | $24.18 | $24.10 | 8,989 |
| 2023-11-10 | $24.86 | $24.98 | $24.21 | $24.49 | $24.49 | 12,972 |
| 2023-11-09 | $24.65 | $25.09 | $24.55 | $24.60 | $24.60 | 4,947 |
| 2023-11-08 | $24.83 | $25.33 | $24.35 | $24.55 | $24.55 | 7,434 |
| 2023-11-07 | $24.94 | $25.33 | $24.94 | $25.00 | $25.00 | 8,163 |
| 2023-11-06 | $25.43 | $25.92 | $25.01 | $25.01 | $25.01 | 5,848 |
| 2023-11-03 | $25.47 | $26.12 | $24.95 | $25.23 | $25.23 | 10,972 |
| 2023-11-02 | $24.32 | $25.11 | $24.32 | $24.81 | $24.81 | 10,882 |
| 2023-11-01 | $23.60 | $24.00 | $23.30 | $24.00 | $24.00 | 9,786 |
| 2023-10-31 | $23.15 | $23.95 | $22.87 | $23.70 | $23.70 | 9,412 |
| 2023-10-30 | $23.10 | $23.73 | $23.00 | $23.73 | $23.73 | 4,265 |
| 2023-10-27 | $23.20 | $23.65 | $22.34 | $22.43 | $22.43 | 17,669 |
| 2023-10-26 | $23.30 | $23.56 | $22.70 | $23.55 | $23.55 | 6,278 |
| 2023-10-25 | $22.91 | $23.82 | $22.65 | $22.65 | $22.65 | 12,443 |
| 2023-10-24 | $23.23 | $23.23 | $22.54 | $22.98 | $22.98 | 8,428 |
| 2023-10-23 | $23.15 | $23.58 | $22.77 | $23.03 | $23.03 | 4,477 |
| 2023-10-20 | $22.95 | $23.81 | $22.50 | $23.06 | $23.06 | 16,169 |
| 2023-10-19 | $23.20 | $23.26 | $22.56 | $22.56 | $22.56 | 13,001 |
| 2023-10-18 | $23.95 | $24.19 | $23.10 | $23.25 | $23.25 | 9,506 |
| 2023-10-17 | $24.80 | $24.80 | $24.41 | $24.51 | $24.51 | 13,895 |
| 2023-10-16 | $24.00 | $25.00 | $23.97 | $24.73 | $24.73 | 11,107 |
| 2023-10-13 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 3,397 |
| 2023-10-12 | $24.14 | $24.14 | $23.14 | $23.89 | $23.89 | 3,758 |
| 2023-10-11 | $24.29 | $24.90 | $23.64 | $23.64 | $23.64 | 7,354 |
| 2023-10-10 | $24.03 | $24.24 | $24.01 | $24.13 | $24.13 | 8,230 |
| 2023-10-09 | $24.00 | $24.00 | $23.86 | $23.86 | $23.86 | 4,486 |
| 2023-10-06 | $23.90 | $24.10 | $23.66 | $23.99 | $23.99 | 4,871 |
| 2023-10-05 | $24.57 | $24.61 | $23.95 | $23.95 | $23.95 | 11,280 |
| 2023-10-04 | $23.70 | $24.76 | $23.70 | $24.65 | $24.65 | 8,878 |
| 2023-10-03 | $23.42 | $23.99 | $23.09 | $23.80 | $23.80 | 7,758 |
| 2023-10-02 | $23.50 | $23.73 | $23.34 | $23.53 | $23.53 | 6,097 |
| 2023-09-29 | $23.75 | $24.64 | $23.54 | $24.05 | $24.05 | 11,273 |
| 2023-09-28 | $24.30 | $24.54 | $23.46 | $23.78 | $23.78 | 11,920 |
| 2023-09-27 | $24.81 | $25.26 | $24.58 | $25.02 | $25.02 | 12,744 |
| 2023-09-26 | $24.65 | $25.00 | $24.26 | $24.74 | $24.74 | 10,736 |
| 2023-09-25 | $24.94 | $25.00 | $24.15 | $24.67 | $24.67 | 25,820 |
| 2023-09-22 | $23.61 | $25.00 | $23.34 | $24.99 | $24.99 | 16,892 |
| 2023-09-21 | $23.48 | $24.05 | $23.33 | $23.33 | $23.33 | 7,925 |
| 2023-09-20 | $24.35 | $24.35 | $23.46 | $23.48 | $23.48 | 15,302 |
| 2023-09-19 | $23.16 | $24.68 | $23.16 | $24.35 | $24.35 | 9,916 |
| 2023-09-18 | $26.70 | $26.70 | $23.45 | $23.78 | $23.78 | 24,005 |
| 2023-09-15 | $28.90 | $28.90 | $26.12 | $26.68 | $26.68 | 40,794 |
| 2023-09-14 | $29.35 | $29.35 | $28.94 | $28.94 | $28.94 | 3,913 |
| 2023-09-13 | $28.89 | $28.97 | $28.74 | $28.74 | $28.74 | 5,736 |
| 2023-09-12 | $29.60 | $29.88 | $28.83 | $29.88 | $29.88 | 4,596 |
| 2023-09-11 | $29.25 | $29.83 | $28.39 | $29.29 | $29.29 | 5,762 |
| 2023-09-08 | $28.88 | $29.63 | $28.44 | $29.50 | $29.50 | 17,808 |
| 2023-09-07 | $28.60 | $28.70 | $28.59 | $28.59 | $28.59 | 14,233 |
| 2023-09-06 | $28.71 | $28.71 | $28.30 | $28.30 | $28.30 | 4,129 |
| 2023-09-05 | $28.53 | $29.43 | $28.53 | $29.25 | $29.25 | 8,085 |
| 2023-09-01 | $29.11 | $29.87 | $28.54 | $28.74 | $28.74 | 14,362 |
| 2023-08-31 | $30.60 | $31.00 | $28.53 | $28.81 | $28.81 | 112,291 |
| 2023-08-30 | $30.80 | $30.80 | $30.46 | $30.60 | $30.60 | 11,036 |
| 2023-08-29 | $30.53 | $30.60 | $30.09 | $30.18 | $30.18 | 8,249 |
| 2023-08-28 | $30.02 | $30.71 | $30.02 | $30.14 | $30.14 | 12,420 |
| 2023-08-25 | $30.70 | $30.97 | $30.31 | $30.75 | $30.75 | 6,292 |
| 2023-08-24 | $30.05 | $31.00 | $30.05 | $30.90 | $30.90 | 8,202 |
| 2023-08-23 | $30.31 | $31.31 | $30.31 | $31.25 | $31.25 | 14,422 |
| 2023-08-22 | $31.00 | $31.70 | $30.30 | $30.30 | $30.30 | 9,183 |
| 2023-08-21 | $31.50 | $32.10 | $31.50 | $31.63 | $31.63 | 12,621 |
| 2023-08-18 | $33.30 | $33.31 | $32.05 | $32.30 | $32.30 | 17,268 |
| 2023-08-17 | $34.93 | $34.93 | $33.68 | $33.73 | $33.73 | 8,462 |
| 2023-08-16 | $34.82 | $35.65 | $34.51 | $34.51 | $34.51 | 12,863 |
| 2023-08-15 | $32.50 | $35.55 | $32.50 | $35.20 | $35.20 | 20,047 |
| 2023-08-14 | $36.00 | $36.78 | $35.50 | $35.70 | $35.70 | 30,763 |
| 2023-08-11 | $34.07 | $35.95 | $34.07 | $35.89 | $35.89 | 32,905 |
| 2023-08-10 | $34.50 | $34.50 | $33.71 | $33.87 | $33.79 | 8,135 |
| 2023-08-09 | $34.35 | $34.35 | $34.35 | $34.35 | $34.27 | 4,000 |
| 2023-08-08 | $33.75 | $34.69 | $33.75 | $34.69 | $34.69 | 4,626 |
| 2023-08-07 | $34.83 | $34.94 | $33.92 | $34.20 | $34.20 | 8,837 |
| 2023-08-04 | $33.99 | $35.00 | $33.99 | $34.21 | $34.21 | 8,965 |
| 2023-08-03 | $33.02 | $34.04 | $32.95 | $34.04 | $34.04 | 4,960 |
| 2023-08-02 | $33.29 | $33.94 | $33.29 | $33.66 | $33.66 | 2,915 |
| 2023-08-01 | $33.65 | $33.71 | $33.64 | $33.71 | $33.71 | 5,764 |
| 2023-07-31 | $34.26 | $34.50 | $33.81 | $34.46 | $34.46 | 8,231 |
| 2023-07-28 | $34.15 | $34.50 | $33.31 | $34.50 | $34.50 | 7,726 |
| 2023-07-27 | $33.51 | $34.10 | $32.82 | $33.44 | $33.44 | 6,810 |
| 2023-07-26 | $32.92 | $33.90 | $32.59 | $33.17 | $33.17 | 4,854 |
| 2023-07-25 | $31.59 | $33.28 | $31.59 | $32.53 | $32.53 | 9,766 |
| 2023-07-24 | $31.20 | $31.58 | $30.93 | $31.58 | $31.58 | 5,065 |
| 2023-07-21 | $32.38 | $32.50 | $31.56 | $31.78 | $31.78 | 13,746 |
| 2023-07-20 | $31.87 | $32.25 | $31.50 | $32.24 | $32.24 | 10,116 |
| 2023-07-19 | $31.73 | $31.85 | $30.89 | $31.79 | $31.79 | 9,372 |
| 2023-07-18 | $29.99 | $31.60 | $29.99 | $31.60 | $31.60 | 7,968 |
| 2023-07-17 | $29.40 | $29.99 | $29.40 | $29.70 | $29.70 | 6,933 |
| 2023-07-14 | $29.23 | $29.23 | $28.51 | $28.51 | $28.51 | 3,182 |
| 2023-07-13 | $29.00 | $29.64 | $27.54 | $29.17 | $29.17 | 22,308 |
| 2023-07-12 | $28.52 | $29.29 | $28.50 | $29.29 | $29.29 | 8,188 |
| 2023-07-11 | $27.95 | $28.48 | $27.95 | $28.48 | $28.48 | 3,479 |
| 2023-07-10 | $27.74 | $28.22 | $27.21 | $28.15 | $28.15 | 8,860 |
| 2023-07-07 | $27.64 | $28.61 | $27.64 | $27.93 | $27.93 | 17,334 |
| 2023-07-06 | $27.97 | $27.97 | $26.65 | $27.48 | $27.48 | 8,910 |
| 2023-07-05 | $28.85 | $29.29 | $28.16 | $28.43 | $28.43 | 8,156 |
| 2023-07-03 | $29.53 | $29.53 | $28.71 | $29.21 | $29.21 | 3,240 |
| 2023-06-30 | $30.23 | $30.77 | $29.35 | $29.80 | $29.80 | 9,890 |
| 2023-06-29 | $31.42 | $31.42 | $30.43 | $30.76 | $30.76 | 7,838 |
| 2023-06-28 | $31.39 | $31.39 | $30.90 | $31.05 | $31.05 | 12,604 |
| 2023-06-27 | $30.39 | $31.41 | $29.97 | $31.20 | $31.20 | 21,990 |
| 2023-06-26 | $29.15 | $30.80 | $29.15 | $30.51 | $30.51 | 13,522 |
| 2023-06-23 | $28.84 | $29.95 | $27.84 | $29.45 | $29.45 | 161,681 |
| 2023-06-22 | $29.80 | $29.80 | $28.75 | $29.24 | $29.24 | 7,145 |
| 2023-06-21 | $30.02 | $30.30 | $29.51 | $29.65 | $29.65 | 9,444 |
| 2023-06-20 | $30.85 | $30.85 | $29.77 | $29.96 | $29.96 | 10,387 |
| 2023-06-16 | $32.74 | $32.74 | $30.78 | $30.78 | $30.78 | 36,670 |
| 2023-06-15 | $30.54 | $32.65 | $30.54 | $32.35 | $32.35 | 19,753 |
| 2023-06-14 | $28.73 | $31.50 | $28.73 | $30.80 | $30.80 | 13,407 |
| 2023-06-13 | $30.00 | $31.90 | $30.00 | $31.25 | $31.25 | 15,650 |
| 2023-06-12 | $31.39 | $31.39 | $29.88 | $30.12 | $30.12 | 11,964 |
| 2023-06-09 | $31.10 | $31.40 | $29.57 | $31.16 | $31.16 | 20,003 |
| 2023-06-08 | $30.21 | $31.16 | $29.16 | $31.16 | $31.16 | 13,275 |
| 2023-06-07 | $28.79 | $30.72 | $27.80 | $30.51 | $30.51 | 36,765 |
| 2023-06-06 | $25.53 | $28.77 | $25.53 | $28.66 | $28.66 | 16,892 |
| 2023-06-05 | $26.99 | $26.99 | $25.59 | $25.59 | $25.59 | 19,189 |
| 2023-06-02 | $26.00 | $27.30 | $25.11 | $27.00 | $27.00 | 21,673 |
| 2023-06-01 | $26.75 | $26.94 | $25.72 | $25.72 | $25.72 | 14,035 |
| 2023-05-31 | $27.19 | $27.55 | $26.51 | $26.75 | $26.75 | 23,687 |
| 2023-05-30 | $27.03 | $27.37 | $26.83 | $27.11 | $27.11 | 10,767 |
| 2023-05-26 | $25.11 | $27.79 | $25.11 | $27.12 | $27.12 | 21,270 |
| 2023-05-25 | $22.63 | $25.75 | $22.63 | $25.11 | $25.11 | 15,925 |
| 2023-05-24 | $23.24 | $23.24 | $22.55 | $22.70 | $22.70 | 10,635 |
| 2023-05-23 | $22.39 | $22.96 | $22.39 | $22.45 | $22.45 | 8,280 |
| 2023-05-22 | $21.10 | $22.61 | $20.90 | $22.61 | $22.61 | 11,474 |
| 2023-05-19 | $21.41 | $21.41 | $20.68 | $20.78 | $20.78 | 9,992 |
| 2023-05-18 | $20.37 | $21.46 | $19.84 | $21.11 | $21.11 | 17,304 |
| 2023-05-17 | $19.51 | $20.78 | $18.84 | $20.72 | $20.72 | 13,787 |
| 2023-05-16 | $18.64 | $19.33 | $18.64 | $19.32 | $19.32 | 9,840 |
| 2023-05-15 | $18.60 | $19.17 | $18.42 | $19.17 | $19.17 | 6,210 |
| 2023-05-12 | $19.01 | $19.01 | $18.37 | $18.53 | $18.53 | 11,596 |
| 2023-05-11 | $18.73 | $19.21 | $18.73 | $18.90 | $18.83 | 4,554 |
| 2023-05-10 | $18.49 | $18.85 | $18.04 | $18.85 | $18.78 | 7,206 |
| 2023-05-09 | $17.89 | $18.44 | $17.67 | $18.44 | $18.37 | 10,640 |
| 2023-05-08 | $20.51 | $20.51 | $18.13 | $18.27 | $18.27 | 8,990 |
| 2023-05-05 | $18.40 | $18.96 | $18.11 | $18.50 | $18.50 | 13,043 |
| 2023-05-04 | $17.69 | $18.31 | $17.50 | $18.18 | $18.18 | 33,538 |
| 2023-05-03 | $18.95 | $19.50 | $17.51 | $17.85 | $17.85 | 38,031 |
| 2023-05-02 | $20.13 | $20.13 | $19.00 | $19.02 | $19.02 | 35,508 |
| 2023-05-01 | $20.76 | $20.90 | $20.32 | $20.41 | $20.41 | 5,767 |
| 2023-04-28 | $20.49 | $21.26 | $20.31 | $20.55 | $20.55 | 6,369 |
| 2023-04-27 | $21.00 | $21.00 | $20.23 | $20.66 | $20.66 | 4,611 |
| 2023-04-26 | $20.32 | $21.11 | $20.32 | $20.64 | $20.64 | 6,461 |
| 2023-04-25 | $20.76 | $20.76 | $20.44 | $20.67 | $20.67 | 5,730 |
| 2023-04-24 | $20.60 | $20.60 | $20.28 | $20.54 | $20.54 | 10,184 |
| 2023-04-21 | $20.92 | $20.96 | $20.50 | $20.51 | $20.51 | 12,249 |
| 2023-04-20 | $20.60 | $21.25 | $20.50 | $21.18 | $21.18 | 9,995 |
| 2023-04-19 | $20.67 | $21.00 | $20.62 | $20.74 | $20.74 | 5,502 |
| 2023-04-18 | $21.50 | $21.68 | $20.60 | $20.70 | $20.70 | 3,933 |
| 2023-04-17 | $20.76 | $21.26 | $20.50 | $21.26 | $21.26 | 10,571 |
| 2023-04-14 | $22.30 | $22.30 | $20.87 | $20.90 | $20.90 | 9,109 |
| 2023-04-13 | $21.21 | $22.59 | $21.21 | $22.49 | $22.49 | 5,946 |
| 2023-04-12 | $21.29 | $21.78 | $20.82 | $21.21 | $21.21 | 16,112 |
| 2023-04-11 | $22.12 | $22.30 | $21.01 | $21.29 | $21.29 | 32,964 |
| 2023-04-10 | $21.75 | $22.15 | $21.68 | $22.04 | $22.04 | 12,193 |
| 2023-04-06 | $22.12 | $22.20 | $21.70 | $22.00 | $22.00 | 4,112 |
| 2023-04-05 | $22.20 | $22.46 | $21.80 | $22.31 | $22.31 | 6,452 |
| 2023-04-04 | $22.68 | $22.68 | $21.50 | $21.93 | $21.93 | 25,553 |
| 2023-04-03 | $23.71 | $23.71 | $22.71 | $22.82 | $22.82 | 9,941 |
| 2023-03-31 | $23.04 | $23.04 | $22.49 | $22.68 | $22.68 | 12,925 |
| 2023-03-30 | $23.40 | $23.70 | $22.20 | $22.70 | $22.70 | 16,906 |
| 2023-03-29 | $24.15 | $24.19 | $23.08 | $23.29 | $23.29 | 16,875 |
| 2023-03-28 | $23.99 | $24.90 | $23.37 | $23.59 | $23.59 | 8,112 |
| 2023-03-27 | $24.72 | $25.59 | $23.43 | $23.85 | $23.85 | 20,975 |
| 2023-03-24 | $22.80 | $24.64 | $22.21 | $23.92 | $23.92 | 35,180 |
| 2023-03-23 | $46.47 | $47.11 | $44.29 | $44.80 | $22.40 | 22,766 |
| 2023-03-22 | $48.40 | $48.40 | $45.91 | $46.00 | $23.00 | 13,486 |
| 2023-03-21 | $49.55 | $50.74 | $47.24 | $47.68 | $23.84 | 36,254 |
| 2023-03-20 | $48.66 | $49.52 | $48.29 | $48.60 | $24.30 | 24,522 |
| 2023-03-17 | $50.27 | $50.27 | $48.26 | $48.30 | $48.30 | 24,882 |
| 2023-03-16 | $49.45 | $51.84 | $48.53 | $50.56 | $50.56 | 26,073 |
| 2023-03-15 | $48.27 | $50.37 | $48.27 | $49.53 | $49.53 | 38,315 |
| 2023-03-14 | $49.05 | $51.68 | $48.70 | $50.15 | $50.15 | 42,421 |
| 2023-03-13 | $49.05 | $49.80 | $47.78 | $47.99 | $47.99 | 30,760 |
| 2023-03-10 | $52.75 | $54.20 | $48.56 | $49.99 | $49.99 | 25,689 |
| 2023-03-09 | $55.35 | $55.86 | $52.43 | $52.45 | $52.45 | 22,607 |
| 2023-03-08 | $56.00 | $56.00 | $55.35 | $55.35 | $55.35 | 3,069 |
| 2023-03-07 | $55.84 | $56.50 | $52.89 | $55.00 | $55.00 | 13,086 |
| 2023-03-06 | $55.87 | $57.08 | $54.80 | $54.80 | $54.80 | 7,191 |
| 2023-03-03 | $54.29 | $56.40 | $53.04 | $56.40 | $56.40 | 10,245 |
| 2023-03-02 | $55.00 | $55.27 | $53.82 | $54.12 | $54.12 | 6,138 |
| 2023-03-01 | $56.55 | $58.17 | $54.96 | $54.96 | $54.96 | 5,938 |
| 2023-02-28 | $55.50 | $57.10 | $55.40 | $56.30 | $56.30 | 15,820 |
| 2023-02-27 | $56.29 | $56.92 | $55.36 | $55.37 | $55.37 | 7,703 |
| 2023-02-24 | $54.04 | $56.08 | $54.04 | $55.45 | $55.45 | 20,493 |
| 2023-02-23 | $54.65 | $55.75 | $53.17 | $54.95 | $54.95 | 8,581 |
| 2023-02-22 | $55.79 | $55.79 | $53.52 | $54.40 | $54.40 | 12,266 |
| 2023-02-21 | $53.00 | $53.91 | $53.00 | $53.65 | $53.65 | 3,958 |
| 2023-02-17 | $53.19 | $53.50 | $53.07 | $53.24 | $53.24 | 6,192 |
| 2023-02-16 | $52.80 | $53.45 | $52.30 | $52.97 | $52.97 | 6,655 |
| 2023-02-15 | $51.85 | $53.08 | $51.85 | $53.00 | $53.00 | 7,653 |
| 2023-02-14 | $51.29 | $52.01 | $50.80 | $51.21 | $51.21 | 17,854 |
| 2023-02-13 | $48.24 | $51.00 | $48.24 | $51.00 | $51.00 | 11,773 |
| 2023-02-10 | $48.90 | $49.30 | $48.00 | $48.71 | $48.71 | 14,419 |
| 2023-02-09 | $51.75 | $51.75 | $49.08 | $49.10 | $48.96 | 31,994 |
| 2023-02-08 | $51.42 | $51.79 | $50.36 | $51.10 | $50.95 | 29,422 |
| 2023-02-07 | $51.70 | $51.89 | $51.15 | $51.89 | $51.74 | 9,452 |
| 2023-02-06 | $52.67 | $53.14 | $50.01 | $51.76 | $51.61 | 12,812 |
| 2023-02-03 | $52.67 | $53.45 | $52.67 | $53.29 | $53.14 | 6,112 |
| 2023-02-02 | $50.71 | $51.40 | $50.62 | $51.40 | $51.25 | 12,045 |
| 2023-02-01 | $48.89 | $50.42 | $48.65 | $50.35 | $50.21 | 20,249 |
| 2023-01-31 | $48.75 | $49.23 | $47.50 | $48.95 | $48.95 | 9,272 |
| 2023-01-30 | $47.90 | $48.19 | $47.37 | $47.37 | $47.37 | 6,858 |
| 2023-01-27 | $46.70 | $48.47 | $46.06 | $48.00 | $48.00 | 29,125 |
| 2023-01-26 | $46.50 | $47.00 | $46.00 | $46.40 | $46.40 | 22,052 |
| 2023-01-25 | $48.02 | $48.50 | $46.21 | $46.90 | $46.90 | 14,859 |
| 2023-01-24 | $49.00 | $49.25 | $48.31 | $48.31 | $48.31 | 7,582 |
| 2023-01-23 | $49.60 | $49.79 | $49.14 | $49.35 | $49.35 | 4,513 |
| 2023-01-20 | $50.45 | $50.45 | $49.76 | $49.90 | $49.90 | 15,357 |
| 2023-01-19 | $50.03 | $51.36 | $49.04 | $49.90 | $49.90 | 28,356 |
| 2023-01-18 | $52.10 | $52.56 | $50.80 | $50.80 | $50.80 | 11,751 |
| 2023-01-17 | $54.50 | $54.50 | $52.21 | $52.85 | $52.85 | 5,463 |
| 2023-01-13 | $52.57 | $56.12 | $52.06 | $54.00 | $54.00 | 8,962 |
| 2023-01-12 | $54.05 | $55.11 | $53.45 | $53.80 | $53.80 | 3,510 |
| 2023-01-11 | $53.63 | $53.63 | $52.80 | $52.80 | $52.80 | 2,986 |
| 2023-01-10 | $52.80 | $53.20 | $52.75 | $53.20 | $53.20 | 2,221 |
| 2023-01-09 | $54.08 | $56.48 | $52.00 | $52.51 | $52.51 | 6,121 |
| 2023-01-06 | $54.10 | $54.50 | $53.20 | $54.38 | $54.38 | 9,303 |
| 2023-01-05 | $54.71 | $54.71 | $52.39 | $54.35 | $54.35 | 25,393 |
| 2023-01-04 | $57.96 | $57.96 | $56.01 | $56.04 | $56.04 | 5,499 |
| 2023-01-03 | $57.46 | $60.46 | $57.46 | $58.30 | $58.30 | 5,281 |
| 2022-12-30 | $56.14 | $60.75 | $55.84 | $57.42 | $57.42 | 44,576 |
| 2022-12-29 | $56.12 | $57.47 | $55.21 | $57.47 | $57.47 | 8,852 |
| 2022-12-28 | $58.95 | $58.95 | $54.14 | $55.92 | $55.92 | 22,480 |
| 2022-12-27 | $65.20 | $65.20 | $59.10 | $59.10 | $59.10 | 20,408 |
| 2022-12-23 | $68.25 | $70.50 | $65.20 | $65.40 | $65.40 | 9,140 |
| 2022-12-22 | $69.00 | $69.40 | $69.00 | $69.40 | $69.40 | 4,023 |
| 2022-12-21 | $67.25 | $68.99 | $65.14 | $68.40 | $68.40 | 7,324 |
| 2022-12-20 | $67.61 | $67.84 | $66.97 | $67.05 | $67.05 | 3,695 |
| 2022-12-19 | $66.73 | $68.85 | $65.94 | $67.60 | $67.60 | 9,434 |
| 2022-12-16 | $67.30 | $68.82 | $65.87 | $68.70 | $68.70 | 30,059 |
| 2022-12-15 | $71.56 | $71.56 | $65.42 | $67.80 | $67.80 | 7,827 |
| 2022-12-14 | $72.10 | $72.85 | $72.05 | $72.15 | $72.15 | 7,665 |
| 2022-12-13 | $72.35 | $72.95 | $72.00 | $72.95 | $72.95 | 11,698 |
| 2022-12-12 | $73.38 | $73.38 | $71.16 | $72.06 | $72.06 | 5,242 |
| 2022-12-09 | $74.40 | $74.81 | $72.97 | $72.97 | $72.97 | 4,943 |
| 2022-12-08 | $75.38 | $75.68 | $74.15 | $74.91 | $74.91 | 3,834 |
| 2022-12-07 | $73.50 | $73.87 | $72.67 | $73.78 | $73.78 | 5,552 |
| 2022-12-06 | $73.74 | $74.30 | $72.50 | $73.61 | $73.61 | 7,081 |
| 2022-12-05 | $75.23 | $75.86 | $72.94 | $73.40 | $73.40 | 8,183 |
| 2022-12-02 | $74.88 | $75.84 | $74.46 | $75.58 | $75.58 | 5,882 |
| 2022-12-01 | $76.00 | $76.00 | $74.15 | $74.66 | $74.66 | 8,509 |
| 2022-11-30 | $73.50 | $76.27 | $73.44 | $76.27 | $76.27 | 22,696 |
| 2022-11-29 | $73.48 | $74.57 | $72.40 | $74.35 | $74.35 | 6,927 |
| 2022-11-28 | $75.00 | $75.00 | $72.57 | $73.00 | $73.00 | 11,560 |
| 2022-11-25 | $89.79 | $89.79 | $71.16 | $74.86 | $74.86 | 5,480 |
| 2022-11-23 | $74.61 | $74.61 | $72.36 | $73.10 | $73.10 | 4,255 |
| 2022-11-22 | $73.08 | $75.00 | $72.70 | $74.59 | $74.59 | 13,622 |
| 2022-11-21 | $73.50 | $73.98 | $71.77 | $73.02 | $73.02 | 20,469 |
| 2022-11-18 | $71.60 | $73.36 | $70.50 | $72.84 | $72.84 | 24,392 |
| 2022-11-17 | $70.32 | $71.36 | $69.14 | $70.90 | $70.90 | 7,059 |
| 2022-11-16 | $71.52 | $71.99 | $71.01 | $71.99 | $71.99 | 9,396 |
| 2022-11-15 | $69.89 | $71.40 | $69.89 | $71.00 | $71.00 | 19,344 |
| 2022-11-14 | $69.71 | $69.71 | $68.90 | $69.50 | $69.50 | 4,160 |
| 2022-11-11 | $69.77 | $70.00 | $69.40 | $69.75 | $69.61 | 5,367 |
| 2022-11-10 | $68.40 | $70.00 | $67.83 | $69.84 | $69.70 | 9,291 |
| 2022-11-09 | $68.63 | $68.69 | $67.41 | $67.80 | $67.66 | 7,328 |
| 2022-11-08 | $68.93 | $69.00 | $68.74 | $68.74 | $68.60 | 7,544 |
| 2022-11-07 | $68.61 | $68.93 | $66.63 | $68.74 | $68.60 | 10,705 |
| 2022-11-04 | $67.50 | $68.75 | $67.45 | $68.75 | $68.61 | 13,653 |
| 2022-11-03 | $65.75 | $67.45 | $65.72 | $67.29 | $67.15 | 7,429 |
| 2022-11-02 | $66.75 | $67.00 | $65.67 | $66.80 | $66.80 | 8,021 |
| 2022-11-01 | $67.00 | $67.85 | $66.84 | $67.35 | $67.35 | 7,526 |
| 2022-10-31 | $67.98 | $67.98 | $62.33 | $66.60 | $66.60 | 14,293 |
| 2022-10-28 | $65.42 | $69.12 | $65.41 | $67.96 | $67.96 | 19,225 |
| 2022-10-27 | $64.89 | $65.53 | $64.50 | $65.47 | $65.47 | 4,755 |
| 2022-10-26 | $65.00 | $65.38 | $62.10 | $64.77 | $64.77 | 20,516 |
| 2022-10-25 | $61.90 | $67.05 | $61.30 | $66.25 | $66.25 | 37,974 |
| 2022-10-24 | $61.15 | $61.98 | $60.85 | $61.97 | $61.97 | 5,535 |
| 2022-10-21 | $60.49 | $61.99 | $58.73 | $61.99 | $61.99 | 8,567 |
| 2022-10-20 | $60.52 | $61.98 | $59.66 | $59.66 | $59.66 | 10,376 |
| 2022-10-19 | $58.73 | $60.50 | $58.73 | $60.46 | $60.46 | 8,304 |
| 2022-10-18 | $59.13 | $59.60 | $58.97 | $59.48 | $59.48 | 8,706 |
| 2022-10-17 | $58.05 | $59.90 | $58.05 | $59.19 | $59.19 | 10,023 |
| 2022-10-14 | $58.54 | $58.75 | $57.57 | $57.89 | $57.89 | 2,495 |
| 2022-10-13 | $57.39 | $60.00 | $57.09 | $58.01 | $58.01 | 11,929 |
| 2022-10-12 | $57.02 | $58.48 | $57.02 | $57.59 | $57.59 | 8,937 |
| 2022-10-11 | $57.38 | $57.82 | $56.06 | $56.65 | $56.65 | 6,135 |
| 2022-10-10 | $58.51 | $58.83 | $56.00 | $56.96 | $56.96 | 18,225 |
| 2022-10-07 | $55.85 | $56.52 | $55.85 | $56.52 | $56.52 | 2,444 |
| 2022-10-06 | $57.45 | $58.00 | $56.91 | $57.39 | $57.39 | 4,427 |
| 2022-10-05 | $58.23 | $58.23 | $56.66 | $57.49 | $57.49 | 4,782 |
| 2022-10-04 | $58.20 | $58.99 | $56.92 | $58.80 | $58.80 | 10,610 |
| 2022-10-03 | $57.35 | $58.31 | $56.53 | $57.85 | $57.85 | 8,758 |
| 2022-09-30 | $60.01 | $60.99 | $57.27 | $57.27 | $57.27 | 21,311 |
| 2022-09-29 | $60.55 | $60.55 | $60.43 | $60.50 | $60.50 | 2,597 |
| 2022-09-28 | $61.00 | $61.00 | $58.94 | $60.84 | $60.84 | 8,657 |
| 2022-09-27 | $60.73 | $60.73 | $59.00 | $60.62 | $60.62 | 5,558 |
| 2022-09-26 | $59.01 | $60.66 | $58.66 | $60.59 | $60.59 | 10,499 |
| 2022-09-23 | $60.00 | $60.06 | $58.15 | $59.85 | $59.85 | 13,699 |
| 2022-09-22 | $60.03 | $60.39 | $58.96 | $60.33 | $60.33 | 8,257 |
| 2022-09-21 | $60.36 | $60.97 | $58.57 | $60.68 | $60.68 | 4,372 |
| 2022-09-20 | $58.79 | $60.36 | $58.28 | $60.36 | $60.36 | 5,892 |
| 2022-09-19 | $59.32 | $59.33 | $58.70 | $59.14 | $59.14 | 5,615 |
| 2022-09-16 | $58.10 | $60.40 | $57.50 | $60.17 | $60.17 | 50,271 |
| 2022-09-15 | $58.00 | $59.00 | $57.50 | $58.15 | $58.15 | 11,754 |
| 2022-09-14 | $58.86 | $59.58 | $57.85 | $57.85 | $57.85 | 8,434 |
| 2022-09-13 | $59.46 | $59.46 | $58.00 | $58.15 | $58.15 | 18,535 |
| 2022-09-12 | $55.07 | $60.55 | $55.07 | $60.00 | $60.00 | 24,372 |
| 2022-09-09 | $56.00 | $56.00 | $54.40 | $54.90 | $54.90 | 3,866 |
| 2022-09-08 | $54.40 | $56.26 | $54.15 | $55.85 | $55.85 | 10,477 |
| 2022-09-07 | $54.32 | $55.45 | $53.77 | $54.95 | $54.95 | 15,725 |
| 2022-09-06 | $53.45 | $55.30 | $53.28 | $53.75 | $53.75 | 15,019 |
| 2022-09-02 | $53.55 | $54.25 | $53.55 | $53.81 | $53.81 | 8,375 |
| 2022-09-01 | $53.39 | $53.86 | $52.25 | $53.50 | $53.50 | 11,746 |
| 2022-08-31 | $53.07 | $53.99 | $52.55 | $53.20 | $53.20 | 13,074 |
| 2022-08-30 | $53.60 | $53.97 | $52.74 | $52.84 | $52.84 | 8,578 |
| 2022-08-29 | $52.54 | $54.07 | $51.64 | $53.23 | $53.23 | 10,302 |
| 2022-08-26 | $54.07 | $54.07 | $51.79 | $52.05 | $52.05 | 14,917 |
| 2022-08-25 | $54.00 | $54.45 | $53.40 | $53.85 | $53.85 | 15,288 |
| 2022-08-24 | $51.17 | $54.60 | $51.17 | $53.80 | $53.80 | 10,691 |
| 2022-08-23 | $50.90 | $52.03 | $50.85 | $51.42 | $51.42 | 11,229 |
| 2022-08-22 | $49.73 | $51.07 | $48.73 | $51.07 | $51.07 | 4,735 |
| 2022-08-19 | $51.78 | $52.56 | $50.21 | $50.50 | $50.50 | 17,894 |
| 2022-08-18 | $52.99 | $52.99 | $52.02 | $52.47 | $52.47 | 6,258 |
| 2022-08-17 | $52.75 | $52.99 | $52.21 | $52.79 | $52.79 | 7,534 |
| 2022-08-16 | $51.75 | $52.95 | $51.09 | $52.91 | $52.91 | 13,269 |
| 2022-08-15 | $51.09 | $51.38 | $50.91 | $51.36 | $51.36 | 2,997 |
| 2022-08-12 | $50.84 | $51.18 | $50.55 | $50.55 | $50.55 | 5,927 |
| 2022-08-11 | $52.99 | $53.96 | $50.27 | $50.90 | $50.76 | 37,201 |
| 2022-08-10 | $50.12 | $53.50 | $50.12 | $52.40 | $52.26 | 60,192 |
| 2022-08-09 | $47.69 | $50.44 | $47.69 | $50.08 | $49.94 | 28,113 |
| 2022-08-08 | $48.05 | $49.48 | $47.87 | $48.60 | $48.47 | 8,029 |
| 2022-08-05 | $49.36 | $49.48 | $47.70 | $48.45 | $48.32 | 11,810 |
| 2022-08-04 | $46.53 | $47.18 | $46.53 | $47.18 | $47.05 | 8,716 |
| 2022-08-03 | $45.90 | $46.54 | $45.43 | $46.47 | $46.34 | 7,401 |
| 2022-08-02 | $45.58 | $46.00 | $45.13 | $45.43 | $45.30 | 12,015 |
| 2022-08-01 | $46.12 | $46.12 | $44.94 | $45.59 | $45.46 | 18,968 |
| 2022-07-29 | $46.84 | $48.24 | $45.79 | $45.87 | $45.74 | 45,183 |
| 2022-07-28 | $48.59 | $48.59 | $46.60 | $47.11 | $46.98 | 36,470 |
| 2022-07-27 | $46.60 | $48.94 | $46.60 | $48.26 | $48.13 | 16,175 |
| 2022-07-26 | $48.83 | $49.95 | $47.56 | $47.70 | $47.57 | 17,742 |
| 2022-07-25 | $46.67 | $48.73 | $45.93 | $48.12 | $47.99 | 22,980 |
| 2022-07-22 | $49.00 | $49.00 | $46.99 | $47.17 | $47.04 | 24,122 |
| 2022-07-21 | $49.01 | $49.23 | $47.45 | $48.55 | $48.42 | 7,888 |
| 2022-07-20 | $50.02 | $50.27 | $46.43 | $48.37 | $48.24 | 60,159 |
| 2022-07-19 | $48.63 | $50.51 | $48.63 | $49.71 | $49.57 | 23,001 |
| 2022-07-18 | $45.09 | $48.53 | $44.96 | $47.85 | $47.72 | 38,789 |
| 2022-07-15 | $48.12 | $48.12 | $44.05 | $44.85 | $44.73 | 23,328 |
| 2022-07-14 | $49.55 | $49.69 | $46.43 | $47.02 | $46.89 | 24,618 |
| 2022-07-13 | $49.80 | $50.59 | $49.55 | $50.10 | $49.96 | 26,093 |
| 2022-07-12 | $50.98 | $51.14 | $49.63 | $50.52 | $50.38 | 8,558 |
| 2022-07-11 | $51.27 | $51.61 | $50.29 | $50.59 | $50.45 | 6,829 |
| 2022-07-08 | $50.24 | $50.89 | $49.50 | $50.78 | $50.64 | 10,069 |
| 2022-07-07 | $50.57 | $50.98 | $49.72 | $50.74 | $50.60 | 6,982 |
| 2022-07-06 | $48.24 | $50.13 | $48.24 | $49.39 | $49.25 | 16,852 |
| 2022-07-05 | $45.88 | $48.86 | $45.88 | $48.80 | $48.67 | 19,277 |
| 2022-07-01 | $45.76 | $46.92 | $45.24 | $46.72 | $46.59 | 14,361 |
| 2022-06-30 | $44.72 | $46.19 | $44.50 | $45.29 | $45.16 | 50,253 |
| 2022-06-29 | $46.33 | $46.92 | $44.48 | $45.46 | $45.33 | 18,927 |
| 2022-06-28 | $46.00 | $47.93 | $45.40 | $47.26 | $47.13 | 17,435 |
| 2022-06-27 | $45.34 | $45.67 | $44.30 | $45.52 | $45.39 | 32,414 |
| 2022-06-24 | $44.18 | $49.01 | $44.07 | $44.31 | $44.19 | 354,992 |
| 2022-06-23 | $46.66 | $46.74 | $43.79 | $43.94 | $43.82 | 27,081 |
| 2022-06-22 | $47.65 | $49.90 | $45.46 | $47.08 | $46.95 | 32,035 |
| 2022-06-21 | $51.61 | $51.86 | $47.63 | $48.50 | $48.37 | 32,761 |
| 2022-06-17 | $48.00 | $51.99 | $48.00 | $51.75 | $51.61 | 55,448 |
| 2022-06-16 | $46.47 | $49.29 | $45.00 | $48.12 | $47.99 | 20,172 |
| 2022-06-15 | $47.00 | $48.62 | $45.00 | $47.41 | $47.28 | 26,173 |
| 2022-06-14 | $44.71 | $45.15 | $43.22 | $44.69 | $44.57 | 18,599 |
| 2022-06-13 | $45.00 | $45.20 | $43.56 | $43.90 | $43.78 | 31,850 |
| 2022-06-10 | $45.00 | $46.00 | $45.00 | $45.20 | $45.08 | 11,527 |
| 2022-06-09 | $47.82 | $47.82 | $44.73 | $45.03 | $44.91 | 24,069 |
| 2022-06-08 | $48.12 | $49.34 | $46.54 | $47.52 | $47.39 | 26,945 |
| 2022-06-07 | $52.05 | $52.05 | $47.58 | $47.76 | $47.63 | 40,667 |
| 2022-06-06 | $53.21 | $53.21 | $51.04 | $51.96 | $51.82 | 23,192 |
| 2022-06-03 | $54.20 | $54.31 | $52.35 | $53.08 | $52.93 | 15,505 |
| 2022-06-02 | $54.64 | $55.10 | $53.01 | $54.63 | $54.48 | 21,228 |
| 2022-06-01 | $56.00 | $56.00 | $54.04 | $55.03 | $54.88 | 23,400 |
| 2022-05-31 | $55.73 | $56.00 | $55.00 | $55.99 | $55.84 | 31,407 |
| 2022-05-27 | $54.00 | $55.96 | $54.00 | $55.76 | $55.61 | 19,976 |
| 2022-05-26 | $52.95 | $54.24 | $52.50 | $53.95 | $53.80 | 18,391 |
| 2022-05-25 | $52.37 | $52.90 | $51.00 | $52.03 | $51.88 | 17,194 |
| 2022-05-24 | $52.20 | $53.75 | $50.60 | $51.44 | $51.30 | 23,496 |
| 2022-05-23 | $52.96 | $53.94 | $51.35 | $52.20 | $52.06 | 27,251 |
| 2022-05-20 | $52.30 | $52.90 | $52.30 | $52.30 | $52.16 | 7,502 |
| 2022-05-19 | $50.94 | $52.99 | $50.94 | $52.30 | $52.16 | 12,687 |
| 2022-05-18 | $52.04 | $52.93 | $50.38 | $51.08 | $50.94 | 11,842 |
| 2022-05-17 | $51.15 | $52.31 | $51.01 | $52.09 | $51.95 | 9,638 |
| 2022-05-16 | $51.45 | $52.98 | $50.03 | $50.64 | $50.50 | 14,529 |
| 2022-05-13 | $51.42 | $52.95 | $51.01 | $51.03 | $50.89 | 21,068 |
| 2022-05-12 | $51.20 | $51.55 | $50.23 | $51.36 | $51.21 | 16,709 |
| 2022-05-11 | $49.00 | $51.75 | $49.00 | $51.56 | $51.29 | 25,779 |
| 2022-05-10 | $51.47 | $51.47 | $48.01 | $48.24 | $47.99 | 10,456 |
| 2022-05-09 | $50.25 | $50.71 | $48.05 | $50.55 | $50.28 | 13,058 |
| 2022-05-06 | $50.25 | $51.99 | $50.25 | $51.63 | $51.36 | 13,738 |
| 2022-05-05 | $51.21 | $51.66 | $49.75 | $51.66 | $51.39 | 11,212 |
| 2022-05-04 | $50.01 | $51.51 | $50.01 | $51.47 | $51.20 | 9,046 |
| 2022-05-03 | $51.34 | $51.34 | $49.20 | $49.89 | $49.63 | 11,119 |
| 2022-05-02 | $52.62 | $53.16 | $50.04 | $51.46 | $51.19 | 17,250 |
| 2022-04-29 | $54.78 | $55.02 | $52.02 | $52.21 | $51.93 | 17,632 |
| 2022-04-28 | $52.75 | $55.88 | $52.16 | $54.57 | $54.28 | 70,878 |
| 2022-04-27 | $49.80 | $52.68 | $49.80 | $52.53 | $52.25 | 51,048 |
| 2022-04-26 | $49.66 | $50.80 | $48.63 | $50.19 | $49.93 | 15,482 |
| 2022-04-25 | $51.00 | $51.00 | $49.50 | $50.14 | $49.88 | 9,889 |
| 2022-04-22 | $49.51 | $51.10 | $48.75 | $49.69 | $49.43 | 11,102 |
| 2022-04-21 | $51.56 | $51.85 | $49.72 | $50.06 | $49.80 | 16,425 |
| 2022-04-20 | $51.75 | $51.98 | $51.40 | $51.90 | $51.63 | 10,169 |
| 2022-04-19 | $51.61 | $51.96 | $51.47 | $51.87 | $51.60 | 21,624 |
| 2022-04-18 | $49.21 | $51.73 | $48.74 | $51.68 | $51.41 | 30,928 |
| 2022-04-14 | $50.68 | $51.46 | $50.16 | $50.50 | $50.23 | 6,385 |
| 2022-04-13 | $49.54 | $51.88 | $49.54 | $50.94 | $50.67 | 29,634 |
| 2022-04-12 | $48.04 | $49.90 | $48.04 | $49.90 | $49.64 | 21,048 |
| 2022-04-11 | $48.24 | $48.80 | $47.69 | $48.23 | $47.98 | 12,644 |
| 2022-04-08 | $47.78 | $49.07 | $47.42 | $48.96 | $48.70 | 12,331 |
| 2022-04-07 | $49.73 | $49.73 | $47.72 | $47.96 | $47.71 | 10,959 |
| 2022-04-06 | $48.20 | $50.10 | $48.20 | $49.63 | $49.37 | 7,629 |
| 2022-04-05 | $47.05 | $48.44 | $46.83 | $48.11 | $47.86 | 9,356 |
| 2022-04-04 | $46.61 | $47.87 | $46.61 | $47.87 | $47.62 | 12,866 |
| 2022-04-01 | $44.74 | $47.42 | $44.00 | $47.00 | $46.75 | 40,167 |
| 2022-03-31 | $48.67 | $48.67 | $44.00 | $44.70 | $44.46 | 29,298 |
| 2022-03-30 | $49.62 | $49.62 | $46.57 | $48.96 | $48.70 | 27,734 |
| 2022-03-29 | $50.11 | $50.93 | $49.25 | $50.14 | $49.88 | 8,242 |
| 2022-03-28 | $50.63 | $51.18 | $49.62 | $50.30 | $50.03 | 9,864 |
| 2022-03-25 | $51.65 | $51.65 | $49.62 | $50.91 | $50.64 | 54,517 |
| 2022-03-24 | $49.01 | $52.00 | $49.01 | $51.40 | $51.13 | 39,909 |
| 2022-03-23 | $50.00 | $50.00 | $48.76 | $49.40 | $49.14 | 17,310 |
| 2022-03-22 | $48.75 | $50.00 | $47.17 | $49.74 | $49.48 | 30,708 |
| 2022-03-21 | $49.00 | $49.16 | $47.23 | $48.75 | $48.49 | 18,647 |
| 2022-03-18 | $46.57 | $49.00 | $46.05 | $49.00 | $48.74 | 52,930 |
| 2022-03-17 | $44.62 | $46.70 | $43.95 | $46.30 | $46.06 | 20,217 |
| 2022-03-16 | $43.22 | $45.25 | $43.22 | $44.99 | $44.75 | 18,790 |
| 2022-03-15 | $43.65 | $44.39 | $43.36 | $44.05 | $43.82 | 18,763 |
| 2022-03-14 | $42.86 | $43.92 | $42.73 | $43.25 | $43.02 | 12,766 |
| 2022-03-11 | $42.65 | $43.15 | $41.84 | $42.86 | $42.63 | 20,166 |
| 2022-03-10 | $41.91 | $43.04 | $41.00 | $42.74 | $42.51 | 41,417 |
| 2022-03-09 | $42.42 | $43.21 | $41.54 | $42.33 | $42.11 | 9,872 |
| 2022-03-08 | $41.52 | $42.50 | $41.31 | $42.48 | $42.26 | 13,060 |
| 2022-03-07 | $40.65 | $41.99 | $40.65 | $41.70 | $41.48 | 5,305 |
| 2022-03-04 | $40.98 | $41.91 | $40.60 | $41.00 | $40.78 | 15,443 |
| 2022-03-03 | $40.59 | $41.25 | $40.59 | $41.20 | $40.98 | 5,139 |
| 2022-03-02 | $40.68 | $41.34 | $40.12 | $40.85 | $40.63 | 15,260 |
| 2022-03-01 | $40.86 | $41.00 | $39.90 | $40.61 | $40.40 | 13,291 |
| 2022-02-28 | $39.92 | $41.00 | $39.68 | $40.75 | $40.53 | 11,742 |
| 2022-02-25 | $39.50 | $40.45 | $38.73 | $39.99 | $39.78 | 28,373 |
| 2022-02-24 | $38.72 | $39.90 | $38.69 | $39.40 | $39.19 | 18,033 |
| 2022-02-23 | $38.93 | $38.93 | $38.46 | $38.71 | $38.51 | 1,427 |
| 2022-02-22 | $38.51 | $38.65 | $38.51 | $38.65 | $38.45 | 1,881 |
| 2022-02-18 | $39.35 | $39.92 | $38.45 | $38.66 | $38.46 | 8,557 |
| 2022-02-17 | $38.91 | $39.52 | $38.45 | $39.29 | $39.08 | 13,967 |
| 2022-02-16 | $39.39 | $39.65 | $39.05 | $39.35 | $39.14 | 9,594 |
| 2022-02-15 | $38.49 | $39.68 | $38.49 | $39.46 | $39.25 | 10,410 |
| 2022-02-14 | $39.00 | $39.15 | $38.44 | $38.70 | $38.50 | 3,623 |
| 2022-02-11 | $39.44 | $39.88 | $38.90 | $39.11 | $38.77 | 8,938 |
| 2022-02-10 | $37.65 | $39.40 | $37.03 | $39.15 | $38.81 | 14,403 |
| 2022-02-09 | $39.20 | $39.80 | $38.90 | $38.98 | $38.64 | 9,137 |
| 2022-02-08 | $38.56 | $38.56 | $38.40 | $38.40 | $38.07 | 786 |
| 2022-02-07 | $38.50 | $38.90 | $38.40 | $38.40 | $38.07 | 2,581 |
| 2022-02-04 | $37.75 | $39.50 | $37.75 | $38.50 | $38.17 | 11,260 |
| 2022-02-03 | $37.20 | $37.94 | $36.74 | $37.93 | $37.60 | 2,998 |
| 2022-02-02 | $37.92 | $37.92 | $36.86 | $37.24 | $36.91 | 4,013 |
| 2022-02-01 | $37.65 | $37.65 | $37.53 | $37.53 | $37.21 | 1,806 |
| 2022-01-31 | $37.50 | $37.79 | $37.50 | $37.78 | $37.45 | 2,143 |
| 2022-01-28 | $37.00 | $37.50 | $37.00 | $37.50 | $37.18 | 784 |
| 2022-01-27 | $36.83 | $37.15 | $36.83 | $37.07 | $36.75 | 3,158 |
| 2022-01-26 | $36.94 | $37.10 | $36.94 | $37.10 | $36.78 | 3,922 |
| 2022-01-25 | $36.25 | $36.84 | $36.25 | $36.51 | $36.20 | 4,825 |
| 2022-01-24 | $37.10 | $37.20 | $36.26 | $36.26 | $35.95 | 6,663 |
| 2022-01-21 | $36.65 | $37.50 | $36.65 | $37.05 | $36.73 | 4,180 |
| 2022-01-20 | $36.87 | $37.51 | $36.40 | $36.78 | $36.46 | 8,516 |
| 2022-01-19 | $36.70 | $37.40 | $36.70 | $37.40 | $37.08 | 11,039 |
| 2022-01-18 | $36.75 | $36.75 | $36.41 | $36.41 | $36.09 | 1,765 |
| 2022-01-14 | $36.85 | $36.89 | $36.85 | $36.89 | $36.57 | 1,061 |
| 2022-01-13 | $36.50 | $36.54 | $36.50 | $36.54 | $36.23 | 851 |
| 2022-01-12 | $36.80 | $37.67 | $36.09 | $36.84 | $36.52 | 7,655 |
| 2022-01-11 | $36.80 | $37.25 | $36.70 | $37.00 | $36.68 | 4,438 |
| 2022-01-10 | $36.51 | $36.95 | $36.51 | $36.95 | $36.63 | 2,613 |
| 2022-01-07 | $36.43 | $37.00 | $35.78 | $36.65 | $36.33 | 8,385 |
| 2022-01-06 | $35.50 | $36.50 | $35.00 | $36.50 | $36.19 | 8,994 |
| 2022-01-05 | $36.29 | $36.79 | $35.08 | $35.08 | $34.78 | 4,903 |
| 2022-01-04 | $36.70 | $37.48 | $36.22 | $36.22 | $35.91 | 2,258 |
| 2022-01-03 | $36.10 | $37.05 | $36.10 | $36.88 | $36.56 | 2,365 |
| 2021-12-31 | $35.91 | $37.50 | $35.91 | $36.75 | $36.43 | 3,349 |
| 2021-12-30 | $36.25 | $37.50 | $36.25 | $36.40 | $36.09 | 3,671 |
| 2021-12-29 | $36.00 | $36.20 | $36.00 | $36.15 | $35.84 | 1,544 |
| 2021-12-28 | $36.35 | $36.82 | $36.20 | $36.20 | $35.89 | 1,534 |
| 2021-12-27 | $34.87 | $35.90 | $34.48 | $35.80 | $35.49 | 7,416 |
| 2021-12-23 | $34.21 | $35.50 | $34.21 | $34.51 | $34.21 | 3,976 |
| 2021-12-22 | $34.20 | $35.40 | $34.20 | $34.50 | $34.20 | 2,343 |
| 2021-12-21 | $33.99 | $36.13 | $33.98 | $34.16 | $33.87 | 22,778 |
| 2021-12-20 | $33.40 | $33.99 | $33.40 | $33.99 | $33.70 | 1,508 |
| 2021-12-17 | $33.98 | $33.99 | $33.35 | $33.86 | $33.57 | 2,237 |
| 2021-12-16 | $33.31 | $33.64 | $33.31 | $33.64 | $33.35 | 1,289 |
| 2021-12-15 | $33.59 | $33.69 | $33.40 | $33.40 | $33.11 | 1,542 |
| 2021-12-14 | $33.74 | $33.89 | $33.27 | $33.80 | $33.51 | 7,382 |
| 2021-12-13 | $33.45 | $33.99 | $33.38 | $33.38 | $33.09 | 2,260 |
| 2021-12-10 | $33.77 | $34.44 | $33.51 | $33.90 | $33.61 | 5,237 |
| 2021-12-09 | $33.94 | $33.99 | $33.33 | $33.33 | $33.04 | 6,717 |
| 2021-12-08 | $33.80 | $35.01 | $33.40 | $33.85 | $33.56 | 5,575 |
| 2021-12-07 | $34.00 | $34.00 | $33.01 | $33.33 | $33.04 | 7,394 |
| 2021-12-06 | $35.69 | $36.00 | $33.55 | $33.55 | $33.26 | 10,460 |
| 2021-12-03 | $35.48 | $36.45 | $35.20 | $35.20 | $34.90 | 6,081 |
| 2021-12-02 | $34.19 | $36.95 | $34.19 | $34.97 | $34.67 | 7,110 |
| 2021-12-01 | $34.64 | $37.25 | $34.01 | $34.75 | $34.45 | 4,023 |
| 2021-11-30 | $33.55 | $34.44 | $33.55 | $33.80 | $33.51 | 3,611 |
| 2021-11-29 | $33.74 | $33.74 | $33.20 | $33.63 | $33.34 | 1,830 |
| 2021-11-26 | $33.53 | $34.30 | $33.01 | $34.30 | $34.00 | 4,254 |
| 2021-11-24 | $33.53 | $33.53 | $33.53 | $33.53 | $33.24 | 153 |
| 2021-11-23 | $34.11 | $34.11 | $33.53 | $33.53 | $33.24 | 2,013 |
| 2021-11-22 | $34.84 | $34.84 | $34.84 | $34.84 | $34.54 | 371 |
| 2021-11-19 | $35.30 | $35.30 | $34.50 | $34.50 | $34.20 | 407 |
| 2021-11-18 | $34.16 | $34.89 | $34.02 | $34.89 | $34.59 | 2,081 |
| 2021-11-17 | $35.09 | $35.09 | $34.00 | $34.00 | $33.71 | 2,448 |
| 2021-11-16 | $34.44 | $34.44 | $34.00 | $34.30 | $34.00 | 2,060 |
| 2021-11-15 | $34.03 | $34.65 | $33.34 | $34.45 | $34.15 | 3,985 |
| 2021-11-12 | $34.45 | $34.45 | $34.45 | $34.45 | $34.15 | 337 |
| 2021-11-11 | $34.48 | $35.53 | $34.15 | $34.51 | $34.08 | 6,861 |
| 2021-11-10 | $35.17 | $35.17 | $35.17 | $35.17 | $34.73 | 391 |
| 2021-11-09 | $35.87 | $35.90 | $35.61 | $35.61 | $35.17 | 3,327 |
| 2021-11-08 | $34.70 | $34.70 | $34.70 | $34.70 | $34.27 | 1,972 |
| 2021-11-05 | $35.99 | $35.99 | $35.00 | $35.35 | $34.91 | 3,225 |
| 2021-11-04 | $34.86 | $36.60 | $34.72 | $35.38 | $34.94 | 2,313 |
| 2021-11-03 | $34.78 | $35.00 | $34.65 | $34.72 | $34.29 | 1,732 |
| 2021-11-02 | $34.33 | $34.99 | $34.26 | $34.99 | $34.56 | 788 |
| 2021-11-01 | $34.04 | $35.00 | $34.00 | $34.55 | $34.12 | 2,255 |
| 2021-10-29 | $34.04 | $34.14 | $33.50 | $34.04 | $33.62 | 2,120 |
| 2021-10-28 | $33.33 | $33.75 | $33.30 | $33.30 | $32.89 | 2,789 |
| 2021-10-27 | $34.03 | $34.19 | $33.78 | $33.78 | $33.36 | 2,651 |
| 2021-10-26 | $33.75 | $34.32 | $33.75 | $34.32 | $33.90 | 2,451 |
| 2021-10-25 | $33.75 | $34.00 | $33.38 | $33.38 | $32.97 | 1,765 |
| 2021-10-22 | $33.80 | $34.00 | $33.25 | $33.50 | $33.09 | 3,059 |
| 2021-10-21 | $33.75 | $33.76 | $33.75 | $33.75 | $33.33 | 1,707 |
| 2021-10-20 | $34.30 | $34.30 | $33.45 | $33.45 | $33.04 | 1,813 |
| 2021-10-19 | $33.87 | $33.87 | $33.87 | $33.87 | $33.45 | 918 |
| 2021-10-18 | $33.81 | $33.81 | $33.60 | $33.60 | $33.19 | 1,111 |
| 2021-10-15 | $33.76 | $33.76 | $33.58 | $33.58 | $33.17 | 3,207 |
| 2021-10-14 | $34.32 | $34.52 | $34.32 | $34.52 | $34.09 | 1,359 |
| 2021-10-13 | $34.65 | $34.65 | $33.91 | $33.91 | $33.49 | 1,614 |
| 2021-10-12 | $34.57 | $34.60 | $34.57 | $34.60 | $34.17 | 560 |
| 2021-10-11 | $34.89 | $34.89 | $34.89 | $34.89 | $34.46 | 614 |
| 2021-10-08 | $34.00 | $34.54 | $33.25 | $33.75 | $33.33 | 6,069 |
| 2021-10-07 | $35.05 | $35.31 | $34.02 | $34.02 | $33.60 | 5,763 |
| 2021-10-06 | $35.89 | $35.89 | $35.70 | $35.70 | $35.26 | 1,124 |
| 2021-10-05 | $34.72 | $34.90 | $34.57 | $34.90 | $34.47 | 990 |
| 2021-10-04 | $35.82 | $35.85 | $34.00 | $34.80 | $34.37 | 4,181 |
| 2021-10-01 | $36.25 | $36.89 | $34.64 | $35.99 | $35.55 | 7,432 |
| 2021-09-30 | $36.21 | $36.21 | $36.21 | $36.21 | $35.76 | 1,067 |
| 2021-09-29 | $36.22 | $36.75 | $35.66 | $36.40 | $35.95 | 5,145 |
| 2021-09-28 | $36.55 | $36.55 | $36.55 | $36.55 | $36.10 | 544 |
| 2021-09-27 | $36.53 | $36.97 | $35.30 | $36.97 | $36.51 | 2,430 |
| 2021-09-24 | $36.50 | $37.62 | $35.65 | $36.67 | $36.21 | 4,357 |
| 2021-09-23 | $36.43 | $38.25 | $36.29 | $36.50 | $36.05 | 14,220 |
| 2021-09-22 | $35.61 | $37.15 | $35.58 | $36.70 | $36.25 | 7,227 |
| 2021-09-21 | $35.05 | $36.41 | $34.60 | $34.60 | $34.17 | 6,151 |
| 2021-09-20 | $34.43 | $34.43 | $34.43 | $34.43 | $34.01 | 1,762 |
| 2021-09-17 | $33.98 | $35.49 | $33.51 | $35.49 | $35.05 | 5,266 |
| 2021-09-16 | $33.39 | $34.79 | $32.75 | $34.29 | $33.87 | 9,330 |
| 2021-09-15 | $34.61 | $34.61 | $32.50 | $33.65 | $33.23 | 11,833 |
| 2021-09-14 | $32.60 | $32.80 | $32.28 | $32.70 | $32.30 | 4,629 |
| 2021-09-13 | $32.07 | $33.16 | $32.07 | $32.75 | $32.35 | 5,540 |
| 2021-09-10 | $31.78 | $32.19 | $31.78 | $32.19 | $31.79 | 1,626 |
| 2021-09-09 | $31.88 | $32.10 | $31.88 | $32.10 | $31.70 | 2,275 |
| 2021-09-08 | $31.56 | $32.00 | $31.56 | $32.00 | $31.61 | 2,056 |
| 2021-09-07 | $31.65 | $31.85 | $31.65 | $31.85 | $31.46 | 746 |
| 2021-09-03 | $31.67 | $32.00 | $31.67 | $32.00 | $31.61 | 1,356 |
| 2021-09-02 | $31.53 | $32.00 | $31.34 | $32.00 | $31.61 | 4,766 |
| 2021-09-01 | $31.84 | $32.00 | $31.55 | $31.55 | $31.16 | 44,026 |
| 2021-08-31 | $31.14 | $32.00 | $31.02 | $31.40 | $31.01 | 10,300 |
| 2021-08-30 | $30.80 | $31.44 | $30.69 | $30.84 | $30.46 | 7,524 |
| 2021-08-27 | $30.58 | $31.44 | $30.53 | $30.69 | $30.31 | 6,505 |
| 2021-08-26 | $29.94 | $30.36 | $29.91 | $30.18 | $29.81 | 6,779 |
| 2021-08-25 | $30.00 | $30.31 | $29.90 | $30.10 | $29.73 | 3,474 |
| 2021-08-24 | $29.96 | $30.62 | $29.21 | $30.00 | $29.63 | 13,081 |
| 2021-08-23 | $29.88 | $30.53 | $29.30 | $29.70 | $29.33 | 9,945 |
| 2021-08-20 | $29.54 | $30.00 | $29.54 | $30.00 | $29.63 | 2,227 |
| 2021-08-19 | $29.44 | $29.50 | $29.44 | $29.50 | $29.14 | 1,690 |
| 2021-08-18 | $29.54 | $30.05 | $29.41 | $29.98 | $29.61 | 2,431 |
| 2021-08-17 | $30.05 | $30.05 | $29.15 | $29.15 | $28.79 | 13,219 |
| 2021-08-16 | $30.43 | $31.35 | $30.26 | $30.38 | $30.01 | 1,657 |
| 2021-08-13 | $30.33 | $32.00 | $30.25 | $30.79 | $30.41 | 2,435 |
| 2021-08-12 | $30.01 | $30.22 | $29.84 | $30.22 | $29.72 | 2,864 |
| 2021-08-11 | $30.37 | $30.40 | $30.00 | $30.15 | $29.65 | 3,661 |
| 2021-08-10 | $31.16 | $31.16 | $30.22 | $30.44 | $29.94 | 3,591 |
| 2021-08-09 | $30.69 | $31.00 | $30.50 | $30.56 | $30.06 | 3,177 |
| 2021-08-06 | $30.73 | $30.91 | $30.73 | $30.80 | $30.29 | 2,063 |
| 2021-08-05 | $30.95 | $31.13 | $30.40 | $30.55 | $30.05 | 5,069 |
| 2021-08-04 | $31.31 | $31.31 | $30.60 | $30.85 | $30.34 | 1,693 |
| 2021-08-03 | $31.78 | $31.78 | $31.78 | $31.78 | $31.26 | 806 |
| 2021-08-02 | $31.49 | $31.52 | $30.85 | $31.02 | $30.51 | 9,084 |
| 2021-07-30 | $31.21 | $31.58 | $30.74 | $30.93 | $30.42 | 15,393 |
| 2021-07-29 | $31.29 | $31.60 | $31.14 | $31.60 | $31.08 | 12,320 |
| 2021-07-28 | $31.22 | $31.33 | $30.56 | $30.70 | $30.19 | 11,414 |
| 2021-07-27 | $30.57 | $31.31 | $30.57 | $30.90 | $30.39 | 6,794 |
| 2021-07-26 | $31.22 | $31.93 | $30.37 | $30.97 | $30.46 | 4,702 |
| 2021-07-23 | $29.67 | $31.00 | $29.67 | $31.00 | $30.49 | 4,976 |
| 2021-07-22 | $28.67 | $30.18 | $28.67 | $29.44 | $28.95 | 9,164 |
| 2021-07-21 | $29.93 | $30.00 | $29.65 | $29.65 | $29.16 | 3,988 |
| 2021-07-20 | $28.79 | $30.14 | $28.79 | $29.41 | $28.93 | 15,321 |
| 2021-07-19 | $28.68 | $28.96 | $28.06 | $28.70 | $28.23 | 8,589 |
| 2021-07-16 | $29.15 | $29.15 | $28.81 | $28.81 | $28.33 | 11,812 |
| 2021-07-15 | $28.87 | $29.46 | $28.87 | $29.15 | $28.67 | 8,018 |
| 2021-07-14 | $28.84 | $29.04 | $28.53 | $28.61 | $28.14 | 3,201 |
| 2021-07-13 | $29.42 | $29.42 | $28.19 | $28.51 | $28.04 | 8,247 |
| 2021-07-12 | $28.01 | $29.44 | $27.89 | $28.84 | $28.36 | 9,005 |
| 2021-07-09 | $27.50 | $28.44 | $27.44 | $28.04 | $27.58 | 7,852 |
| 2021-07-08 | $27.30 | $27.51 | $27.23 | $27.23 | $26.78 | 2,692 |
| 2021-07-07 | $28.12 | $28.12 | $27.90 | $27.90 | $27.44 | 2,074 |
| 2021-07-06 | $29.14 | $29.34 | $28.30 | $28.30 | $27.83 | 16,817 |
| 2021-07-02 | $29.02 | $29.63 | $29.02 | $29.39 | $28.91 | 6,934 |
| 2021-07-01 | $28.19 | $29.61 | $28.10 | $29.01 | $28.53 | 17,538 |
| 2021-06-30 | $28.73 | $29.50 | $28.12 | $28.12 | $27.66 | 12,428 |
| 2021-06-29 | $28.32 | $29.58 | $28.01 | $28.94 | $28.46 | 36,380 |
| 2021-06-28 | $28.33 | $29.63 | $27.86 | $28.10 | $27.64 | 22,160 |
| 2021-06-25 | $27.50 | $29.25 | $27.26 | $28.50 | $28.03 | 403,312 |
| 2021-06-24 | $27.62 | $28.03 | $27.25 | $27.46 | $27.01 | 22,363 |
| 2021-06-23 | $28.04 | $28.84 | $27.20 | $27.36 | $26.91 | 14,918 |
| 2021-06-22 | $28.00 | $28.95 | $28.00 | $28.14 | $27.68 | 12,452 |
| 2021-06-21 | $28.00 | $28.06 | $27.13 | $27.55 | $27.10 | 24,500 |
| 2021-06-18 | $27.03 | $27.55 | $27.03 | $27.37 | $26.92 | 18,657 |
| 2021-06-17 | $27.05 | $28.41 | $27.02 | $27.50 | $27.05 | 17,233 |
| 2021-06-16 | $27.56 | $28.98 | $27.01 | $27.04 | $26.59 | 9,381 |
| 2021-06-15 | $28.21 | $29.15 | $27.26 | $27.87 | $27.41 | 10,940 |
| 2021-06-14 | $28.01 | $28.19 | $27.75 | $27.75 | $27.29 | 7,969 |
| 2021-06-11 | $28.26 | $28.55 | $28.25 | $28.55 | $28.08 | 3,241 |
| 2021-06-10 | $28.69 | $28.69 | $27.47 | $28.19 | $27.73 | 9,074 |
| 2021-06-09 | $30.15 | $30.15 | $27.80 | $28.20 | $27.73 | 5,306 |
| 2021-06-08 | $32.00 | $32.00 | $29.80 | $30.05 | $29.55 | 3,840 |
| 2021-06-07 | $31.50 | $32.40 | $28.51 | $31.25 | $30.73 | 8,623 |
| 2021-06-04 | $30.90 | $31.00 | $30.25 | $31.00 | $30.49 | 10,111 |
| 2021-06-03 | $30.50 | $31.20 | $30.06 | $31.20 | $30.69 | 6,901 |
| 2021-06-02 | $30.90 | $31.00 | $30.50 | $30.60 | $30.10 | 9,862 |
| 2021-06-01 | $29.05 | $30.00 | $28.93 | $30.00 | $29.51 | 9,964 |
| 2021-05-28 | $28.52 | $29.05 | $28.37 | $28.66 | $28.19 | 4,679 |
| 2021-05-27 | $28.30 | $29.05 | $27.90 | $28.69 | $28.22 | 14,803 |
| 2021-05-26 | $27.26 | $29.02 | $26.87 | $27.77 | $27.31 | 8,076 |
| 2021-05-25 | $26.79 | $27.12 | $26.70 | $27.00 | $26.55 | 12,800 |
| 2021-05-24 | $26.86 | $27.00 | $26.42 | $26.93 | $26.49 | 9,256 |
| 2021-05-21 | $25.98 | $26.40 | $25.83 | $26.37 | $25.94 | 5,009 |
| 2021-05-20 | $25.90 | $26.22 | $25.69 | $25.69 | $25.27 | 11,644 |
| 2021-05-19 | $25.75 | $26.00 | $25.53 | $25.56 | $25.14 | 10,777 |
| 2021-05-18 | $26.00 | $26.07 | $25.81 | $25.81 | $25.38 | 4,533 |
| 2021-05-17 | $25.62 | $26.47 | $25.62 | $26.29 | $25.86 | 21,350 |
| 2021-05-14 | $25.79 | $26.34 | $25.79 | $25.86 | $25.43 | 2,142 |
| 2021-05-13 | $25.78 | $26.03 | $25.78 | $25.96 | $25.53 | 5,137 |
| 2021-05-12 | $26.32 | $26.32 | $25.75 | $25.75 | $25.21 | 11,553 |
| 2021-05-11 | $25.74 | $26.60 | $25.66 | $26.00 | $25.45 | 6,268 |
| 2021-05-10 | $26.53 | $26.85 | $25.48 | $25.64 | $25.10 | 17,750 |
| 2021-05-07 | $25.80 | $25.88 | $25.60 | $25.88 | $25.34 | 3,505 |
| 2021-05-06 | $25.86 | $25.90 | $25.43 | $25.51 | $24.97 | 12,882 |
| 2021-05-05 | $25.95 | $26.01 | $25.62 | $25.62 | $25.08 | 7,682 |
| 2021-05-04 | $25.44 | $25.91 | $25.26 | $25.90 | $25.36 | 15,712 |
| 2021-05-03 | $25.60 | $25.60 | $25.33 | $25.38 | $24.85 | 12,678 |
| 2021-04-30 | $26.00 | $26.00 | $25.31 | $25.41 | $24.88 | 15,867 |
| 2021-04-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.45 | 508 |
| 2021-04-28 | $25.61 | $25.75 | $25.50 | $25.56 | $25.02 | 3,676 |
| 2021-04-27 | $25.45 | $26.12 | $25.41 | $25.65 | $25.11 | 4,950 |
| 2021-04-26 | $26.45 | $26.45 | $26.02 | $26.05 | $25.50 | 4,811 |
| 2021-04-23 | $27.20 | $27.20 | $25.14 | $25.49 | $24.95 | 10,916 |
| 2021-04-22 | $25.00 | $25.15 | $25.00 | $25.12 | $24.59 | 6,777 |
| 2021-04-21 | $25.15 | $25.31 | $25.05 | $25.05 | $24.52 | 3,512 |
| 2021-04-20 | $25.15 | $25.29 | $25.01 | $25.03 | $24.50 | 6,414 |
| 2021-04-19 | $25.25 | $25.56 | $25.15 | $25.20 | $24.67 | 4,637 |
| 2021-04-16 | $26.18 | $26.96 | $25.10 | $25.10 | $24.57 | 7,449 |
| 2021-04-15 | $25.45 | $26.44 | $25.45 | $25.87 | $25.33 | 1,094 |
| 2021-04-14 | $25.34 | $25.66 | $25.34 | $25.35 | $24.82 | 1,333 |
| 2021-04-13 | $25.44 | $25.44 | $25.15 | $25.17 | $24.64 | 1,563 |
| 2021-04-12 | $25.04 | $25.43 | $25.04 | $25.11 | $24.58 | 9,544 |
| 2021-04-09 | $25.31 | $25.31 | $24.79 | $24.85 | $24.33 | 2,451 |
| 2021-04-08 | $25.04 | $25.33 | $24.82 | $25.15 | $24.62 | 2,376 |
| 2021-04-07 | $25.89 | $25.89 | $24.76 | $24.76 | $24.24 | 6,255 |
| 2021-04-06 | $25.25 | $25.25 | $24.76 | $24.81 | $24.29 | 4,971 |
| 2021-04-05 | $25.00 | $25.30 | $24.76 | $24.81 | $24.29 | 6,557 |
| 2021-04-01 | $25.23 | $25.23 | $25.23 | $25.23 | $24.70 | 993 |
| 2021-03-31 | $24.51 | $25.24 | $24.50 | $25.01 | $24.48 | 10,856 |
| 2021-03-30 | $24.50 | $24.63 | $24.50 | $24.63 | $24.11 | 1,643 |
| 2021-03-29 | $24.73 | $24.73 | $24.29 | $24.36 | $23.85 | 4,035 |
| 2021-03-26 | $24.96 | $24.96 | $24.23 | $24.43 | $23.92 | 5,177 |
| 2021-03-25 | $24.50 | $24.58 | $24.50 | $24.58 | $24.06 | 2,328 |
| 2021-03-24 | $24.93 | $25.15 | $24.48 | $24.48 | $23.97 | 3,548 |
| 2021-03-23 | $25.17 | $25.17 | $24.59 | $24.60 | $24.08 | 5,846 |
| 2021-03-22 | $25.73 | $25.73 | $25.06 | $25.06 | $24.53 | 10,619 |
| 2021-03-19 | $26.35 | $26.35 | $25.01 | $26.01 | $25.46 | 25,887 |
| 2021-03-18 | $26.71 | $26.71 | $26.26 | $26.32 | $25.77 | 3,123 |
| 2021-03-17 | $26.35 | $26.94 | $26.26 | $26.26 | $25.71 | 3,445 |
| 2021-03-16 | $27.51 | $28.19 | $26.20 | $27.07 | $26.50 | 7,393 |
| 2021-03-15 | $27.58 | $27.69 | $27.45 | $27.69 | $27.11 | 4,622 |
| 2021-03-12 | $29.00 | $29.00 | $27.45 | $27.65 | $27.07 | 9,146 |
| 2021-03-11 | $29.12 | $29.12 | $28.09 | $29.05 | $28.44 | 10,046 |
| 2021-03-10 | $27.93 | $29.39 | $27.93 | $29.11 | $28.50 | 7,483 |
| 2021-03-09 | $27.09 | $27.80 | $26.77 | $27.36 | $26.79 | 15,950 |
| 2021-03-08 | $25.55 | $28.43 | $25.50 | $27.07 | $26.50 | 14,916 |
| 2021-03-05 | $24.10 | $25.50 | $24.10 | $25.42 | $24.89 | 4,053 |
| 2021-03-04 | $25.03 | $25.03 | $24.25 | $24.25 | $23.74 | 5,189 |
| 2021-03-03 | $24.28 | $24.33 | $24.28 | $24.33 | $23.82 | 1,304 |
| 2021-03-02 | $24.45 | $24.51 | $24.20 | $24.20 | $23.69 | 2,961 |
| 2021-03-01 | $24.20 | $24.85 | $24.00 | $24.85 | $24.33 | 10,966 |
| 2021-02-26 | $24.27 | $24.63 | $23.91 | $23.91 | $23.41 | 4,660 |
| 2021-02-25 | $24.79 | $24.79 | $24.02 | $24.02 | $23.52 | 3,886 |
| 2021-02-24 | $24.64 | $24.78 | $24.32 | $24.72 | $24.20 | 2,121 |
| 2021-02-23 | $24.30 | $24.31 | $24.30 | $24.31 | $23.80 | 2,621 |
| 2021-02-22 | $24.39 | $24.78 | $24.30 | $24.30 | $23.79 | 5,357 |
| 2021-02-19 | $24.20 | $24.78 | $24.04 | $24.46 | $23.95 | 2,866 |
| 2021-02-18 | $24.00 | $24.40 | $24.00 | $24.11 | $23.60 | 4,238 |
| 2021-02-17 | $24.78 | $24.78 | $23.90 | $23.90 | $23.40 | 3,573 |
| 2021-02-16 | $23.95 | $24.00 | $23.90 | $23.90 | $23.40 | 3,124 |
| 2021-02-12 | $24.50 | $24.50 | $24.07 | $24.07 | $23.56 | 3,617 |
| 2021-02-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.99 | 1,219 |
| 2021-02-10 | $24.97 | $24.97 | $24.30 | $24.32 | $23.69 | 2,494 |
| 2021-02-09 | $24.30 | $24.77 | $24.16 | $24.16 | $23.54 | 10,167 |
| 2021-02-08 | $24.62 | $25.08 | $24.62 | $24.97 | $24.33 | 2,239 |
| 2021-02-05 | $24.03 | $24.70 | $24.03 | $24.70 | $24.06 | 2,527 |
| 2021-02-04 | $24.87 | $25.35 | $24.03 | $24.54 | $23.91 | 6,317 |
| 2021-02-03 | $24.59 | $25.70 | $24.04 | $25.46 | $24.80 | 3,085 |
| 2021-02-02 | $25.50 | $25.54 | $25.09 | $25.09 | $24.44 | 3,342 |
| 2021-02-01 | $23.67 | $24.89 | $23.65 | $24.70 | $24.06 | 4,562 |
| 2021-01-29 | $24.21 | $24.28 | $23.08 | $23.72 | $23.11 | 9,755 |
| 2021-01-28 | $24.92 | $24.92 | $24.25 | $24.25 | $23.62 | 12,598 |
| 2021-01-27 | $25.30 | $25.30 | $24.50 | $24.50 | $23.87 | 6,007 |
| 2021-01-26 | $26.09 | $26.09 | $25.30 | $25.50 | $24.84 | 6,659 |
| 2021-01-25 | $25.80 | $25.82 | $25.80 | $25.82 | $25.15 | 2,672 |
| 2021-01-22 | $25.00 | $25.99 | $25.00 | $25.89 | $25.22 | 17,505 |
| 2021-01-21 | $25.08 | $25.12 | $25.01 | $25.01 | $24.37 | 2,698 |
| 2021-01-20 | $25.01 | $25.89 | $25.01 | $25.17 | $24.52 | 2,947 |
| 2021-01-19 | $25.65 | $25.65 | $25.16 | $25.16 | $24.51 | 5,597 |
| 2021-01-15 | $25.59 | $26.01 | $25.59 | $25.71 | $25.05 | 1,868 |
| 2021-01-14 | $25.26 | $25.80 | $25.25 | $25.78 | $25.12 | 3,488 |
| 2021-01-13 | $26.19 | $26.68 | $25.15 | $25.15 | $24.50 | 3,552 |
| 2021-01-12 | $25.80 | $26.60 | $25.80 | $26.60 | $25.91 | 2,022 |
| 2021-01-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.13 | 535 |
| 2021-01-08 | $25.70 | $26.05 | $25.49 | $25.49 | $24.83 | 1,649 |
| 2021-01-07 | $25.23 | $26.70 | $25.20 | $25.70 | $25.04 | 4,757 |
| 2021-01-06 | $25.14 | $26.65 | $25.14 | $25.28 | $24.63 | 4,699 |
| 2021-01-05 | $25.80 | $25.89 | $24.54 | $24.54 | $23.91 | 8,372 |
| 2021-01-04 | $25.75 | $25.75 | $25.00 | $25.25 | $24.60 | 5,164 |
| 2020-12-31 | $25.75 | $25.83 | $25.49 | $25.49 | $24.83 | 1,955 |
| 2020-12-30 | $26.13 | $26.13 | $25.75 | $25.75 | $25.09 | 1,624 |
| 2020-12-29 | $25.50 | $25.66 | $25.40 | $25.63 | $24.97 | 2,059 |
| 2020-12-28 | $26.50 | $26.85 | $25.60 | $25.60 | $24.94 | 2,621 |
| 2020-12-24 | $26.12 | $26.12 | $25.98 | $25.98 | $25.31 | 536 |
| 2020-12-23 | $26.09 | $26.09 | $25.81 | $25.98 | $25.31 | 2,598 |
| 2020-12-22 | $25.99 | $26.44 | $25.82 | $26.44 | $25.76 | 2,609 |
| 2020-12-21 | $26.20 | $26.60 | $26.06 | $26.15 | $25.48 | 2,252 |
| 2020-12-18 | $27.42 | $27.42 | $26.01 | $26.01 | $25.34 | 14,353 |
| 2020-12-17 | $26.89 | $27.07 | $26.89 | $27.07 | $26.37 | 2,420 |
| 2020-12-16 | $26.84 | $26.84 | $26.29 | $26.29 | $25.61 | 2,092 |
| 2020-12-15 | $26.50 | $27.35 | $26.30 | $26.30 | $25.62 | 2,324 |
| 2020-12-14 | $27.95 | $28.00 | $25.85 | $25.85 | $25.18 | 7,281 |
| 2020-12-11 | $27.50 | $27.95 | $27.04 | $27.44 | $26.73 | 1,174 |
| 2020-12-10 | $26.30 | $27.50 | $26.27 | $27.50 | $26.79 | 3,816 |
| 2020-12-09 | $25.54 | $26.67 | $25.54 | $26.49 | $25.81 | 7,359 |
| 2020-12-08 | $25.22 | $25.84 | $25.22 | $25.84 | $25.17 | 1,925 |
| 2020-12-07 | $25.24 | $25.50 | $25.20 | $25.47 | $24.81 | 7,729 |
| 2020-12-04 | $24.92 | $25.20 | $24.92 | $25.20 | $24.55 | 2,386 |
| 2020-12-03 | $25.39 | $25.39 | $25.07 | $25.07 | $24.42 | 704 |
| 2020-12-02 | $25.29 | $25.85 | $25.29 | $25.31 | $24.66 | 4,808 |
| 2020-12-01 | $25.35 | $25.85 | $25.27 | $25.27 | $24.62 | 2,372 |
| 2020-11-30 | $25.44 | $25.44 | $25.21 | $25.21 | $24.56 | 1,932 |
| 2020-11-27 | $25.05 | $25.21 | $25.05 | $25.21 | $24.56 | 1,288 |
| 2020-11-25 | $25.46 | $26.05 | $25.40 | $25.56 | $24.90 | 4,911 |
| 2020-11-24 | $24.82 | $25.50 | $24.82 | $25.17 | $24.52 | 7,256 |
| 2020-11-23 | $25.00 | $25.00 | $24.41 | $24.67 | $24.03 | 3,401 |
| 2020-11-20 | $25.34 | $26.22 | $24.95 | $25.06 | $24.41 | 3,214 |
| 2020-11-19 | $25.77 | $25.77 | $25.42 | $25.64 | $24.98 | 2,924 |
| 2020-11-18 | $26.17 | $26.31 | $26.17 | $26.25 | $25.57 | 2,245 |
| 2020-11-17 | $25.51 | $27.30 | $25.00 | $25.92 | $25.25 | 3,278 |
| 2020-11-16 | $25.06 | $25.60 | $24.67 | $25.60 | $24.94 | 4,894 |
| 2020-11-13 | $25.21 | $25.21 | $24.40 | $24.40 | $23.77 | 2,027 |
| 2020-11-12 | $25.93 | $26.67 | $24.51 | $24.51 | $23.88 | 2,610 |
| 2020-11-11 | $26.95 | $26.97 | $26.05 | $26.49 | $25.68 | 3,173 |
| 2020-11-10 | $25.18 | $26.90 | $25.18 | $26.60 | $25.79 | 6,532 |
| 2020-11-09 | $23.98 | $25.25 | $23.96 | $24.70 | $23.95 | 9,388 |
| 2020-11-06 | $22.80 | $23.11 | $22.40 | $22.40 | $21.72 | 1,231 |
| 2020-11-05 | $23.56 | $23.56 | $22.93 | $22.93 | $22.23 | 1,498 |
| 2020-11-04 | $22.70 | $23.08 | $22.17 | $22.81 | $22.11 | 4,974 |
| 2020-11-03 | $23.39 | $23.39 | $22.70 | $22.90 | $22.20 | 6,918 |
| 2020-11-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.06 | 1,233 |
| 2020-10-30 | $22.58 | $22.89 | $22.54 | $22.55 | $21.86 | 3,931 |
| 2020-10-29 | $22.53 | $22.76 | $22.53 | $22.76 | $22.07 | 1,392 |
| 2020-10-28 | $22.66 | $22.79 | $22.53 | $22.60 | $21.91 | 2,643 |
| 2020-10-27 | $22.60 | $22.91 | $22.59 | $22.59 | $21.90 | 2,791 |
| 2020-10-26 | $23.01 | $23.28 | $22.60 | $22.60 | $21.91 | 6,533 |
| 2020-10-23 | $23.51 | $23.89 | $23.06 | $23.06 | $22.36 | 8,286 |
| 2020-10-22 | $23.42 | $23.84 | $23.26 | $23.27 | $22.56 | 9,429 |
| 2020-10-21 | $23.15 | $23.20 | $23.15 | $23.20 | $22.49 | 1,033 |
| 2020-10-20 | $22.71 | $23.13 | $22.71 | $23.13 | $22.42 | 702 |
| 2020-10-19 | $22.78 | $22.78 | $22.42 | $22.45 | $21.76 | 1,070 |
| 2020-10-16 | $22.59 | $23.20 | $22.36 | $22.36 | $21.68 | 6,752 |
| 2020-10-15 | $22.34 | $22.88 | $22.34 | $22.63 | $21.94 | 12,885 |
| 2020-10-14 | $22.13 | $22.50 | $21.90 | $22.06 | $21.39 | 2,325 |
| 2020-10-13 | $22.45 | $22.50 | $22.11 | $22.11 | $21.43 | 1,926 |
| 2020-10-12 | $22.27 | $22.46 | $22.27 | $22.46 | $21.77 | 1,089 |
| 2020-10-09 | $22.00 | $22.50 | $22.00 | $22.36 | $21.68 | 3,730 |
| 2020-10-08 | $22.15 | $22.45 | $22.12 | $22.12 | $21.44 | 1,959 |
| 2020-10-07 | $22.44 | $22.46 | $22.15 | $22.45 | $21.76 | 2,511 |
| 2020-10-06 | $22.40 | $22.40 | $21.86 | $21.86 | $21.19 | 2,636 |
| 2020-10-05 | $22.19 | $22.97 | $22.19 | $22.40 | $21.72 | 2,617 |
| 2020-10-02 | $21.50 | $21.65 | $21.50 | $21.57 | $20.91 | 10,781 |
| 2020-10-01 | $21.80 | $21.80 | $21.51 | $21.51 | $20.85 | 2,813 |
| 2020-09-30 | $21.65 | $21.69 | $21.56 | $21.69 | $21.03 | 1,729 |
| 2020-09-29 | $21.60 | $21.87 | $21.60 | $21.87 | $21.20 | 814 |
| 2020-09-28 | $22.00 | $22.00 | $21.51 | $21.55 | $20.89 | 3,249 |
| 2020-09-25 | $21.70 | $21.85 | $21.61 | $21.75 | $21.09 | 3,757 |
| 2020-09-24 | $21.71 | $21.72 | $21.61 | $21.70 | $21.04 | 2,259 |
| 2020-09-23 | $22.29 | $22.29 | $21.93 | $21.95 | $21.28 | 3,505 |
| 2020-09-22 | $23.00 | $23.00 | $22.50 | $22.77 | $22.07 | 2,644 |
| 2020-09-21 | $21.98 | $22.41 | $21.67 | $22.30 | $21.62 | 5,234 |
| 2020-09-18 | $22.57 | $22.64 | $22.05 | $22.05 | $21.38 | 16,999 |
| 2020-09-17 | $22.05 | $22.27 | $22.05 | $22.27 | $21.59 | 955 |
| 2020-09-16 | $22.76 | $22.79 | $22.11 | $22.11 | $21.43 | 2,811 |
| 2020-09-15 | $22.12 | $22.94 | $22.07 | $22.76 | $22.07 | 3,211 |
| 2020-09-14 | $21.82 | $22.39 | $21.61 | $22.39 | $21.71 | 1,990 |
| 2020-09-11 | $22.22 | $22.32 | $21.62 | $21.62 | $20.96 | 3,455 |
| 2020-09-10 | $21.86 | $22.25 | $21.86 | $22.15 | $21.47 | 3,081 |
| 2020-09-09 | $22.42 | $22.50 | $21.85 | $21.85 | $21.18 | 4,453 |
| 2020-09-08 | $22.56 | $22.56 | $22.56 | $22.56 | $21.87 | 665 |
| 2020-09-04 | $23.01 | $23.01 | $23.01 | $23.01 | $22.31 | 1,011 |
| 2020-09-03 | $22.76 | $23.05 | $22.76 | $23.05 | $22.35 | 1,420 |
| 2020-09-02 | $23.00 | $23.25 | $22.26 | $23.08 | $22.38 | 4,999 |
| 2020-09-01 | $23.89 | $23.89 | $23.24 | $23.24 | $22.53 | 1,365 |
| 2020-08-31 | $23.89 | $23.89 | $23.46 | $23.46 | $22.74 | 5,139 |
| 2020-08-28 | $23.50 | $23.89 | $23.50 | $23.89 | $23.16 | 1,241 |
| 2020-08-27 | $23.00 | $23.45 | $23.00 | $23.00 | $22.30 | 3,782 |
| 2020-08-26 | $23.87 | $23.90 | $22.82 | $22.92 | $22.22 | 3,725 |
| 2020-08-25 | $22.70 | $23.84 | $22.70 | $23.25 | $22.54 | 3,075 |
| 2020-08-24 | $22.15 | $22.26 | $22.15 | $22.26 | $21.58 | 866 |
| 2020-08-21 | $22.40 | $22.40 | $22.29 | $22.39 | $21.71 | 2,400 |
| 2020-08-20 | $22.03 | $22.40 | $22.00 | $22.40 | $21.72 | 862 |
| 2020-08-19 | $22.00 | $22.40 | $22.00 | $22.40 | $21.72 | 2,322 |
| 2020-08-18 | $21.61 | $21.61 | $21.61 | $21.61 | $20.95 | 948 |
| 2020-08-17 | $21.61 | $21.61 | $21.61 | $21.61 | $20.95 | 503 |
| 2020-08-14 | $21.65 | $22.13 | $21.65 | $21.75 | $21.09 | 988 |
| 2020-08-13 | $22.19 | $22.19 | $21.65 | $21.65 | $20.99 | 2,857 |
| 2020-08-12 | $21.79 | $22.60 | $21.79 | $22.07 | $21.28 | 4,223 |
| 2020-08-11 | $22.30 | $22.30 | $21.75 | $21.75 | $20.97 | 1,811 |
| 2020-08-10 | $22.46 | $22.46 | $22.22 | $22.22 | $21.42 | 1,058 |
| 2020-08-07 | $21.87 | $22.41 | $21.62 | $22.41 | $21.61 | 1,967 |
| 2020-08-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.16 | 421 |
| 2020-08-05 | $21.94 | $22.27 | $21.68 | $21.95 | $21.16 | 1,661 |
| 2020-08-04 | $21.75 | $21.97 | $21.15 | $21.56 | $20.79 | 3,272 |
| 2020-08-03 | $21.87 | $22.43 | $21.83 | $21.83 | $21.05 | 2,045 |
| 2020-07-31 | $21.50 | $21.53 | $21.50 | $21.53 | $20.76 | 1,602 |
| 2020-07-30 | $21.55 | $21.55 | $21.55 | $21.55 | $20.78 | 585 |
| 2020-07-29 | $22.70 | $22.70 | $21.89 | $21.89 | $21.10 | 1,257 |
| 2020-07-28 | $22.50 | $22.50 | $21.66 | $21.66 | $20.88 | 885 |
| 2020-07-27 | $21.90 | $22.62 | $21.30 | $22.62 | $21.81 | 1,486 |
| 2020-07-24 | $22.85 | $23.00 | $21.27 | $21.27 | $20.51 | 8,257 |
| 2020-07-23 | $22.95 | $22.95 | $22.18 | $22.31 | $21.51 | 5,834 |
| 2020-07-22 | $22.71 | $23.01 | $22.37 | $22.58 | $21.77 | 3,089 |
| 2020-07-21 | $22.88 | $23.45 | $22.16 | $22.90 | $22.08 | 1,756 |
| 2020-07-20 | $22.49 | $23.53 | $22.47 | $23.48 | $22.64 | 3,581 |
| 2020-07-17 | $22.17 | $22.50 | $21.32 | $21.95 | $21.16 | 8,317 |
| 2020-07-16 | $21.10 | $21.69 | $20.95 | $21.46 | $20.69 | 2,528 |
| 2020-07-15 | $20.90 | $21.49 | $20.69 | $21.10 | $20.34 | 4,751 |
| 2020-07-14 | $20.42 | $20.59 | $20.25 | $20.59 | $19.85 | 2,529 |
| 2020-07-13 | $21.80 | $21.80 | $20.55 | $20.55 | $19.81 | 3,472 |
| 2020-07-10 | $20.53 | $21.87 | $20.53 | $21.87 | $21.09 | 4,639 |
| 2020-07-09 | $21.33 | $21.33 | $20.28 | $20.69 | $19.95 | 3,716 |
| 2020-07-08 | $21.54 | $21.54 | $21.54 | $21.54 | $20.77 | 660 |
| 2020-07-07 | $22.37 | $22.80 | $21.09 | $21.63 | $20.85 | 3,351 |
| 2020-07-06 | $22.98 | $23.00 | $22.93 | $22.93 | $22.11 | 1,257 |
| 2020-07-02 | $22.59 | $23.00 | $22.59 | $23.00 | $22.17 | 1,476 |
| 2020-07-01 | $22.91 | $22.91 | $22.39 | $22.61 | $21.80 | 2,437 |
| 2020-06-30 | $21.91 | $22.30 | $21.85 | $22.30 | $21.50 | 8,125 |
| 2020-06-29 | $22.03 | $22.85 | $20.27 | $22.33 | $21.53 | 5,443 |
| 2020-06-26 | $21.25 | $22.95 | $20.50 | $22.39 | $21.59 | 50,607 |
| 2020-06-25 | $20.65 | $21.41 | $20.65 | $21.41 | $20.64 | 4,475 |
| 2020-06-24 | $22.11 | $22.11 | $20.95 | $21.21 | $20.45 | 6,725 |
| 2020-06-23 | $22.71 | $22.71 | $22.55 | $22.55 | $21.74 | 1,082 |
| 2020-06-22 | $22.05 | $23.24 | $22.05 | $22.81 | $21.99 | 2,854 |
| 2020-06-19 | $22.60 | $22.60 | $21.41 | $22.04 | $21.25 | 9,210 |
| 2020-06-18 | $22.90 | $23.02 | $22.08 | $22.33 | $21.53 | 10,396 |
| 2020-06-17 | $23.00 | $23.65 | $22.95 | $22.95 | $22.13 | 2,136 |
| 2020-06-16 | $23.89 | $23.89 | $23.65 | $23.65 | $22.80 | 1,746 |
| 2020-06-15 | $21.48 | $23.31 | $21.48 | $22.61 | $21.80 | 3,153 |
| 2020-06-12 | $20.95 | $23.24 | $20.93 | $23.24 | $22.41 | 7,603 |
| 2020-06-11 | $22.01 | $22.04 | $20.30 | $20.56 | $19.82 | 6,869 |
| 2020-06-10 | $22.11 | $23.07 | $22.11 | $22.28 | $21.48 | 2,709 |
| 2020-06-09 | $22.51 | $22.51 | $22.32 | $22.32 | $21.52 | 1,925 |
| 2020-06-08 | $22.55 | $23.11 | $22.55 | $22.73 | $21.91 | 2,773 |
| 2020-06-05 | $22.22 | $23.53 | $22.22 | $23.53 | $22.69 | 2,384 |
| 2020-06-04 | $22.56 | $22.56 | $22.00 | $22.01 | $21.22 | 3,768 |
| 2020-06-03 | $22.05 | $23.87 | $22.01 | $22.09 | $21.30 | 2,933 |
| 2020-06-02 | $23.01 | $23.75 | $20.12 | $21.80 | $21.02 | 6,235 |
| 2020-06-01 | $22.54 | $23.84 | $22.23 | $22.23 | $21.43 | 8,052 |
| 2020-05-29 | $22.90 | $22.90 | $22.03 | $22.03 | $21.24 | 2,302 |
| 2020-05-28 | $23.00 | $23.77 | $22.52 | $22.52 | $21.71 | 3,537 |
| 2020-05-27 | $23.00 | $23.00 | $22.71 | $22.78 | $21.96 | 4,835 |
| 2020-05-26 | $22.20 | $22.45 | $22.01 | $22.17 | $21.37 | 3,021 |
| 2020-05-22 | $21.53 | $21.98 | $21.53 | $21.98 | $21.19 | 2,095 |
| 2020-05-21 | $21.18 | $21.18 | $21.18 | $21.18 | $20.42 | 1,408 |
| 2020-05-20 | $21.16 | $21.54 | $21.10 | $21.54 | $20.77 | 3,020 |
| 2020-05-19 | $22.40 | $22.40 | $21.65 | $21.65 | $20.87 | 2,715 |
| 2020-05-18 | $21.51 | $22.40 | $21.51 | $22.40 | $21.60 | 3,511 |
| 2020-05-15 | $20.46 | $21.09 | $20.46 | $20.69 | $19.95 | 2,210 |
| 2020-05-14 | $20.25 | $21.25 | $20.00 | $20.51 | $19.77 | 5,324 |
| 2020-05-13 | $20.70 | $23.00 | $20.16 | $20.30 | $19.47 | 5,600 |
| 2020-05-12 | $22.02 | $22.02 | $21.00 | $21.01 | $20.15 | 4,732 |
| 2020-05-11 | $22.80 | $23.00 | $21.75 | $21.75 | $20.86 | 3,401 |
| 2020-05-08 | $22.00 | $23.62 | $22.00 | $23.22 | $22.27 | 2,332 |
| 2020-05-07 | $21.40 | $21.69 | $21.20 | $21.23 | $20.36 | 3,061 |
| 2020-05-06 | $23.00 | $23.00 | $21.02 | $21.02 | $20.16 | 1,851 |
| 2020-05-05 | $22.80 | $24.10 | $22.01 | $22.01 | $21.11 | 10,344 |
| 2020-05-04 | $20.92 | $22.24 | $20.82 | $22.05 | $21.15 | 4,849 |
| 2020-05-01 | $21.02 | $21.35 | $20.44 | $21.26 | $20.39 | 8,866 |
| 2020-04-30 | $21.76 | $21.76 | $20.93 | $20.99 | $20.13 | 3,087 |
| 2020-04-29 | $20.55 | $23.71 | $20.01 | $22.49 | $21.57 | 9,892 |
| 2020-04-28 | $21.32 | $21.32 | $20.40 | $20.52 | $19.68 | 2,229 |
| 2020-04-27 | $22.00 | $22.00 | $21.11 | $21.48 | $20.60 | 4,590 |
| 2020-04-24 | $20.75 | $21.48 | $20.00 | $20.99 | $20.13 | 4,674 |
| 2020-04-23 | $21.50 | $21.53 | $20.75 | $21.00 | $20.14 | 5,351 |
| 2020-04-22 | $21.41 | $22.26 | $21.40 | $22.26 | $21.35 | 2,862 |
| 2020-04-21 | $22.00 | $22.00 | $21.75 | $21.75 | $20.86 | 1,748 |
| 2020-04-20 | $21.25 | $24.03 | $21.25 | $22.03 | $21.13 | 5,201 |
| 2020-04-17 | $20.15 | $21.39 | $20.15 | $21.00 | $20.14 | 5,632 |
| 2020-04-16 | $20.44 | $20.67 | $18.77 | $20.06 | $19.24 | 17,693 |
| 2020-04-15 | $20.93 | $22.42 | $19.50 | $20.11 | $19.29 | 10,913 |
| 2020-04-14 | $25.50 | $26.54 | $22.07 | $22.07 | $21.16 | 6,256 |
| 2020-04-13 | $26.75 | $26.75 | $24.52 | $24.52 | $23.51 | 2,942 |
| 2020-04-09 | $26.20 | $29.55 | $26.20 | $27.35 | $26.23 | 7,202 |
| 2020-04-08 | $26.20 | $26.35 | $23.83 | $26.35 | $25.27 | 5,341 |
| 2020-04-07 | $26.90 | $26.90 | $26.90 | $26.90 | $25.80 | 1,912 |
| 2020-04-06 | $22.42 | $25.00 | $22.25 | $25.00 | $23.97 | 4,688 |
| 2020-04-03 | $23.17 | $24.97 | $21.01 | $23.12 | $22.17 | 4,843 |
| 2020-04-02 | $23.90 | $25.88 | $21.10 | $23.19 | $22.24 | 11,212 |
| 2020-04-01 | $23.22 | $27.12 | $22.40 | $22.40 | $21.48 | 8,491 |
| 2020-03-31 | $22.25 | $23.36 | $22.25 | $23.36 | $22.40 | 3,398 |
| 2020-03-30 | $24.00 | $24.40 | $22.09 | $24.25 | $23.26 | 3,956 |
| 2020-03-27 | $23.21 | $24.70 | $23.18 | $23.30 | $22.34 | 2,903 |
| 2020-03-26 | $25.49 | $26.31 | $25.49 | $26.31 | $25.23 | 3,374 |
| 2020-03-25 | $24.94 | $24.94 | $24.94 | $24.94 | $23.92 | 1,211 |
| 2020-03-24 | $21.88 | $23.70 | $21.88 | $22.75 | $21.82 | 8,864 |
| 2020-03-23 | $25.01 | $26.25 | $20.40 | $23.00 | $22.06 | 6,557 |
| 2020-03-20 | $23.44 | $26.00 | $23.02 | $26.00 | $24.93 | 10,263 |
| 2020-03-19 | $22.21 | $24.01 | $22.11 | $24.01 | $23.03 | 9,293 |
| 2020-03-18 | $24.01 | $24.49 | $22.22 | $22.23 | $21.32 | 17,933 |
| 2020-03-17 | $26.11 | $26.11 | $24.50 | $25.15 | $24.12 | 20,825 |
| 2020-03-16 | $21.00 | $30.25 | $21.00 | $25.01 | $23.98 | 19,925 |
| 2020-03-13 | $18.25 | $23.51 | $18.25 | $20.69 | $19.84 | 21,389 |
| 2020-03-12 | $24.49 | $25.60 | $15.01 | $17.06 | $16.36 | 22,221 |
| 2020-03-11 | $26.44 | $26.68 | $24.00 | $24.20 | $23.21 | 9,490 |
| 2020-03-10 | $26.75 | $26.75 | $26.40 | $26.68 | $25.59 | 5,742 |
| 2020-03-09 | $27.00 | $27.00 | $26.00 | $26.33 | $25.25 | 6,108 |
| 2020-03-06 | $27.02 | $27.02 | $27.00 | $27.00 | $25.89 | 4,905 |
| 2020-03-05 | $27.22 | $27.22 | $27.00 | $27.20 | $26.08 | 6,199 |
| 2020-03-04 | $27.25 | $27.69 | $27.00 | $27.69 | $26.55 | 6,457 |
| 2020-03-03 | $27.59 | $27.59 | $27.59 | $27.59 | $26.46 | 1,451 |
| 2020-03-02 | $27.01 | $27.98 | $27.01 | $27.98 | $26.83 | 4,084 |
| 2020-02-28 | $28.00 | $28.37 | $27.05 | $27.05 | $25.94 | 12,935 |
| 2020-02-27 | $28.06 | $28.41 | $28.00 | $28.23 | $27.07 | 5,238 |
| 2020-02-26 | $28.00 | $28.34 | $28.00 | $28.34 | $27.18 | 2,550 |
| 2020-02-25 | $28.30 | $28.30 | $27.90 | $28.21 | $27.05 | 5,037 |
| 2020-02-24 | $28.50 | $28.88 | $27.89 | $28.00 | $26.85 | 6,100 |
| 2020-02-21 | $29.03 | $29.09 | $28.54 | $28.54 | $27.37 | 1,943 |
| 2020-02-20 | $28.91 | $28.97 | $28.74 | $28.97 | $27.78 | 2,372 |
| 2020-02-19 | $28.80 | $28.80 | $28.80 | $28.80 | $27.62 | 365 |
| 2020-02-18 | $28.88 | $28.88 | $28.74 | $28.74 | $27.56 | 916 |
| 2020-02-14 | $29.00 | $29.00 | $28.99 | $28.99 | $27.80 | 486 |
| 2020-02-13 | $29.17 | $29.17 | $28.93 | $28.99 | $27.80 | 3,082 |
| 2020-02-12 | $29.17 | $29.17 | $29.04 | $29.04 | $27.74 | 903 |
| 2020-02-11 | $29.23 | $29.50 | $28.96 | $28.96 | $27.67 | 5,901 |
| 2020-02-10 | $29.10 | $29.10 | $29.00 | $29.00 | $27.71 | 902 |
| 2020-02-07 | $29.42 | $29.42 | $29.14 | $29.14 | $27.84 | 3,396 |
| 2020-02-06 | $29.38 | $29.59 | $29.36 | $29.36 | $28.05 | 1,795 |
| 2020-02-05 | $29.45 | $29.45 | $29.45 | $29.45 | $28.14 | 909 |
| 2020-02-04 | $29.39 | $29.39 | $29.39 | $29.39 | $28.08 | 679 |
| 2020-02-03 | $29.36 | $29.36 | $29.36 | $29.36 | $28.05 | 1,285 |
| 2020-01-31 | $29.39 | $29.63 | $29.19 | $29.19 | $27.89 | 2,773 |
| 2020-01-30 | $29.63 | $29.63 | $29.25 | $29.31 | $28.00 | 2,491 |
| 2020-01-29 | $29.37 | $29.65 | $29.22 | $29.65 | $28.33 | 904 |
| 2020-01-28 | $29.36 | $29.36 | $29.36 | $29.36 | $28.05 | 420 |
| 2020-01-27 | $29.16 | $29.21 | $29.16 | $29.16 | $27.86 | 2,388 |
| 2020-01-24 | $29.47 | $29.75 | $29.15 | $29.15 | $27.85 | 1,687 |
| 2020-01-23 | $29.61 | $29.61 | $29.27 | $29.27 | $27.96 | 1,910 |
| 2020-01-22 | $29.50 | $29.54 | $29.30 | $29.49 | $28.17 | 1,964 |
| 2020-01-21 | $29.49 | $29.50 | $29.45 | $29.49 | $28.17 | 1,042 |
| 2020-01-17 | $29.45 | $29.45 | $29.15 | $29.15 | $27.85 | 2,123 |
| 2020-01-16 | $29.15 | $29.15 | $29.15 | $29.15 | $27.85 | 882 |
| 2020-01-15 | $29.27 | $29.50 | $29.05 | $29.08 | $27.78 | 2,129 |
| 2020-01-14 | $29.02 | $29.02 | $29.02 | $29.02 | $27.72 | 1,203 |
| 2020-01-13 | $28.94 | $29.43 | $28.94 | $29.43 | $28.12 | 2,951 |
| 2020-01-10 | $29.48 | $29.48 | $28.98 | $28.98 | $27.69 | 1,354 |
| 2020-01-09 | $29.00 | $29.20 | $29.00 | $29.20 | $27.90 | 880 |
| 2020-01-08 | $29.05 | $29.05 | $29.05 | $29.05 | $27.75 | 487 |
| 2020-01-07 | $28.89 | $28.89 | $28.68 | $28.69 | $27.41 | 4,170 |
| 2020-01-06 | $29.30 | $29.50 | $29.19 | $29.19 | $27.89 | 2,045 |
| 2020-01-03 | $29.12 | $29.12 | $28.91 | $28.91 | $27.62 | 751 |
| 2020-01-02 | $28.69 | $29.29 | $28.69 | $29.29 | $27.98 | 636 |
| 2019-12-31 | $29.50 | $29.50 | $28.76 | $28.79 | $27.50 | 3,681 |
| 2019-12-30 | $29.28 | $29.28 | $28.66 | $28.71 | $27.43 | 2,312 |
| 2019-12-27 | $28.81 | $29.30 | $28.70 | $29.13 | $27.83 | 4,588 |
| 2019-12-26 | $28.90 | $28.90 | $28.83 | $28.83 | $27.54 | 1,266 |
| 2019-12-24 | $28.90 | $28.90 | $28.90 | $28.90 | $27.61 | 214 |
| 2019-12-23 | $28.76 | $29.08 | $28.55 | $28.55 | $27.28 | 2,045 |
| 2019-12-20 | $29.29 | $29.29 | $28.40 | $28.40 | $27.13 | 11,846 |
| 2019-12-19 | $29.10 | $29.30 | $28.90 | $29.30 | $27.99 | 2,723 |
| 2019-12-18 | $29.25 | $29.28 | $29.01 | $29.01 | $27.71 | 957 |
| 2019-12-17 | $28.88 | $28.88 | $28.71 | $28.71 | $27.43 | 1,213 |
| 2019-12-16 | $28.69 | $29.10 | $28.69 | $29.10 | $27.80 | 1,035 |
| 2019-12-13 | $28.62 | $29.23 | $28.51 | $28.51 | $27.24 | 1,802 |
| 2019-12-12 | $29.00 | $29.03 | $28.56 | $28.90 | $27.61 | 3,431 |
| 2019-12-11 | $28.25 | $29.20 | $28.19 | $29.20 | $27.90 | 4,013 |
| 2019-12-10 | $28.82 | $28.82 | $28.82 | $28.82 | $27.53 | 586 |
| 2019-12-09 | $27.73 | $27.73 | $27.73 | $27.73 | $26.49 | 464 |
| 2019-12-06 | $28.58 | $28.70 | $28.21 | $28.21 | $26.95 | 4,004 |
| 2019-12-05 | $28.36 | $28.64 | $28.36 | $28.61 | $27.33 | 4,559 |
| 2019-12-04 | $29.00 | $29.00 | $28.95 | $28.95 | $27.66 | 1,796 |
| 2019-12-03 | $28.69 | $28.74 | $28.69 | $28.74 | $27.46 | 1,273 |
| 2019-12-02 | $28.80 | $28.80 | $28.52 | $28.57 | $27.29 | 1,171 |
| 2019-11-29 | $28.00 | $29.00 | $28.00 | $28.92 | $27.63 | 4,255 |
| 2019-11-27 | $27.83 | $28.00 | $27.83 | $28.00 | $26.75 | 807 |
| 2019-11-26 | $28.00 | $28.00 | $27.67 | $27.67 | $26.43 | 1,752 |
| 2019-11-25 | $27.98 | $28.00 | $27.98 | $28.00 | $26.75 | 1,406 |
| 2019-11-22 | $27.62 | $27.62 | $27.62 | $27.62 | $26.39 | 623 |
| 2019-11-21 | $27.61 | $27.80 | $27.61 | $27.80 | $26.56 | 1,516 |
| 2019-11-20 | $27.46 | $28.00 | $27.46 | $27.63 | $26.40 | 4,953 |
| 2019-11-19 | $27.59 | $28.00 | $27.59 | $28.00 | $26.75 | 5,056 |
| 2019-11-18 | $27.89 | $28.00 | $27.58 | $27.66 | $26.43 | 4,375 |
| 2019-11-15 | $27.54 | $27.86 | $27.54 | $27.60 | $26.37 | 2,774 |
| 2019-11-14 | $27.30 | $27.78 | $27.30 | $27.45 | $26.22 | 1,705 |
| 2019-11-13 | $27.40 | $27.40 | $27.31 | $27.31 | $25.99 | 560 |
| 2019-11-12 | $26.65 | $27.30 | $26.65 | $27.13 | $25.82 | 1,188 |
| 2019-11-11 | $27.30 | $27.30 | $27.01 | $27.26 | $25.94 | 1,134 |
| 2019-11-08 | $26.95 | $27.76 | $26.72 | $27.38 | $26.05 | 9,029 |
| 2019-11-07 | $27.38 | $27.38 | $27.32 | $27.32 | $26.00 | 1,249 |
| 2019-11-06 | $27.00 | $27.40 | $26.99 | $27.31 | $25.99 | 2,367 |
| 2019-11-05 | $27.67 | $27.67 | $26.81 | $26.81 | $25.51 | 6,753 |
| 2019-11-04 | $28.00 | $28.00 | $27.87 | $27.87 | $26.52 | 1,466 |
| 2019-11-01 | $27.78 | $27.89 | $27.65 | $27.89 | $26.54 | 1,087 |
| 2019-10-31 | $27.95 | $27.95 | $27.82 | $27.82 | $26.47 | 1,917 |
| 2019-10-30 | $27.69 | $28.00 | $27.49 | $27.90 | $26.55 | 1,293 |
| 2019-10-29 | $26.80 | $27.90 | $26.80 | $27.49 | $26.16 | 2,225 |
| 2019-10-28 | $27.00 | $27.69 | $26.40 | $26.40 | $25.12 | 4,654 |
| 2019-10-25 | $26.99 | $26.99 | $26.20 | $26.50 | $25.22 | 3,837 |
| 2019-10-24 | $27.70 | $27.70 | $26.63 | $26.63 | $25.34 | 3,545 |
| 2019-10-23 | $27.75 | $27.75 | $27.70 | $27.70 | $26.36 | 970 |
| 2019-10-22 | $27.80 | $27.80 | $27.80 | $27.80 | $26.45 | 537 |
| 2019-10-21 | $27.60 | $28.00 | $27.60 | $28.00 | $26.64 | 3,544 |
| 2019-10-18 | $27.66 | $27.88 | $27.61 | $27.61 | $26.27 | 2,073 |
| 2019-10-17 | $27.84 | $27.84 | $27.84 | $27.84 | $26.49 | 1,093 |
| 2019-10-16 | $27.95 | $28.00 | $27.88 | $27.88 | $26.53 | 759 |
| 2019-10-15 | $28.00 | $28.00 | $27.95 | $27.95 | $26.60 | 1,804 |
| 2019-10-14 | $27.54 | $27.99 | $27.54 | $27.99 | $26.63 | 767 |
| 2019-10-11 | $27.97 | $27.97 | $27.65 | $27.65 | $26.31 | 1,455 |
| 2019-10-10 | $27.57 | $27.57 | $27.57 | $27.57 | $26.23 | 656 |
| 2019-10-09 | $27.80 | $27.95 | $27.66 | $27.66 | $26.32 | 1,498 |
| 2019-10-08 | $27.84 | $27.84 | $27.58 | $27.58 | $26.24 | 835 |
| 2019-10-07 | $27.60 | $27.74 | $27.60 | $27.60 | $26.26 | 695 |
| 2019-10-04 | $27.35 | $27.85 | $27.35 | $27.85 | $26.50 | 1,126 |
| 2019-10-03 | $27.55 | $27.59 | $27.36 | $27.59 | $26.25 | 887 |
| 2019-10-02 | $27.38 | $27.96 | $27.29 | $27.29 | $25.97 | 3,911 |
| 2019-10-01 | $27.39 | $27.39 | $27.39 | $27.39 | $26.06 | 914 |
| 2019-09-30 | $27.50 | $27.50 | $27.40 | $27.40 | $26.07 | 2,184 |
| 2019-09-27 | $27.53 | $27.66 | $27.51 | $27.51 | $26.18 | 3,715 |
| 2019-09-26 | $27.52 | $27.52 | $27.52 | $27.52 | $26.19 | 1,163 |
| 2019-09-25 | $27.41 | $27.94 | $27.41 | $27.61 | $26.27 | 1,703 |
| 2019-09-24 | $27.50 | $27.50 | $27.42 | $27.42 | $26.09 | 864 |
| 2019-09-23 | $27.71 | $28.00 | $27.71 | $27.82 | $26.47 | 3,698 |
| 2019-09-20 | $27.73 | $28.00 | $27.40 | $28.00 | $26.64 | 11,849 |
| 2019-09-19 | $27.89 | $27.99 | $27.77 | $27.77 | $26.42 | 1,521 |
| 2019-09-18 | $27.67 | $27.67 | $27.41 | $27.62 | $26.28 | 7,781 |
| 2019-09-17 | $27.74 | $27.74 | $27.67 | $27.67 | $26.33 | 3,099 |
| 2019-09-16 | $27.56 | $27.85 | $27.56 | $27.76 | $26.41 | 6,106 |
| 2019-09-13 | $27.67 | $28.00 | $27.48 | $27.55 | $26.21 | 3,033 |
| 2019-09-12 | $27.81 | $28.00 | $27.41 | $27.72 | $26.38 | 9,433 |
| 2019-09-11 | $27.20 | $27.79 | $26.55 | $27.62 | $26.28 | 6,677 |
| 2019-09-10 | $27.56 | $27.89 | $27.10 | $27.34 | $26.02 | 3,248 |
| 2019-09-09 | $26.41 | $27.50 | $26.41 | $27.50 | $26.17 | 6,186 |
| 2019-09-06 | $26.90 | $27.10 | $26.60 | $26.60 | $25.31 | 1,704 |
| 2019-09-05 | $27.08 | $27.27 | $26.24 | $27.10 | $25.79 | 8,525 |
| 2019-09-04 | $26.51 | $27.17 | $26.28 | $27.17 | $25.85 | 876 |
| 2019-09-03 | $26.27 | $26.65 | $26.27 | $26.65 | $25.36 | 1,676 |
| 2019-08-30 | $26.76 | $27.10 | $26.33 | $26.90 | $25.60 | 3,827 |
| 2019-08-29 | $26.52 | $26.94 | $26.41 | $26.41 | $25.13 | 1,675 |
| 2019-08-28 | $26.45 | $26.50 | $26.45 | $26.49 | $25.21 | 1,475 |
| 2019-08-27 | $26.52 | $26.52 | $26.04 | $26.49 | $25.21 | 7,106 |
| 2019-08-26 | $26.80 | $27.06 | $26.49 | $26.49 | $25.21 | 9,111 |
| 2019-08-23 | $26.81 | $27.25 | $26.60 | $26.80 | $25.50 | 3,303 |
| 2019-08-22 | $26.97 | $27.00 | $26.70 | $26.89 | $25.59 | 4,875 |
| 2019-08-21 | $27.76 | $27.76 | $26.56 | $26.63 | $25.34 | 4,163 |
| 2019-08-20 | $26.88 | $26.88 | $26.61 | $26.78 | $25.48 | 1,799 |
| 2019-08-19 | $26.96 | $27.19 | $26.52 | $26.88 | $25.58 | 3,741 |
| 2019-08-16 | $26.65 | $27.40 | $26.65 | $27.18 | $25.86 | 3,238 |
| 2019-08-15 | $26.95 | $26.95 | $26.51 | $26.51 | $25.23 | 1,591 |
| 2019-08-14 | $27.15 | $27.40 | $26.45 | $26.50 | $25.22 | 6,223 |
| 2019-08-13 | $26.83 | $27.40 | $26.50 | $27.40 | $25.96 | 5,938 |
| 2019-08-12 | $26.74 | $27.97 | $26.51 | $26.51 | $25.12 | 5,931 |
| 2019-08-09 | $26.75 | $27.48 | $26.75 | $26.75 | $25.35 | 7,036 |
| 2019-08-08 | $26.82 | $26.95 | $26.75 | $26.75 | $25.35 | 4,891 |
| 2019-08-07 | $26.79 | $26.80 | $26.62 | $26.70 | $25.30 | 3,175 |
| 2019-08-06 | $26.93 | $26.95 | $26.89 | $26.95 | $25.54 | 1,652 |
| 2019-08-05 | $27.11 | $27.11 | $26.50 | $26.50 | $25.11 | 2,085 |
| 2019-08-02 | $27.75 | $27.75 | $27.20 | $27.20 | $25.77 | 2,092 |
| 2019-08-01 | $27.75 | $28.00 | $27.75 | $27.75 | $26.30 | 2,349 |
| 2019-07-31 | $27.95 | $28.00 | $27.75 | $27.75 | $26.30 | 6,327 |
| 2019-07-30 | $27.25 | $27.68 | $27.25 | $27.35 | $25.92 | 2,326 |
| 2019-07-29 | $26.80 | $27.83 | $26.80 | $27.32 | $25.89 | 3,343 |
| 2019-07-26 | $26.70 | $27.14 | $26.70 | $27.14 | $25.72 | 3,851 |
| 2019-07-25 | $26.79 | $26.79 | $26.19 | $26.19 | $24.82 | 1,152 |
| 2019-07-24 | $26.70 | $27.86 | $26.70 | $26.72 | $25.32 | 3,236 |
| 2019-07-23 | $27.89 | $27.89 | $26.77 | $26.85 | $25.44 | 7,688 |
| 2019-07-22 | $28.00 | $28.00 | $27.22 | $27.90 | $26.44 | 6,921 |
| 2019-07-19 | $27.76 | $28.00 | $27.75 | $27.99 | $26.52 | 1,906 |
| 2019-07-18 | $28.00 | $28.00 | $28.00 | $28.00 | $26.53 | 2,112 |
| 2019-07-17 | $28.24 | $28.24 | $28.00 | $28.00 | $26.53 | 3,370 |
| 2019-07-16 | $28.55 | $28.55 | $28.19 | $28.25 | $26.77 | 2,772 |
| 2019-07-15 | $28.77 | $28.77 | $28.25 | $28.25 | $26.77 | 4,077 |
| 2019-07-12 | $29.31 | $29.31 | $28.49 | $28.49 | $27.00 | 3,577 |
| 2019-07-11 | $28.56 | $29.15 | $28.56 | $29.15 | $27.62 | 1,419 |
| 2019-07-10 | $28.81 | $28.81 | $28.51 | $28.51 | $27.02 | 2,217 |
| 2019-07-09 | $28.55 | $28.74 | $28.55 | $28.74 | $27.23 | 1,859 |
| 2019-07-08 | $28.81 | $28.81 | $28.50 | $28.50 | $27.01 | 2,393 |
| 2019-07-05 | $28.76 | $29.09 | $28.75 | $28.80 | $27.29 | 3,097 |
| 2019-07-03 | $29.05 | $29.05 | $28.75 | $28.78 | $27.27 | 2,778 |
| 2019-07-02 | $29.08 | $29.08 | $28.76 | $28.99 | $27.47 | 2,280 |
| 2019-07-01 | $29.34 | $29.50 | $28.84 | $29.11 | $27.58 | 3,470 |
| 2019-06-28 | $29.35 | $29.50 | $28.50 | $29.42 | $27.88 | 42,869 |
| 2019-06-27 | $29.35 | $29.35 | $28.75 | $29.35 | $27.81 | 6,167 |
| 2019-06-26 | $29.30 | $29.30 | $29.30 | $29.30 | $27.76 | 1,182 |
| 2019-06-25 | $29.07 | $29.28 | $29.07 | $29.10 | $27.58 | 1,756 |
| 2019-06-24 | $29.70 | $29.70 | $29.11 | $29.11 | $27.58 | 2,290 |
| 2019-06-21 | $29.41 | $29.41 | $29.12 | $29.40 | $27.86 | 5,973 |
| 2019-06-20 | $30.00 | $30.00 | $29.70 | $29.70 | $28.14 | 2,693 |
| 2019-06-19 | $29.70 | $29.71 | $29.70 | $29.71 | $28.15 | 1,117 |
| 2019-06-18 | $29.70 | $29.70 | $29.35 | $29.54 | $27.99 | 1,206 |
| 2019-06-17 | $29.70 | $29.70 | $29.30 | $29.60 | $28.05 | 1,612 |
| 2019-06-14 | $30.00 | $30.00 | $29.32 | $29.32 | $27.78 | 2,191 |
| 2019-06-13 | $29.75 | $29.90 | $29.00 | $29.90 | $28.33 | 2,437 |
| 2019-06-12 | $29.20 | $29.74 | $29.20 | $29.70 | $28.14 | 3,488 |
| 2019-06-11 | $29.75 | $29.75 | $29.62 | $29.66 | $28.11 | 1,856 |
| 2019-06-10 | $29.47 | $29.72 | $29.23 | $29.61 | $28.06 | 1,912 |
| 2019-06-07 | $29.15 | $29.45 | $29.02 | $29.02 | $27.50 | 1,546 |
| 2019-06-06 | $29.50 | $29.50 | $29.00 | $29.01 | $27.49 | 1,730 |
| 2019-06-05 | $29.49 | $29.50 | $29.05 | $29.05 | $27.53 | 4,801 |
| 2019-06-04 | $29.50 | $29.50 | $29.25 | $29.50 | $27.95 | 3,915 |
| 2019-06-03 | $29.36 | $29.50 | $29.00 | $29.50 | $27.95 | 3,322 |
| 2019-05-31 | $30.00 | $30.00 | $29.25 | $29.25 | $27.72 | 2,919 |
| 2019-05-30 | $29.91 | $29.95 | $29.67 | $29.95 | $28.38 | 2,410 |
| 2019-05-29 | $30.00 | $30.00 | $29.37 | $29.37 | $27.83 | 1,651 |
| 2019-05-28 | $30.03 | $30.03 | $29.96 | $29.96 | $28.39 | 559 |
| 2019-05-24 | $29.90 | $30.15 | $29.55 | $30.15 | $28.57 | 2,149 |
| 2019-05-23 | $29.78 | $30.20 | $29.78 | $30.00 | $28.43 | 17,388 |
| 2019-05-22 | $30.35 | $30.35 | $30.35 | $30.35 | $28.76 | 817 |
| 2019-05-21 | $30.56 | $30.56 | $30.20 | $30.22 | $28.64 | 1,207 |
| 2019-05-20 | $30.20 | $30.20 | $30.20 | $30.20 | $28.62 | 483 |
| 2019-05-17 | $30.58 | $30.58 | $29.90 | $29.90 | $28.33 | 3,242 |
| 2019-05-16 | $30.21 | $30.21 | $30.21 | $30.21 | $28.63 | 438 |
| 2019-05-15 | $30.32 | $30.80 | $30.32 | $30.46 | $28.86 | 1,487 |
| 2019-05-14 | $30.30 | $30.75 | $30.30 | $30.74 | $29.13 | 1,339 |
| 2019-05-13 | $30.57 | $30.60 | $30.30 | $30.30 | $28.62 | 2,613 |
| 2019-05-10 | $30.78 | $30.78 | $30.73 | $30.73 | $29.03 | 1,161 |
| 2019-05-09 | $30.60 | $30.60 | $30.52 | $30.52 | $28.83 | 898 |
| 2019-05-08 | $30.80 | $30.80 | $30.57 | $30.57 | $28.87 | 2,669 |
| 2019-05-07 | $30.51 | $31.25 | $30.51 | $30.63 | $28.93 | 2,568 |
| 2019-05-06 | $30.75 | $31.00 | $30.52 | $30.52 | $28.83 | 4,100 |
| 2019-05-03 | $30.75 | $31.24 | $30.75 | $31.24 | $29.51 | 1,396 |
| 2019-05-02 | $30.81 | $30.84 | $30.51 | $30.84 | $29.13 | 2,966 |
| 2019-05-01 | $30.50 | $31.25 | $30.50 | $30.89 | $29.18 | 2,500 |
| 2019-04-30 | $30.92 | $30.92 | $30.92 | $30.92 | $29.21 | 2,520 |
| 2019-04-29 | $30.19 | $30.88 | $30.19 | $30.88 | $29.17 | 1,545 |
| 2019-04-26 | $29.31 | $30.58 | $29.31 | $30.19 | $28.52 | 6,211 |
| 2019-04-25 | $29.43 | $30.36 | $29.31 | $29.41 | $27.78 | 3,419 |
| 2019-04-24 | $30.35 | $30.35 | $29.80 | $29.92 | $28.26 | 2,371 |
| 2019-04-23 | $29.96 | $30.00 | $29.96 | $30.00 | $28.34 | 1,194 |
| 2019-04-22 | $29.99 | $29.99 | $29.99 | $29.99 | $28.33 | 413 |
| 2019-04-18 | $29.47 | $29.99 | $29.47 | $29.99 | $28.33 | 1,067 |
| 2019-04-17 | $29.85 | $30.45 | $29.65 | $29.65 | $28.01 | 2,916 |
| 2019-04-16 | $29.68 | $29.78 | $29.60 | $29.72 | $28.07 | 2,432 |
| 2019-04-15 | $29.57 | $29.60 | $29.35 | $29.35 | $27.72 | 702 |
| 2019-04-12 | $30.00 | $30.00 | $28.97 | $29.78 | $28.13 | 8,821 |
| 2019-04-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.34 | 1,375 |
| 2019-04-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.34 | 2,634 |
| 2019-04-09 | $30.15 | $30.15 | $30.00 | $30.00 | $28.34 | 855 |
| 2019-04-08 | $30.09 | $30.32 | $30.00 | $30.15 | $28.48 | 2,132 |
| 2019-04-05 | $30.23 | $30.45 | $30.23 | $30.45 | $28.76 | 497 |
| 2019-04-04 | $30.37 | $30.40 | $30.20 | $30.40 | $28.71 | 1,169 |
| 2019-04-03 | $30.01 | $30.40 | $30.01 | $30.38 | $28.69 | 2,636 |
| 2019-04-02 | $30.00 | $30.35 | $30.00 | $30.35 | $28.67 | 1,117 |
| 2019-04-01 | $30.50 | $30.50 | $30.00 | $30.40 | $28.71 | 1,928 |
| 2019-03-29 | $30.97 | $30.97 | $30.36 | $30.36 | $28.68 | 1,905 |
| 2019-03-28 | $30.91 | $31.00 | $30.50 | $30.84 | $29.13 | 2,452 |
| 2019-03-27 | $31.15 | $31.15 | $31.15 | $31.15 | $29.42 | 553 |
| 2019-03-26 | $31.25 | $31.25 | $30.68 | $30.95 | $29.23 | 809 |
| 2019-03-25 | $30.65 | $31.20 | $30.65 | $31.20 | $29.47 | 846 |
| 2019-03-22 | $30.88 | $31.12 | $30.50 | $30.50 | $28.81 | 3,299 |
| 2019-03-21 | $30.96 | $31.20 | $30.96 | $30.96 | $29.24 | 2,637 |
| 2019-03-20 | $31.30 | $31.38 | $30.85 | $31.38 | $29.64 | 873 |
| 2019-03-19 | $31.01 | $31.01 | $31.00 | $31.00 | $29.28 | 1,033 |
| 2019-03-18 | $31.47 | $31.47 | $31.47 | $31.47 | $29.72 | 419 |
| 2019-03-15 | $30.80 | $31.45 | $30.80 | $31.45 | $29.71 | 12,498 |
| 2019-03-14 | $31.31 | $31.31 | $31.31 | $31.31 | $29.57 | 524 |
| 2019-03-13 | $31.15 | $31.15 | $30.79 | $30.79 | $29.08 | 1,332 |
| 2019-03-12 | $31.79 | $32.00 | $31.16 | $31.45 | $29.71 | 3,096 |
| 2019-03-11 | $31.41 | $31.41 | $31.41 | $31.41 | $29.67 | 763 |
| 2019-03-08 | $30.50 | $30.50 | $30.50 | $30.50 | $28.81 | 811 |
| 2019-03-07 | $31.78 | $31.78 | $30.52 | $30.52 | $28.83 | 699 |
| 2019-03-06 | $30.95 | $31.00 | $30.77 | $30.77 | $29.06 | 1,348 |
| 2019-03-05 | $30.65 | $30.76 | $30.65 | $30.76 | $29.05 | 993 |
| 2019-03-04 | $31.21 | $31.35 | $30.91 | $30.91 | $29.20 | 5,371 |
| 2019-03-01 | $31.49 | $31.49 | $31.49 | $31.49 | $29.74 | 446 |
| 2019-02-28 | $31.90 | $31.90 | $31.50 | $31.50 | $29.75 | 4,469 |
| 2019-02-27 | $31.88 | $31.88 | $31.88 | $31.88 | $30.11 | 407 |
| 2019-02-26 | $31.89 | $31.90 | $31.37 | $31.37 | $29.63 | 1,694 |
| 2019-02-25 | $31.76 | $32.43 | $31.50 | $31.51 | $29.76 | 4,688 |
| 2019-02-22 | $31.12 | $32.00 | $30.96 | $32.00 | $30.23 | 4,173 |
| 2019-02-21 | $30.67 | $32.00 | $30.67 | $31.94 | $30.17 | 953 |
| 2019-02-20 | $30.99 | $31.00 | $30.35 | $30.38 | $28.69 | 2,695 |
| 2019-02-19 | $31.00 | $32.00 | $30.40 | $30.66 | $28.96 | 2,374 |
| 2019-02-15 | $31.56 | $32.23 | $31.36 | $31.36 | $29.62 | 3,219 |
| 2019-02-14 | $31.65 | $32.60 | $31.63 | $31.63 | $29.88 | 1,723 |
| 2019-02-13 | $32.71 | $32.71 | $32.71 | $32.71 | $30.80 | 474 |
| 2019-02-12 | $31.85 | $34.26 | $31.27 | $32.71 | $30.80 | 1,492 |
| 2019-02-11 | $32.20 | $32.20 | $32.20 | $32.20 | $30.32 | 435 |
| 2019-02-08 | $32.25 | $32.33 | $32.25 | $32.33 | $30.44 | 1,030 |
| 2019-02-07 | $31.88 | $32.24 | $31.88 | $32.15 | $30.27 | 1,348 |
| 2019-02-06 | $31.65 | $31.65 | $31.65 | $31.65 | $29.80 | 413 |
| 2019-02-05 | $31.00 | $31.35 | $31.00 | $31.35 | $29.52 | 1,402 |
| 2019-02-04 | $30.65 | $30.65 | $30.65 | $30.65 | $28.86 | 469 |
| 2019-02-01 | $31.00 | $31.00 | $30.67 | $30.67 | $28.88 | 962 |
| 2019-01-31 | $31.00 | $31.00 | $30.47 | $30.47 | $28.69 | 4,132 |
| 2019-01-30 | $31.00 | $31.00 | $30.74 | $30.95 | $29.14 | 4,377 |
| 2019-01-29 | $30.40 | $30.85 | $30.40 | $30.83 | $29.03 | 1,865 |
| 2019-01-28 | $30.85 | $30.99 | $30.60 | $30.63 | $28.84 | 6,150 |
| 2019-01-25 | $30.99 | $31.00 | $30.79 | $30.79 | $28.99 | 2,108 |
| 2019-01-24 | $30.30 | $30.50 | $30.28 | $30.50 | $28.72 | 909 |
| 2019-01-23 | $30.50 | $30.50 | $30.00 | $30.30 | $28.53 | 3,540 |
| 2019-01-22 | $30.25 | $30.25 | $30.00 | $30.00 | $28.25 | 1,839 |
| 2019-01-18 | $30.37 | $30.50 | $30.25 | $30.25 | $28.48 | 2,257 |
| 2019-01-17 | $30.60 | $30.60 | $30.25 | $30.25 | $28.48 | 1,295 |
| 2019-01-16 | $31.00 | $31.00 | $30.63 | $30.63 | $28.84 | 1,265 |
| 2019-01-15 | $30.31 | $30.70 | $30.00 | $30.70 | $28.91 | 1,058 |
| 2019-01-14 | $30.50 | $30.75 | $30.50 | $30.50 | $28.72 | 2,424 |
| 2019-01-11 | $30.87 | $30.87 | $30.68 | $30.68 | $28.89 | 750 |
| 2019-01-10 | $30.50 | $30.72 | $30.49 | $30.72 | $28.92 | 1,693 |
| 2019-01-09 | $31.00 | $31.00 | $30.50 | $30.95 | $29.14 | 4,064 |
| 2019-01-08 | $30.96 | $30.96 | $30.96 | $30.96 | $29.15 | 900 |
| 2019-01-07 | $31.00 | $31.00 | $31.00 | $31.00 | $29.19 | 1,003 |
| 2019-01-04 | $31.29 | $31.30 | $30.53 | $31.26 | $29.43 | 4,156 |
| 2019-01-03 | $31.76 | $32.00 | $31.25 | $31.30 | $29.47 | 3,018 |
| 2019-01-02 | $31.49 | $32.40 | $31.49 | $32.40 | $30.51 | 1,438 |
| 2018-12-31 | $31.43 | $31.44 | $31.12 | $31.12 | $29.30 | 1,431 |
| 2018-12-28 | $31.00 | $31.48 | $31.00 | $31.26 | $29.43 | 2,770 |
| 2018-12-27 | $30.94 | $31.44 | $30.50 | $31.11 | $29.29 | 1,947 |
| 2018-12-26 | $31.35 | $32.50 | $31.10 | $31.10 | $29.28 | 10,674 |
| 2018-12-24 | $31.88 | $32.50 | $30.68 | $31.81 | $29.95 | 2,198 |
| 2018-12-21 | $31.77 | $32.50 | $31.21 | $32.02 | $30.15 | 18,219 |
| 2018-12-20 | $31.84 | $32.50 | $31.84 | $32.01 | $30.14 | 3,802 |
| 2018-12-19 | $32.00 | $32.50 | $31.79 | $32.01 | $30.14 | 5,327 |
| 2018-12-18 | $32.08 | $32.08 | $31.10 | $31.19 | $29.37 | 1,773 |
| 2018-12-17 | $32.63 | $32.79 | $32.00 | $32.13 | $30.25 | 2,543 |
| 2018-12-14 | $32.51 | $32.90 | $32.51 | $32.51 | $30.61 | 1,363 |
| 2018-12-13 | $32.45 | $32.76 | $32.45 | $32.50 | $30.60 | 3,252 |
| 2018-12-12 | $32.30 | $32.30 | $32.30 | $32.30 | $30.41 | 1,127 |
| 2018-12-11 | $32.50 | $32.99 | $32.00 | $32.99 | $31.06 | 1,684 |
| 2018-12-10 | $32.01 | $32.50 | $32.00 | $32.50 | $30.60 | 2,226 |
| 2018-12-07 | $31.75 | $32.03 | $31.75 | $32.03 | $30.16 | 2,207 |
| 2018-12-06 | $32.88 | $33.00 | $32.00 | $32.71 | $30.80 | 2,575 |
| 2018-12-04 | $33.03 | $33.08 | $33.01 | $33.08 | $31.15 | 2,178 |
| 2018-12-03 | $34.10 | $34.10 | $33.29 | $33.81 | $31.83 | 3,409 |
| 2018-11-30 | $33.79 | $34.68 | $33.79 | $33.98 | $31.99 | 4,432 |
| 2018-11-29 | $33.83 | $33.83 | $33.62 | $33.62 | $31.66 | 373 |
| 2018-11-28 | $33.49 | $34.00 | $33.33 | $33.66 | $31.69 | 2,088 |
| 2018-11-27 | $33.10 | $33.26 | $33.10 | $33.26 | $31.32 | 1,670 |
| 2018-11-26 | $33.42 | $33.42 | $32.55 | $33.12 | $31.18 | 3,042 |
| 2018-11-23 | $33.37 | $33.37 | $33.37 | $33.37 | $31.42 | 571 |
| 2018-11-21 | $32.00 | $32.50 | $32.00 | $32.50 | $30.60 | 1,209 |
| 2018-11-20 | $31.50 | $32.44 | $31.41 | $31.61 | $29.76 | 5,799 |
| 2018-11-19 | $31.80 | $31.80 | $31.57 | $31.62 | $29.77 | 3,454 |
| 2018-11-16 | $31.88 | $32.00 | $31.66 | $31.67 | $29.82 | 9,905 |
| 2018-11-15 | $31.95 | $32.00 | $31.86 | $31.90 | $30.04 | 9,996 |
| 2018-11-14 | $32.10 | $32.10 | $31.57 | $31.57 | $29.73 | 10,822 |
| 2018-11-13 | $32.14 | $32.50 | $31.70 | $31.70 | $29.75 | 15,690 |
| 2018-11-12 | $31.96 | $32.50 | $31.96 | $32.50 | $30.50 | 956 |
| 2018-11-09 | $31.70 | $31.70 | $31.70 | $31.70 | $29.75 | 1,178 |
| 2018-11-08 | $33.37 | $33.37 | $33.37 | $33.37 | $31.32 | 169 |
| 2018-11-07 | $33.37 | $33.37 | $33.37 | $33.37 | $31.32 | 1,486 |
| 2018-11-06 | $32.23 | $33.00 | $32.23 | $33.00 | $30.97 | 849 |
| 2018-11-05 | $32.49 | $33.21 | $31.21 | $32.50 | $30.50 | 1,802 |
| 2018-11-02 | $32.17 | $32.17 | $32.17 | $32.17 | $30.19 | 778 |
| 2018-11-01 | $32.20 | $32.77 | $32.20 | $32.77 | $30.76 | 3,063 |
| 2018-10-31 | $32.20 | $32.20 | $31.87 | $32.07 | $30.10 | 1,950 |
| 2018-10-30 | $32.04 | $32.78 | $32.04 | $32.78 | $30.77 | 874 |
| 2018-10-29 | $31.47 | $32.25 | $31.47 | $32.25 | $30.27 | 1,246 |
| 2018-10-26 | $32.07 | $33.50 | $31.99 | $32.32 | $30.34 | 2,231 |
| 2018-10-25 | $30.53 | $32.08 | $30.53 | $32.08 | $30.11 | 3,849 |
| 2018-10-24 | $31.25 | $31.25 | $30.55 | $30.55 | $28.67 | 3,266 |
| 2018-10-23 | $31.25 | $31.25 | $30.80 | $30.80 | $28.91 | 4,682 |
| 2018-10-22 | $31.54 | $31.54 | $31.00 | $31.50 | $29.57 | 4,846 |
| 2018-10-19 | $31.16 | $31.16 | $31.00 | $31.00 | $29.10 | 3,716 |
| 2018-10-18 | $31.02 | $31.51 | $30.93 | $31.51 | $29.57 | 1,206 |
| 2018-10-17 | $31.05 | $31.05 | $31.05 | $31.05 | $29.14 | 922 |
| 2018-10-16 | $31.03 | $31.20 | $30.87 | $31.20 | $29.28 | 3,562 |
| 2018-10-15 | $30.90 | $31.05 | $30.77 | $30.77 | $28.88 | 1,610 |
| 2018-10-12 | $31.04 | $31.61 | $31.00 | $31.10 | $29.19 | 3,575 |
| 2018-10-11 | $31.93 | $31.93 | $30.99 | $30.99 | $29.09 | 1,655 |
| 2018-10-10 | $32.50 | $32.50 | $31.01 | $31.01 | $29.11 | 4,098 |
| 2018-10-09 | $32.70 | $32.70 | $31.83 | $31.83 | $29.88 | 1,541 |
| 2018-10-08 | $32.63 | $32.70 | $31.79 | $31.80 | $29.85 | 2,853 |
| 2018-10-05 | $31.86 | $32.02 | $31.86 | $32.02 | $30.05 | 1,291 |
| 2018-10-04 | $32.04 | $32.04 | $31.51 | $31.51 | $29.57 | 2,487 |
| 2018-10-03 | $32.00 | $32.00 | $31.11 | $31.11 | $29.20 | 1,952 |
| 2018-10-02 | $32.05 | $32.18 | $32.05 | $32.18 | $30.20 | 978 |
| 2018-10-01 | $32.13 | $32.29 | $32.05 | $32.29 | $30.31 | 875 |
| 2018-09-28 | $32.48 | $32.70 | $32.10 | $32.10 | $30.13 | 5,547 |
| 2018-09-27 | $31.95 | $32.45 | $31.25 | $32.00 | $30.03 | 6,205 |
| 2018-09-26 | $33.50 | $33.50 | $31.50 | $32.35 | $30.36 | 2,600 |
| 2018-09-25 | $33.35 | $33.35 | $33.35 | $33.35 | $31.30 | 221 |
| 2018-09-24 | $33.80 | $33.80 | $33.00 | $33.50 | $31.44 | 3,844 |
| 2018-09-21 | $32.80 | $33.75 | $32.47 | $33.75 | $31.68 | 14,083 |
| 2018-09-20 | $33.70 | $33.70 | $33.10 | $33.10 | $31.07 | 2,550 |
| 2018-09-19 | $33.75 | $33.75 | $33.70 | $33.70 | $31.63 | 914 |
| 2018-09-18 | $34.20 | $34.20 | $34.05 | $34.05 | $31.96 | 1,034 |
| 2018-09-17 | $33.75 | $34.50 | $33.75 | $34.45 | $32.33 | 2,336 |
| 2018-09-14 | $33.90 | $34.10 | $33.90 | $34.10 | $32.01 | 1,728 |
| 2018-09-13 | $34.51 | $34.51 | $34.25 | $34.25 | $32.15 | 1,992 |
| 2018-09-12 | $34.35 | $34.35 | $34.35 | $34.35 | $32.24 | 1,435 |
| 2018-09-11 | $34.20 | $34.70 | $34.16 | $34.20 | $32.10 | 3,051 |
| 2018-09-10 | $34.45 | $35.00 | $34.15 | $34.45 | $32.33 | 888 |
| 2018-09-07 | $34.15 | $34.40 | $34.15 | $34.15 | $32.05 | 1,372 |
| 2018-09-06 | $34.29 | $34.30 | $34.29 | $34.30 | $32.19 | 763 |
| 2018-09-05 | $34.30 | $34.45 | $34.16 | $34.16 | $32.06 | 1,218 |
| 2018-09-04 | $34.66 | $34.95 | $34.18 | $34.45 | $32.33 | 1,228 |
| 2018-08-31 | $34.80 | $35.00 | $34.80 | $34.95 | $32.80 | 1,899 |
| 2018-08-30 | $34.40 | $34.50 | $34.40 | $34.50 | $32.38 | 1,608 |
| 2018-08-29 | $34.24 | $34.40 | $34.24 | $34.40 | $32.29 | 574 |
| 2018-08-28 | $34.15 | $34.58 | $34.15 | $34.15 | $32.05 | 2,364 |
| 2018-08-27 | $34.50 | $34.50 | $34.50 | $34.50 | $32.38 | 1,300 |
| 2018-08-24 | $34.45 | $34.60 | $34.40 | $34.50 | $32.38 | 1,734 |
| 2018-08-23 | $34.54 | $34.75 | $34.22 | $34.40 | $32.29 | 5,260 |
| 2018-08-22 | $34.82 | $34.82 | $34.04 | $34.45 | $32.33 | 5,252 |
| 2018-08-21 | $34.24 | $34.24 | $34.05 | $34.05 | $31.96 | 1,010 |
| 2018-08-20 | $34.99 | $34.99 | $34.30 | $34.55 | $32.43 | 4,726 |
| 2018-08-17 | $34.10 | $34.57 | $33.77 | $34.40 | $32.29 | 2,964 |
| 2018-08-16 | $34.45 | $34.50 | $34.45 | $34.50 | $32.38 | 824 |
| 2018-08-15 | $34.15 | $35.00 | $34.00 | $34.35 | $32.24 | 2,286 |
| 2018-08-14 | $34.85 | $34.85 | $33.80 | $34.15 | $32.05 | 1,916 |
| 2018-08-13 | $34.45 | $34.50 | $33.85 | $33.85 | $31.68 | 1,622 |
| 2018-08-10 | $34.00 | $34.60 | $34.00 | $34.50 | $32.29 | 1,882 |
| 2018-08-09 | $34.75 | $34.75 | $34.75 | $34.75 | $32.52 | 726 |
| 2018-08-08 | $34.50 | $34.99 | $34.50 | $34.60 | $32.38 | 2,222 |
| 2018-08-07 | $34.50 | $34.75 | $34.50 | $34.50 | $32.29 | 2,308 |
| 2018-08-06 | $34.10 | $34.10 | $34.10 | $34.10 | $31.91 | 637 |
| 2018-08-03 | $34.50 | $34.85 | $34.50 | $34.85 | $32.61 | 670 |
| 2018-08-02 | $34.15 | $34.15 | $34.15 | $34.15 | $31.96 | 509 |
| 2018-08-01 | $33.70 | $33.70 | $33.37 | $33.60 | $31.44 | 3,691 |
| 2018-07-31 | $33.75 | $33.90 | $33.75 | $33.90 | $31.73 | 3,438 |
| 2018-07-30 | $34.10 | $34.15 | $33.75 | $33.75 | $31.58 | 2,544 |
| 2018-07-27 | $34.75 | $34.75 | $33.70 | $33.70 | $31.54 | 2,181 |
| 2018-07-26 | $34.75 | $34.75 | $34.20 | $34.20 | $32.01 | 629 |
| 2018-07-25 | $34.50 | $35.00 | $34.50 | $34.60 | $32.38 | 1,503 |
| 2018-07-24 | $34.95 | $35.00 | $34.50 | $34.50 | $32.29 | 1,443 |
| 2018-07-23 | $34.95 | $35.00 | $34.80 | $34.80 | $32.57 | 1,783 |
| 2018-07-20 | $34.10 | $34.25 | $33.80 | $33.80 | $31.63 | 2,169 |
| 2018-07-19 | $33.50 | $34.05 | $33.50 | $34.05 | $31.87 | 2,863 |
| 2018-07-18 | $30.80 | $34.15 | $30.80 | $34.00 | $31.82 | 5,913 |
| 2018-07-17 | $34.50 | $34.50 | $34.50 | $34.50 | $32.29 | 839 |
| 2018-07-16 | $33.55 | $34.45 | $33.28 | $34.45 | $32.24 | 2,780 |
| 2018-07-13 | $33.80 | $33.80 | $32.65 | $33.55 | $31.40 | 4,778 |
| 2018-07-12 | $33.80 | $34.10 | $33.80 | $34.10 | $31.91 | 939 |
| 2018-07-11 | $33.30 | $33.85 | $32.60 | $33.85 | $31.68 | 1,973 |
| 2018-07-10 | $34.25 | $34.75 | $34.25 | $34.45 | $32.24 | 1,738 |
| 2018-07-09 | $34.30 | $34.65 | $34.30 | $34.65 | $32.43 | 854 |
| 2018-07-06 | $34.70 | $34.95 | $34.50 | $34.50 | $32.29 | 1,437 |
| 2018-07-05 | $34.25 | $34.95 | $34.25 | $34.75 | $32.52 | 2,192 |
| 2018-07-03 | $34.70 | $34.70 | $34.65 | $34.65 | $32.43 | 1,462 |
| 2018-07-02 | $34.50 | $35.00 | $34.50 | $35.00 | $32.75 | 3,523 |
| 2018-06-29 | $33.60 | $34.40 | $33.25 | $33.90 | $31.73 | 4,660 |
| 2018-06-28 | $32.40 | $33.05 | $32.40 | $33.05 | $30.93 | 763 |
| 2018-06-27 | $30.90 | $34.50 | $30.50 | $33.80 | $31.63 | 4,683 |
| 2018-06-26 | $32.90 | $34.70 | $32.90 | $34.45 | $32.24 | 5,744 |
| 2018-06-25 | $32.00 | $33.59 | $32.00 | $33.10 | $30.98 | 11,784 |
| 2018-06-22 | $29.90 | $32.10 | $29.90 | $32.10 | $30.04 | 22,406 |
| 2018-06-21 | $29.24 | $29.60 | $29.20 | $29.55 | $27.65 | 4,825 |
| 2018-06-20 | $29.60 | $29.79 | $28.85 | $29.30 | $27.42 | 28,460 |
| 2018-06-19 | $29.35 | $29.89 | $29.35 | $29.35 | $27.47 | 2,952 |
| 2018-06-18 | $29.80 | $29.80 | $29.07 | $29.35 | $27.47 | 11,155 |
| 2018-06-15 | $29.00 | $29.70 | $29.00 | $29.70 | $27.79 | 4,246 |
| 2018-06-14 | $29.00 | $29.60 | $29.00 | $29.60 | $27.70 | 834 |
| 2018-06-13 | $29.65 | $29.65 | $29.15 | $29.45 | $27.56 | 1,628 |
| 2018-06-12 | $29.65 | $29.65 | $29.65 | $29.65 | $27.75 | 885 |
| 2018-06-11 | $30.70 | $30.70 | $29.75 | $30.05 | $28.12 | 4,241 |
| 2018-06-08 | $30.00 | $30.25 | $29.60 | $29.95 | $28.03 | 1,476 |
| 2018-06-07 | $29.50 | $29.50 | $29.50 | $29.50 | $27.61 | 565 |
| 2018-06-06 | $29.70 | $29.95 | $29.50 | $29.50 | $27.61 | 1,617 |
| 2018-06-05 | $29.80 | $30.00 | $29.75 | $30.00 | $28.08 | 2,073 |
| 2018-06-04 | $30.90 | $30.90 | $29.69 | $29.75 | $27.84 | 2,429 |
| 2018-06-01 | $30.99 | $30.99 | $30.10 | $30.10 | $28.17 | 2,830 |
| 2018-05-31 | $30.35 | $30.70 | $30.10 | $30.15 | $28.22 | 4,423 |
| 2018-05-30 | $29.95 | $30.75 | $29.95 | $30.15 | $28.22 | 8,636 |
| 2018-05-29 | $30.55 | $30.68 | $30.05 | $30.15 | $28.22 | 2,037 |
| 2018-05-25 | $29.65 | $30.80 | $29.65 | $30.55 | $28.59 | 8,611 |
| 2018-05-24 | $31.45 | $31.50 | $30.00 | $30.50 | $28.54 | 11,728 |
| 2018-05-23 | $30.10 | $31.40 | $30.10 | $31.40 | $29.39 | 1,699 |
| 2018-05-22 | $30.25 | $30.50 | $30.25 | $30.25 | $28.31 | 2,370 |
| 2018-05-21 | $31.00 | $31.10 | $30.30 | $30.60 | $28.64 | 3,859 |
| 2018-05-18 | $31.50 | $31.50 | $30.75 | $30.85 | $28.87 | 3,557 |
| 2018-05-17 | $30.93 | $31.00 | $30.80 | $30.80 | $28.82 | 2,292 |
| 2018-05-16 | $31.50 | $31.50 | $30.75 | $30.80 | $28.82 | 4,406 |
| 2018-05-15 | $30.60 | $31.50 | $30.60 | $30.90 | $28.92 | 1,478 |
| 2018-05-14 | $31.30 | $31.50 | $31.30 | $31.30 | $29.29 | 2,768 |
| 2018-05-11 | $32.20 | $32.20 | $31.00 | $31.40 | $29.29 | 3,691 |
| 2018-05-10 | $32.25 | $32.25 | $31.16 | $31.55 | $29.43 | 1,944 |
| 2018-05-09 | $31.10 | $32.05 | $31.00 | $32.05 | $29.90 | 3,020 |
| 2018-05-08 | $33.70 | $34.25 | $30.55 | $31.05 | $28.97 | 12,123 |
| 2018-05-07 | $34.65 | $34.65 | $33.05 | $33.35 | $31.11 | 4,670 |
| 2018-05-04 | $34.30 | $34.50 | $34.30 | $34.50 | $32.19 | 1,755 |
| 2018-05-03 | $34.40 | $34.40 | $34.40 | $34.40 | $32.09 | 548 |
| 2018-05-02 | $34.70 | $34.70 | $34.40 | $34.40 | $32.09 | 1,208 |
| 2018-05-01 | $35.00 | $35.00 | $34.70 | $34.70 | $32.37 | 646 |
| 2018-04-30 | $34.31 | $34.65 | $34.31 | $34.65 | $32.33 | 791 |
| 2018-04-27 | $35.00 | $35.00 | $34.30 | $34.30 | $32.00 | 1,353 |
| 2018-04-26 | $34.50 | $35.00 | $34.25 | $34.25 | $31.95 | 1,019 |
| 2018-04-25 | $34.05 | $34.10 | $34.05 | $34.10 | $31.81 | 586 |
| 2018-04-24 | $34.10 | $34.10 | $34.05 | $34.10 | $31.81 | 1,106 |
| 2018-04-23 | $34.80 | $34.80 | $34.80 | $34.80 | $32.47 | 178 |
| 2018-04-20 | $34.00 | $35.92 | $34.00 | $34.80 | $32.47 | 3,429 |
| 2018-04-19 | $35.70 | $36.15 | $33.65 | $33.80 | $31.53 | 1,028 |
| 2018-04-18 | $36.25 | $36.40 | $36.25 | $36.40 | $33.96 | 999 |
| 2018-04-17 | $36.40 | $36.60 | $36.35 | $36.35 | $33.91 | 1,970 |
| 2018-04-16 | $36.55 | $36.66 | $36.55 | $36.60 | $34.15 | 1,047 |
| 2018-04-13 | $36.75 | $36.75 | $36.75 | $36.75 | $34.29 | 581 |
| 2018-04-12 | $36.40 | $36.40 | $36.30 | $36.30 | $33.87 | 2,751 |
| 2018-04-11 | $36.70 | $36.70 | $35.55 | $36.40 | $33.96 | 1,138 |
| 2018-04-10 | $36.85 | $37.03 | $36.60 | $36.60 | $34.15 | 2,512 |
| 2018-04-09 | $36.80 | $37.10 | $36.80 | $37.10 | $34.61 | 1,273 |
| 2018-04-06 | $36.80 | $36.80 | $36.01 | $36.40 | $33.96 | 3,563 |
| 2018-04-05 | $36.75 | $36.80 | $36.75 | $36.80 | $34.33 | 3,916 |
| 2018-04-04 | $36.10 | $37.05 | $35.50 | $37.05 | $34.57 | 4,749 |
| 2018-04-03 | $36.55 | $36.55 | $36.10 | $36.10 | $33.68 | 5,448 |
| 2018-04-02 | $36.55 | $36.82 | $36.55 | $36.75 | $34.29 | 1,938 |
| 2018-03-29 | $36.80 | $37.15 | $34.80 | $36.70 | $34.24 | 2,672 |
| 2018-03-28 | $36.05 | $36.90 | $35.80 | $36.45 | $34.01 | 1,837 |
| 2018-03-27 | $37.00 | $37.15 | $35.70 | $35.70 | $33.31 | 2,907 |
| 2018-03-26 | $37.25 | $37.45 | $37.25 | $37.35 | $34.85 | 3,140 |
| 2018-03-23 | $36.80 | $37.10 | $36.75 | $36.75 | $34.29 | 4,412 |
| 2018-03-22 | $37.00 | $37.00 | $37.00 | $37.00 | $34.52 | 1,049 |
| 2018-03-21 | $37.30 | $37.30 | $37.05 | $37.05 | $34.57 | 1,094 |
| 2018-03-20 | $37.15 | $37.30 | $37.05 | $37.05 | $34.57 | 1,688 |
| 2018-03-19 | $38.00 | $38.00 | $37.25 | $37.35 | $34.85 | 3,579 |
| 2018-03-16 | $36.80 | $37.70 | $36.70 | $37.15 | $34.66 | 13,803 |
| 2018-03-15 | $36.75 | $37.00 | $36.75 | $36.90 | $34.43 | 2,397 |
| 2018-03-14 | $36.67 | $37.25 | $36.67 | $37.00 | $34.52 | 8,057 |
| 2018-03-13 | $36.50 | $36.80 | $36.45 | $36.45 | $34.01 | 2,404 |
| 2018-03-12 | $36.60 | $36.85 | $36.55 | $36.80 | $34.33 | 1,447 |
| 2018-03-09 | $37.05 | $37.10 | $36.60 | $36.70 | $34.24 | 5,135 |
| 2018-03-08 | $36.50 | $36.60 | $36.50 | $36.60 | $34.15 | 1,279 |
| 2018-03-07 | $36.35 | $36.90 | $36.35 | $36.50 | $34.05 | 4,235 |
| 2018-03-06 | $36.67 | $37.10 | $36.60 | $36.60 | $34.15 | 1,159 |
| 2018-03-05 | $36.85 | $37.40 | $36.70 | $37.15 | $34.66 | 6,637 |
| 2018-03-02 | $34.08 | $37.00 | $34.08 | $36.40 | $33.96 | 4,356 |
| 2018-03-01 | $36.57 | $37.00 | $35.15 | $35.95 | $33.54 | 5,596 |
| 2018-02-28 | $36.30 | $37.00 | $36.20 | $36.45 | $34.01 | 7,954 |
| 2018-02-27 | $35.15 | $36.05 | $35.15 | $36.05 | $33.63 | 2,310 |
| 2018-02-26 | $34.20 | $35.50 | $34.20 | $35.40 | $33.03 | 3,673 |
| 2018-02-23 | $34.00 | $34.50 | $34.00 | $34.40 | $32.09 | 1,138 |
| 2018-02-22 | $34.55 | $34.60 | $34.05 | $34.05 | $31.77 | 1,274 |
| 2018-02-21 | $34.50 | $34.50 | $34.50 | $34.50 | $32.19 | 534 |
| 2018-02-20 | $35.05 | $35.40 | $34.75 | $34.75 | $32.42 | 1,739 |
| 2018-02-16 | $35.25 | $35.45 | $35.00 | $35.45 | $33.07 | 1,904 |
| 2018-02-15 | $35.50 | $35.55 | $35.50 | $35.55 | $33.17 | 823 |
| 2018-02-14 | $35.68 | $35.90 | $35.20 | $35.20 | $32.84 | 1,235 |
| 2018-02-13 | $35.50 | $35.50 | $35.25 | $35.40 | $32.93 | 4,174 |
| 2018-02-12 | $35.40 | $35.75 | $35.35 | $35.75 | $33.26 | 2,239 |
| 2018-02-09 | $35.60 | $35.85 | $35.30 | $35.30 | $32.84 | 2,645 |
| 2018-02-08 | $35.05 | $35.95 | $35.05 | $35.50 | $33.03 | 5,022 |
| 2018-02-07 | $35.05 | $36.35 | $35.01 | $35.65 | $33.17 | 5,028 |
| 2018-02-06 | $34.65 | $35.70 | $34.50 | $35.70 | $33.21 | 3,009 |
| 2018-02-05 | $36.05 | $36.40 | $34.20 | $34.20 | $31.82 | 4,267 |
| 2018-02-02 | $35.35 | $35.75 | $35.35 | $35.75 | $33.26 | 1,970 |
| 2018-02-01 | $35.40 | $36.70 | $31.50 | $36.70 | $34.14 | 1,361 |
| 2018-01-31 | $35.55 | $36.25 | $35.40 | $35.40 | $32.93 | 2,813 |
| 2018-01-30 | $36.50 | $36.50 | $36.00 | $36.20 | $33.68 | 4,389 |
| 2018-01-29 | $36.75 | $36.75 | $35.95 | $35.95 | $33.45 | 4,154 |
| 2018-01-26 | $36.52 | $36.61 | $36.40 | $36.58 | $34.03 | 2,648 |
| 2018-01-25 | $36.65 | $36.85 | $36.40 | $36.40 | $33.87 | 7,377 |
| 2018-01-24 | $36.75 | $36.75 | $36.40 | $36.59 | $34.04 | 2,178 |
| 2018-01-23 | $36.40 | $36.50 | $36.40 | $36.40 | $33.87 | 3,476 |
| 2018-01-22 | $36.49 | $36.70 | $36.20 | $36.40 | $33.87 | 7,337 |
| 2018-01-19 | $35.55 | $36.45 | $35.55 | $36.45 | $33.91 | 4,668 |
| 2018-01-18 | $36.25 | $36.25 | $35.70 | $35.70 | $33.21 | 1,715 |
| 2018-01-17 | $35.69 | $36.70 | $35.62 | $36.45 | $33.91 | 1,672 |
| 2018-01-16 | $36.10 | $36.95 | $36.00 | $36.45 | $33.91 | 4,588 |
| 2018-01-12 | $36.05 | $36.35 | $35.82 | $36.00 | $33.49 | 1,441 |
| 2018-01-11 | $35.35 | $36.34 | $35.35 | $35.75 | $33.26 | 1,900 |
| 2018-01-10 | $33.00 | $36.70 | $32.68 | $35.85 | $33.35 | 13,246 |
| 2018-01-09 | $32.75 | $32.75 | $32.75 | $32.75 | $30.47 | 220 |
| 2018-01-08 | $32.50 | $32.75 | $32.50 | $32.75 | $30.47 | 2,665 |
| 2018-01-05 | $32.31 | $32.50 | $32.31 | $32.50 | $30.24 | 788 |
| 2018-01-04 | $32.55 | $32.70 | $32.22 | $32.70 | $30.42 | 3,134 |
| 2018-01-03 | $32.70 | $32.70 | $32.70 | $32.70 | $30.42 | 563 |
| 2018-01-02 | $33.00 | $33.00 | $32.60 | $32.75 | $30.47 | 4,082 |
| 2017-12-29 | $31.55 | $32.60 | $31.30 | $32.60 | $30.33 | 9,200 |
| 2017-12-28 | $33.40 | $33.95 | $31.60 | $31.60 | $29.40 | 8,717 |
| 2017-12-27 | $33.79 | $33.79 | $33.79 | $33.79 | $31.44 | 1,513 |
| 2017-12-26 | $35.20 | $35.20 | $34.05 | $34.05 | $31.68 | 1,020 |
| 2017-12-22 | $34.95 | $34.95 | $33.90 | $33.90 | $31.54 | 1,685 |
| 2017-12-21 | $34.35 | $35.70 | $34.35 | $35.30 | $32.84 | 7,490 |
| 2017-12-20 | $33.80 | $34.95 | $33.67 | $34.50 | $32.10 | 6,643 |
| 2017-12-19 | $33.30 | $33.95 | $33.30 | $33.55 | $31.21 | 1,330 |
| 2017-12-18 | $33.65 | $33.95 | $33.10 | $33.50 | $31.17 | 1,201 |
| 2017-12-15 | $32.65 | $33.60 | $32.65 | $33.60 | $31.26 | 15,593 |
| 2017-12-14 | $33.95 | $33.95 | $32.43 | $33.00 | $30.70 | 1,327 |
| 2017-12-13 | $32.50 | $33.50 | $32.50 | $33.50 | $31.17 | 1,809 |
| 2017-12-12 | $32.11 | $32.50 | $32.11 | $32.40 | $30.14 | 4,116 |
| 2017-12-11 | $32.40 | $32.40 | $32.05 | $32.05 | $29.82 | 615 |
| 2017-12-08 | $32.55 | $32.65 | $32.40 | $32.40 | $30.14 | 3,146 |
| 2017-12-07 | $33.30 | $33.30 | $32.70 | $32.70 | $30.42 | 2,142 |
| 2017-12-06 | $32.15 | $32.50 | $32.15 | $32.25 | $30.00 | 4,430 |
| 2017-12-05 | $32.00 | $33.00 | $31.95 | $32.05 | $29.82 | 3,936 |
| 2017-12-04 | $31.00 | $31.60 | $31.00 | $31.50 | $29.31 | 4,422 |
| 2017-12-01 | $30.45 | $30.90 | $30.45 | $30.90 | $28.75 | 1,161 |
| 2017-11-30 | $30.00 | $31.00 | $29.70 | $30.75 | $28.61 | 7,796 |
| 2017-11-29 | $29.63 | $30.00 | $29.63 | $29.90 | $27.82 | 1,676 |
| 2017-11-28 | $29.30 | $29.70 | $29.30 | $29.70 | $27.63 | 1,923 |
| 2017-11-27 | $29.40 | $29.40 | $29.40 | $29.40 | $27.35 | 461 |
| 2017-11-24 | $29.95 | $29.95 | $29.95 | $29.95 | $27.86 | 341 |
| 2017-11-22 | $29.50 | $30.00 | $29.00 | $29.10 | $27.07 | 2,817 |
| 2017-11-21 | $29.20 | $30.00 | $29.20 | $29.25 | $27.21 | 1,915 |
| 2017-11-20 | $29.25 | $29.30 | $29.15 | $29.30 | $27.26 | 1,859 |
| 2017-11-17 | $29.25 | $29.65 | $29.25 | $29.65 | $27.59 | 1,158 |
| 2017-11-16 | $30.00 | $30.00 | $29.70 | $29.70 | $27.63 | 1,017 |
| 2017-11-15 | $29.10 | $29.25 | $29.10 | $29.25 | $27.21 | 1,056 |
| 2017-11-14 | $29.50 | $29.65 | $28.66 | $29.65 | $27.59 | 973 |
| 2017-11-13 | $29.55 | $29.55 | $29.55 | $29.55 | $27.40 | 206 |
| 2017-11-10 | $29.30 | $29.55 | $29.30 | $29.55 | $27.40 | 497 |
| 2017-11-09 | $29.55 | $29.70 | $29.15 | $29.15 | $27.03 | 1,221 |
| 2017-11-08 | $29.10 | $30.05 | $29.10 | $30.00 | $27.82 | 3,079 |
| 2017-11-07 | $30.15 | $30.15 | $29.60 | $29.60 | $27.45 | 3,138 |
| 2017-11-06 | $30.00 | $30.40 | $29.70 | $29.90 | $27.73 | 6,366 |
| 2017-11-03 | $30.03 | $30.03 | $29.65 | $29.90 | $27.73 | 2,639 |
| 2017-11-02 | $29.75 | $30.80 | $29.75 | $30.45 | $28.24 | 1,547 |
| 2017-11-01 | $29.85 | $30.30 | $29.55 | $30.25 | $28.05 | 3,267 |
| 2017-10-31 | $29.05 | $30.50 | $29.05 | $29.90 | $27.73 | 4,211 |
| 2017-10-30 | $30.70 | $30.70 | $30.00 | $30.00 | $27.82 | 1,231 |
| 2017-10-27 | $30.65 | $30.75 | $30.49 | $30.75 | $28.51 | 1,854 |
| 2017-10-26 | $31.15 | $31.15 | $30.55 | $30.85 | $28.61 | 1,631 |
| 2017-10-25 | $31.75 | $31.75 | $30.45 | $30.45 | $28.24 | 6,785 |
| 2017-10-24 | $31.25 | $31.60 | $31.25 | $31.30 | $29.02 | 3,219 |
| 2017-10-23 | $31.20 | $31.60 | $31.20 | $31.25 | $28.98 | 1,555 |
| 2017-10-20 | $31.60 | $31.60 | $31.15 | $31.50 | $29.21 | 4,023 |
| 2017-10-19 | $30.70 | $31.40 | $30.70 | $31.15 | $28.89 | 1,368 |
| 2017-10-18 | $30.60 | $30.85 | $30.60 | $30.85 | $28.61 | 865 |
| 2017-10-17 | $30.60 | $31.15 | $30.50 | $30.70 | $28.47 | 4,273 |
| 2017-10-16 | $31.75 | $31.75 | $31.35 | $31.40 | $29.12 | 3,615 |
| 2017-10-13 | $30.15 | $30.60 | $30.15 | $30.60 | $28.38 | 4,810 |
| 2017-10-12 | $31.35 | $31.50 | $30.95 | $30.95 | $28.70 | 1,481 |
| 2017-10-11 | $31.55 | $32.00 | $31.20 | $31.45 | $29.16 | 3,490 |
| 2017-10-10 | $31.50 | $32.20 | $31.35 | $32.20 | $29.86 | 3,989 |
| 2017-10-09 | $30.85 | $31.50 | $30.85 | $31.00 | $28.75 | 1,321 |
| 2017-10-06 | $31.05 | $31.45 | $30.60 | $31.00 | $28.75 | 1,691 |
| 2017-10-05 | $30.50 | $31.15 | $30.50 | $31.15 | $28.89 | 1,657 |
| 2017-10-04 | $30.52 | $31.00 | $30.50 | $30.95 | $28.70 | 4,920 |
| 2017-10-03 | $31.50 | $31.50 | $30.40 | $31.05 | $28.79 | 3,464 |
| 2017-10-02 | $30.25 | $31.50 | $30.25 | $31.25 | $28.98 | 2,684 |
| 2017-09-29 | $30.00 | $30.45 | $29.85 | $30.05 | $27.87 | 2,433 |
| 2017-09-28 | $29.45 | $30.30 | $29.45 | $30.25 | $28.05 | 5,849 |
| 2017-09-27 | $29.55 | $30.00 | $29.00 | $29.75 | $27.59 | 4,014 |
| 2017-09-26 | $28.80 | $29.70 | $28.80 | $29.40 | $27.26 | 5,189 |
| 2017-09-25 | $28.55 | $28.80 | $28.47 | $28.50 | $26.43 | 1,859 |
| 2017-09-22 | $28.49 | $28.70 | $28.30 | $28.70 | $26.61 | 1,720 |
| 2017-09-21 | $28.40 | $28.70 | $28.40 | $28.70 | $26.61 | 2,501 |
| 2017-09-20 | $28.48 | $28.75 | $28.48 | $28.65 | $26.57 | 1,843 |
| 2017-09-19 | $28.90 | $28.90 | $28.45 | $28.70 | $26.61 | 3,914 |
| 2017-09-18 | $28.90 | $28.95 | $28.35 | $28.90 | $26.80 | 6,128 |
| 2017-09-15 | $29.55 | $30.16 | $28.50 | $29.00 | $26.89 | 44,228 |
| 2017-09-14 | $29.10 | $29.60 | $28.50 | $29.45 | $27.31 | 9,008 |
| 2017-09-13 | $27.65 | $29.00 | $27.50 | $28.80 | $26.71 | 9,184 |
| 2017-09-12 | $26.50 | $26.82 | $26.00 | $26.20 | $24.30 | 4,867 |
| 2017-09-11 | $25.45 | $25.50 | $25.35 | $25.45 | $23.60 | 1,318 |
| 2017-09-08 | $24.95 | $25.25 | $24.85 | $25.04 | $23.22 | 3,685 |
| 2017-09-07 | $24.75 | $24.75 | $24.50 | $24.75 | $22.95 | 2,838 |
| 2017-09-06 | $24.50 | $24.85 | $24.50 | $24.75 | $22.95 | 1,657 |
| 2017-09-05 | $23.05 | $24.45 | $23.05 | $24.00 | $22.26 | 2,868 |
| 2017-09-01 | $23.55 | $24.00 | $23.30 | $24.00 | $22.26 | 4,958 |
| 2017-08-31 | $23.00 | $23.50 | $22.50 | $23.35 | $21.65 | 6,054 |
| 2017-08-30 | $22.85 | $23.00 | $22.85 | $22.90 | $21.24 | 1,664 |
| 2017-08-29 | $22.41 | $23.00 | $22.35 | $23.00 | $21.33 | 6,593 |
| 2017-08-28 | $23.00 | $23.00 | $22.50 | $22.60 | $20.96 | 4,841 |
| 2017-08-25 | $23.00 | $23.00 | $22.16 | $22.95 | $21.28 | 4,889 |
| 2017-08-24 | $23.30 | $23.30 | $23.00 | $23.00 | $21.33 | 2,939 |
| 2017-08-23 | $23.30 | $23.30 | $23.20 | $23.20 | $21.51 | 3,232 |
| 2017-08-22 | $23.55 | $23.75 | $23.35 | $23.75 | $22.02 | 1,836 |
| 2017-08-21 | $24.00 | $24.00 | $23.40 | $23.40 | $21.70 | 3,912 |
| 2017-08-18 | $24.25 | $24.33 | $24.20 | $24.25 | $22.49 | 5,424 |
| 2017-08-17 | $24.70 | $24.70 | $24.25 | $24.25 | $22.49 | 2,335 |
| 2017-08-16 | $24.85 | $24.85 | $24.25 | $24.25 | $22.49 | 3,520 |
| 2017-08-15 | $24.90 | $24.90 | $24.85 | $24.85 | $23.04 | 1,115 |
| 2017-08-14 | $24.95 | $24.95 | $24.25 | $24.70 | $22.90 | 1,941 |
| 2017-08-11 | $24.70 | $24.70 | $24.25 | $24.25 | $22.49 | 4,191 |
| 2017-08-10 | $25.00 | $25.00 | $24.55 | $24.55 | $22.67 | 1,603 |
| 2017-08-09 | $24.78 | $24.78 | $24.59 | $24.60 | $22.72 | 1,720 |
| 2017-08-08 | $25.05 | $25.05 | $24.60 | $24.80 | $22.91 | 1,342 |
| 2017-08-07 | $24.90 | $25.10 | $24.61 | $25.10 | $23.18 | 3,998 |
| 2017-08-04 | $24.95 | $25.00 | $24.55 | $24.90 | $23.00 | 3,671 |
| 2017-08-03 | $25.05 | $25.05 | $24.80 | $24.85 | $22.95 | 1,347 |
| 2017-08-02 | $24.75 | $24.79 | $24.55 | $24.55 | $22.67 | 1,266 |
| 2017-08-01 | $24.50 | $25.10 | $24.50 | $24.90 | $23.00 | 1,634 |
| 2017-07-31 | $24.90 | $24.90 | $24.50 | $24.50 | $22.63 | 2,597 |
| 2017-07-28 | $25.10 | $25.10 | $24.90 | $24.90 | $23.00 | 2,752 |
| 2017-07-27 | $25.05 | $25.20 | $25.00 | $25.20 | $23.27 | 1,687 |
| 2017-07-26 | $25.55 | $25.55 | $25.55 | $25.55 | $23.60 | 225 |
| 2017-07-25 | $25.50 | $25.75 | $25.30 | $25.55 | $23.60 | 5,154 |
| 2017-07-24 | $25.45 | $25.45 | $25.25 | $25.40 | $23.46 | 3,554 |
| 2017-07-21 | $26.30 | $26.30 | $25.25 | $25.25 | $23.32 | 3,033 |
| 2017-07-20 | $25.33 | $25.65 | $25.20 | $25.65 | $23.69 | 3,704 |
| 2017-07-19 | $25.65 | $25.65 | $25.45 | $25.45 | $23.51 | 3,439 |
| 2017-07-18 | $25.50 | $25.50 | $25.50 | $25.50 | $23.55 | 525 |
| 2017-07-17 | $25.65 | $25.85 | $25.60 | $25.60 | $23.64 | 922 |
| 2017-07-14 | $25.70 | $26.10 | $25.25 | $25.85 | $23.88 | 5,558 |
| 2017-07-13 | $26.55 | $26.55 | $26.55 | $26.55 | $24.52 | 182 |
| 2017-07-12 | $27.10 | $27.10 | $26.55 | $26.55 | $24.52 | 538 |
| 2017-07-11 | $25.95 | $26.55 | $25.25 | $26.00 | $24.01 | 6,576 |
| 2017-07-10 | $26.70 | $26.95 | $25.90 | $25.90 | $23.92 | 4,279 |
| 2017-07-07 | $26.90 | $26.90 | $26.90 | $26.90 | $24.84 | 456 |
| 2017-07-06 | $26.50 | $26.50 | $25.70 | $25.70 | $23.74 | 2,685 |
| 2017-07-05 | $26.45 | $26.45 | $26.45 | $26.45 | $24.43 | 591 |
| 2017-07-03 | $27.20 | $27.20 | $26.20 | $27.20 | $25.12 | 1,395 |
| 2017-06-30 | $26.25 | $27.88 | $26.25 | $27.20 | $25.12 | 4,403 |
| 2017-06-29 | $26.40 | $28.00 | $26.13 | $28.00 | $25.86 | 5,094 |
| 2017-06-28 | $25.75 | $26.40 | $25.53 | $26.40 | $24.38 | 2,849 |
| 2017-06-27 | $25.90 | $25.90 | $25.90 | $25.90 | $23.92 | 715 |
| 2017-06-26 | $26.40 | $26.40 | $24.33 | $26.35 | $24.34 | 3,830 |
| 2017-06-23 | $25.15 | $28.80 | $25.05 | $27.40 | $25.31 | 103,886 |
| 2017-06-22 | $26.40 | $26.40 | $23.15 | $26.35 | $24.34 | 6,693 |
| 2017-06-21 | $26.10 | $26.35 | $26.10 | $26.30 | $24.29 | 2,473 |
| 2017-06-20 | $26.80 | $26.90 | $26.35 | $26.35 | $24.34 | 1,211 |
| 2017-06-19 | $27.50 | $27.50 | $26.50 | $26.95 | $24.89 | 4,208 |
| 2017-06-16 | $25.80 | $27.20 | $25.80 | $26.90 | $24.84 | 3,379 |
| 2017-06-15 | $27.30 | $27.30 | $26.75 | $26.85 | $24.80 | 2,950 |
| 2017-06-14 | $26.15 | $26.70 | $25.70 | $26.70 | $24.66 | 1,415 |
| 2017-06-13 | $27.70 | $28.00 | $26.45 | $27.55 | $25.45 | 11,819 |
| 2017-06-12 | $27.50 | $29.00 | $27.50 | $28.30 | $26.14 | 3,070 |
| 2017-06-09 | $23.78 | $28.50 | $23.78 | $27.30 | $25.21 | 52 |
| 2017-06-08 | $24.60 | $25.00 | $23.45 | $24.75 | $22.86 | 2,823 |
| 2017-06-07 | $23.40 | $23.45 | $23.40 | $23.45 | $21.66 | 1,262 |
| 2017-06-06 | $24.00 | $24.00 | $23.40 | $23.40 | $21.61 | 1,477 |
| 2017-06-05 | $22.60 | $24.75 | $22.60 | $24.35 | $22.49 | 885 |
| 2017-06-02 | $23.20 | $24.75 | $23.20 | $24.75 | $22.86 | 2,563 |
| 2017-06-01 | $24.75 | $24.75 | $24.25 | $24.45 | $22.58 | 3,537 |
| 2017-05-31 | $23.85 | $24.75 | $23.00 | $24.30 | $22.44 | 4,018 |
| 2017-05-30 | $24.10 | $24.38 | $23.51 | $23.90 | $22.07 | 2,516 |
| 2017-05-26 | $23.80 | $23.80 | $23.80 | $23.80 | $21.98 | 446 |
| 2017-05-25 | $24.25 | $24.25 | $23.55 | $23.55 | $21.75 | 781 |
| 2017-05-24 | $22.99 | $23.80 | $22.75 | $23.80 | $21.98 | 2,317 |
| 2017-05-23 | $23.85 | $24.25 | $23.45 | $24.25 | $22.40 | 1,369 |
| 2017-05-22 | $23.95 | $24.05 | $23.95 | $24.05 | $22.21 | 815 |
| 2017-05-19 | $23.50 | $23.75 | $23.25 | $23.75 | $21.94 | 1,877 |
| 2017-05-18 | $24.25 | $24.25 | $23.70 | $24.00 | $22.17 | 1,515 |
| 2017-05-17 | $24.75 | $24.75 | $23.20 | $23.20 | $21.43 | 4,032 |
| 2017-05-16 | $24.35 | $24.35 | $24.35 | $24.35 | $22.49 | 430 |
| 2017-05-15 | $24.50 | $24.50 | $23.90 | $23.90 | $22.07 | 690 |
| 2017-05-12 | $23.74 | $23.74 | $23.45 | $23.45 | $21.66 | 1,396 |
| 2017-05-11 | $23.35 | $23.35 | $23.30 | $23.30 | $21.52 | 767 |
| 2017-05-10 | $23.00 | $23.68 | $22.75 | $23.20 | $21.34 | 1,943 |
| 2017-05-09 | $23.60 | $23.75 | $23.60 | $23.75 | $21.85 | 1,395 |
| 2017-05-08 | $23.60 | $23.60 | $22.65 | $23.20 | $21.34 | 973 |
| 2017-05-05 | $23.75 | $23.75 | $23.75 | $23.75 | $21.85 | 643 |
| 2017-05-04 | $24.15 | $24.70 | $24.15 | $24.70 | $22.72 | 562 |
| 2017-05-03 | $24.40 | $24.70 | $24.00 | $24.25 | $22.31 | 4,825 |
| 2017-05-02 | $24.30 | $24.30 | $24.30 | $24.30 | $22.35 | 385 |
| 2017-05-01 | $24.75 | $24.75 | $23.65 | $24.15 | $22.21 | 4,094 |
| 2017-04-28 | $24.75 | $24.75 | $24.75 | $24.75 | $22.77 | 1,066 |
| 2017-04-27 | $24.55 | $24.55 | $24.55 | $24.55 | $22.58 | 679 |
| 2017-04-26 | $24.20 | $24.30 | $23.70 | $24.30 | $22.35 | 2,428 |
| 2017-04-25 | $25.00 | $25.00 | $23.80 | $23.90 | $21.98 | 2,127 |
| 2017-04-24 | $25.10 | $25.25 | $24.93 | $25.25 | $23.23 | 3,283 |
| 2017-04-21 | $24.30 | $25.30 | $24.30 | $25.30 | $23.27 | 1,098 |
| 2017-04-20 | $23.49 | $23.60 | $23.49 | $23.60 | $21.71 | 1,976 |
| 2017-04-19 | $23.70 | $23.70 | $22.70 | $23.40 | $21.52 | 1,602 |
| 2017-04-18 | $23.35 | $23.70 | $23.00 | $23.50 | $21.62 | 4,448 |
| 2017-04-17 | $23.00 | $23.50 | $22.95 | $23.50 | $21.62 | 1,336 |
| 2017-04-13 | $22.95 | $22.95 | $22.30 | $22.30 | $20.51 | 1,758 |
| 2017-04-12 | $23.10 | $23.10 | $23.10 | $23.10 | $21.25 | 487 |
| 2017-04-11 | $23.15 | $23.15 | $23.15 | $23.15 | $21.29 | 661 |
| 2017-04-10 | $23.30 | $23.40 | $22.90 | $22.95 | $21.11 | 953 |
| 2017-04-07 | $23.00 | $23.35 | $22.95 | $23.35 | $21.48 | 1,523 |
| 2017-04-06 | $22.80 | $22.80 | $22.80 | $22.80 | $20.97 | 1,773 |
| 2017-04-05 | $22.55 | $23.20 | $22.55 | $22.90 | $21.06 | 2,664 |
| 2017-04-04 | $23.20 | $23.25 | $22.98 | $23.00 | $21.16 | 1,699 |
| 2017-04-03 | $23.20 | $23.30 | $22.83 | $23.30 | $21.43 | 6,701 |
| 2017-03-31 | $23.00 | $23.35 | $23.00 | $23.35 | $21.48 | 4,686 |
| 2017-03-30 | $22.93 | $23.30 | $22.70 | $23.20 | $21.34 | 2,773 |
| 2017-03-29 | $23.35 | $23.35 | $22.95 | $23.30 | $21.43 | 573 |
| 2017-03-28 | $22.80 | $23.25 | $22.80 | $23.15 | $21.29 | 1,497 |
| 2017-03-27 | $23.05 | $23.05 | $22.85 | $22.85 | $21.02 | 766 |
| 2017-03-24 | $23.06 | $23.25 | $22.60 | $23.00 | $21.16 | 3,861 |
| 2017-03-23 | $22.80 | $23.05 | $22.09 | $22.90 | $21.06 | 3,888 |
| 2017-03-22 | $22.40 | $22.80 | $22.16 | $22.30 | $20.51 | 15,078 |
| 2017-03-21 | $22.63 | $22.85 | $22.40 | $22.45 | $20.65 | 7,142 |
| 2017-03-20 | $22.90 | $23.50 | $22.80 | $23.10 | $21.25 | 3,996 |
| 2017-03-17 | $22.05 | $23.05 | $22.05 | $23.05 | $21.20 | 77,052 |
| 2017-03-16 | $22.70 | $22.70 | $22.00 | $22.15 | $20.37 | 4,884 |
| 2017-03-15 | $22.15 | $22.35 | $22.15 | $22.35 | $20.56 | 3,332 |
| 2017-03-14 | $22.35 | $22.40 | $21.90 | $22.40 | $20.60 | 2,184 |
| 2017-03-13 | $21.75 | $22.90 | $21.75 | $22.10 | $20.33 | 5,765 |
| 2017-03-10 | $21.75 | $22.00 | $21.75 | $21.75 | $20.01 | 3,475 |
| 2017-03-09 | $21.80 | $22.10 | $21.60 | $21.60 | $19.87 | 9,950 |
| 2017-03-08 | $22.55 | $22.58 | $22.05 | $22.25 | $20.47 | 4,588 |
| 2017-03-07 | $22.40 | $22.40 | $22.00 | $22.00 | $20.24 | 2,155 |
| 2017-03-06 | $21.69 | $22.60 | $21.69 | $22.30 | $20.51 | 6,758 |
| 2017-03-03 | $21.90 | $22.50 | $21.81 | $22.40 | $20.60 | 1,355 |
| 2017-03-02 | $22.19 | $22.50 | $22.05 | $22.05 | $20.28 | 1,579 |
| 2017-03-01 | $22.40 | $22.40 | $22.25 | $22.30 | $20.51 | 1,425 |
| 2017-02-28 | $22.10 | $22.60 | $21.75 | $22.05 | $20.28 | 6,998 |
| 2017-02-27 | $21.98 | $22.00 | $21.53 | $21.90 | $20.14 | 7,390 |
| 2017-02-24 | $22.47 | $22.55 | $22.30 | $22.30 | $20.51 | 1,849 |
| 2017-02-23 | $22.30 | $23.07 | $22.25 | $22.45 | $20.65 | 6,744 |
| 2017-02-22 | $22.80 | $22.80 | $22.35 | $22.65 | $20.83 | 2,890 |
| 2017-02-21 | $22.65 | $23.45 | $22.65 | $22.90 | $21.06 | 2,843 |
| 2017-02-17 | $23.50 | $23.65 | $22.95 | $23.55 | $21.66 | 6,064 |
| 2017-02-16 | $23.75 | $23.75 | $22.50 | $22.50 | $20.70 | 7,359 |
| 2017-02-15 | $23.65 | $23.65 | $23.00 | $23.60 | $21.71 | 12,792 |
| 2017-02-14 | $23.00 | $23.40 | $22.85 | $22.85 | $21.02 | 4,147 |
| 2017-02-13 | $22.65 | $22.85 | $22.45 | $22.80 | $20.97 | 1,672 |
| 2017-02-10 | $22.48 | $22.55 | $22.15 | $22.55 | $20.66 | 2,825 |
| 2017-02-09 | $22.50 | $22.50 | $22.30 | $22.50 | $20.61 | 1,443 |
| 2017-02-08 | $22.50 | $22.50 | $22.50 | $22.50 | $20.61 | 695 |
| 2017-02-07 | $23.00 | $23.00 | $22.11 | $22.80 | $20.89 | 5,081 |
| 2017-02-06 | $22.40 | $23.00 | $22.40 | $22.80 | $20.89 | 1,796 |
| 2017-02-03 | $22.58 | $23.00 | $22.58 | $22.95 | $21.02 | 2,301 |
| 2017-02-02 | $22.25 | $22.65 | $22.25 | $22.65 | $20.75 | 1,154 |
| 2017-02-01 | $21.95 | $22.20 | $21.95 | $22.10 | $20.24 | 1,465 |
| 2017-01-31 | $20.61 | $22.00 | $20.61 | $22.00 | $20.15 | 4,124 |
| 2017-01-30 | $20.50 | $20.60 | $20.50 | $20.60 | $18.87 | 2,345 |
| 2017-01-27 | $20.90 | $20.90 | $20.90 | $20.90 | $19.15 | 627 |
| 2017-01-26 | $20.59 | $21.35 | $20.59 | $21.10 | $19.33 | 609 |
| 2017-01-25 | $20.70 | $21.25 | $20.65 | $21.25 | $19.47 | 690 |
| 2017-01-24 | $21.31 | $21.60 | $20.90 | $21.60 | $19.79 | 1,970 |
| 2017-01-23 | $20.55 | $20.55 | $20.50 | $20.50 | $18.78 | 781 |
| 2017-01-20 | $21.10 | $21.10 | $20.50 | $20.50 | $18.78 | 2,786 |
| 2017-01-19 | $22.30 | $22.45 | $21.20 | $21.20 | $19.42 | 4,963 |
| 2017-01-18 | $22.75 | $22.75 | $22.75 | $22.75 | $20.84 | 357 |
| 2017-01-17 | $22.05 | $23.00 | $22.00 | $22.50 | $20.61 | 4,982 |
| 2017-01-13 | $22.95 | $22.95 | $22.95 | $22.95 | $21.02 | 845 |
| 2017-01-12 | $22.75 | $23.00 | $22.70 | $22.70 | $20.79 | 4,170 |
| 2017-01-11 | $23.30 | $23.30 | $22.70 | $23.08 | $21.14 | 2,886 |
| 2017-01-10 | $23.85 | $23.85 | $23.35 | $23.75 | $21.76 | 4,109 |
| 2017-01-09 | $23.35 | $23.70 | $23.26 | $23.60 | $21.62 | 926 |
| 2017-01-06 | $23.60 | $23.60 | $23.60 | $23.60 | $21.62 | 463 |
| 2017-01-05 | $23.71 | $23.75 | $23.60 | $23.60 | $21.62 | 1,576 |
| 2017-01-04 | $23.25 | $23.25 | $22.35 | $22.95 | $21.02 | 6,274 |
| 2017-01-03 | $23.51 | $24.00 | $23.30 | $23.55 | $21.57 | 3,804 |
| 2016-12-30 | $22.70 | $22.90 | $22.70 | $22.90 | $20.98 | 3,009 |
| 2016-12-29 | $21.80 | $23.40 | $21.80 | $22.25 | $20.38 | 1,593 |
| 2016-12-28 | $21.70 | $22.00 | $20.95 | $21.95 | $20.11 | 1,992 |
| 2016-12-27 | $21.60 | $21.75 | $21.45 | $21.55 | $19.74 | 12,592 |
| 2016-12-23 | $21.50 | $21.75 | $21.27 | $21.60 | $19.79 | 5,436 |
| 2016-12-22 | $21.50 | $21.50 | $21.40 | $21.40 | $19.60 | 4,679 |
| 2016-12-21 | $21.50 | $21.50 | $21.45 | $21.45 | $19.65 | 6,487 |
| 2016-12-20 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 3,098 |
| 2016-12-19 | $21.00 | $22.00 | $21.00 | $21.45 | $19.65 | 10,917 |
| 2016-12-16 | $20.80 | $21.00 | $20.80 | $21.00 | $19.24 | 13,384 |
| 2016-12-15 | $21.90 | $21.90 | $20.60 | $20.60 | $18.87 | 14,951 |
| 2016-12-14 | $21.06 | $21.10 | $20.75 | $20.75 | $19.01 | 5,824 |
| 2016-12-13 | $20.90 | $21.90 | $20.69 | $20.70 | $18.96 | 4,715 |
| 2016-12-12 | $20.95 | $21.93 | $20.85 | $20.85 | $19.10 | 4,173 |
| 2016-12-09 | $20.60 | $21.45 | $20.60 | $20.90 | $19.15 | 6,367 |
| 2016-12-08 | $20.65 | $21.10 | $20.44 | $20.60 | $18.87 | 10,390 |
| 2016-12-07 | $20.90 | $21.20 | $20.45 | $20.95 | $19.19 | 9,935 |
| 2016-12-06 | $20.95 | $21.20 | $20.70 | $20.70 | $18.96 | 2,972 |
| 2016-12-05 | $21.25 | $21.35 | $20.90 | $20.95 | $19.19 | 5,374 |
| 2016-12-02 | $21.70 | $21.70 | $21.40 | $21.50 | $19.69 | 2,075 |
| 2016-12-01 | $22.00 | $22.00 | $21.25 | $21.65 | $19.83 | 1,770 |
| 2016-11-30 | $22.00 | $22.00 | $21.75 | $21.75 | $19.92 | 5,575 |
| 2016-11-29 | $21.95 | $22.00 | $21.39 | $21.75 | $19.92 | 1,894 |
| 2016-11-28 | $21.70 | $21.80 | $21.30 | $21.80 | $19.97 | 2,693 |
| 2016-11-25 | $21.95 | $21.95 | $21.16 | $21.70 | $19.88 | 801 |
| 2016-11-23 | $21.20 | $22.00 | $20.28 | $21.30 | $19.51 | 10,199 |
| 2016-11-22 | $19.55 | $22.00 | $19.15 | $21.90 | $20.06 | 11,349 |
| 2016-11-21 | $21.70 | $21.70 | $21.70 | $21.70 | $19.88 | 347 |
| 2016-11-18 | $21.85 | $23.30 | $21.15 | $21.90 | $20.06 | 3,301 |
| 2016-11-17 | $22.00 | $22.15 | $20.85 | $21.75 | $19.92 | 22,037 |
| 2016-11-16 | $21.70 | $22.05 | $21.09 | $22.05 | $20.20 | 1,921 |
| 2016-11-15 | $23.20 | $23.20 | $21.63 | $22.00 | $20.15 | 10,669 |
| 2016-11-14 | $22.35 | $25.20 | $19.05 | $23.20 | $21.25 | 15,863 |
| 2016-11-11 | $18.00 | $21.75 | $18.00 | $21.75 | $19.92 | 8,218 |
| 2016-11-10 | $17.60 | $19.25 | $17.60 | $19.25 | $17.63 | 6,133 |
| 2016-11-09 | $17.52 | $18.55 | $17.35 | $18.55 | $16.91 | 4,832 |
| 2016-11-08 | $17.55 | $17.75 | $17.55 | $17.75 | $16.18 | 3,594 |
| 2016-11-07 | $17.35 | $17.55 | $17.35 | $17.55 | $16.00 | 1,786 |
| 2016-11-04 | $17.20 | $17.51 | $17.20 | $17.35 | $15.82 | 2,499 |
| 2016-11-03 | $17.55 | $17.55 | $17.35 | $17.35 | $15.82 | 1,003 |
| 2016-11-02 | $17.20 | $17.20 | $17.20 | $17.20 | $15.68 | 656 |
| 2016-11-01 | $17.50 | $17.50 | $16.95 | $16.95 | $15.45 | 1,187 |
| 2016-10-31 | $17.11 | $17.25 | $16.95 | $17.20 | $15.68 | 3,358 |
| 2016-10-28 | $17.35 | $17.35 | $17.35 | $17.35 | $15.82 | 406 |
| 2016-10-27 | $17.10 | $17.10 | $17.10 | $17.10 | $15.59 | 556 |
| 2016-10-26 | $17.70 | $17.70 | $17.05 | $17.05 | $15.54 | 1,195 |
| 2016-10-25 | $17.80 | $17.80 | $17.35 | $17.35 | $15.82 | 1,212 |
| 2016-10-24 | $17.31 | $17.95 | $17.30 | $17.95 | $16.36 | 673 |
| 2016-10-21 | $16.85 | $17.20 | $16.80 | $16.80 | $15.31 | 1,162 |
| 2016-10-20 | $17.00 | $17.00 | $16.60 | $16.60 | $15.13 | 1,554 |
| 2016-10-19 | $17.00 | $17.00 | $16.65 | $16.75 | $15.27 | 7,300 |
| 2016-10-18 | $16.90 | $17.00 | $16.90 | $17.00 | $15.50 | 8,181 |
| 2016-10-17 | $16.75 | $16.75 | $16.55 | $16.55 | $15.09 | 676 |
| 2016-10-14 | $16.60 | $16.60 | $16.54 | $16.54 | $15.08 | 1,625 |
| 2016-10-13 | $16.64 | $16.64 | $16.55 | $16.55 | $15.09 | 912 |
| 2016-10-12 | $16.55 | $16.66 | $16.55 | $16.66 | $15.19 | 538 |
| 2016-10-11 | $16.64 | $16.80 | $16.50 | $16.59 | $15.12 | 4,989 |
| 2016-10-10 | $16.76 | $16.94 | $16.61 | $16.61 | $15.14 | 5,612 |
| 2016-10-07 | $16.76 | $16.76 | $16.65 | $16.65 | $15.18 | 674 |
| 2016-10-06 | $16.67 | $16.76 | $16.67 | $16.76 | $15.28 | 559 |
| 2016-10-05 | $16.70 | $16.70 | $16.70 | $16.70 | $15.22 | 383 |
| 2016-10-04 | $16.63 | $16.76 | $16.63 | $16.73 | $15.25 | 3,280 |
| 2016-10-03 | $16.60 | $16.64 | $16.60 | $16.61 | $15.14 | 1,014 |
| 2016-09-30 | $16.67 | $16.67 | $16.67 | $16.67 | $15.20 | 1,015 |
| 2016-09-29 | $16.52 | $16.62 | $16.51 | $16.59 | $15.12 | 1,667 |
| 2016-09-28 | $16.65 | $16.75 | $16.52 | $16.52 | $15.06 | 2,931 |
| 2016-09-27 | $16.76 | $16.76 | $16.62 | $16.62 | $15.15 | 806 |
| 2016-09-26 | $16.64 | $16.88 | $16.60 | $16.75 | $15.27 | 9,327 |
| 2016-09-23 | $16.81 | $16.81 | $16.55 | $16.66 | $15.19 | 2,253 |
| 2016-09-22 | $16.76 | $16.85 | $16.76 | $16.85 | $15.36 | 2,816 |
| 2016-09-21 | $16.70 | $16.70 | $16.70 | $16.70 | $15.22 | 517 |
| 2016-09-20 | $16.88 | $16.88 | $16.88 | $16.88 | $15.39 | 536 |
| 2016-09-19 | $17.00 | $17.00 | $16.68 | $16.82 | $15.33 | 1,170 |
| 2016-09-16 | $17.42 | $17.42 | $16.51 | $16.72 | $15.24 | 9,606 |
| 2016-09-15 | $16.58 | $16.97 | $16.58 | $16.94 | $15.44 | 2,392 |
| 2016-09-14 | $16.79 | $16.96 | $16.64 | $16.64 | $15.17 | 875 |
| 2016-09-13 | $16.90 | $17.01 | $16.62 | $16.62 | $15.15 | 5,119 |
| 2016-09-12 | $16.49 | $17.00 | $16.49 | $17.00 | $15.50 | 2,808 |
| 2016-09-09 | $16.60 | $16.61 | $16.49 | $16.49 | $15.03 | 8,063 |
| 2016-09-08 | $17.00 | $17.00 | $16.99 | $16.99 | $15.49 | 1,120 |
| 2016-09-07 | $17.41 | $17.41 | $16.91 | $16.91 | $15.41 | 1,703 |
| 2016-09-06 | $17.07 | $17.07 | $16.90 | $16.90 | $15.40 | 6,705 |
| 2016-09-02 | $16.87 | $16.87 | $16.87 | $16.87 | $15.38 | 539 |
| 2016-09-01 | $17.01 | $17.01 | $16.57 | $16.57 | $15.10 | 829 |
| 2016-08-31 | $16.82 | $16.95 | $16.55 | $16.55 | $15.09 | 9,203 |
| 2016-08-30 | $16.62 | $16.88 | $16.60 | $16.60 | $15.13 | 1,174 |
| 2016-08-29 | $16.75 | $16.93 | $16.55 | $16.59 | $15.12 | 7,340 |
| 2016-08-26 | $17.10 | $17.10 | $17.01 | $17.01 | $15.51 | 820 |
| 2016-08-25 | $16.90 | $16.90 | $16.71 | $16.75 | $15.27 | 3,829 |
| 2016-08-24 | $16.67 | $16.73 | $16.67 | $16.73 | $15.25 | 1,209 |
| 2016-08-23 | $16.68 | $16.68 | $16.68 | $16.68 | $15.20 | 485 |
| 2016-08-22 | $16.65 | $16.83 | $16.55 | $16.83 | $15.34 | 5,699 |
| 2016-08-19 | $16.96 | $16.96 | $16.58 | $16.66 | $15.19 | 6,156 |
| 2016-08-18 | $16.80 | $16.90 | $16.80 | $16.90 | $15.40 | 848 |
| 2016-08-17 | $16.82 | $16.84 | $16.70 | $16.84 | $15.35 | 1,249 |
| 2016-08-16 | $16.98 | $16.98 | $16.84 | $16.84 | $15.35 | 1,152 |
| 2016-08-15 | $16.86 | $17.03 | $16.85 | $17.03 | $15.52 | 3,126 |
| 2016-08-12 | $17.03 | $17.03 | $16.85 | $16.86 | $15.37 | 1,132 |
| 2016-08-11 | $16.52 | $16.52 | $16.52 | $16.52 | $15.05 | 343 |
| 2016-08-10 | $16.61 | $16.61 | $16.61 | $16.61 | $15.05 | 516 |
| 2016-08-09 | $16.93 | $17.02 | $16.55 | $16.93 | $15.34 | 952 |
| 2016-08-08 | $17.30 | $17.30 | $16.53 | $16.58 | $15.03 | 3,677 |
| 2016-08-05 | $17.05 | $17.05 | $17.05 | $17.05 | $15.45 | 967 |
| 2016-08-04 | $17.07 | $17.07 | $16.76 | $16.76 | $15.19 | 1,126 |
| 2016-08-03 | $17.16 | $17.16 | $17.16 | $17.16 | $15.55 | 581 |
| 2016-08-02 | $16.88 | $17.00 | $16.80 | $16.81 | $15.24 | 4,465 |
| 2016-08-01 | $16.75 | $16.81 | $16.75 | $16.81 | $15.24 | 1,843 |
| 2016-07-29 | $16.66 | $16.66 | $16.66 | $16.66 | $15.10 | 1,400 |
| 2016-07-28 | $16.88 | $16.88 | $16.67 | $16.83 | $15.25 | 3,192 |
| 2016-07-27 | $16.88 | $16.88 | $16.88 | $16.88 | $15.30 | 294 |
| 2016-07-26 | $16.53 | $16.77 | $16.53 | $16.77 | $15.20 | 1,299 |
| 2016-07-25 | $16.55 | $16.63 | $16.35 | $16.48 | $14.94 | 4,103 |
| 2016-07-22 | $16.57 | $16.76 | $16.35 | $16.68 | $15.12 | 10,968 |
| 2016-07-21 | $16.88 | $16.88 | $16.66 | $16.88 | $15.30 | 2,855 |
| 2016-07-20 | $16.88 | $16.88 | $16.83 | $16.88 | $15.30 | 1,721 |
| 2016-07-19 | $16.61 | $16.93 | $16.50 | $16.60 | $15.04 | 10,861 |
| 2016-07-18 | $16.85 | $17.10 | $16.85 | $17.04 | $15.44 | 3,509 |
| 2016-07-15 | $16.99 | $16.99 | $16.88 | $16.99 | $15.40 | 1,559 |
| 2016-07-14 | $16.75 | $16.98 | $16.75 | $16.98 | $15.39 | 2,212 |
| 2016-07-13 | $16.53 | $16.53 | $16.25 | $16.49 | $14.95 | 4,753 |
| 2016-07-12 | $16.77 | $16.77 | $16.36 | $16.56 | $15.01 | 6,139 |
| 2016-07-11 | $16.53 | $16.75 | $16.39 | $16.44 | $14.90 | 10,313 |
| 2016-07-08 | $16.73 | $16.77 | $16.73 | $16.77 | $15.20 | 3,340 |
| 2016-07-07 | $16.48 | $16.72 | $16.48 | $16.72 | $15.15 | 808 |
| 2016-07-06 | $16.20 | $16.39 | $16.20 | $16.39 | $14.85 | 1,447 |
| 2016-07-05 | $16.32 | $16.39 | $16.20 | $16.21 | $14.69 | 2,494 |
| 2016-07-01 | $16.21 | $16.39 | $16.00 | $16.23 | $14.71 | 7,688 |
| 2016-06-30 | $16.41 | $16.41 | $15.84 | $16.27 | $14.75 | 25,695 |
| 2016-06-29 | $15.96 | $16.05 | $15.40 | $15.69 | $14.22 | 9,550 |
| 2016-06-28 | $16.15 | $16.54 | $15.99 | $16.02 | $14.52 | 13,233 |
| 2016-06-27 | $16.01 | $16.23 | $16.01 | $16.05 | $14.55 | 9,900 |
| 2016-06-24 | $16.01 | $16.74 | $16.00 | $16.00 | $14.50 | 237,235 |
| 2016-06-23 | $16.66 | $16.90 | $16.02 | $16.24 | $14.72 | 15,917 |
| 2016-06-22 | $16.58 | $16.58 | $16.00 | $16.05 | $14.55 | 11,823 |
| 2016-06-21 | $16.25 | $16.87 | $16.25 | $16.26 | $14.74 | 9,509 |
| 2016-06-20 | $16.35 | $16.40 | $16.25 | $16.25 | $14.73 | 5,540 |
| 2016-06-17 | $16.38 | $16.90 | $16.26 | $16.26 | $14.74 | 1,488 |
| 2016-06-16 | $16.31 | $16.58 | $16.25 | $16.34 | $14.81 | 1,353 |
| 2016-06-15 | $16.83 | $16.83 | $16.60 | $16.72 | $15.15 | 1,836 |
| 2016-06-14 | $16.75 | $16.84 | $16.50 | $16.81 | $15.24 | 3,492 |
| 2016-06-13 | $16.59 | $16.90 | $16.50 | $16.50 | $14.95 | 5,718 |
| 2016-06-10 | $16.68 | $16.90 | $16.53 | $16.89 | $15.31 | 2,251 |
| 2016-06-09 | $16.90 | $16.90 | $16.55 | $16.71 | $15.14 | 1,110 |
| 2016-06-08 | $16.90 | $16.90 | $16.80 | $16.80 | $15.23 | 6,793 |
| 2016-06-07 | $16.90 | $17.00 | $16.70 | $16.70 | $15.14 | 4,114 |
| 2016-06-06 | $17.25 | $17.50 | $16.93 | $16.95 | $15.36 | 1,513 |
| 2016-06-03 | $16.81 | $17.54 | $16.62 | $16.97 | $15.38 | 1,320 |
| 2016-06-02 | $17.22 | $17.26 | $16.53 | $16.81 | $15.24 | 9,551 |
| 2016-06-01 | $17.69 | $17.69 | $17.16 | $17.22 | $15.61 | 3,803 |
| 2016-05-31 | $17.96 | $18.05 | $17.60 | $17.61 | $15.96 | 15,382 |
| 2016-05-27 | $17.96 | $17.96 | $17.92 | $17.92 | $16.24 | 499 |
| 2016-05-26 | $17.79 | $17.97 | $17.71 | $17.84 | $16.17 | 2,369 |
| 2016-05-25 | $17.95 | $18.00 | $17.61 | $17.95 | $16.26 | 2,906 |
| 2016-05-24 | $17.62 | $18.00 | $17.45 | $17.93 | $16.25 | 7,875 |
| 2016-05-23 | $17.68 | $18.00 | $17.59 | $18.00 | $16.31 | 5,121 |
| 2016-05-20 | $17.67 | $18.00 | $17.31 | $17.83 | $16.16 | 5,929 |
| 2016-05-19 | $17.81 | $17.99 | $17.70 | $17.79 | $16.12 | 4,029 |
| 2016-05-18 | $17.70 | $17.99 | $17.70 | $17.81 | $16.14 | 2,971 |
| 2016-05-17 | $17.90 | $18.00 | $17.75 | $17.77 | $16.11 | 3,134 |
| 2016-05-16 | $17.83 | $18.99 | $17.80 | $17.95 | $16.27 | 4,383 |
| 2016-05-13 | $18.00 | $18.00 | $17.84 | $17.90 | $16.22 | 2,252 |
| 2016-05-12 | $17.98 | $18.00 | $17.75 | $17.75 | $16.09 | 1,930 |
| 2016-05-11 | $18.09 | $18.09 | $17.94 | $17.94 | $16.18 | 3,105 |
| 2016-05-10 | $18.00 | $18.00 | $17.88 | $17.88 | $16.12 | 3,130 |
| 2016-05-09 | $17.53 | $19.40 | $17.53 | $17.79 | $16.04 | 6,973 |
| 2016-05-06 | $18.24 | $18.50 | $17.43 | $17.97 | $16.20 | 16,421 |
| 2016-05-05 | $19.00 | $19.00 | $17.73 | $18.40 | $16.59 | 25,353 |
| 2016-05-04 | $17.90 | $21.30 | $17.71 | $19.50 | $17.58 | 31,459 |
| 2016-05-03 | $17.75 | $17.90 | $17.75 | $17.90 | $16.14 | 4,809 |
| 2016-05-02 | $17.99 | $18.00 | $17.71 | $17.71 | $15.97 | 2,439 |
| 2016-04-29 | $18.00 | $18.00 | $17.77 | $17.90 | $16.14 | 1,439 |
| 2016-04-28 | $17.68 | $18.00 | $17.68 | $18.00 | $16.23 | 1,455 |
| 2016-04-27 | $19.00 | $19.00 | $17.77 | $17.95 | $16.18 | 10,565 |
| 2016-04-26 | $18.00 | $18.52 | $18.00 | $18.52 | $16.70 | 1,346 |
| 2016-04-25 | $17.96 | $18.00 | $17.67 | $18.00 | $16.23 | 2,699 |
| 2016-04-22 | $17.96 | $17.96 | $17.76 | $17.92 | $16.15 | 6,883 |
| 2016-04-21 | $17.99 | $17.99 | $17.67 | $17.96 | $16.19 | 4,382 |
| 2016-04-20 | $18.05 | $18.05 | $17.94 | $17.96 | $16.19 | 2,855 |
| 2016-04-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.23 | 2,148 |
| 2016-04-18 | $17.92 | $18.00 | $17.65 | $17.65 | $15.91 | 4,152 |
| 2016-04-15 | $18.05 | $18.05 | $17.63 | $17.63 | $15.90 | 9,723 |
| 2016-04-14 | $18.46 | $18.46 | $17.84 | $18.00 | $16.23 | 8,669 |
| 2016-04-13 | $17.99 | $18.79 | $17.95 | $18.00 | $16.23 | 6,179 |
| 2016-04-12 | $17.98 | $18.00 | $17.70 | $17.99 | $16.22 | 3,314 |
| 2016-04-11 | $17.90 | $17.99 | $17.75 | $17.98 | $16.21 | 2,201 |
| 2016-04-08 | $17.70 | $19.74 | $17.70 | $17.98 | $16.21 | 6,839 |
| 2016-04-07 | $19.59 | $19.69 | $17.50 | $17.99 | $16.22 | 24,110 |
| 2016-04-06 | $18.03 | $18.03 | $17.95 | $17.99 | $16.22 | 2,751 |
| 2016-04-05 | $18.00 | $18.00 | $17.98 | $18.00 | $16.23 | 3,302 |
| 2016-04-04 | $17.50 | $18.00 | $17.50 | $17.78 | $16.03 | 3,007 |
| 2016-04-01 | $18.03 | $18.03 | $17.70 | $17.70 | $15.96 | 3,359 |
| 2016-03-31 | $17.89 | $18.00 | $17.51 | $17.57 | $15.84 | 4,016 |
| 2016-03-30 | $17.98 | $18.00 | $17.65 | $18.00 | $16.23 | 7,752 |
| 2016-03-29 | $17.62 | $18.00 | $17.62 | $17.80 | $16.05 | 5,362 |
| 2016-03-28 | $18.00 | $18.00 | $17.26 | $17.75 | $16.00 | 1,407 |
| 2016-03-24 | $17.95 | $18.00 | $17.43 | $18.00 | $16.23 | 3,426 |
| 2016-03-23 | $17.50 | $18.00 | $17.50 | $17.80 | $16.05 | 5,414 |
| 2016-03-22 | $18.00 | $18.00 | $16.75 | $17.50 | $15.78 | 2,245 |
| 2016-03-21 | $17.67 | $18.00 | $16.68 | $17.49 | $15.77 | 10,051 |
| 2016-03-18 | $18.00 | $18.00 | $16.55 | $16.55 | $14.92 | 15,383 |
| 2016-03-17 | $18.25 | $18.50 | $17.07 | $17.80 | $16.05 | 18,461 |
| 2016-03-16 | $19.34 | $20.62 | $16.33 | $18.10 | $16.32 | 25,893 |
| 2016-03-15 | $40.00 | $40.00 | $35.00 | $35.70 | $16.09 | 5,644 |
| 2016-03-14 | $34.81 | $35.00 | $34.81 | $34.90 | $15.73 | 5,968 |
| 2016-03-11 | $34.95 | $35.00 | $34.95 | $35.00 | $15.78 | 1,240 |
| 2016-03-10 | $35.18 | $35.18 | $34.99 | $34.99 | $15.77 | 1,612 |
| 2016-03-09 | $35.00 | $35.00 | $35.00 | $35.00 | $15.78 | 2,840 |
| 2016-03-08 | $34.95 | $35.00 | $33.26 | $35.00 | $15.78 | 1,162 |
| 2016-03-07 | $34.95 | $34.99 | $34.95 | $34.99 | $15.77 | 1,360 |
| 2016-03-04 | $34.50 | $35.40 | $33.05 | $35.25 | $15.89 | 8,234 |
| 2016-03-03 | $36.20 | $36.20 | $34.23 | $34.94 | $15.75 | 9,266 |
| 2016-03-02 | $36.20 | $36.20 | $35.50 | $35.50 | $16.00 | 3,022 |
| 2016-03-01 | $36.95 | $36.95 | $35.03 | $35.70 | $16.09 | 11,556 |
| 2016-02-29 | $37.00 | $37.00 | $35.00 | $35.88 | $16.18 | 5,626 |
| 2016-02-26 | $37.00 | $37.00 | $36.47 | $36.47 | $16.44 | 6,376 |
| 2016-02-25 | $39.50 | $39.50 | $37.00 | $37.79 | $17.04 | 3,180 |
| 2016-02-24 | $39.10 | $39.15 | $38.95 | $38.95 | $17.56 | 1,974 |
| 2016-02-23 | $41.43 | $41.43 | $38.11 | $38.48 | $17.35 | 1,050 |
| 2016-02-22 | $36.85 | $42.49 | $35.05 | $42.49 | $19.15 | 546 |
| 2016-02-19 | $35.00 | $35.00 | $35.00 | $35.00 | $15.78 | 1,392 |
| 2016-02-18 | $34.26 | $34.26 | $34.26 | $34.26 | $15.45 | 374 |
| 2016-02-17 | $35.00 | $35.00 | $34.26 | $34.26 | $15.45 | 3,582 |
| 2016-02-16 | $35.00 | $36.80 | $35.00 | $35.20 | $15.87 | 2,928 |
| 2016-02-12 | $35.00 | $35.00 | $33.00 | $35.00 | $15.78 | 1,958 |
| 2016-02-11 | $33.01 | $33.01 | $33.01 | $33.01 | $14.88 | 34 |
| 2016-02-10 | $31.99 | $33.01 | $31.00 | $33.01 | $14.88 | 4,748 |
| 2016-02-09 | $31.00 | $31.13 | $31.00 | $31.13 | $13.96 | 2,588 |
| 2016-02-08 | $31.01 | $31.05 | $30.76 | $31.05 | $13.92 | 1,814 |
| 2016-02-05 | $31.00 | $31.00 | $31.00 | $31.00 | $13.90 | 268 |
| 2016-02-04 | $31.00 | $31.06 | $31.00 | $31.06 | $13.92 | 1,240 |
| 2016-02-03 | $30.65 | $31.01 | $30.65 | $31.01 | $13.90 | 1,294 |
| 2016-02-02 | $30.47 | $31.04 | $30.47 | $31.04 | $13.92 | 700 |
| 2016-02-01 | $31.50 | $31.50 | $31.00 | $31.00 | $13.90 | 3,342 |
| 2016-01-29 | $31.00 | $31.43 | $31.00 | $31.43 | $14.09 | 3,176 |
| 2016-01-28 | $31.00 | $31.52 | $31.00 | $31.42 | $14.09 | 5,760 |
| 2016-01-27 | $30.55 | $31.04 | $30.55 | $31.04 | $13.92 | 944 |
| 2016-01-26 | $31.00 | $31.00 | $31.00 | $31.00 | $13.90 | 7,792 |
| 2016-01-25 | $30.95 | $31.02 | $30.95 | $31.02 | $13.91 | 600 |
| 2016-01-22 | $30.75 | $30.75 | $30.75 | $30.75 | $13.79 | 60 |
| 2016-01-21 | $32.00 | $32.00 | $32.00 | $32.00 | $14.35 | 2 |
| 2016-01-20 | $31.95 | $31.95 | $31.95 | $31.95 | $14.32 | 28 |
| 2016-01-19 | $31.95 | $31.95 | $31.95 | $31.95 | $14.32 | 10 |
| 2016-01-15 | $31.87 | $31.95 | $31.87 | $31.95 | $14.32 | 484 |
| 2016-01-14 | $32.00 | $32.00 | $32.00 | $32.00 | $14.34 | 362 |
| 2016-01-13 | $32.00 | $32.00 | $32.00 | $32.00 | $14.35 | 200 |
| 2016-01-12 | $31.88 | $31.88 | $31.88 | $31.88 | $14.29 | 200 |
| 2016-01-11 | $30.50 | $30.50 | $30.50 | $30.50 | $13.67 | 714 |
| 2016-01-08 | $31.00 | $31.00 | $30.50 | $30.50 | $13.67 | 1,106 |
| 2016-01-07 | $31.01 | $31.08 | $31.00 | $31.00 | $13.90 | 3,930 |
| 2016-01-06 | $31.99 | $31.99 | $31.90 | $31.90 | $14.30 | 740 |
| 2016-01-05 | $31.99 | $31.99 | $31.99 | $31.99 | $14.34 | 0 |
| 2016-01-04 | $31.99 | $31.99 | $31.99 | $31.99 | $14.34 | 4,070 |
| 2015-12-31 | $31.95 | $31.95 | $31.95 | $31.95 | $14.32 | 186 |
| 2015-12-30 | $31.95 | $31.95 | $31.95 | $31.95 | $14.32 | 0 |
| 2015-12-29 | $31.95 | $31.95 | $31.95 | $31.95 | $14.32 | 0 |
| 2015-12-28 | $31.95 | $31.95 | $31.95 | $31.95 | $14.32 | 0 |
| 2015-12-24 | $31.95 | $31.95 | $31.95 | $31.95 | $14.32 | 0 |
| 2015-12-23 | $31.95 | $31.95 | $31.95 | $31.95 | $14.32 | 10 |
| 2015-12-22 | $31.95 | $31.95 | $30.24 | $30.24 | $13.56 | 152 |
| 2015-12-21 | $30.26 | $30.26 | $30.26 | $30.26 | $13.57 | 6 |
| 2015-12-18 | $30.22 | $31.95 | $30.22 | $31.95 | $14.32 | 322 |
| 2015-12-17 | $30.01 | $30.24 | $30.01 | $30.24 | $13.56 | 32 |
| 2015-12-16 | $31.99 | $31.99 | $31.99 | $31.99 | $14.34 | 40 |
| 2015-12-15 | $31.98 | $31.99 | $31.98 | $31.99 | $14.34 | 1,990 |
| 2015-12-14 | $31.36 | $31.36 | $31.36 | $31.36 | $14.06 | 0 |
| 2015-12-11 | $31.36 | $31.36 | $31.36 | $31.36 | $14.06 | 18 |
| 2015-12-10 | $31.30 | $31.33 | $31.30 | $31.33 | $14.05 | 116 |
| 2015-12-09 | $31.36 | $31.36 | $31.36 | $31.36 | $14.06 | 4 |
| 2015-12-08 | $31.36 | $31.36 | $31.36 | $31.36 | $14.06 | 0 |
| 2015-12-07 | $31.36 | $31.36 | $31.36 | $31.36 | $14.06 | 0 |
| 2015-12-04 | $32.00 | $32.00 | $31.36 | $31.36 | $14.06 | 1,022 |
| 2015-12-03 | $32.99 | $32.99 | $32.99 | $32.99 | $14.79 | 96 |
| 2015-12-02 | $33.00 | $33.00 | $32.99 | $32.99 | $14.79 | 1,306 |
| 2015-12-01 | $29.18 | $32.99 | $28.75 | $32.99 | $14.79 | 4,614 |
| 2015-11-30 | $28.75 | $29.00 | $28.75 | $28.92 | $12.97 | 2,248 |
| 2015-11-27 | $29.00 | $29.00 | $29.00 | $29.00 | $13.00 | 20 |
| 2015-11-25 | $29.00 | $29.00 | $29.00 | $29.00 | $13.00 | 2,404 |
| 2015-11-24 | $29.00 | $29.00 | $29.00 | $29.00 | $13.00 | 0 |
| 2015-11-23 | $28.80 | $29.00 | $28.77 | $29.00 | $13.00 | 2,806 |
| 2015-11-20 | $28.54 | $28.54 | $28.54 | $28.54 | $12.79 | 120 |
| 2015-11-19 | $28.54 | $28.54 | $28.54 | $28.54 | $12.79 | 0 |
| 2015-11-18 | $28.54 | $28.54 | $28.54 | $28.54 | $12.79 | 210 |
| 2015-11-17 | $29.00 | $29.00 | $29.00 | $29.00 | $13.00 | 2,298 |
| 2015-11-16 | $28.81 | $28.81 | $28.81 | $28.81 | $12.92 | 2 |
| 2015-11-13 | $28.99 | $29.00 | $28.99 | $29.00 | $13.00 | 54 |
| 2015-11-12 | $29.00 | $29.00 | $29.00 | $29.00 | $13.00 | 0 |
| 2015-11-11 | $29.00 | $29.00 | $29.00 | $29.00 | $13.00 | 0 |
| 2015-11-10 | $29.00 | $29.00 | $29.00 | $29.00 | $13.00 | 0 |
| 2015-11-09 | $29.00 | $29.00 | $29.00 | $29.00 | $12.92 | 200 |
| 2015-11-06 | $28.50 | $28.50 | $28.50 | $28.50 | $12.70 | 18 |
| 2015-11-05 | $28.50 | $28.50 | $28.50 | $28.50 | $12.70 | 148 |
| 2015-11-04 | $28.80 | $29.00 | $28.80 | $29.00 | $12.92 | 16 |
| 2015-11-03 | $28.50 | $28.50 | $28.50 | $28.50 | $12.70 | 386 |
| 2015-11-02 | $28.00 | $28.00 | $28.00 | $28.00 | $12.47 | 400 |
| 2015-10-30 | $28.70 | $28.70 | $28.07 | $28.07 | $12.50 | 248 |
| 2015-10-29 | $28.70 | $28.70 | $28.70 | $28.70 | $12.78 | 8 |
| 2015-10-28 | $28.70 | $28.70 | $28.64 | $28.64 | $12.76 | 236 |
| 2015-10-27 | $29.00 | $29.00 | $28.08 | $28.08 | $12.51 | 5,740 |
| 2015-10-26 | $28.50 | $28.50 | $28.50 | $28.50 | $12.70 | 756 |
| 2015-10-23 | $28.95 | $28.95 | $28.95 | $28.95 | $12.90 | 208 |
| 2015-10-22 | $29.00 | $29.00 | $29.00 | $29.00 | $12.92 | 680 |
| 2015-10-21 | $28.61 | $28.61 | $28.55 | $28.55 | $12.72 | 1,020 |
| 2015-10-20 | $28.97 | $29.00 | $28.97 | $29.00 | $12.92 | 2,000 |
| 2015-10-19 | $28.42 | $28.42 | $28.42 | $28.42 | $12.66 | 2,216 |
| 2015-10-16 | $28.32 | $28.50 | $28.00 | $28.00 | $12.47 | 4,202 |
| 2015-10-15 | $28.67 | $28.67 | $28.67 | $28.67 | $12.77 | 450 |
| 2015-10-14 | $28.00 | $28.00 | $28.00 | $28.00 | $12.47 | 2,440 |
| 2015-10-13 | $27.58 | $27.58 | $27.58 | $27.58 | $12.29 | 0 |
| 2015-10-12 | $27.58 | $27.58 | $27.58 | $27.58 | $12.29 | 0 |
| 2015-10-09 | $27.58 | $27.58 | $27.58 | $27.58 | $12.29 | 14 |
| 2015-10-08 | $27.58 | $27.58 | $27.58 | $27.58 | $12.29 | 0 |
| 2015-10-07 | $28.00 | $28.00 | $27.58 | $27.58 | $12.29 | 2,380 |
| 2015-10-06 | $27.66 | $27.66 | $27.66 | $27.66 | $12.32 | 32 |
| 2015-10-05 | $28.95 | $28.95 | $28.95 | $28.95 | $12.90 | 120 |
| 2015-10-02 | $27.50 | $27.50 | $27.50 | $27.50 | $12.25 | 0 |
| 2015-10-01 | $27.50 | $27.50 | $27.50 | $27.50 | $12.25 | 0 |
| 2015-09-30 | $27.50 | $27.50 | $27.50 | $27.50 | $12.25 | 356 |
| 2015-09-29 | $27.64 | $27.64 | $27.64 | $27.64 | $12.31 | 46 |
| 2015-09-28 | $28.40 | $28.40 | $27.64 | $27.64 | $12.31 | 328 |
| 2015-09-25 | $27.82 | $27.82 | $27.62 | $27.62 | $12.30 | 118 |
| 2015-09-24 | $27.82 | $27.82 | $27.82 | $27.82 | $12.39 | 26 |
| 2015-09-23 | $27.72 | $28.80 | $27.72 | $28.80 | $12.83 | 8 |
| 2015-09-22 | $28.19 | $28.19 | $28.19 | $28.19 | $12.56 | 14 |
| 2015-09-21 | $29.00 | $29.00 | $27.68 | $28.19 | $12.56 | 808 |
| 2015-09-18 | $28.86 | $28.86 | $28.86 | $28.86 | $12.86 | 1,058 |
| 2015-09-17 | $28.70 | $28.70 | $28.64 | $28.67 | $12.77 | 214 |
| 2015-09-16 | $27.57 | $27.57 | $27.57 | $27.57 | $12.28 | 10 |
| 2015-09-15 | $28.20 | $28.20 | $28.00 | $28.00 | $12.47 | 3,330 |
| 2015-09-14 | $28.00 | $28.00 | $28.00 | $28.00 | $12.47 | 16 |
| 2015-09-11 | $28.50 | $28.50 | $28.00 | $28.00 | $12.47 | 2,584 |
| 2015-09-10 | $28.00 | $28.00 | $28.00 | $28.00 | $12.47 | 38 |
| 2015-09-09 | $28.50 | $28.50 | $28.34 | $28.34 | $12.62 | 406 |
| 2015-09-08 | $29.00 | $29.00 | $28.25 | $28.74 | $12.80 | 764 |
| 2015-09-04 | $28.91 | $29.00 | $28.40 | $29.00 | $12.92 | 8,716 |
| 2015-09-03 | $27.64 | $27.64 | $27.64 | $27.64 | $12.31 | 8 |
| 2015-09-02 | $27.55 | $28.50 | $27.55 | $27.86 | $12.41 | 204 |
| 2015-09-01 | $28.50 | $28.50 | $28.50 | $28.50 | $12.70 | 904 |
| 2015-08-31 | $28.50 | $28.50 | $28.50 | $28.50 | $12.69 | 7,756 |
| 2015-08-28 | $28.50 | $28.50 | $28.50 | $28.50 | $12.70 | 4 |
| 2015-08-27 | $28.50 | $28.50 | $28.50 | $28.50 | $12.70 | 0 |
| 2015-08-26 | $28.50 | $28.50 | $28.50 | $28.50 | $12.70 | 198 |
| 2015-08-25 | $28.50 | $28.50 | $28.50 | $28.50 | $12.70 | 124 |
| 2015-08-24 | $28.50 | $28.50 | $28.50 | $28.50 | $12.70 | 314 |
Greene County Bancorp Inc (GCBC) News Headlines
Recent Greene County Bancorp Inc (GCBC) News
Similar Companies to Greene County Bancorp Inc (GCBC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |