Independence Holding Company (IHC) Exchange: NYSE
Data as of April 23, 2024
$57.01 ($0.01) 0.02%
Independence Holding Company - Daily Information
Click for more stock information on Independence Holding Company.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $56.98 |
| Previous Close | $57.01 |
| High | $57.05 |
| Low | $56.98 |
| Adjusted Open | $56.98 |
| Previous Adjusted Close | $57.01 |
| Adjusted High | $57.05 |
| Adjusted Low | $56.98 |
About Independence Holding Company (IHC)
Independence Holding Company, through our current subsidiaries, underwrites and distributes health, group disability and life, New York State DBL and paid family leave, and pet insurance. IHC underwrites policies in all 50 states, Washington D.C., Puerto Rico and the U.S. Virgin Islands through our three carriers: Independence American Insurance Company, Standard Security Life Insurance Company of New York (âStandard Security Lifeâ) and Madison National Life Insurance Company, Inc. (âMadison National Lifeâ). We also distribute products nationally through multiple channels, including our agencies, call centers, advisors, direct and affinity relationships, Web Broker, and web properties, including www.healthedeals.com ; www.healthinsurance.org ; www.medicareresources.org ; www.petplace.com ; and www.insxcloud.com. As previously announced, IHC has entered into stock purchase agreements to sell all of the issued and outstanding capital stock of Standard Security Life, Madison National Life and Independence American Holdings Corp., which includes Independence American Insurance Company and the remaining assets of IHCâs pet business, each subject to regulatory approval.
Invest in Independence Holding Company (IHC)
Historical Stock Data for Independence Holding Company (IHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | $56.98 | $57.05 | $56.98 | $57.01 | $57.01 | 40,135 |
| 2022-02-14 | $57.02 | $57.02 | $56.96 | $57.00 | $57.00 | 23,354 |
| 2022-02-11 | $57.02 | $57.02 | $57.00 | $57.00 | $56.94 | 17,110 |
| 2022-02-10 | $57.02 | $57.02 | $56.98 | $56.99 | $56.93 | 10,529 |
| 2022-02-09 | $57.26 | $57.26 | $57.00 | $57.00 | $56.94 | 18,823 |
| 2022-02-08 | $57.03 | $57.04 | $57.00 | $57.00 | $56.94 | 10,506 |
| 2022-02-07 | $57.03 | $57.03 | $56.98 | $56.99 | $56.93 | 11,430 |
| 2022-02-04 | $56.91 | $57.03 | $56.89 | $57.03 | $56.97 | 15,315 |
| 2022-02-03 | $56.95 | $57.02 | $56.95 | $56.97 | $56.91 | 12,448 |
| 2022-02-02 | $56.87 | $57.00 | $56.85 | $56.93 | $56.87 | 12,773 |
| 2022-02-01 | $56.85 | $57.03 | $56.84 | $56.97 | $56.91 | 23,059 |
| 2022-01-31 | $56.84 | $56.95 | $56.84 | $56.95 | $56.89 | 12,821 |
| 2022-01-28 | $56.77 | $56.91 | $56.77 | $56.90 | $56.84 | 31,263 |
| 2022-01-27 | $56.77 | $56.90 | $56.77 | $56.84 | $56.78 | 16,467 |
| 2022-01-26 | $56.78 | $56.85 | $56.77 | $56.83 | $56.77 | 28,207 |
| 2022-01-25 | $56.77 | $56.86 | $56.77 | $56.81 | $56.75 | 27,550 |
| 2022-01-24 | $56.84 | $56.86 | $56.77 | $56.78 | $56.72 | 25,775 |
| 2022-01-21 | $56.77 | $56.86 | $56.77 | $56.77 | $56.71 | 28,129 |
| 2022-01-20 | $56.75 | $56.86 | $56.75 | $56.76 | $56.70 | 17,248 |
| 2022-01-19 | $56.77 | $56.86 | $56.75 | $56.77 | $56.71 | 13,454 |
| 2022-01-18 | $56.75 | $56.86 | $56.75 | $56.77 | $56.71 | 13,875 |
| 2022-01-14 | $56.70 | $56.80 | $56.70 | $56.79 | $56.73 | 22,008 |
| 2022-01-13 | $56.80 | $56.80 | $56.75 | $56.79 | $56.73 | 19,310 |
| 2022-01-12 | $56.78 | $56.86 | $56.73 | $56.76 | $56.70 | 21,108 |
| 2022-01-11 | $56.77 | $56.90 | $56.76 | $56.84 | $56.78 | 16,870 |
| 2022-01-10 | $56.75 | $56.94 | $56.72 | $56.88 | $56.82 | 19,777 |
| 2022-01-07 | $56.72 | $56.89 | $56.72 | $56.79 | $56.73 | 46,587 |
| 2022-01-06 | $56.55 | $56.80 | $56.55 | $56.70 | $56.64 | 22,644 |
| 2022-01-05 | $56.80 | $56.85 | $56.70 | $56.73 | $56.67 | 26,157 |
| 2022-01-04 | $56.88 | $56.90 | $56.80 | $56.81 | $56.75 | 18,667 |
| 2022-01-03 | $56.68 | $57.02 | $56.68 | $56.88 | $56.82 | 97,498 |
| 2021-12-31 | $56.60 | $56.70 | $56.60 | $56.68 | $56.62 | 25,380 |
| 2021-12-30 | $56.60 | $56.65 | $56.55 | $56.60 | $56.54 | 36,578 |
| 2021-12-29 | $56.60 | $56.60 | $56.56 | $56.57 | $56.51 | 31,696 |
| 2021-12-28 | $56.60 | $56.60 | $56.55 | $56.58 | $56.52 | 33,185 |
| 2021-12-27 | $56.65 | $56.65 | $56.55 | $56.60 | $56.54 | 29,912 |
| 2021-12-23 | $56.70 | $56.70 | $56.55 | $56.59 | $56.53 | 21,379 |
| 2021-12-22 | $56.55 | $56.64 | $56.55 | $56.60 | $56.54 | 26,675 |
| 2021-12-21 | $56.55 | $56.62 | $56.54 | $56.55 | $56.49 | 55,087 |
| 2021-12-20 | $56.55 | $56.59 | $56.50 | $56.54 | $56.48 | 29,698 |
| 2021-12-17 | $56.50 | $56.70 | $56.50 | $56.70 | $56.64 | 132,169 |
| 2021-12-16 | $56.62 | $56.69 | $56.54 | $56.59 | $56.53 | 13,802 |
| 2021-12-15 | $56.61 | $56.71 | $56.50 | $56.70 | $56.64 | 23,624 |
| 2021-12-14 | $56.46 | $56.59 | $56.46 | $56.50 | $56.44 | 41,257 |
| 2021-12-13 | $56.49 | $56.50 | $56.46 | $56.46 | $56.40 | 15,086 |
| 2021-12-10 | $56.50 | $56.59 | $56.44 | $56.46 | $56.40 | 140,930 |
| 2021-12-09 | $56.55 | $56.70 | $56.55 | $56.67 | $56.39 | 34,232 |
| 2021-12-08 | $56.71 | $56.82 | $56.65 | $56.65 | $56.37 | 30,195 |
| 2021-12-07 | $56.84 | $56.84 | $56.74 | $56.74 | $56.46 | 23,823 |
| 2021-12-06 | $56.64 | $56.79 | $56.64 | $56.71 | $56.43 | 15,876 |
| 2021-12-03 | $56.68 | $56.73 | $56.55 | $56.63 | $56.35 | 10,895 |
| 2021-12-02 | $56.60 | $56.72 | $56.42 | $56.56 | $56.28 | 25,505 |
| 2021-12-01 | $56.56 | $56.62 | $56.50 | $56.50 | $56.22 | 18,152 |
| 2021-11-30 | $56.50 | $56.60 | $56.50 | $56.50 | $56.22 | 21,632 |
| 2021-11-29 | $56.65 | $56.72 | $56.50 | $56.50 | $56.22 | 20,571 |
| 2021-11-26 | $56.48 | $56.71 | $56.40 | $56.70 | $56.42 | 20,384 |
| 2021-11-24 | $56.48 | $56.72 | $56.40 | $56.65 | $56.37 | 11,524 |
| 2021-11-23 | $56.40 | $56.71 | $56.40 | $56.69 | $56.41 | 54,777 |
| 2021-11-22 | $56.50 | $56.80 | $56.50 | $56.51 | $56.23 | 16,010 |
| 2021-11-19 | $56.50 | $56.71 | $56.50 | $56.50 | $56.22 | 8,018 |
| 2021-11-18 | $56.48 | $56.79 | $56.40 | $56.58 | $56.30 | 84,334 |
| 2021-11-17 | $56.67 | $56.84 | $56.48 | $56.50 | $56.22 | 34,624 |
| 2021-11-16 | $56.46 | $57.43 | $56.46 | $56.84 | $56.56 | 28,475 |
| 2021-11-15 | $56.59 | $56.67 | $56.45 | $56.57 | $56.29 | 56,188 |
| 2021-11-12 | $56.49 | $57.24 | $56.49 | $56.64 | $56.36 | 23,736 |
| 2021-11-11 | $56.42 | $56.60 | $56.28 | $56.46 | $56.18 | 58,849 |
| 2021-11-10 | $56.60 | $56.79 | $53.96 | $56.42 | $56.14 | 357,296 |
| 2021-11-09 | $49.11 | $49.17 | $49.11 | $49.17 | $48.93 | 1,608 |
| 2021-11-08 | $48.88 | $49.50 | $48.88 | $49.50 | $49.26 | 12,924 |
| 2021-11-05 | $49.74 | $49.74 | $49.35 | $49.50 | $49.26 | 11,652 |
| 2021-11-04 | $49.30 | $49.44 | $49.25 | $49.30 | $49.06 | 4,585 |
| 2021-11-03 | $49.33 | $49.74 | $49.28 | $49.73 | $49.48 | 7,986 |
| 2021-11-02 | $49.46 | $49.63 | $49.07 | $49.63 | $49.39 | 4,503 |
| 2021-11-01 | $49.51 | $49.51 | $49.30 | $49.30 | $49.06 | 4,563 |
| 2021-10-29 | $49.35 | $49.35 | $49.05 | $49.05 | $48.81 | 2,616 |
| 2021-10-28 | $49.30 | $49.30 | $49.25 | $49.25 | $49.01 | 6,058 |
| 2021-10-27 | $48.41 | $49.00 | $48.41 | $48.73 | $48.49 | 10,707 |
| 2021-10-26 | $48.50 | $49.00 | $48.44 | $48.74 | $48.50 | 14,741 |
| 2021-10-25 | $48.75 | $48.95 | $48.50 | $48.59 | $48.35 | 3,693 |
| 2021-10-22 | $48.31 | $48.88 | $48.31 | $48.63 | $48.39 | 2,512 |
| 2021-10-21 | $49.07 | $49.07 | $48.35 | $48.47 | $48.23 | 6,142 |
| 2021-10-20 | $49.29 | $49.30 | $49.07 | $49.07 | $48.83 | 2,238 |
| 2021-10-19 | $49.35 | $49.71 | $49.35 | $49.42 | $49.18 | 1,440 |
| 2021-10-18 | $49.16 | $49.39 | $49.03 | $49.39 | $49.15 | 1,670 |
| 2021-10-15 | $49.75 | $49.75 | $49.14 | $49.16 | $48.92 | 9,985 |
| 2021-10-14 | $49.35 | $49.75 | $49.35 | $49.71 | $49.46 | 4,582 |
| 2021-10-13 | $49.31 | $49.31 | $49.04 | $49.30 | $49.06 | 2,025 |
| 2021-10-12 | $49.57 | $49.57 | $49.29 | $49.43 | $49.19 | 1,640 |
| 2021-10-11 | $49.11 | $49.22 | $49.11 | $49.19 | $48.95 | 1,305 |
| 2021-10-08 | $49.12 | $49.43 | $49.07 | $49.18 | $48.94 | 1,750 |
| 2021-10-07 | $49.42 | $49.66 | $49.20 | $49.20 | $48.96 | 4,368 |
| 2021-10-06 | $49.10 | $49.15 | $49.10 | $49.15 | $48.91 | 1,622 |
| 2021-10-05 | $49.09 | $49.49 | $49.09 | $49.49 | $49.25 | 4,953 |
| 2021-10-04 | $49.30 | $49.30 | $49.07 | $49.17 | $48.93 | 4,495 |
| 2021-10-01 | $49.52 | $49.62 | $49.00 | $49.20 | $48.96 | 11,459 |
| 2021-09-30 | $49.72 | $49.72 | $49.59 | $49.59 | $49.35 | 2,047 |
| 2021-09-29 | $49.50 | $49.75 | $49.50 | $49.68 | $49.44 | 4,003 |
| 2021-09-28 | $49.50 | $49.69 | $49.50 | $49.57 | $49.33 | 17,564 |
| 2021-09-27 | $49.32 | $49.74 | $49.18 | $49.18 | $48.94 | 7,178 |
| 2021-09-24 | $49.15 | $49.20 | $49.05 | $49.20 | $48.96 | 3,251 |
| 2021-09-23 | $49.15 | $49.60 | $49.02 | $49.12 | $48.88 | 13,261 |
| 2021-09-22 | $49.12 | $49.12 | $49.00 | $49.10 | $48.86 | 4,571 |
| 2021-09-21 | $49.67 | $49.67 | $49.02 | $49.21 | $48.97 | 1,369 |
| 2021-09-20 | $49.30 | $49.33 | $48.55 | $49.25 | $49.01 | 15,026 |
| 2021-09-17 | $48.14 | $49.76 | $48.00 | $49.76 | $49.51 | 111,297 |
| 2021-09-16 | $48.44 | $48.57 | $48.00 | $48.01 | $47.77 | 19,225 |
| 2021-09-15 | $48.75 | $49.29 | $48.39 | $48.39 | $48.15 | 24,835 |
| 2021-09-14 | $49.08 | $49.13 | $48.75 | $48.95 | $48.71 | 17,148 |
| 2021-09-13 | $49.54 | $49.54 | $49.02 | $49.20 | $48.96 | 19,277 |
| 2021-09-10 | $49.45 | $49.55 | $49.25 | $49.26 | $49.02 | 23,308 |
| 2021-09-09 | $49.55 | $49.55 | $49.25 | $49.25 | $49.01 | 36,911 |
| 2021-09-08 | $49.51 | $49.70 | $49.50 | $49.60 | $49.36 | 17,402 |
| 2021-09-07 | $49.53 | $49.85 | $49.50 | $49.73 | $49.48 | 19,289 |
| 2021-09-03 | $49.94 | $49.94 | $49.41 | $49.60 | $49.36 | 22,120 |
| 2021-09-02 | $49.70 | $49.93 | $49.70 | $49.70 | $49.46 | 15,815 |
| 2021-09-01 | $49.98 | $50.45 | $49.70 | $49.75 | $49.50 | 21,347 |
| 2021-08-31 | $49.95 | $50.02 | $49.35 | $49.98 | $49.73 | 52,475 |
| 2021-08-30 | $50.50 | $50.96 | $49.79 | $49.90 | $49.65 | 176,676 |
| 2021-08-27 | $42.00 | $42.75 | $41.88 | $42.01 | $41.80 | 15,195 |
| 2021-08-26 | $42.00 | $42.50 | $41.64 | $41.95 | $41.74 | 11,015 |
| 2021-08-25 | $41.75 | $42.36 | $41.70 | $41.91 | $41.70 | 7,104 |
| 2021-08-24 | $41.82 | $42.23 | $41.60 | $41.60 | $41.39 | 15,380 |
| 2021-08-23 | $41.10 | $42.29 | $41.01 | $42.27 | $42.06 | 24,908 |
| 2021-08-20 | $40.85 | $41.67 | $40.38 | $40.96 | $40.76 | 13,856 |
| 2021-08-19 | $41.83 | $41.83 | $40.83 | $41.01 | $40.81 | 15,983 |
| 2021-08-18 | $41.87 | $42.50 | $41.02 | $41.02 | $40.82 | 5,181 |
| 2021-08-17 | $42.42 | $42.80 | $41.44 | $41.44 | $41.24 | 7,149 |
| 2021-08-16 | $42.88 | $42.88 | $42.00 | $42.38 | $42.17 | 5,823 |
| 2021-08-13 | $43.52 | $43.87 | $43.05 | $43.05 | $42.84 | 4,260 |
| 2021-08-12 | $43.49 | $43.54 | $43.17 | $43.54 | $43.33 | 2,442 |
| 2021-08-11 | $43.90 | $44.42 | $43.10 | $43.50 | $43.29 | 11,101 |
| 2021-08-10 | $44.00 | $44.00 | $43.10 | $43.50 | $43.29 | 5,929 |
| 2021-08-09 | $45.26 | $45.26 | $44.07 | $44.07 | $43.85 | 1,392 |
| 2021-08-06 | $45.62 | $46.34 | $45.25 | $45.25 | $45.03 | 1,986 |
| 2021-08-05 | $43.60 | $45.00 | $43.60 | $45.00 | $44.78 | 2,022 |
| 2021-08-04 | $44.12 | $44.52 | $43.97 | $44.52 | $44.30 | 3,562 |
| 2021-08-03 | $44.30 | $44.35 | $44.30 | $44.35 | $44.13 | 925 |
| 2021-08-02 | $44.25 | $44.92 | $43.00 | $44.22 | $44.00 | 9,889 |
| 2021-07-30 | $44.50 | $44.74 | $44.20 | $44.74 | $44.52 | 4,868 |
| 2021-07-29 | $44.58 | $44.63 | $43.67 | $44.15 | $43.93 | 2,821 |
| 2021-07-28 | $44.50 | $44.65 | $44.50 | $44.63 | $44.41 | 2,431 |
| 2021-07-27 | $43.51 | $44.48 | $43.51 | $44.00 | $43.78 | 4,000 |
| 2021-07-26 | $44.09 | $44.09 | $43.50 | $43.50 | $43.29 | 1,126 |
| 2021-07-23 | $44.00 | $44.35 | $43.96 | $44.35 | $44.13 | 3,669 |
| 2021-07-22 | $44.53 | $44.83 | $44.03 | $44.03 | $43.81 | 12,086 |
| 2021-07-21 | $46.00 | $46.58 | $45.46 | $45.46 | $45.24 | 7,070 |
| 2021-07-20 | $45.00 | $46.30 | $44.98 | $45.58 | $45.36 | 20,774 |
| 2021-07-19 | $44.84 | $45.29 | $44.19 | $44.19 | $43.97 | 10,575 |
| 2021-07-16 | $47.60 | $47.60 | $44.42 | $45.53 | $45.31 | 9,222 |
| 2021-07-15 | $47.00 | $47.26 | $46.59 | $46.94 | $46.71 | 14,472 |
| 2021-07-14 | $45.00 | $48.75 | $45.00 | $46.85 | $46.62 | 28,032 |
| 2021-07-13 | $45.09 | $45.20 | $44.88 | $45.00 | $44.78 | 9,999 |
| 2021-07-12 | $45.66 | $45.76 | $44.96 | $45.04 | $44.82 | 3,600 |
| 2021-07-09 | $46.30 | $46.30 | $45.18 | $45.18 | $44.96 | 6,063 |
| 2021-07-08 | $46.57 | $47.25 | $45.94 | $45.94 | $45.71 | 9,995 |
| 2021-07-07 | $46.71 | $47.64 | $46.71 | $47.00 | $46.77 | 11,177 |
| 2021-07-06 | $46.50 | $46.76 | $46.33 | $46.53 | $46.30 | 8,517 |
| 2021-07-02 | $46.51 | $46.76 | $46.50 | $46.50 | $46.27 | 5,561 |
| 2021-07-01 | $46.52 | $46.85 | $46.50 | $46.51 | $46.28 | 14,145 |
| 2021-06-30 | $46.50 | $46.64 | $46.32 | $46.32 | $46.09 | 20,300 |
| 2021-06-29 | $46.57 | $46.71 | $46.37 | $46.60 | $46.37 | 20,249 |
| 2021-06-28 | $46.34 | $46.86 | $45.76 | $46.85 | $46.62 | 21,583 |
| 2021-06-25 | $46.00 | $46.52 | $45.98 | $46.50 | $46.27 | 78,478 |
| 2021-06-24 | $45.01 | $46.25 | $44.71 | $46.25 | $46.02 | 17,544 |
| 2021-06-23 | $41.97 | $45.01 | $41.97 | $44.90 | $44.47 | 16,438 |
| 2021-06-22 | $42.43 | $43.00 | $42.23 | $42.63 | $42.22 | 10,762 |
| 2021-06-21 | $42.69 | $43.40 | $42.38 | $43.00 | $42.59 | 15,722 |
| 2021-06-18 | $42.59 | $43.02 | $41.91 | $42.77 | $42.36 | 19,903 |
| 2021-06-17 | $43.88 | $44.33 | $43.14 | $43.18 | $42.76 | 12,225 |
| 2021-06-16 | $44.61 | $44.92 | $43.54 | $43.88 | $43.46 | 11,286 |
| 2021-06-15 | $45.64 | $45.64 | $44.31 | $44.57 | $44.14 | 7,727 |
| 2021-06-14 | $46.60 | $46.60 | $45.21 | $45.21 | $44.77 | 5,807 |
| 2021-06-11 | $46.20 | $46.98 | $46.07 | $46.30 | $45.85 | 8,120 |
| 2021-06-10 | $46.91 | $47.08 | $46.41 | $46.78 | $46.33 | 9,871 |
| 2021-06-09 | $46.14 | $47.21 | $46.14 | $46.34 | $45.89 | 13,005 |
| 2021-06-08 | $47.00 | $47.04 | $46.75 | $46.88 | $46.43 | 6,971 |
| 2021-06-07 | $45.69 | $47.11 | $45.24 | $46.75 | $46.30 | 12,080 |
| 2021-06-04 | $46.27 | $46.27 | $45.60 | $45.60 | $45.16 | 5,101 |
| 2021-06-03 | $47.00 | $47.00 | $45.74 | $46.60 | $46.15 | 6,491 |
| 2021-06-02 | $45.21 | $46.23 | $44.77 | $46.00 | $45.56 | 14,086 |
| 2021-06-01 | $44.02 | $45.14 | $44.02 | $44.64 | $44.21 | 12,826 |
| 2021-05-28 | $44.51 | $45.01 | $44.02 | $44.02 | $43.60 | 3,195 |
| 2021-05-27 | $45.79 | $45.79 | $44.00 | $44.00 | $43.58 | 22,813 |
| 2021-05-26 | $45.43 | $46.10 | $45.39 | $45.68 | $45.24 | 8,169 |
| 2021-05-25 | $45.93 | $46.52 | $45.49 | $45.49 | $45.05 | 7,588 |
| 2021-05-24 | $46.00 | $47.48 | $46.00 | $46.00 | $45.56 | 10,531 |
| 2021-05-21 | $48.26 | $48.26 | $47.00 | $47.00 | $46.55 | 7,372 |
| 2021-05-20 | $44.50 | $48.06 | $44.41 | $48.01 | $47.55 | 18,642 |
| 2021-05-19 | $44.70 | $44.84 | $44.00 | $44.53 | $44.10 | 10,499 |
| 2021-05-18 | $44.84 | $45.00 | $44.60 | $44.79 | $44.36 | 5,446 |
| 2021-05-17 | $44.38 | $44.50 | $44.25 | $44.45 | $44.02 | 6,316 |
| 2021-05-14 | $44.09 | $44.52 | $44.09 | $44.32 | $43.89 | 2,617 |
| 2021-05-13 | $43.81 | $45.31 | $43.81 | $44.09 | $43.66 | 10,508 |
| 2021-05-12 | $43.77 | $44.13 | $43.28 | $43.28 | $42.86 | 3,856 |
| 2021-05-11 | $43.73 | $44.30 | $43.42 | $43.42 | $43.00 | 3,816 |
| 2021-05-10 | $44.99 | $44.99 | $44.10 | $44.10 | $43.67 | 3,372 |
| 2021-05-07 | $44.24 | $44.99 | $44.19 | $44.99 | $44.56 | 1,456 |
| 2021-05-06 | $44.99 | $44.99 | $44.01 | $44.01 | $43.59 | 2,132 |
| 2021-05-05 | $45.25 | $45.25 | $44.30 | $44.79 | $44.36 | 4,000 |
| 2021-05-04 | $44.50 | $44.50 | $43.24 | $44.49 | $44.06 | 5,644 |
| 2021-05-03 | $43.98 | $44.99 | $43.98 | $44.69 | $44.26 | 6,542 |
| 2021-04-30 | $43.03 | $44.13 | $43.03 | $44.00 | $43.58 | 14,395 |
| 2021-04-29 | $43.67 | $43.96 | $43.62 | $43.96 | $43.54 | 1,800 |
| 2021-04-28 | $43.89 | $44.00 | $43.00 | $43.33 | $42.91 | 7,984 |
| 2021-04-27 | $44.10 | $44.71 | $43.27 | $43.27 | $42.85 | 5,183 |
| 2021-04-26 | $44.09 | $44.49 | $43.19 | $44.49 | $44.06 | 11,519 |
| 2021-04-23 | $45.50 | $45.57 | $43.73 | $44.00 | $43.58 | 7,390 |
| 2021-04-22 | $44.99 | $45.41 | $44.60 | $45.12 | $44.69 | 15,512 |
| 2021-04-21 | $43.97 | $44.75 | $43.97 | $44.75 | $44.32 | 7,547 |
| 2021-04-20 | $43.85 | $43.90 | $43.61 | $43.67 | $43.25 | 4,157 |
| 2021-04-19 | $42.90 | $43.25 | $42.70 | $43.25 | $42.83 | 5,326 |
| 2021-04-16 | $44.70 | $44.77 | $42.32 | $43.01 | $42.60 | 9,346 |
| 2021-04-15 | $41.50 | $45.04 | $41.47 | $44.32 | $43.89 | 27,653 |
| 2021-04-14 | $41.50 | $41.54 | $41.35 | $41.35 | $40.95 | 1,907 |
| 2021-04-13 | $41.49 | $41.91 | $41.28 | $41.91 | $41.51 | 2,659 |
| 2021-04-12 | $41.97 | $42.00 | $41.97 | $42.00 | $41.60 | 1,643 |
| 2021-04-09 | $40.93 | $41.50 | $40.93 | $41.50 | $41.10 | 1,937 |
| 2021-04-08 | $40.71 | $41.59 | $40.01 | $41.59 | $41.19 | 2,240 |
| 2021-04-07 | $40.50 | $41.03 | $40.50 | $40.70 | $40.31 | 2,616 |
| 2021-04-06 | $40.70 | $41.64 | $40.70 | $41.55 | $41.15 | 9,400 |
| 2021-04-05 | $40.52 | $41.15 | $40.52 | $41.15 | $40.75 | 1,521 |
| 2021-04-01 | $40.30 | $40.69 | $39.80 | $40.69 | $40.30 | 7,005 |
| 2021-03-31 | $40.83 | $40.90 | $39.85 | $39.85 | $39.47 | 8,509 |
| 2021-03-30 | $40.50 | $40.60 | $40.38 | $40.55 | $40.16 | 3,106 |
| 2021-03-29 | $42.04 | $42.04 | $41.05 | $41.20 | $40.80 | 3,359 |
| 2021-03-26 | $41.80 | $42.00 | $41.74 | $42.00 | $41.60 | 2,267 |
| 2021-03-25 | $41.29 | $41.63 | $40.33 | $41.63 | $41.23 | 5,837 |
| 2021-03-24 | $41.44 | $42.10 | $41.21 | $41.21 | $40.81 | 11,977 |
| 2021-03-23 | $40.59 | $41.13 | $40.28 | $40.37 | $39.98 | 6,211 |
| 2021-03-22 | $42.40 | $42.40 | $40.62 | $40.90 | $40.51 | 8,683 |
| 2021-03-19 | $40.67 | $43.01 | $39.76 | $43.01 | $42.60 | 43,037 |
| 2021-03-18 | $41.49 | $41.89 | $40.53 | $40.86 | $40.47 | 9,451 |
| 2021-03-17 | $41.90 | $41.90 | $41.31 | $41.44 | $41.04 | 5,820 |
| 2021-03-16 | $41.64 | $42.15 | $40.80 | $42.15 | $41.74 | 4,503 |
| 2021-03-15 | $43.02 | $43.02 | $41.07 | $42.00 | $41.60 | 6,225 |
| 2021-03-12 | $43.64 | $43.64 | $41.94 | $43.29 | $42.87 | 8,536 |
| 2021-03-11 | $44.12 | $44.15 | $43.53 | $44.12 | $43.69 | 5,695 |
| 2021-03-10 | $43.42 | $43.69 | $42.83 | $43.69 | $43.27 | 10,082 |
| 2021-03-09 | $42.69 | $43.49 | $42.62 | $43.38 | $42.96 | 8,987 |
| 2021-03-08 | $41.55 | $43.51 | $41.55 | $42.72 | $42.31 | 13,728 |
| 2021-03-05 | $39.99 | $41.66 | $39.99 | $41.59 | $41.19 | 8,570 |
| 2021-03-04 | $38.99 | $39.59 | $38.65 | $39.59 | $39.21 | 7,672 |
| 2021-03-03 | $39.15 | $39.96 | $38.65 | $38.65 | $38.28 | 5,269 |
| 2021-03-02 | $39.00 | $39.20 | $38.79 | $39.19 | $38.81 | 2,764 |
| 2021-03-01 | $38.45 | $39.38 | $38.45 | $39.38 | $39.00 | 3,328 |
| 2021-02-26 | $38.87 | $39.23 | $38.01 | $38.01 | $37.64 | 6,514 |
| 2021-02-25 | $39.49 | $39.49 | $38.49 | $38.49 | $38.12 | 3,441 |
| 2021-02-24 | $38.15 | $39.62 | $38.15 | $38.63 | $38.26 | 4,312 |
| 2021-02-23 | $39.12 | $39.13 | $38.18 | $38.18 | $37.81 | 5,346 |
| 2021-02-22 | $37.99 | $39.47 | $37.99 | $38.01 | $37.64 | 4,622 |
| 2021-02-19 | $38.29 | $38.71 | $36.99 | $38.23 | $37.86 | 6,040 |
| 2021-02-18 | $39.60 | $39.66 | $37.76 | $37.76 | $37.40 | 4,825 |
| 2021-02-17 | $38.19 | $39.61 | $38.19 | $39.59 | $39.21 | 13,811 |
| 2021-02-16 | $40.88 | $41.10 | $37.96 | $37.96 | $37.59 | 9,912 |
| 2021-02-12 | $42.12 | $42.12 | $40.20 | $40.82 | $40.43 | 3,086 |
| 2021-02-11 | $41.63 | $41.99 | $41.24 | $41.24 | $40.84 | 4,717 |
| 2021-02-10 | $41.40 | $42.00 | $41.39 | $41.39 | $40.99 | 3,860 |
| 2021-02-09 | $40.91 | $41.97 | $40.91 | $41.51 | $41.11 | 8,915 |
| 2021-02-08 | $41.75 | $42.56 | $41.33 | $42.01 | $41.61 | 7,960 |
| 2021-02-05 | $40.45 | $41.75 | $40.45 | $41.60 | $41.20 | 8,208 |
| 2021-02-04 | $39.20 | $40.02 | $39.20 | $39.94 | $39.55 | 5,153 |
| 2021-02-03 | $39.00 | $39.74 | $38.85 | $39.12 | $38.74 | 7,113 |
| 2021-02-02 | $39.31 | $40.10 | $39.01 | $39.01 | $38.63 | 5,102 |
| 2021-02-01 | $38.89 | $39.73 | $38.80 | $39.24 | $38.86 | 10,026 |
| 2021-01-29 | $39.39 | $39.98 | $38.51 | $38.51 | $38.14 | 12,825 |
| 2021-01-28 | $40.00 | $40.13 | $38.95 | $39.19 | $38.81 | 6,936 |
| 2021-01-27 | $39.90 | $40.66 | $38.45 | $39.70 | $39.32 | 17,306 |
| 2021-01-26 | $40.60 | $40.98 | $39.98 | $40.22 | $39.83 | 17,944 |
| 2021-01-25 | $41.54 | $41.79 | $40.19 | $40.19 | $39.80 | 13,210 |
| 2021-01-22 | $40.74 | $42.23 | $40.74 | $42.23 | $41.82 | 7,053 |
| 2021-01-21 | $40.89 | $41.50 | $40.62 | $40.62 | $40.23 | 5,211 |
| 2021-01-20 | $42.07 | $42.40 | $40.59 | $40.59 | $40.20 | 13,441 |
| 2021-01-19 | $42.46 | $42.74 | $41.43 | $42.38 | $41.97 | 6,957 |
| 2021-01-15 | $41.66 | $42.42 | $41.30 | $42.39 | $41.98 | 6,634 |
| 2021-01-14 | $42.40 | $42.40 | $42.00 | $42.30 | $41.89 | 4,384 |
| 2021-01-13 | $42.09 | $42.09 | $41.04 | $41.89 | $41.49 | 4,742 |
| 2021-01-12 | $42.95 | $42.95 | $42.01 | $42.65 | $42.24 | 5,820 |
| 2021-01-11 | $40.80 | $42.89 | $40.80 | $42.89 | $42.48 | 2,210 |
| 2021-01-08 | $42.98 | $42.98 | $42.10 | $42.14 | $41.73 | 4,807 |
| 2021-01-07 | $42.72 | $42.97 | $42.17 | $42.17 | $41.76 | 5,469 |
| 2021-01-06 | $41.22 | $43.21 | $41.22 | $41.90 | $41.50 | 17,962 |
| 2021-01-05 | $41.31 | $41.48 | $40.50 | $40.50 | $40.11 | 8,385 |
| 2021-01-04 | $40.40 | $41.68 | $40.39 | $40.39 | $40.00 | 14,283 |
| 2020-12-31 | $40.28 | $41.31 | $40.28 | $41.00 | $40.60 | 11,959 |
| 2020-12-30 | $40.70 | $40.81 | $40.10 | $40.10 | $39.71 | 4,210 |
| 2020-12-29 | $40.44 | $40.81 | $40.26 | $40.26 | $39.87 | 6,112 |
| 2020-12-28 | $40.59 | $41.19 | $40.04 | $40.04 | $39.65 | 6,035 |
| 2020-12-24 | $40.16 | $40.80 | $40.05 | $40.05 | $39.66 | 2,698 |
| 2020-12-23 | $40.07 | $40.63 | $39.54 | $40.63 | $40.24 | 3,643 |
| 2020-12-22 | $38.76 | $40.10 | $38.76 | $40.06 | $39.46 | 7,234 |
| 2020-12-21 | $38.10 | $39.30 | $37.31 | $39.30 | $38.71 | 14,723 |
| 2020-12-18 | $39.58 | $39.85 | $38.09 | $38.09 | $37.52 | 33,604 |
| 2020-12-17 | $38.67 | $39.44 | $38.49 | $39.44 | $38.85 | 7,756 |
| 2020-12-16 | $39.16 | $39.88 | $38.08 | $38.47 | $37.89 | 17,049 |
| 2020-12-15 | $39.20 | $39.88 | $38.59 | $38.60 | $38.02 | 22,154 |
| 2020-12-14 | $40.41 | $40.91 | $39.21 | $39.21 | $38.62 | 13,169 |
| 2020-12-11 | $40.63 | $40.63 | $39.99 | $39.99 | $39.39 | 3,964 |
| 2020-12-10 | $40.29 | $41.28 | $40.01 | $41.28 | $40.66 | 2,037 |
| 2020-12-09 | $40.71 | $41.13 | $40.34 | $40.34 | $39.74 | 6,923 |
| 2020-12-08 | $40.31 | $40.77 | $40.26 | $40.77 | $40.16 | 4,696 |
| 2020-12-07 | $39.96 | $40.81 | $39.80 | $40.09 | $39.49 | 8,902 |
| 2020-12-04 | $40.67 | $41.29 | $40.00 | $41.29 | $40.67 | 4,169 |
| 2020-12-03 | $40.15 | $40.18 | $39.68 | $39.82 | $39.22 | 2,766 |
| 2020-12-02 | $39.71 | $40.61 | $39.60 | $39.98 | $39.38 | 6,220 |
| 2020-12-01 | $40.11 | $40.13 | $39.21 | $39.39 | $38.80 | 5,204 |
| 2020-11-30 | $40.05 | $40.15 | $38.35 | $39.43 | $38.84 | 9,099 |
| 2020-11-27 | $40.33 | $40.82 | $40.09 | $40.82 | $40.21 | 2,884 |
| 2020-11-25 | $41.26 | $41.70 | $41.26 | $41.42 | $40.80 | 3,671 |
| 2020-11-24 | $42.31 | $42.39 | $41.76 | $42.36 | $41.73 | 7,526 |
| 2020-11-23 | $41.22 | $41.97 | $40.72 | $41.97 | $41.34 | 10,827 |
| 2020-11-20 | $40.10 | $41.22 | $40.10 | $41.22 | $40.60 | 3,874 |
| 2020-11-19 | $40.25 | $40.94 | $40.00 | $40.82 | $40.21 | 2,660 |
| 2020-11-18 | $41.51 | $41.60 | $40.07 | $40.65 | $40.04 | 6,704 |
| 2020-11-17 | $41.34 | $41.99 | $41.24 | $41.24 | $40.62 | 6,015 |
| 2020-11-16 | $40.84 | $41.78 | $40.84 | $41.62 | $41.00 | 7,542 |
| 2020-11-13 | $40.70 | $41.45 | $39.84 | $39.84 | $39.24 | 4,730 |
| 2020-11-12 | $41.26 | $41.36 | $40.27 | $40.55 | $39.94 | 6,842 |
| 2020-11-11 | $42.01 | $42.02 | $41.39 | $42.00 | $41.37 | 4,989 |
| 2020-11-10 | $41.05 | $42.85 | $40.61 | $42.62 | $41.98 | 16,448 |
| 2020-11-09 | $41.00 | $43.43 | $40.80 | $40.95 | $40.34 | 21,715 |
| 2020-11-06 | $40.70 | $40.70 | $40.00 | $40.01 | $39.41 | 3,709 |
| 2020-11-05 | $40.08 | $40.90 | $40.08 | $40.40 | $39.80 | 14,995 |
| 2020-11-04 | $40.04 | $40.56 | $39.99 | $40.56 | $39.95 | 7,652 |
| 2020-11-03 | $38.29 | $41.00 | $38.29 | $40.99 | $40.38 | 14,128 |
| 2020-11-02 | $38.61 | $38.76 | $37.75 | $37.81 | $37.24 | 4,805 |
| 2020-10-30 | $37.46 | $38.17 | $37.46 | $37.82 | $37.25 | 6,989 |
| 2020-10-29 | $38.15 | $38.23 | $37.11 | $37.77 | $37.20 | 9,059 |
| 2020-10-28 | $37.62 | $38.20 | $36.64 | $37.79 | $37.22 | 11,092 |
| 2020-10-27 | $39.33 | $39.50 | $38.12 | $38.25 | $37.68 | 14,810 |
| 2020-10-26 | $39.91 | $40.12 | $39.01 | $39.01 | $38.43 | 5,697 |
| 2020-10-23 | $40.46 | $40.87 | $39.99 | $40.00 | $39.40 | 10,959 |
| 2020-10-22 | $40.73 | $40.82 | $40.01 | $40.01 | $39.41 | 13,073 |
| 2020-10-21 | $39.79 | $40.73 | $39.61 | $40.73 | $40.12 | 4,617 |
| 2020-10-20 | $39.07 | $40.25 | $39.07 | $40.25 | $39.65 | 1,609 |
| 2020-10-19 | $38.64 | $38.79 | $38.11 | $38.75 | $38.17 | 4,600 |
| 2020-10-16 | $38.40 | $39.20 | $38.08 | $38.08 | $37.51 | 3,022 |
| 2020-10-15 | $38.01 | $38.77 | $38.00 | $38.74 | $38.16 | 2,172 |
| 2020-10-14 | $39.04 | $39.04 | $38.17 | $39.02 | $38.44 | 1,245 |
| 2020-10-13 | $38.54 | $38.60 | $37.51 | $37.51 | $36.95 | 2,956 |
| 2020-10-12 | $40.58 | $40.58 | $38.40 | $38.40 | $37.83 | 5,397 |
| 2020-10-09 | $40.07 | $40.67 | $39.81 | $40.67 | $40.06 | 4,083 |
| 2020-10-08 | $40.25 | $40.25 | $39.44 | $39.44 | $38.85 | 4,092 |
| 2020-10-07 | $39.85 | $40.49 | $39.71 | $39.82 | $39.22 | 5,725 |
| 2020-10-06 | $40.55 | $40.80 | $38.35 | $38.35 | $37.78 | 10,734 |
| 2020-10-05 | $40.01 | $41.26 | $39.39 | $39.39 | $38.80 | 11,722 |
| 2020-10-02 | $38.03 | $40.04 | $38.03 | $39.75 | $39.15 | 5,808 |
| 2020-10-01 | $38.33 | $39.32 | $38.04 | $39.00 | $38.42 | 8,508 |
| 2020-09-30 | $38.12 | $38.67 | $37.71 | $37.71 | $37.15 | 6,286 |
| 2020-09-29 | $37.29 | $38.00 | $36.72 | $38.00 | $37.43 | 14,814 |
| 2020-09-28 | $36.62 | $37.02 | $36.28 | $36.28 | $35.74 | 9,262 |
| 2020-09-25 | $35.81 | $36.45 | $35.64 | $36.04 | $35.50 | 5,971 |
| 2020-09-24 | $35.89 | $36.69 | $35.29 | $35.81 | $35.27 | 7,884 |
| 2020-09-23 | $36.64 | $36.73 | $35.20 | $35.20 | $34.67 | 12,223 |
| 2020-09-22 | $37.16 | $37.20 | $36.68 | $37.20 | $36.64 | 13,012 |
| 2020-09-21 | $39.25 | $39.25 | $36.94 | $37.52 | $36.96 | 22,746 |
| 2020-09-18 | $40.94 | $41.51 | $39.04 | $39.10 | $38.51 | 72,796 |
| 2020-09-17 | $39.06 | $40.77 | $39.06 | $40.69 | $40.08 | 11,591 |
| 2020-09-16 | $40.23 | $40.75 | $40.23 | $40.51 | $39.90 | 14,243 |
| 2020-09-15 | $40.38 | $41.37 | $40.18 | $40.18 | $39.58 | 7,048 |
| 2020-09-14 | $38.81 | $40.57 | $38.81 | $40.09 | $39.49 | 21,797 |
| 2020-09-11 | $38.43 | $39.28 | $37.91 | $38.83 | $38.25 | 16,457 |
| 2020-09-10 | $38.54 | $38.79 | $37.85 | $37.85 | $37.28 | 15,568 |
| 2020-09-09 | $38.30 | $38.80 | $37.47 | $38.15 | $37.58 | 17,595 |
| 2020-09-08 | $35.09 | $38.78 | $35.09 | $37.53 | $36.97 | 24,378 |
| 2020-09-04 | $33.73 | $35.78 | $33.73 | $35.78 | $35.24 | 7,637 |
| 2020-09-03 | $35.43 | $35.56 | $35.00 | $35.56 | $35.03 | 4,843 |
| 2020-09-02 | $36.03 | $36.22 | $35.17 | $35.68 | $35.15 | 8,429 |
| 2020-09-01 | $35.10 | $36.00 | $35.00 | $35.97 | $35.43 | 3,101 |
| 2020-08-31 | $35.34 | $35.34 | $35.00 | $35.00 | $34.48 | 11,429 |
| 2020-08-28 | $35.42 | $35.70 | $35.02 | $35.44 | $34.91 | 6,560 |
| 2020-08-27 | $35.89 | $35.89 | $35.05 | $35.05 | $34.53 | 1,505 |
| 2020-08-26 | $35.30 | $35.58 | $35.00 | $35.01 | $34.49 | 5,429 |
| 2020-08-25 | $35.79 | $35.79 | $35.06 | $35.06 | $34.54 | 1,854 |
| 2020-08-24 | $35.78 | $35.78 | $35.07 | $35.07 | $34.54 | 1,012 |
| 2020-08-21 | $35.30 | $35.51 | $35.30 | $35.43 | $34.90 | 5,066 |
| 2020-08-20 | $35.38 | $35.64 | $35.00 | $35.37 | $34.84 | 4,574 |
| 2020-08-19 | $35.27 | $36.19 | $35.27 | $35.59 | $35.06 | 6,491 |
| 2020-08-18 | $35.51 | $35.86 | $35.12 | $35.12 | $34.59 | 2,951 |
| 2020-08-17 | $35.77 | $36.43 | $35.77 | $36.08 | $35.54 | 3,030 |
| 2020-08-14 | $35.47 | $36.46 | $35.47 | $36.25 | $35.71 | 4,479 |
| 2020-08-13 | $36.12 | $36.15 | $35.96 | $36.13 | $35.59 | 3,427 |
| 2020-08-12 | $36.02 | $36.47 | $35.55 | $36.47 | $35.92 | 6,686 |
| 2020-08-11 | $35.80 | $36.08 | $35.23 | $35.56 | $35.03 | 11,344 |
| 2020-08-10 | $34.97 | $35.79 | $34.97 | $35.44 | $34.91 | 2,667 |
| 2020-08-07 | $34.57 | $35.12 | $34.57 | $35.12 | $34.59 | 3,715 |
| 2020-08-06 | $34.17 | $34.35 | $34.00 | $34.18 | $33.67 | 2,059 |
| 2020-08-05 | $33.88 | $34.11 | $33.52 | $34.09 | $33.58 | 10,095 |
| 2020-08-04 | $33.40 | $33.65 | $33.00 | $33.16 | $32.66 | 14,352 |
| 2020-08-03 | $33.49 | $33.85 | $33.31 | $33.85 | $33.34 | 13,163 |
| 2020-07-31 | $31.85 | $33.49 | $31.85 | $33.06 | $32.56 | 18,384 |
| 2020-07-30 | $31.54 | $32.57 | $31.38 | $31.99 | $31.51 | 6,119 |
| 2020-07-29 | $32.26 | $32.83 | $31.41 | $32.12 | $31.64 | 9,848 |
| 2020-07-28 | $31.64 | $32.81 | $31.62 | $31.82 | $31.34 | 9,100 |
| 2020-07-27 | $32.05 | $32.46 | $31.52 | $31.98 | $31.50 | 4,199 |
| 2020-07-24 | $32.55 | $33.00 | $32.54 | $33.00 | $32.51 | 3,695 |
| 2020-07-23 | $32.20 | $32.89 | $32.20 | $32.89 | $32.40 | 1,853 |
| 2020-07-22 | $31.99 | $32.82 | $31.85 | $31.85 | $31.37 | 7,066 |
| 2020-07-21 | $33.89 | $33.97 | $32.91 | $32.99 | $32.50 | 16,622 |
| 2020-07-20 | $32.84 | $32.84 | $31.51 | $32.54 | $32.05 | 3,231 |
| 2020-07-17 | $32.76 | $33.31 | $32.76 | $32.86 | $32.37 | 7,337 |
| 2020-07-16 | $34.04 | $34.04 | $32.75 | $32.83 | $32.34 | 9,964 |
| 2020-07-15 | $31.50 | $34.84 | $31.50 | $33.73 | $33.22 | 24,226 |
| 2020-07-14 | $30.30 | $30.95 | $30.11 | $30.95 | $30.49 | 6,338 |
| 2020-07-13 | $29.99 | $30.44 | $29.67 | $29.74 | $29.29 | 4,340 |
| 2020-07-10 | $28.62 | $29.87 | $28.40 | $29.87 | $29.42 | 16,482 |
| 2020-07-09 | $28.07 | $28.51 | $28.01 | $28.25 | $27.83 | 11,280 |
| 2020-07-08 | $28.89 | $29.50 | $28.77 | $29.21 | $28.77 | 12,017 |
| 2020-07-07 | $28.51 | $28.86 | $27.92 | $27.93 | $27.51 | 12,772 |
| 2020-07-06 | $29.80 | $30.02 | $28.31 | $28.31 | $27.89 | 12,723 |
| 2020-07-02 | $29.48 | $30.22 | $29.48 | $30.22 | $29.77 | 1,490 |
| 2020-07-01 | $30.46 | $30.46 | $29.49 | $29.49 | $29.05 | 7,323 |
| 2020-06-30 | $29.93 | $30.81 | $29.87 | $30.59 | $30.13 | 13,133 |
| 2020-06-29 | $29.74 | $30.79 | $29.52 | $29.59 | $29.15 | 13,124 |
| 2020-06-26 | $27.50 | $30.00 | $27.50 | $30.00 | $29.55 | 62,060 |
| 2020-06-25 | $27.60 | $28.30 | $27.30 | $28.03 | $27.61 | 11,010 |
| 2020-06-24 | $28.33 | $28.66 | $27.10 | $27.49 | $27.08 | 13,854 |
| 2020-06-23 | $26.58 | $29.05 | $26.33 | $28.39 | $27.96 | 16,006 |
| 2020-06-22 | $28.40 | $28.83 | $28.30 | $28.61 | $28.18 | 11,033 |
| 2020-06-19 | $29.22 | $29.22 | $28.48 | $28.82 | $28.39 | 26,059 |
| 2020-06-18 | $28.97 | $29.39 | $28.52 | $28.78 | $28.35 | 12,446 |
| 2020-06-17 | $29.92 | $29.92 | $28.86 | $28.89 | $28.46 | 5,265 |
| 2020-06-16 | $30.84 | $30.84 | $29.23 | $29.53 | $29.09 | 12,329 |
| 2020-06-15 | $28.03 | $30.23 | $28.03 | $29.75 | $29.30 | 14,214 |
| 2020-06-12 | $29.80 | $29.86 | $28.66 | $28.77 | $28.34 | 20,004 |
| 2020-06-11 | $30.00 | $30.00 | $28.67 | $29.05 | $28.40 | 23,986 |
| 2020-06-10 | $32.39 | $32.39 | $30.85 | $31.15 | $30.45 | 13,001 |
| 2020-06-09 | $32.28 | $32.67 | $31.07 | $31.89 | $31.17 | 13,235 |
| 2020-06-08 | $32.18 | $32.92 | $32.10 | $32.35 | $31.62 | 21,897 |
| 2020-06-05 | $31.80 | $32.00 | $31.63 | $31.99 | $31.27 | 12,071 |
| 2020-06-04 | $30.36 | $30.90 | $30.15 | $30.90 | $30.21 | 12,020 |
| 2020-06-03 | $30.39 | $30.99 | $30.39 | $30.46 | $29.78 | 10,821 |
| 2020-06-02 | $28.36 | $30.00 | $28.36 | $29.80 | $29.13 | 15,593 |
| 2020-06-01 | $29.37 | $29.37 | $28.75 | $28.84 | $28.19 | 9,752 |
| 2020-05-29 | $29.38 | $29.42 | $28.71 | $29.05 | $28.40 | 17,663 |
| 2020-05-28 | $30.79 | $30.79 | $29.46 | $29.59 | $28.93 | 7,861 |
| 2020-05-27 | $30.00 | $30.60 | $29.39 | $30.43 | $29.75 | 20,411 |
| 2020-05-26 | $28.72 | $29.86 | $28.20 | $29.40 | $28.74 | 15,781 |
| 2020-05-22 | $27.68 | $27.79 | $27.06 | $27.79 | $27.17 | 8,551 |
| 2020-05-21 | $28.33 | $29.01 | $28.00 | $28.13 | $27.50 | 19,877 |
| 2020-05-20 | $27.84 | $28.25 | $27.55 | $28.12 | $27.49 | 14,937 |
| 2020-05-19 | $27.73 | $28.42 | $27.35 | $27.53 | $26.91 | 18,772 |
| 2020-05-18 | $28.53 | $29.40 | $27.63 | $28.28 | $27.65 | 36,439 |
| 2020-05-15 | $27.09 | $27.82 | $27.09 | $27.82 | $27.20 | 7,817 |
| 2020-05-14 | $26.83 | $27.21 | $26.49 | $27.15 | $26.54 | 28,405 |
| 2020-05-13 | $27.27 | $27.39 | $26.43 | $27.35 | $26.74 | 26,999 |
| 2020-05-12 | $28.19 | $28.19 | $27.39 | $27.42 | $26.80 | 17,140 |
| 2020-05-11 | $28.09 | $28.55 | $27.49 | $27.90 | $27.27 | 17,879 |
| 2020-05-08 | $27.69 | $28.70 | $27.69 | $28.39 | $27.75 | 19,667 |
| 2020-05-07 | $27.26 | $29.28 | $27.12 | $27.64 | $27.02 | 23,713 |
| 2020-05-06 | $28.75 | $29.49 | $28.26 | $28.30 | $27.66 | 10,802 |
| 2020-05-05 | $29.16 | $29.60 | $28.61 | $28.83 | $28.18 | 22,961 |
| 2020-05-04 | $27.54 | $28.78 | $27.27 | $28.78 | $28.13 | 25,093 |
| 2020-05-01 | $27.25 | $27.88 | $26.59 | $27.76 | $27.14 | 35,022 |
| 2020-04-30 | $26.71 | $28.34 | $26.71 | $27.66 | $27.04 | 38,855 |
| 2020-04-29 | $27.00 | $27.63 | $26.88 | $27.32 | $26.71 | 32,204 |
| 2020-04-28 | $27.00 | $27.00 | $25.70 | $26.83 | $26.23 | 39,331 |
| 2020-04-27 | $25.86 | $26.75 | $25.65 | $26.54 | $25.94 | 53,921 |
| 2020-04-24 | $25.69 | $26.36 | $24.56 | $25.34 | $24.77 | 80,495 |
| 2020-04-23 | $25.72 | $26.13 | $24.78 | $24.98 | $24.42 | 57,329 |
| 2020-04-22 | $25.61 | $26.00 | $25.35 | $25.50 | $24.93 | 48,978 |
| 2020-04-21 | $25.30 | $26.64 | $24.77 | $25.00 | $24.44 | 47,090 |
| 2020-04-20 | $25.84 | $26.37 | $24.27 | $25.30 | $24.73 | 19,321 |
| 2020-04-17 | $26.07 | $26.89 | $25.76 | $26.00 | $25.42 | 20,676 |
| 2020-04-16 | $25.77 | $25.77 | $24.76 | $25.57 | $25.00 | 15,668 |
| 2020-04-15 | $26.29 | $26.60 | $25.51 | $26.00 | $25.42 | 13,483 |
| 2020-04-14 | $26.83 | $27.96 | $26.82 | $27.49 | $26.87 | 12,337 |
| 2020-04-13 | $26.98 | $27.73 | $25.92 | $26.34 | $25.75 | 12,339 |
| 2020-04-09 | $27.24 | $28.44 | $27.00 | $27.28 | $26.67 | 18,172 |
| 2020-04-08 | $25.72 | $27.89 | $25.30 | $27.00 | $26.39 | 19,941 |
| 2020-04-07 | $25.54 | $26.44 | $25.00 | $25.74 | $25.16 | 21,030 |
| 2020-04-06 | $23.09 | $25.21 | $23.09 | $24.98 | $24.42 | 21,104 |
| 2020-04-03 | $22.49 | $23.19 | $22.15 | $22.35 | $21.85 | 12,830 |
| 2020-04-02 | $22.56 | $23.80 | $22.00 | $23.20 | $22.68 | 36,901 |
| 2020-04-01 | $24.55 | $24.94 | $22.87 | $22.87 | $22.36 | 32,996 |
| 2020-03-31 | $26.19 | $26.19 | $24.56 | $25.56 | $24.99 | 20,916 |
| 2020-03-30 | $25.72 | $27.08 | $25.72 | $26.70 | $26.10 | 13,070 |
| 2020-03-27 | $27.99 | $27.99 | $25.61 | $26.47 | $25.88 | 7,456 |
| 2020-03-26 | $27.59 | $27.81 | $27.01 | $27.81 | $27.19 | 14,317 |
| 2020-03-25 | $26.76 | $27.60 | $26.02 | $27.39 | $26.78 | 27,989 |
| 2020-03-24 | $26.80 | $27.47 | $26.80 | $27.44 | $26.82 | 16,005 |
| 2020-03-23 | $27.58 | $27.58 | $25.47 | $26.05 | $25.47 | 12,755 |
| 2020-03-20 | $27.89 | $27.89 | $25.74 | $27.01 | $26.40 | 19,902 |
| 2020-03-19 | $27.91 | $29.37 | $26.77 | $28.57 | $27.93 | 13,063 |
| 2020-03-18 | $26.35 | $29.25 | $26.35 | $27.53 | $26.91 | 17,805 |
| 2020-03-17 | $24.77 | $27.93 | $22.48 | $27.93 | $27.30 | 42,261 |
| 2020-03-16 | $31.48 | $32.74 | $25.53 | $25.61 | $25.04 | 16,905 |
| 2020-03-13 | $31.72 | $35.29 | $31.72 | $34.28 | $33.51 | 12,359 |
| 2020-03-12 | $33.26 | $35.18 | $30.46 | $31.09 | $30.39 | 21,297 |
| 2020-03-11 | $35.95 | $35.95 | $34.02 | $34.02 | $33.26 | 7,762 |
| 2020-03-10 | $36.22 | $36.22 | $34.85 | $35.71 | $34.91 | 14,890 |
| 2020-03-09 | $34.07 | $35.71 | $34.07 | $35.31 | $34.52 | 16,944 |
| 2020-03-06 | $35.30 | $36.09 | $35.30 | $35.78 | $34.98 | 9,434 |
| 2020-03-05 | $36.74 | $37.08 | $36.00 | $36.02 | $35.21 | 12,282 |
| 2020-03-04 | $36.24 | $38.26 | $36.24 | $36.94 | $36.11 | 23,264 |
| 2020-03-03 | $37.67 | $37.94 | $36.42 | $36.52 | $35.70 | 10,099 |
| 2020-03-02 | $36.97 | $37.80 | $36.71 | $37.80 | $36.95 | 17,098 |
| 2020-02-28 | $36.73 | $37.12 | $36.46 | $37.11 | $36.28 | 17,432 |
| 2020-02-27 | $37.32 | $38.39 | $37.32 | $37.50 | $36.66 | 8,663 |
| 2020-02-26 | $37.38 | $38.51 | $37.37 | $38.21 | $37.35 | 10,317 |
| 2020-02-25 | $37.12 | $37.47 | $36.73 | $37.19 | $36.36 | 8,385 |
| 2020-02-24 | $37.14 | $37.50 | $34.57 | $37.49 | $36.65 | 17,642 |
| 2020-02-21 | $40.42 | $40.42 | $38.29 | $38.41 | $37.55 | 9,639 |
| 2020-02-20 | $41.41 | $41.41 | $40.02 | $40.44 | $39.53 | 6,118 |
| 2020-02-19 | $41.49 | $41.60 | $41.30 | $41.45 | $40.52 | 7,553 |
| 2020-02-18 | $42.32 | $42.32 | $41.35 | $41.44 | $40.51 | 6,295 |
| 2020-02-14 | $42.42 | $42.75 | $42.42 | $42.75 | $41.79 | 5,841 |
| 2020-02-13 | $42.54 | $42.85 | $42.12 | $42.85 | $41.89 | 5,920 |
| 2020-02-12 | $43.00 | $43.00 | $41.77 | $42.51 | $41.56 | 9,240 |
| 2020-02-11 | $42.15 | $43.60 | $42.15 | $42.92 | $41.96 | 11,910 |
| 2020-02-10 | $40.92 | $41.96 | $40.92 | $41.96 | $41.02 | 5,063 |
| 2020-02-07 | $40.96 | $41.06 | $40.95 | $40.95 | $40.03 | 1,649 |
| 2020-02-06 | $40.18 | $40.83 | $40.03 | $40.71 | $39.80 | 12,528 |
| 2020-02-05 | $40.39 | $40.47 | $40.01 | $40.47 | $39.56 | 2,905 |
| 2020-02-04 | $41.12 | $41.12 | $40.28 | $40.39 | $39.48 | 2,645 |
| 2020-02-03 | $40.80 | $40.88 | $40.32 | $40.55 | $39.64 | 4,259 |
| 2020-01-31 | $40.52 | $40.71 | $40.49 | $40.49 | $39.58 | 6,501 |
| 2020-01-30 | $40.88 | $41.21 | $40.81 | $41.21 | $40.28 | 2,910 |
| 2020-01-29 | $41.12 | $41.12 | $40.55 | $40.91 | $39.99 | 3,090 |
| 2020-01-28 | $42.22 | $42.22 | $41.26 | $41.43 | $40.50 | 3,587 |
| 2020-01-27 | $41.33 | $42.09 | $41.33 | $41.61 | $40.68 | 3,635 |
| 2020-01-24 | $42.03 | $42.13 | $41.85 | $41.85 | $40.91 | 3,329 |
| 2020-01-23 | $41.62 | $42.19 | $41.62 | $41.95 | $41.01 | 22,100 |
| 2020-01-22 | $41.75 | $41.97 | $41.53 | $41.92 | $40.98 | 5,459 |
| 2020-01-21 | $41.83 | $41.83 | $41.60 | $41.72 | $40.78 | 3,329 |
| 2020-01-17 | $42.06 | $42.06 | $41.51 | $41.71 | $40.77 | 5,642 |
| 2020-01-16 | $41.95 | $42.02 | $41.88 | $42.01 | $41.07 | 3,242 |
| 2020-01-15 | $41.86 | $41.89 | $41.51 | $41.89 | $40.95 | 7,034 |
| 2020-01-14 | $41.78 | $42.05 | $41.78 | $41.85 | $40.91 | 7,619 |
| 2020-01-13 | $41.19 | $42.13 | $41.19 | $42.03 | $41.09 | 18,461 |
| 2020-01-10 | $41.45 | $42.01 | $41.45 | $41.76 | $40.82 | 11,472 |
| 2020-01-09 | $41.15 | $41.81 | $41.15 | $41.76 | $40.82 | 10,523 |
| 2020-01-08 | $40.96 | $41.37 | $40.96 | $41.33 | $40.40 | 4,289 |
| 2020-01-07 | $41.02 | $41.26 | $41.01 | $41.01 | $40.09 | 1,871 |
| 2020-01-06 | $41.50 | $42.00 | $41.50 | $41.82 | $40.88 | 6,768 |
| 2020-01-03 | $41.85 | $42.16 | $41.85 | $41.85 | $40.91 | 9,372 |
| 2020-01-02 | $42.13 | $42.16 | $42.05 | $42.05 | $41.11 | 11,717 |
| 2019-12-31 | $42.21 | $42.41 | $42.08 | $42.08 | $41.14 | 5,478 |
| 2019-12-30 | $41.88 | $42.27 | $41.88 | $42.14 | $41.00 | 3,225 |
| 2019-12-27 | $42.33 | $42.33 | $41.88 | $42.33 | $41.18 | 3,600 |
| 2019-12-26 | $42.04 | $42.45 | $42.04 | $42.33 | $41.18 | 1,878 |
| 2019-12-24 | $42.03 | $42.44 | $41.65 | $42.35 | $41.20 | 4,863 |
| 2019-12-23 | $42.10 | $42.37 | $41.92 | $42.21 | $41.07 | 5,153 |
| 2019-12-20 | $41.88 | $42.36 | $41.66 | $41.66 | $40.53 | 23,652 |
| 2019-12-19 | $41.85 | $42.15 | $41.46 | $41.72 | $40.59 | 11,021 |
| 2019-12-18 | $42.25 | $42.25 | $41.42 | $41.91 | $40.78 | 8,968 |
| 2019-12-17 | $41.93 | $42.20 | $40.59 | $42.10 | $40.96 | 13,677 |
| 2019-12-16 | $41.76 | $42.12 | $41.34 | $42.04 | $40.90 | 11,227 |
| 2019-12-13 | $41.69 | $42.25 | $41.65 | $41.86 | $40.73 | 7,704 |
| 2019-12-12 | $42.00 | $42.07 | $41.61 | $41.80 | $40.67 | 9,936 |
| 2019-12-11 | $41.91 | $41.97 | $41.29 | $41.97 | $40.83 | 2,700 |
| 2019-12-10 | $41.25 | $41.82 | $41.25 | $41.81 | $40.68 | 4,398 |
| 2019-12-09 | $41.46 | $41.46 | $41.25 | $41.25 | $40.13 | 1,892 |
| 2019-12-06 | $41.46 | $42.23 | $40.78 | $41.69 | $40.56 | 14,800 |
| 2019-12-05 | $40.05 | $40.87 | $40.05 | $40.67 | $39.57 | 4,040 |
| 2019-12-04 | $41.21 | $41.31 | $40.62 | $40.65 | $39.55 | 8,428 |
| 2019-12-03 | $41.47 | $41.47 | $41.24 | $41.26 | $40.14 | 5,049 |
| 2019-12-02 | $42.02 | $42.02 | $41.25 | $41.42 | $40.30 | 4,649 |
| 2019-11-29 | $41.70 | $42.43 | $41.69 | $42.26 | $41.12 | 4,467 |
| 2019-11-27 | $42.13 | $42.13 | $41.34 | $41.99 | $40.85 | 11,870 |
| 2019-11-26 | $42.12 | $42.22 | $41.71 | $41.96 | $40.82 | 10,452 |
| 2019-11-25 | $41.60 | $42.11 | $41.60 | $41.89 | $40.76 | 7,841 |
| 2019-11-22 | $41.29 | $41.59 | $40.92 | $41.25 | $40.13 | 8,208 |
| 2019-11-21 | $42.21 | $42.21 | $41.25 | $41.25 | $40.13 | 3,182 |
| 2019-11-20 | $41.97 | $42.60 | $41.71 | $41.71 | $40.58 | 20,648 |
| 2019-11-19 | $41.00 | $42.30 | $40.61 | $41.80 | $40.67 | 14,912 |
| 2019-11-18 | $39.85 | $41.55 | $39.85 | $41.17 | $40.06 | 16,680 |
| 2019-11-15 | $40.77 | $41.20 | $39.53 | $39.53 | $38.46 | 7,072 |
| 2019-11-14 | $40.20 | $40.86 | $40.10 | $40.60 | $39.50 | 5,351 |
| 2019-11-13 | $39.78 | $40.69 | $39.75 | $40.39 | $39.30 | 3,855 |
| 2019-11-12 | $39.35 | $40.46 | $39.35 | $40.01 | $38.93 | 7,136 |
| 2019-11-11 | $39.15 | $39.39 | $39.00 | $39.39 | $38.32 | 5,751 |
| 2019-11-08 | $39.22 | $39.23 | $38.57 | $38.57 | $37.53 | 1,445 |
| 2019-11-07 | $39.40 | $39.40 | $38.97 | $38.97 | $37.91 | 1,327 |
| 2019-11-06 | $38.97 | $39.40 | $38.97 | $39.19 | $38.13 | 3,212 |
| 2019-11-05 | $38.65 | $39.07 | $38.50 | $39.07 | $38.01 | 2,480 |
| 2019-11-04 | $39.12 | $39.24 | $38.83 | $39.03 | $37.97 | 4,631 |
| 2019-11-01 | $38.77 | $39.20 | $38.77 | $39.20 | $38.14 | 2,632 |
| 2019-10-31 | $39.05 | $39.10 | $38.77 | $39.10 | $38.04 | 3,766 |
| 2019-10-30 | $38.73 | $39.01 | $38.36 | $38.86 | $37.81 | 2,532 |
| 2019-10-29 | $38.50 | $38.58 | $38.50 | $38.58 | $37.54 | 1,321 |
| 2019-10-28 | $39.30 | $39.30 | $38.79 | $38.79 | $37.74 | 1,388 |
| 2019-10-25 | $38.80 | $38.88 | $38.65 | $38.76 | $37.71 | 3,376 |
| 2019-10-24 | $39.06 | $39.22 | $39.03 | $39.22 | $38.16 | 1,006 |
| 2019-10-23 | $38.71 | $39.29 | $38.71 | $39.29 | $38.23 | 2,315 |
| 2019-10-22 | $39.04 | $39.07 | $39.01 | $39.07 | $38.01 | 1,883 |
| 2019-10-21 | $38.51 | $39.09 | $38.51 | $39.08 | $38.02 | 4,651 |
| 2019-10-18 | $38.23 | $38.65 | $38.10 | $38.65 | $37.60 | 4,692 |
| 2019-10-17 | $38.51 | $38.51 | $38.10 | $38.36 | $37.32 | 3,843 |
| 2019-10-16 | $38.39 | $38.39 | $38.06 | $38.29 | $37.25 | 5,284 |
| 2019-10-15 | $37.14 | $38.44 | $37.14 | $38.44 | $37.40 | 2,306 |
| 2019-10-14 | $37.28 | $38.37 | $37.28 | $38.04 | $37.01 | 1,677 |
| 2019-10-11 | $38.78 | $38.78 | $38.74 | $38.74 | $37.69 | 2,152 |
| 2019-10-10 | $38.19 | $38.55 | $38.00 | $38.15 | $37.12 | 2,694 |
| 2019-10-09 | $37.26 | $38.42 | $37.26 | $37.97 | $36.94 | 2,697 |
| 2019-10-08 | $38.02 | $38.35 | $38.02 | $38.11 | $37.08 | 3,423 |
| 2019-10-07 | $38.41 | $38.41 | $37.96 | $37.96 | $36.93 | 1,370 |
| 2019-10-04 | $38.69 | $38.69 | $38.14 | $38.14 | $37.11 | 2,376 |
| 2019-10-03 | $37.49 | $38.24 | $36.80 | $37.93 | $36.90 | 5,543 |
| 2019-10-02 | $37.72 | $37.91 | $37.26 | $37.27 | $36.26 | 8,476 |
| 2019-10-01 | $38.21 | $38.50 | $38.10 | $38.10 | $37.07 | 3,078 |
| 2019-09-30 | $38.66 | $39.19 | $38.45 | $38.59 | $37.55 | 4,379 |
| 2019-09-27 | $39.00 | $39.00 | $38.65 | $38.65 | $37.60 | 5,354 |
| 2019-09-26 | $38.80 | $38.80 | $38.60 | $38.60 | $37.55 | 2,718 |
| 2019-09-25 | $39.10 | $39.10 | $38.84 | $38.84 | $37.79 | 5,348 |
| 2019-09-24 | $38.93 | $39.34 | $38.93 | $38.93 | $37.88 | 5,649 |
| 2019-09-23 | $39.16 | $39.39 | $38.86 | $38.86 | $37.81 | 4,636 |
| 2019-09-20 | $38.56 | $39.40 | $38.51 | $39.40 | $38.33 | 41,630 |
| 2019-09-19 | $39.26 | $39.39 | $38.62 | $38.63 | $37.58 | 6,369 |
| 2019-09-18 | $38.82 | $39.34 | $38.82 | $39.05 | $37.99 | 7,543 |
| 2019-09-17 | $38.82 | $39.40 | $38.82 | $39.19 | $38.13 | 6,680 |
| 2019-09-16 | $38.88 | $39.40 | $38.86 | $39.23 | $38.17 | 5,489 |
| 2019-09-13 | $38.40 | $38.51 | $38.00 | $38.51 | $37.47 | 13,656 |
| 2019-09-12 | $37.36 | $38.49 | $37.36 | $38.12 | $37.09 | 5,114 |
| 2019-09-11 | $38.30 | $38.30 | $36.87 | $37.51 | $36.49 | 15,556 |
| 2019-09-10 | $37.02 | $38.50 | $36.82 | $38.01 | $36.98 | 20,823 |
| 2019-09-09 | $37.35 | $37.70 | $37.08 | $37.58 | $36.56 | 8,519 |
| 2019-09-06 | $37.22 | $37.23 | $37.01 | $37.13 | $36.12 | 2,570 |
| 2019-09-05 | $36.75 | $37.90 | $36.75 | $37.34 | $36.33 | 7,464 |
| 2019-09-04 | $36.26 | $36.87 | $36.26 | $36.49 | $35.50 | 5,805 |
| 2019-09-03 | $37.56 | $37.56 | $35.76 | $35.94 | $34.97 | 8,424 |
| 2019-08-30 | $37.03 | $37.28 | $36.78 | $37.02 | $36.02 | 5,254 |
| 2019-08-29 | $37.66 | $37.78 | $37.13 | $37.33 | $36.32 | 7,745 |
| 2019-08-28 | $37.34 | $37.83 | $37.04 | $37.41 | $36.40 | 10,083 |
| 2019-08-27 | $37.30 | $37.32 | $36.72 | $37.16 | $36.15 | 12,422 |
| 2019-08-26 | $36.91 | $37.47 | $36.77 | $36.91 | $35.91 | 10,908 |
| 2019-08-23 | $37.70 | $37.71 | $36.55 | $36.55 | $35.56 | 7,802 |
| 2019-08-22 | $38.10 | $38.25 | $37.78 | $37.88 | $36.85 | 9,545 |
| 2019-08-21 | $37.32 | $38.70 | $37.10 | $37.93 | $36.90 | 27,161 |
| 2019-08-20 | $37.86 | $38.30 | $37.13 | $37.13 | $36.12 | 2,720 |
| 2019-08-19 | $38.40 | $38.40 | $37.77 | $38.07 | $37.04 | 2,289 |
| 2019-08-16 | $37.93 | $38.05 | $37.48 | $37.87 | $36.84 | 6,449 |
| 2019-08-15 | $37.60 | $37.99 | $37.60 | $37.69 | $36.67 | 10,809 |
| 2019-08-14 | $37.89 | $38.25 | $37.32 | $37.32 | $36.31 | 4,992 |
| 2019-08-13 | $37.85 | $38.35 | $37.85 | $38.28 | $37.24 | 12,729 |
| 2019-08-12 | $38.16 | $38.49 | $37.98 | $37.98 | $36.95 | 23,000 |
| 2019-08-09 | $37.19 | $38.44 | $37.19 | $38.31 | $37.27 | 14,681 |
| 2019-08-08 | $36.89 | $38.30 | $36.89 | $37.84 | $36.82 | 17,332 |
| 2019-08-07 | $36.41 | $36.78 | $36.36 | $36.64 | $35.65 | 16,184 |
| 2019-08-06 | $36.00 | $36.72 | $36.00 | $36.39 | $35.40 | 1,973 |
| 2019-08-05 | $36.71 | $36.94 | $36.10 | $36.10 | $35.12 | 5,764 |
| 2019-08-02 | $37.65 | $37.65 | $37.42 | $37.46 | $36.45 | 10,557 |
| 2019-08-01 | $38.09 | $38.30 | $38.02 | $38.02 | $36.99 | 8,977 |
| 2019-07-31 | $38.17 | $38.32 | $37.90 | $37.90 | $36.87 | 21,853 |
| 2019-07-30 | $37.93 | $38.05 | $37.93 | $37.95 | $36.92 | 16,380 |
| 2019-07-29 | $38.22 | $38.80 | $37.97 | $38.00 | $36.97 | 10,932 |
| 2019-07-26 | $38.44 | $38.44 | $38.07 | $38.07 | $37.04 | 9,951 |
| 2019-07-25 | $38.51 | $38.51 | $38.13 | $38.13 | $37.10 | 1,658 |
| 2019-07-24 | $37.55 | $38.69 | $37.55 | $38.30 | $37.26 | 8,853 |
| 2019-07-23 | $37.65 | $37.65 | $37.65 | $37.65 | $36.63 | 2,198 |
| 2019-07-22 | $37.93 | $37.97 | $37.92 | $37.92 | $36.89 | 1,632 |
| 2019-07-19 | $37.50 | $38.36 | $37.50 | $37.56 | $36.54 | 4,818 |
| 2019-07-18 | $36.57 | $37.61 | $36.57 | $37.61 | $36.59 | 3,941 |
| 2019-07-17 | $36.85 | $36.85 | $36.85 | $36.85 | $35.85 | 1,330 |
| 2019-07-16 | $36.55 | $37.01 | $36.52 | $37.00 | $36.00 | 5,734 |
| 2019-07-15 | $36.84 | $36.84 | $36.49 | $36.75 | $35.76 | 5,661 |
| 2019-07-12 | $37.94 | $37.99 | $36.51 | $36.51 | $35.52 | 14,038 |
| 2019-07-11 | $37.38 | $38.11 | $36.80 | $37.94 | $36.91 | 9,570 |
| 2019-07-10 | $38.01 | $38.72 | $37.99 | $38.00 | $36.97 | 7,142 |
| 2019-07-09 | $38.40 | $38.47 | $37.90 | $38.47 | $37.43 | 1,689 |
| 2019-07-08 | $39.18 | $39.21 | $38.16 | $38.50 | $37.46 | 6,182 |
| 2019-07-05 | $39.00 | $39.20 | $39.00 | $39.20 | $38.14 | 4,691 |
| 2019-07-03 | $38.75 | $38.75 | $38.75 | $38.75 | $37.70 | 414 |
| 2019-07-02 | $38.90 | $39.32 | $38.48 | $38.75 | $37.70 | 2,122 |
| 2019-07-01 | $39.35 | $39.40 | $38.88 | $38.96 | $37.91 | 5,043 |
| 2019-06-28 | $38.86 | $39.26 | $37.48 | $38.72 | $37.67 | 52,571 |
| 2019-06-27 | $37.03 | $38.37 | $37.03 | $38.00 | $36.97 | 11,598 |
| 2019-06-26 | $37.29 | $37.54 | $36.81 | $36.81 | $35.81 | 6,905 |
| 2019-06-25 | $37.63 | $37.70 | $36.90 | $36.90 | $35.90 | 5,499 |
| 2019-06-24 | $38.92 | $39.20 | $38.05 | $38.05 | $37.02 | 8,741 |
| 2019-06-21 | $38.38 | $38.88 | $38.38 | $38.78 | $37.73 | 7,754 |
| 2019-06-20 | $38.07 | $38.59 | $37.64 | $38.59 | $37.55 | 6,952 |
| 2019-06-19 | $37.99 | $38.10 | $37.84 | $37.84 | $36.63 | 1,717 |
| 2019-06-18 | $36.61 | $38.05 | $36.61 | $38.04 | $36.82 | 4,953 |
| 2019-06-17 | $36.75 | $36.91 | $36.01 | $36.91 | $35.73 | 6,612 |
| 2019-06-14 | $37.55 | $37.96 | $35.76 | $35.82 | $34.67 | 15,518 |
| 2019-06-13 | $37.70 | $38.25 | $37.70 | $38.25 | $37.02 | 7,744 |
| 2019-06-12 | $37.54 | $37.98 | $37.27 | $37.56 | $36.35 | 5,200 |
| 2019-06-11 | $38.03 | $38.22 | $37.76 | $37.99 | $36.77 | 6,139 |
| 2019-06-10 | $38.10 | $38.36 | $37.09 | $37.57 | $36.36 | 4,838 |
| 2019-06-07 | $37.37 | $38.21 | $37.37 | $38.20 | $36.97 | 4,372 |
| 2019-06-06 | $37.94 | $37.99 | $37.58 | $37.83 | $36.62 | 3,597 |
| 2019-06-05 | $37.57 | $38.03 | $37.55 | $37.62 | $36.41 | 3,747 |
| 2019-06-04 | $37.65 | $38.00 | $37.65 | $38.00 | $36.78 | 3,482 |
| 2019-06-03 | $37.47 | $37.75 | $36.97 | $37.70 | $36.49 | 6,508 |
| 2019-05-31 | $37.53 | $37.53 | $36.98 | $37.33 | $36.13 | 5,682 |
| 2019-05-30 | $37.52 | $38.17 | $37.51 | $37.70 | $36.49 | 6,580 |
| 2019-05-29 | $38.40 | $38.40 | $37.60 | $38.03 | $36.81 | 6,213 |
| 2019-05-28 | $38.01 | $38.02 | $37.53 | $38.01 | $36.79 | 7,068 |
| 2019-05-24 | $37.91 | $38.38 | $37.91 | $38.38 | $37.15 | 2,438 |
| 2019-05-23 | $37.81 | $37.99 | $37.68 | $37.99 | $36.77 | 3,576 |
| 2019-05-22 | $38.48 | $38.76 | $38.41 | $38.41 | $37.18 | 2,813 |
| 2019-05-21 | $37.95 | $38.49 | $37.95 | $38.49 | $37.25 | 9,681 |
| 2019-05-20 | $36.73 | $37.70 | $36.73 | $37.64 | $36.43 | 4,766 |
| 2019-05-17 | $36.62 | $37.48 | $36.62 | $36.75 | $35.57 | 7,109 |
| 2019-05-16 | $36.32 | $36.95 | $36.32 | $36.75 | $35.57 | 3,344 |
| 2019-05-15 | $36.09 | $36.21 | $36.03 | $36.19 | $35.03 | 3,364 |
| 2019-05-14 | $36.89 | $36.89 | $36.04 | $36.40 | $35.23 | 5,046 |
| 2019-05-13 | $34.96 | $35.66 | $34.96 | $35.64 | $34.50 | 4,621 |
| 2019-05-10 | $35.08 | $35.51 | $35.08 | $35.51 | $34.37 | 2,434 |
| 2019-05-09 | $34.09 | $35.44 | $34.09 | $35.03 | $33.91 | 3,859 |
| 2019-05-08 | $35.87 | $36.26 | $35.87 | $35.99 | $34.84 | 3,486 |
| 2019-05-07 | $36.78 | $36.78 | $36.23 | $36.28 | $35.12 | 2,373 |
| 2019-05-06 | $37.05 | $37.30 | $36.74 | $36.74 | $35.56 | 5,252 |
| 2019-05-03 | $37.43 | $37.75 | $37.43 | $37.49 | $36.29 | 5,917 |
| 2019-05-02 | $38.03 | $38.41 | $37.98 | $37.98 | $36.76 | 2,480 |
| 2019-05-01 | $37.95 | $38.16 | $37.75 | $37.75 | $36.54 | 3,900 |
| 2019-04-30 | $37.93 | $38.28 | $37.93 | $38.28 | $37.05 | 5,336 |
| 2019-04-29 | $38.45 | $38.45 | $38.00 | $38.34 | $37.11 | 2,396 |
| 2019-04-26 | $37.87 | $38.48 | $37.87 | $37.92 | $36.70 | 3,241 |
| 2019-04-25 | $37.42 | $37.95 | $37.42 | $37.56 | $36.35 | 3,320 |
| 2019-04-24 | $37.46 | $37.46 | $37.46 | $37.46 | $36.26 | 790 |
| 2019-04-23 | $36.90 | $37.59 | $36.86 | $37.59 | $36.38 | 5,085 |
| 2019-04-22 | $36.87 | $37.36 | $36.87 | $37.36 | $36.16 | 4,867 |
| 2019-04-18 | $36.33 | $36.65 | $36.33 | $36.50 | $35.33 | 12,866 |
| 2019-04-17 | $36.41 | $37.00 | $36.31 | $36.47 | $35.30 | 7,917 |
| 2019-04-16 | $36.71 | $37.21 | $36.43 | $36.85 | $35.67 | 6,022 |
| 2019-04-15 | $36.65 | $36.65 | $36.22 | $36.37 | $35.20 | 5,012 |
| 2019-04-12 | $37.58 | $37.58 | $37.04 | $37.15 | $35.96 | 4,556 |
| 2019-04-11 | $37.26 | $38.16 | $36.95 | $37.02 | $35.83 | 8,837 |
| 2019-04-10 | $35.48 | $37.32 | $35.39 | $37.13 | $35.94 | 4,769 |
| 2019-04-09 | $35.13 | $35.47 | $35.09 | $35.11 | $33.98 | 2,003 |
| 2019-04-08 | $34.00 | $35.28 | $33.41 | $35.09 | $33.96 | 4,611 |
| 2019-04-05 | $33.37 | $35.55 | $33.37 | $35.50 | $34.36 | 3,943 |
| 2019-04-04 | $34.64 | $34.94 | $34.64 | $34.94 | $33.82 | 1,548 |
| 2019-04-03 | $33.92 | $34.84 | $33.73 | $34.77 | $33.65 | 7,644 |
| 2019-04-02 | $34.73 | $34.73 | $33.75 | $33.99 | $32.90 | 7,351 |
| 2019-04-01 | $33.65 | $35.37 | $33.65 | $34.59 | $33.48 | 8,648 |
| 2019-03-29 | $35.85 | $35.85 | $34.89 | $35.25 | $34.12 | 16,763 |
| 2019-03-28 | $36.59 | $36.59 | $35.55 | $35.55 | $34.41 | 7,037 |
| 2019-03-27 | $36.63 | $36.71 | $36.50 | $36.50 | $35.33 | 2,733 |
| 2019-03-26 | $37.31 | $37.31 | $36.98 | $36.98 | $35.79 | 9,397 |
| 2019-03-25 | $37.24 | $37.30 | $36.81 | $36.81 | $35.63 | 7,665 |
| 2019-03-22 | $37.02 | $37.50 | $37.02 | $37.25 | $36.05 | 7,726 |
| 2019-03-21 | $38.08 | $38.32 | $37.99 | $37.99 | $36.77 | 5,509 |
| 2019-03-20 | $39.82 | $39.82 | $37.99 | $37.99 | $36.77 | 6,407 |
| 2019-03-19 | $40.18 | $40.24 | $39.69 | $39.72 | $38.45 | 6,051 |
| 2019-03-18 | $39.92 | $40.46 | $39.59 | $40.07 | $38.78 | 9,998 |
| 2019-03-15 | $40.52 | $41.04 | $40.00 | $40.00 | $38.72 | 21,810 |
| 2019-03-14 | $37.35 | $40.67 | $37.35 | $40.53 | $39.23 | 16,129 |
| 2019-03-13 | $38.51 | $38.55 | $34.98 | $38.40 | $37.17 | 28,392 |
| 2019-03-12 | $37.97 | $37.97 | $37.86 | $37.86 | $36.65 | 1,749 |
| 2019-03-11 | $37.01 | $37.97 | $37.01 | $37.97 | $36.75 | 1,734 |
| 2019-03-08 | $37.62 | $37.86 | $37.55 | $37.55 | $36.35 | 2,427 |
| 2019-03-07 | $38.15 | $38.35 | $37.75 | $37.75 | $36.54 | 8,197 |
| 2019-03-06 | $37.83 | $38.02 | $37.83 | $37.98 | $36.76 | 4,358 |
| 2019-03-05 | $37.62 | $38.21 | $37.62 | $37.92 | $36.70 | 2,324 |
| 2019-03-04 | $38.20 | $38.28 | $38.00 | $38.00 | $36.78 | 2,336 |
| 2019-03-01 | $37.56 | $38.20 | $37.56 | $38.20 | $36.97 | 5,165 |
| 2019-02-28 | $38.20 | $38.40 | $38.19 | $38.19 | $36.96 | 4,096 |
| 2019-02-27 | $37.52 | $38.10 | $37.52 | $37.99 | $36.77 | 2,793 |
| 2019-02-26 | $38.13 | $38.14 | $38.08 | $38.08 | $36.86 | 2,020 |
| 2019-02-25 | $37.83 | $38.02 | $37.53 | $37.72 | $36.51 | 5,768 |
| 2019-02-22 | $37.22 | $37.99 | $37.22 | $37.99 | $36.77 | 4,607 |
| 2019-02-21 | $37.11 | $37.78 | $37.05 | $37.78 | $36.57 | 2,123 |
| 2019-02-20 | $37.13 | $37.94 | $37.10 | $37.49 | $36.29 | 8,349 |
| 2019-02-19 | $38.22 | $38.38 | $37.65 | $38.04 | $36.82 | 6,236 |
| 2019-02-15 | $37.63 | $38.55 | $37.30 | $38.20 | $36.97 | 4,201 |
| 2019-02-14 | $38.12 | $38.12 | $37.48 | $37.48 | $36.28 | 7,337 |
| 2019-02-13 | $37.73 | $38.28 | $37.73 | $38.13 | $36.91 | 2,216 |
| 2019-02-12 | $37.47 | $37.67 | $37.01 | $37.10 | $35.91 | 2,307 |
| 2019-02-11 | $36.87 | $37.24 | $36.67 | $37.24 | $36.04 | 1,289 |
| 2019-02-08 | $36.37 | $36.89 | $36.25 | $36.48 | $35.31 | 3,293 |
| 2019-02-07 | $36.36 | $36.72 | $35.87 | $36.29 | $35.13 | 6,626 |
| 2019-02-06 | $36.59 | $37.08 | $36.36 | $36.36 | $35.19 | 4,135 |
| 2019-02-05 | $36.74 | $36.74 | $36.54 | $36.54 | $35.37 | 1,092 |
| 2019-02-04 | $35.54 | $36.81 | $35.10 | $36.36 | $35.19 | 12,010 |
| 2019-02-01 | $35.88 | $35.92 | $35.36 | $35.36 | $34.23 | 5,473 |
| 2019-01-31 | $35.40 | $35.76 | $35.40 | $35.76 | $34.61 | 3,397 |
| 2019-01-30 | $35.68 | $36.02 | $35.41 | $35.90 | $34.75 | 7,506 |
| 2019-01-29 | $35.51 | $35.77 | $35.51 | $35.75 | $34.60 | 3,071 |
| 2019-01-28 | $35.36 | $35.88 | $35.36 | $35.76 | $34.61 | 3,835 |
| 2019-01-25 | $35.98 | $36.06 | $35.53 | $35.86 | $34.71 | 4,082 |
| 2019-01-24 | $35.85 | $35.85 | $35.85 | $35.85 | $34.70 | 675 |
| 2019-01-23 | $35.40 | $35.65 | $35.10 | $35.65 | $34.51 | 8,350 |
| 2019-01-22 | $35.69 | $35.77 | $35.22 | $35.50 | $34.36 | 7,971 |
| 2019-01-18 | $36.50 | $36.50 | $35.81 | $36.00 | $34.84 | 7,504 |
| 2019-01-17 | $36.48 | $37.63 | $36.42 | $36.42 | $35.25 | 5,909 |
| 2019-01-16 | $34.63 | $36.66 | $34.63 | $36.66 | $35.48 | 6,837 |
| 2019-01-15 | $36.03 | $36.03 | $35.49 | $35.79 | $34.64 | 2,546 |
| 2019-01-14 | $35.86 | $36.47 | $35.86 | $36.15 | $34.99 | 4,009 |
| 2019-01-11 | $36.26 | $36.26 | $35.75 | $36.04 | $34.88 | 5,716 |
| 2019-01-10 | $36.73 | $36.73 | $36.36 | $36.50 | $35.33 | 2,873 |
| 2019-01-09 | $36.89 | $37.09 | $36.75 | $37.05 | $35.86 | 4,418 |
| 2019-01-08 | $37.10 | $37.40 | $36.79 | $37.27 | $36.07 | 5,983 |
| 2019-01-07 | $37.63 | $38.93 | $37.39 | $37.39 | $36.05 | 10,895 |
| 2019-01-04 | $35.98 | $37.72 | $35.98 | $37.38 | $36.04 | 7,303 |
| 2019-01-03 | $35.21 | $36.34 | $35.21 | $35.72 | $34.44 | 2,954 |
| 2019-01-02 | $34.88 | $35.67 | $34.88 | $35.38 | $34.11 | 16,762 |
| 2018-12-31 | $35.26 | $35.26 | $35.00 | $35.20 | $33.93 | 12,332 |
| 2018-12-28 | $35.43 | $36.03 | $35.25 | $35.25 | $33.98 | 7,458 |
| 2018-12-27 | $35.90 | $36.23 | $34.41 | $35.45 | $34.17 | 15,800 |
| 2018-12-26 | $36.29 | $36.49 | $35.50 | $36.39 | $35.08 | 11,193 |
| 2018-12-24 | $36.78 | $37.23 | $36.21 | $36.47 | $35.16 | 3,796 |
| 2018-12-21 | $37.78 | $38.14 | $36.63 | $36.99 | $35.66 | 50,461 |
| 2018-12-20 | $37.95 | $38.12 | $37.52 | $37.85 | $36.49 | 5,294 |
| 2018-12-19 | $37.94 | $39.00 | $37.77 | $38.01 | $36.64 | 11,730 |
| 2018-12-18 | $38.56 | $38.95 | $37.55 | $38.38 | $37.00 | 17,436 |
| 2018-12-17 | $37.35 | $38.10 | $37.35 | $37.95 | $36.58 | 7,779 |
| 2018-12-14 | $38.85 | $38.85 | $37.70 | $37.78 | $36.42 | 16,078 |
| 2018-12-13 | $38.10 | $38.84 | $38.10 | $38.40 | $37.02 | 7,697 |
| 2018-12-12 | $38.73 | $38.81 | $38.50 | $38.63 | $37.24 | 8,677 |
| 2018-12-11 | $38.87 | $39.15 | $38.50 | $38.50 | $37.12 | 3,267 |
| 2018-12-10 | $38.71 | $38.74 | $38.00 | $38.54 | $37.15 | 6,991 |
| 2018-12-07 | $38.26 | $38.87 | $37.71 | $38.63 | $37.24 | 4,533 |
| 2018-12-06 | $38.50 | $38.53 | $37.50 | $38.26 | $36.88 | 12,307 |
| 2018-12-04 | $38.53 | $39.14 | $38.52 | $38.52 | $37.13 | 5,325 |
| 2018-12-03 | $38.98 | $38.98 | $38.43 | $38.85 | $37.45 | 16,083 |
| 2018-11-30 | $38.65 | $39.00 | $38.48 | $38.49 | $37.11 | 15,110 |
| 2018-11-29 | $38.33 | $38.80 | $38.33 | $38.47 | $37.09 | 14,024 |
| 2018-11-28 | $38.00 | $39.70 | $38.00 | $38.38 | $37.00 | 8,592 |
| 2018-11-27 | $37.95 | $38.06 | $37.95 | $38.06 | $36.69 | 2,204 |
| 2018-11-26 | $37.55 | $38.19 | $37.53 | $38.03 | $36.66 | 7,226 |
| 2018-11-23 | $37.41 | $37.50 | $37.41 | $37.50 | $36.15 | 1,126 |
| 2018-11-21 | $37.92 | $38.61 | $37.81 | $38.07 | $36.70 | 3,909 |
| 2018-11-20 | $37.61 | $37.81 | $37.50 | $37.53 | $36.18 | 3,402 |
| 2018-11-19 | $37.18 | $38.06 | $37.18 | $37.80 | $36.44 | 5,048 |
| 2018-11-16 | $37.46 | $38.00 | $37.46 | $37.88 | $36.52 | 9,411 |
| 2018-11-15 | $37.01 | $38.15 | $36.81 | $37.61 | $36.26 | 6,724 |
| 2018-11-14 | $39.84 | $39.84 | $37.53 | $37.66 | $36.31 | 6,202 |
| 2018-11-13 | $39.24 | $39.47 | $38.75 | $39.24 | $37.83 | 10,889 |
| 2018-11-12 | $39.15 | $39.15 | $38.49 | $38.49 | $37.11 | 3,379 |
| 2018-11-09 | $39.32 | $39.32 | $38.86 | $39.00 | $37.60 | 7,017 |
| 2018-11-08 | $38.00 | $40.66 | $38.00 | $39.37 | $37.95 | 29,900 |
| 2018-11-07 | $34.67 | $37.50 | $34.67 | $37.40 | $36.05 | 10,600 |
| 2018-11-06 | $35.06 | $36.00 | $34.99 | $35.60 | $34.32 | 1,157 |
| 2018-11-05 | $35.35 | $36.07 | $35.35 | $35.85 | $34.56 | 3,877 |
| 2018-11-02 | $35.90 | $36.56 | $35.17 | $35.34 | $34.07 | 4,608 |
| 2018-11-01 | $35.54 | $36.15 | $35.54 | $36.02 | $34.72 | 5,728 |
| 2018-10-31 | $36.05 | $36.21 | $36.00 | $36.21 | $34.91 | 3,555 |
| 2018-10-30 | $36.15 | $36.27 | $35.55 | $36.11 | $34.81 | 15,302 |
| 2018-10-29 | $36.24 | $36.24 | $36.10 | $36.19 | $34.89 | 3,814 |
| 2018-10-26 | $35.90 | $36.29 | $35.90 | $36.00 | $34.71 | 2,280 |
| 2018-10-25 | $36.15 | $36.39 | $36.08 | $36.27 | $34.97 | 10,705 |
| 2018-10-24 | $36.03 | $36.13 | $35.89 | $35.91 | $34.62 | 9,376 |
| 2018-10-23 | $36.44 | $36.57 | $35.70 | $36.33 | $35.02 | 3,816 |
| 2018-10-22 | $36.14 | $36.75 | $36.14 | $36.50 | $35.19 | 5,094 |
| 2018-10-19 | $35.85 | $36.26 | $35.85 | $36.24 | $34.94 | 7,572 |
| 2018-10-18 | $35.12 | $36.05 | $35.09 | $35.97 | $34.68 | 8,362 |
| 2018-10-17 | $36.33 | $36.33 | $36.32 | $36.32 | $35.01 | 2,447 |
| 2018-10-16 | $36.08 | $36.24 | $36.08 | $36.23 | $34.93 | 3,070 |
| 2018-10-15 | $35.15 | $35.59 | $35.15 | $35.47 | $34.19 | 4,756 |
| 2018-10-12 | $35.17 | $35.30 | $35.00 | $35.30 | $34.03 | 23,509 |
| 2018-10-11 | $35.65 | $35.65 | $35.10 | $35.10 | $33.84 | 11,105 |
| 2018-10-10 | $37.12 | $37.12 | $35.45 | $35.45 | $34.17 | 6,336 |
| 2018-10-09 | $37.11 | $37.15 | $37.00 | $37.00 | $35.67 | 7,219 |
| 2018-10-08 | $36.50 | $36.50 | $36.24 | $36.37 | $35.06 | 3,881 |
| 2018-10-05 | $36.23 | $36.59 | $35.86 | $36.59 | $35.27 | 8,291 |
| 2018-10-04 | $36.02 | $36.23 | $35.96 | $36.06 | $34.76 | 3,640 |
| 2018-10-03 | $34.90 | $35.80 | $34.90 | $35.75 | $34.46 | 7,950 |
| 2018-10-02 | $35.13 | $35.58 | $34.66 | $35.03 | $33.77 | 11,114 |
| 2018-10-01 | $36.18 | $36.18 | $35.14 | $35.28 | $34.01 | 24,028 |
| 2018-09-28 | $35.40 | $36.10 | $34.95 | $35.90 | $34.61 | 3,731 |
| 2018-09-27 | $35.45 | $35.55 | $35.25 | $35.25 | $33.98 | 7,718 |
| 2018-09-26 | $35.25 | $35.35 | $35.20 | $35.35 | $34.08 | 7,154 |
| 2018-09-25 | $34.50 | $35.10 | $34.00 | $34.85 | $33.60 | 11,812 |
| 2018-09-24 | $33.70 | $34.65 | $33.50 | $34.45 | $33.21 | 9,718 |
| 2018-09-21 | $34.25 | $35.15 | $33.30 | $33.30 | $32.10 | 104,374 |
| 2018-09-20 | $33.90 | $34.55 | $33.90 | $34.35 | $33.11 | 4,351 |
| 2018-09-19 | $33.25 | $34.05 | $33.13 | $33.80 | $32.58 | 15,320 |
| 2018-09-18 | $34.20 | $34.31 | $33.45 | $33.50 | $32.30 | 17,875 |
| 2018-09-17 | $34.15 | $34.25 | $34.10 | $34.10 | $32.87 | 7,899 |
| 2018-09-14 | $33.15 | $35.28 | $33.05 | $34.15 | $32.92 | 6,923 |
| 2018-09-13 | $33.65 | $34.45 | $33.65 | $34.10 | $32.87 | 35,611 |
| 2018-09-12 | $34.95 | $35.00 | $33.95 | $34.50 | $33.26 | 9,571 |
| 2018-09-11 | $34.82 | $35.15 | $34.50 | $35.00 | $33.74 | 10,387 |
| 2018-09-10 | $35.70 | $35.70 | $34.65 | $35.15 | $33.89 | 15,291 |
| 2018-09-07 | $35.00 | $35.45 | $34.75 | $35.45 | $34.17 | 3,699 |
| 2018-09-06 | $35.30 | $35.30 | $35.10 | $35.10 | $33.84 | 3,303 |
| 2018-09-05 | $35.00 | $35.50 | $35.00 | $35.40 | $34.13 | 2,975 |
| 2018-09-04 | $35.30 | $35.55 | $34.50 | $35.25 | $33.98 | 11,912 |
| 2018-08-31 | $35.55 | $35.55 | $35.08 | $35.25 | $33.98 | 2,154 |
| 2018-08-30 | $35.50 | $35.90 | $35.45 | $35.70 | $34.42 | 4,952 |
| 2018-08-29 | $35.50 | $35.75 | $35.15 | $35.65 | $34.37 | 5,521 |
| 2018-08-28 | $36.15 | $36.20 | $35.25 | $35.85 | $34.56 | 4,011 |
| 2018-08-27 | $36.40 | $37.40 | $36.15 | $36.25 | $34.95 | 4,617 |
| 2018-08-24 | $35.79 | $36.25 | $35.76 | $36.15 | $34.85 | 4,631 |
| 2018-08-23 | $36.04 | $36.04 | $35.35 | $35.50 | $34.22 | 4,092 |
| 2018-08-22 | $36.00 | $36.25 | $36.00 | $36.15 | $34.85 | 6,103 |
| 2018-08-21 | $36.50 | $36.50 | $35.85 | $36.00 | $34.71 | 9,285 |
| 2018-08-20 | $36.45 | $36.45 | $35.80 | $36.10 | $34.80 | 7,116 |
| 2018-08-17 | $35.90 | $36.80 | $35.90 | $36.45 | $35.14 | 7,479 |
| 2018-08-16 | $36.90 | $37.34 | $36.00 | $36.10 | $34.80 | 10,556 |
| 2018-08-15 | $37.20 | $37.35 | $36.80 | $36.95 | $35.62 | 10,660 |
| 2018-08-14 | $37.40 | $37.79 | $37.00 | $37.00 | $35.67 | 10,906 |
| 2018-08-13 | $37.05 | $37.55 | $36.60 | $36.85 | $35.52 | 7,278 |
| 2018-08-10 | $38.20 | $38.20 | $36.83 | $37.04 | $35.71 | 1,868 |
| 2018-08-09 | $38.25 | $38.65 | $37.25 | $37.60 | $36.25 | 4,646 |
| 2018-08-08 | $37.41 | $38.25 | $37.20 | $38.25 | $36.87 | 21,594 |
| 2018-08-07 | $37.95 | $38.20 | $37.30 | $37.40 | $36.05 | 6,546 |
| 2018-08-06 | $37.35 | $38.65 | $37.25 | $38.10 | $36.73 | 9,290 |
| 2018-08-03 | $38.05 | $38.25 | $37.00 | $37.00 | $35.67 | 8,058 |
| 2018-08-02 | $35.75 | $38.10 | $35.75 | $38.05 | $36.68 | 18,986 |
| 2018-08-01 | $34.80 | $36.05 | $34.75 | $36.05 | $34.75 | 18,501 |
| 2018-07-31 | $34.20 | $35.00 | $34.20 | $34.75 | $33.50 | 4,850 |
| 2018-07-30 | $33.85 | $34.10 | $33.59 | $33.80 | $32.58 | 9,464 |
| 2018-07-27 | $34.20 | $34.20 | $33.78 | $33.85 | $32.63 | 7,415 |
| 2018-07-26 | $35.15 | $35.25 | $34.25 | $34.25 | $33.02 | 3,214 |
| 2018-07-25 | $34.00 | $34.40 | $34.00 | $34.25 | $33.02 | 4,912 |
| 2018-07-24 | $34.60 | $34.90 | $33.95 | $34.00 | $32.78 | 5,405 |
| 2018-07-23 | $33.95 | $34.45 | $33.85 | $34.40 | $33.16 | 8,034 |
| 2018-07-20 | $33.80 | $34.20 | $33.70 | $33.70 | $32.49 | 6,059 |
| 2018-07-19 | $33.95 | $34.10 | $33.60 | $33.95 | $32.73 | 5,469 |
| 2018-07-18 | $33.80 | $33.95 | $33.75 | $33.80 | $32.58 | 2,852 |
| 2018-07-17 | $34.10 | $34.70 | $33.70 | $33.90 | $32.68 | 5,706 |
| 2018-07-16 | $34.05 | $34.05 | $33.55 | $33.95 | $32.73 | 8,979 |
| 2018-07-13 | $34.85 | $35.16 | $33.90 | $34.05 | $32.83 | 5,096 |
| 2018-07-12 | $35.35 | $35.35 | $34.45 | $34.50 | $33.26 | 9,422 |
| 2018-07-11 | $34.95 | $35.35 | $34.95 | $35.15 | $33.89 | 8,956 |
| 2018-07-10 | $35.55 | $35.85 | $34.60 | $34.85 | $33.60 | 11,014 |
| 2018-07-09 | $35.92 | $36.00 | $35.10 | $35.50 | $34.22 | 6,141 |
| 2018-07-06 | $34.65 | $35.65 | $34.65 | $35.50 | $34.22 | 10,269 |
| 2018-07-05 | $34.40 | $34.75 | $33.95 | $34.70 | $33.45 | 7,180 |
| 2018-07-03 | $34.20 | $34.53 | $34.20 | $34.35 | $33.11 | 3,815 |
| 2018-07-02 | $32.80 | $34.20 | $32.80 | $34.15 | $32.92 | 10,984 |
| 2018-06-29 | $33.92 | $33.92 | $32.90 | $33.25 | $32.05 | 14,252 |
| 2018-06-28 | $33.75 | $34.25 | $33.20 | $33.40 | $32.20 | 19,548 |
| 2018-06-27 | $35.40 | $35.40 | $33.85 | $33.85 | $32.63 | 6,970 |
| 2018-06-26 | $34.95 | $36.00 | $34.32 | $35.80 | $34.51 | 11,866 |
| 2018-06-25 | $35.40 | $37.30 | $35.30 | $35.65 | $34.37 | 17,445 |
| 2018-06-22 | $35.60 | $35.60 | $35.05 | $35.15 | $33.89 | 126,121 |
| 2018-06-21 | $35.05 | $35.35 | $34.75 | $35.20 | $33.93 | 13,462 |
| 2018-06-20 | $34.40 | $35.20 | $34.30 | $35.05 | $33.79 | 16,701 |
| 2018-06-19 | $34.15 | $34.83 | $33.60 | $34.70 | $33.45 | 12,398 |
| 2018-06-18 | $35.10 | $35.45 | $33.30 | $34.25 | $33.02 | 24,118 |
| 2018-06-15 | $35.55 | $36.00 | $35.30 | $35.45 | $34.17 | 42,955 |
| 2018-06-14 | $34.75 | $35.85 | $34.75 | $35.80 | $34.51 | 12,317 |
| 2018-06-13 | $35.50 | $35.50 | $34.56 | $34.85 | $33.60 | 18,350 |
| 2018-06-12 | $37.50 | $37.50 | $34.55 | $35.25 | $33.98 | 13,488 |
| 2018-06-11 | $36.32 | $36.75 | $35.95 | $36.10 | $34.80 | 22,535 |
| 2018-06-08 | $36.25 | $36.25 | $36.00 | $36.10 | $34.80 | 9,670 |
| 2018-06-07 | $37.05 | $37.05 | $36.40 | $36.45 | $35.14 | 10,544 |
| 2018-06-06 | $36.75 | $36.90 | $36.30 | $36.40 | $35.09 | 10,432 |
| 2018-06-05 | $37.25 | $37.27 | $36.10 | $36.45 | $35.14 | 9,628 |
| 2018-06-04 | $37.05 | $38.50 | $37.05 | $37.40 | $36.05 | 14,536 |
| 2018-06-01 | $37.50 | $37.85 | $37.05 | $37.25 | $35.91 | 8,775 |
| 2018-05-31 | $37.35 | $37.58 | $36.80 | $37.15 | $35.81 | 34,040 |
| 2018-05-30 | $37.70 | $37.90 | $37.45 | $37.45 | $36.10 | 17,199 |
| 2018-05-29 | $37.90 | $38.55 | $37.10 | $37.70 | $36.34 | 7,275 |
| 2018-05-25 | $37.59 | $38.00 | $37.59 | $37.90 | $36.54 | 9,125 |
| 2018-05-24 | $38.15 | $38.38 | $37.23 | $37.70 | $36.20 | 16,917 |
| 2018-05-23 | $38.50 | $38.50 | $37.95 | $38.00 | $36.49 | 9,700 |
| 2018-05-22 | $37.95 | $38.70 | $37.95 | $38.15 | $36.63 | 13,911 |
| 2018-05-21 | $37.20 | $38.20 | $37.17 | $37.70 | $36.20 | 10,146 |
| 2018-05-18 | $36.20 | $36.85 | $36.00 | $36.85 | $35.38 | 12,833 |
| 2018-05-17 | $35.30 | $36.55 | $35.30 | $36.00 | $34.57 | 13,926 |
| 2018-05-16 | $35.29 | $35.50 | $35.00 | $35.30 | $33.90 | 8,409 |
| 2018-05-15 | $34.70 | $35.15 | $34.35 | $35.00 | $33.61 | 6,447 |
| 2018-05-14 | $35.15 | $35.35 | $34.20 | $34.65 | $33.27 | 9,745 |
| 2018-05-11 | $34.45 | $35.25 | $34.45 | $35.05 | $33.66 | 7,351 |
| 2018-05-10 | $35.00 | $35.50 | $34.92 | $35.40 | $33.99 | 10,413 |
| 2018-05-09 | $35.15 | $35.15 | $34.85 | $34.85 | $33.46 | 10,065 |
| 2018-05-08 | $34.95 | $35.50 | $34.95 | $35.45 | $34.04 | 8,487 |
| 2018-05-07 | $35.50 | $35.50 | $34.60 | $35.10 | $33.70 | 4,178 |
| 2018-05-04 | $35.00 | $35.90 | $35.00 | $35.30 | $33.90 | 11,139 |
| 2018-05-03 | $35.20 | $35.45 | $34.60 | $34.85 | $33.46 | 6,008 |
| 2018-05-02 | $35.30 | $35.30 | $34.31 | $35.25 | $33.85 | 11,785 |
| 2018-05-01 | $35.10 | $35.40 | $34.70 | $35.25 | $33.85 | 9,150 |
| 2018-04-30 | $35.60 | $36.10 | $35.20 | $35.40 | $33.99 | 11,331 |
| 2018-04-27 | $36.25 | $36.25 | $35.75 | $35.75 | $34.33 | 6,203 |
| 2018-04-26 | $36.40 | $36.65 | $36.25 | $36.30 | $34.86 | 4,175 |
| 2018-04-25 | $37.00 | $37.00 | $36.00 | $36.35 | $34.90 | 12,875 |
| 2018-04-24 | $37.60 | $37.95 | $36.70 | $37.00 | $35.53 | 10,101 |
| 2018-04-23 | $37.80 | $38.20 | $36.85 | $37.55 | $36.06 | 8,384 |
| 2018-04-20 | $38.25 | $38.40 | $37.70 | $37.85 | $36.34 | 9,946 |
| 2018-04-19 | $38.50 | $38.50 | $37.95 | $38.50 | $36.97 | 5,131 |
| 2018-04-18 | $38.50 | $39.24 | $38.25 | $38.45 | $36.92 | 12,634 |
| 2018-04-17 | $39.00 | $39.00 | $37.60 | $38.50 | $36.97 | 16,442 |
| 2018-04-16 | $38.30 | $39.85 | $38.30 | $38.95 | $37.40 | 23,549 |
| 2018-04-13 | $36.80 | $38.30 | $36.69 | $37.95 | $36.44 | 10,578 |
| 2018-04-12 | $36.50 | $36.97 | $36.27 | $36.85 | $35.38 | 6,043 |
| 2018-04-11 | $37.10 | $37.10 | $36.60 | $36.65 | $35.19 | 4,966 |
| 2018-04-10 | $36.50 | $36.90 | $36.05 | $36.50 | $35.05 | 10,795 |
| 2018-04-09 | $36.50 | $36.75 | $36.28 | $36.35 | $34.90 | 5,240 |
| 2018-04-06 | $36.70 | $37.00 | $36.00 | $36.45 | $35.00 | 7,707 |
| 2018-04-05 | $36.10 | $36.25 | $35.85 | $36.25 | $34.81 | 15,331 |
| 2018-04-04 | $35.20 | $35.85 | $35.20 | $35.85 | $34.42 | 21,768 |
| 2018-04-03 | $34.70 | $35.95 | $34.70 | $35.25 | $33.85 | 17,101 |
| 2018-04-02 | $35.80 | $35.80 | $34.40 | $34.65 | $33.27 | 11,457 |
| 2018-03-29 | $35.70 | $36.36 | $35.60 | $35.65 | $34.23 | 11,202 |
| 2018-03-28 | $34.85 | $35.75 | $34.85 | $35.70 | $34.28 | 4,383 |
| 2018-03-27 | $34.80 | $34.85 | $34.30 | $34.65 | $33.27 | 6,277 |
| 2018-03-26 | $34.25 | $35.00 | $34.05 | $34.85 | $33.46 | 10,136 |
| 2018-03-23 | $34.65 | $35.49 | $34.30 | $34.30 | $32.94 | 12,744 |
| 2018-03-22 | $34.70 | $34.89 | $34.50 | $34.60 | $33.22 | 9,681 |
| 2018-03-21 | $34.95 | $35.00 | $34.70 | $34.70 | $33.32 | 8,776 |
| 2018-03-20 | $34.10 | $34.70 | $33.77 | $34.60 | $33.22 | 16,099 |
| 2018-03-19 | $33.20 | $34.10 | $32.90 | $34.10 | $32.74 | 12,084 |
| 2018-03-16 | $31.45 | $33.30 | $31.45 | $33.00 | $31.69 | 23,736 |
| 2018-03-15 | $31.69 | $31.69 | $31.20 | $31.40 | $30.15 | 12,241 |
| 2018-03-14 | $31.54 | $31.54 | $31.05 | $31.35 | $30.10 | 4,802 |
| 2018-03-13 | $31.60 | $31.80 | $30.85 | $31.30 | $30.06 | 6,199 |
| 2018-03-12 | $31.20 | $31.55 | $30.40 | $31.55 | $30.30 | 5,896 |
| 2018-03-09 | $30.45 | $31.05 | $30.45 | $31.00 | $29.77 | 9,672 |
| 2018-03-08 | $29.80 | $30.35 | $29.80 | $30.10 | $28.90 | 13,718 |
| 2018-03-07 | $29.55 | $29.60 | $29.50 | $29.60 | $28.42 | 3,628 |
| 2018-03-06 | $28.80 | $29.45 | $28.15 | $29.40 | $28.23 | 4,680 |
| 2018-03-05 | $29.15 | $29.15 | $28.45 | $28.50 | $27.37 | 7,572 |
| 2018-03-02 | $28.60 | $29.00 | $28.60 | $28.70 | $27.56 | 6,569 |
| 2018-03-01 | $28.15 | $29.03 | $28.15 | $28.60 | $27.46 | 5,365 |
| 2018-02-28 | $29.30 | $29.30 | $28.25 | $28.50 | $27.37 | 9,216 |
| 2018-02-27 | $29.05 | $29.10 | $29.05 | $29.10 | $27.94 | 2,574 |
| 2018-02-26 | $29.35 | $29.55 | $29.05 | $29.20 | $28.04 | 3,705 |
| 2018-02-23 | $28.77 | $29.30 | $28.73 | $29.25 | $28.09 | 3,423 |
| 2018-02-22 | $29.20 | $29.25 | $28.85 | $28.85 | $27.70 | 2,893 |
| 2018-02-21 | $29.05 | $29.50 | $29.05 | $29.20 | $28.04 | 2,720 |
| 2018-02-20 | $28.55 | $29.20 | $28.50 | $29.20 | $28.04 | 10,499 |
| 2018-02-16 | $27.90 | $28.85 | $27.90 | $28.70 | $27.56 | 7,572 |
| 2018-02-15 | $27.80 | $28.15 | $27.56 | $28.10 | $26.98 | 7,996 |
| 2018-02-14 | $27.00 | $27.95 | $27.00 | $27.60 | $26.50 | 8,431 |
| 2018-02-13 | $26.55 | $27.35 | $26.55 | $27.15 | $26.07 | 8,057 |
| 2018-02-12 | $27.43 | $27.43 | $26.85 | $26.85 | $25.78 | 8,933 |
| 2018-02-09 | $26.95 | $27.10 | $26.55 | $27.00 | $25.93 | 10,106 |
| 2018-02-08 | $27.20 | $27.35 | $26.80 | $26.80 | $25.73 | 12,821 |
| 2018-02-07 | $27.10 | $27.65 | $27.10 | $27.35 | $26.26 | 9,813 |
| 2018-02-06 | $27.05 | $27.65 | $27.00 | $27.15 | $26.07 | 14,086 |
| 2018-02-05 | $27.60 | $28.15 | $27.25 | $27.45 | $26.36 | 13,141 |
| 2018-02-02 | $29.55 | $29.55 | $27.75 | $27.90 | $26.79 | 11,503 |
| 2018-02-01 | $29.50 | $30.05 | $29.10 | $29.50 | $28.33 | 27,566 |
| 2018-01-31 | $29.20 | $29.70 | $29.20 | $29.30 | $28.13 | 6,906 |
| 2018-01-30 | $28.55 | $29.65 | $28.55 | $29.15 | $27.99 | 11,990 |
| 2018-01-29 | $27.70 | $28.65 | $27.70 | $28.50 | $27.37 | 10,931 |
| 2018-01-26 | $27.30 | $28.05 | $27.30 | $27.90 | $26.79 | 8,799 |
| 2018-01-25 | $27.15 | $27.28 | $27.05 | $27.05 | $25.97 | 6,842 |
| 2018-01-24 | $27.20 | $27.20 | $27.05 | $27.05 | $25.97 | 14,275 |
| 2018-01-23 | $27.35 | $27.35 | $27.15 | $27.15 | $26.07 | 9,376 |
| 2018-01-22 | $27.85 | $27.95 | $27.05 | $27.40 | $26.31 | 8,399 |
| 2018-01-19 | $26.70 | $28.00 | $26.70 | $27.85 | $26.74 | 14,645 |
| 2018-01-18 | $27.35 | $27.50 | $26.70 | $26.80 | $25.73 | 15,345 |
| 2018-01-17 | $27.00 | $27.85 | $26.80 | $27.20 | $26.12 | 16,517 |
| 2018-01-16 | $27.50 | $27.85 | $27.03 | $27.05 | $25.97 | 11,798 |
| 2018-01-12 | $27.35 | $27.50 | $27.35 | $27.50 | $26.41 | 10,110 |
| 2018-01-11 | $27.13 | $27.81 | $26.95 | $27.15 | $26.07 | 133,346 |
| 2018-01-10 | $27.75 | $27.75 | $27.30 | $27.35 | $26.26 | 12,388 |
| 2018-01-09 | $27.65 | $28.20 | $27.55 | $27.55 | $26.45 | 7,477 |
| 2018-01-08 | $27.10 | $28.04 | $27.10 | $27.65 | $26.55 | 4,472 |
| 2018-01-05 | $27.70 | $27.70 | $26.95 | $27.35 | $26.26 | 11,531 |
| 2018-01-04 | $27.50 | $27.65 | $27.40 | $27.45 | $26.36 | 10,647 |
| 2018-01-03 | $27.45 | $27.70 | $27.30 | $27.40 | $26.31 | 7,012 |
| 2018-01-02 | $27.80 | $27.80 | $27.35 | $27.50 | $26.41 | 6,439 |
| 2017-12-29 | $27.80 | $28.20 | $27.45 | $27.45 | $26.36 | 7,762 |
| 2017-12-28 | $27.40 | $27.85 | $27.40 | $27.85 | $26.65 | 6,747 |
| 2017-12-27 | $28.00 | $28.00 | $27.30 | $27.35 | $26.17 | 7,170 |
| 2017-12-26 | $28.40 | $28.40 | $28.00 | $28.10 | $26.88 | 3,468 |
| 2017-12-22 | $28.15 | $28.15 | $27.75 | $27.95 | $26.74 | 19,527 |
| 2017-12-21 | $29.30 | $29.30 | $28.60 | $28.60 | $27.36 | 7,040 |
| 2017-12-20 | $29.25 | $29.25 | $29.00 | $29.00 | $27.75 | 2,513 |
| 2017-12-19 | $29.10 | $29.10 | $28.30 | $28.80 | $27.55 | 17,529 |
| 2017-12-18 | $28.75 | $28.90 | $28.20 | $28.65 | $27.41 | 5,599 |
| 2017-12-15 | $27.80 | $29.00 | $27.80 | $28.30 | $27.08 | 34,378 |
| 2017-12-14 | $27.95 | $28.05 | $27.60 | $27.85 | $26.65 | 5,589 |
| 2017-12-13 | $27.65 | $28.20 | $27.65 | $28.00 | $26.79 | 6,419 |
| 2017-12-12 | $27.64 | $27.80 | $27.50 | $27.70 | $26.50 | 6,782 |
| 2017-12-11 | $27.50 | $27.50 | $27.35 | $27.35 | $26.17 | 7,556 |
| 2017-12-08 | $27.75 | $27.95 | $27.55 | $27.70 | $26.50 | 4,685 |
| 2017-12-07 | $28.00 | $28.20 | $27.70 | $27.80 | $26.60 | 6,249 |
| 2017-12-06 | $28.10 | $28.20 | $27.65 | $28.00 | $26.79 | 4,803 |
| 2017-12-05 | $29.55 | $29.55 | $28.40 | $28.50 | $27.27 | 8,230 |
| 2017-12-04 | $29.45 | $29.85 | $28.80 | $29.15 | $27.89 | 6,450 |
| 2017-12-01 | $29.45 | $29.45 | $28.76 | $28.95 | $27.70 | 7,487 |
| 2017-11-30 | $29.70 | $29.75 | $29.30 | $29.70 | $28.42 | 10,404 |
| 2017-11-29 | $29.50 | $30.00 | $29.50 | $29.75 | $28.46 | 9,203 |
| 2017-11-28 | $28.45 | $29.30 | $28.45 | $29.25 | $27.98 | 8,512 |
| 2017-11-27 | $29.00 | $29.00 | $28.25 | $28.25 | $27.03 | 6,868 |
| 2017-11-24 | $29.20 | $29.40 | $28.80 | $28.90 | $27.65 | 4,311 |
| 2017-11-22 | $29.20 | $29.45 | $28.90 | $29.15 | $27.89 | 7,925 |
| 2017-11-21 | $28.85 | $29.37 | $28.65 | $29.20 | $27.94 | 15,546 |
| 2017-11-20 | $27.65 | $28.65 | $27.30 | $28.55 | $27.32 | 9,541 |
| 2017-11-17 | $27.40 | $27.80 | $26.90 | $27.80 | $26.60 | 4,911 |
| 2017-11-16 | $26.85 | $27.90 | $26.85 | $27.65 | $26.45 | 8,455 |
| 2017-11-15 | $27.25 | $27.30 | $26.70 | $26.95 | $25.78 | 6,055 |
| 2017-11-14 | $27.30 | $27.35 | $27.00 | $27.30 | $26.12 | 5,751 |
| 2017-11-13 | $27.80 | $27.80 | $27.12 | $27.55 | $26.36 | 7,801 |
| 2017-11-10 | $28.30 | $28.35 | $28.10 | $28.20 | $26.98 | 8,637 |
| 2017-11-09 | $27.10 | $28.25 | $27.10 | $28.25 | $27.03 | 11,355 |
| 2017-11-08 | $26.75 | $27.70 | $26.50 | $27.65 | $26.45 | 10,225 |
| 2017-11-07 | $27.80 | $27.80 | $26.50 | $26.95 | $25.78 | 10,549 |
| 2017-11-06 | $27.32 | $27.75 | $27.32 | $27.70 | $26.50 | 6,670 |
| 2017-11-03 | $28.15 | $28.35 | $27.45 | $27.90 | $26.69 | 6,884 |
| 2017-11-02 | $27.50 | $28.10 | $27.50 | $28.10 | $26.88 | 5,409 |
| 2017-11-01 | $27.15 | $27.45 | $27.00 | $27.30 | $26.12 | 2,596 |
| 2017-10-31 | $27.10 | $27.35 | $26.90 | $27.15 | $25.98 | 14,645 |
| 2017-10-30 | $27.45 | $27.45 | $27.00 | $27.00 | $25.83 | 3,455 |
| 2017-10-27 | $27.10 | $28.15 | $27.10 | $28.00 | $26.79 | 7,944 |
| 2017-10-26 | $28.65 | $28.70 | $27.35 | $27.45 | $26.26 | 39,298 |
| 2017-10-25 | $28.50 | $28.80 | $28.50 | $28.80 | $27.55 | 5,798 |
| 2017-10-24 | $28.30 | $29.15 | $28.25 | $28.85 | $27.60 | 12,861 |
| 2017-10-23 | $27.60 | $28.45 | $27.60 | $28.25 | $27.03 | 23,341 |
| 2017-10-20 | $28.40 | $28.40 | $27.50 | $27.75 | $26.55 | 24,050 |
| 2017-10-19 | $28.25 | $28.44 | $27.85 | $28.15 | $26.93 | 6,364 |
| 2017-10-18 | $28.20 | $28.50 | $27.85 | $28.20 | $26.98 | 21,334 |
| 2017-10-17 | $28.00 | $28.74 | $27.50 | $28.10 | $26.88 | 35,687 |
| 2017-10-16 | $27.15 | $27.95 | $27.10 | $27.90 | $26.69 | 12,234 |
| 2017-10-13 | $25.50 | $27.05 | $25.40 | $27.05 | $25.88 | 47,330 |
| 2017-10-12 | $26.40 | $26.50 | $24.85 | $25.00 | $23.92 | 31,038 |
| 2017-10-11 | $26.70 | $26.70 | $26.05 | $26.20 | $25.07 | 27,022 |
| 2017-10-10 | $26.40 | $26.71 | $26.40 | $26.65 | $25.50 | 13,164 |
| 2017-10-09 | $26.10 | $26.55 | $26.10 | $26.30 | $25.16 | 11,677 |
| 2017-10-06 | $26.00 | $26.30 | $25.92 | $26.20 | $25.07 | 12,820 |
| 2017-10-05 | $26.00 | $26.25 | $25.83 | $26.20 | $25.07 | 14,940 |
| 2017-10-04 | $26.00 | $26.55 | $25.65 | $25.85 | $24.73 | 25,663 |
| 2017-10-03 | $25.80 | $25.95 | $25.70 | $25.95 | $24.83 | 42,697 |
| 2017-10-02 | $25.20 | $25.73 | $25.15 | $25.60 | $24.49 | 22,255 |
| 2017-09-29 | $25.70 | $25.70 | $25.25 | $25.25 | $24.16 | 10,405 |
| 2017-09-28 | $25.55 | $25.70 | $25.20 | $25.55 | $24.44 | 18,612 |
| 2017-09-27 | $25.40 | $25.95 | $25.40 | $25.60 | $24.49 | 26,635 |
| 2017-09-26 | $24.80 | $25.50 | $24.75 | $25.35 | $24.25 | 25,977 |
| 2017-09-25 | $25.30 | $25.50 | $25.00 | $25.10 | $24.01 | 17,843 |
| 2017-09-22 | $25.40 | $25.65 | $25.35 | $25.40 | $24.30 | 17,319 |
| 2017-09-21 | $24.50 | $25.55 | $24.50 | $25.50 | $24.40 | 20,740 |
| 2017-09-20 | $24.15 | $24.53 | $24.15 | $24.40 | $23.34 | 10,844 |
| 2017-09-19 | $23.90 | $24.70 | $23.75 | $24.45 | $23.39 | 35,715 |
| 2017-09-18 | $23.15 | $23.90 | $22.95 | $23.90 | $22.87 | 26,750 |
| 2017-09-15 | $22.75 | $23.00 | $21.98 | $23.00 | $22.01 | 123,959 |
| 2017-09-14 | $22.45 | $22.75 | $22.08 | $22.70 | $21.72 | 18,214 |
| 2017-09-13 | $22.15 | $22.55 | $22.15 | $22.30 | $21.34 | 20,313 |
| 2017-09-12 | $22.15 | $22.40 | $21.65 | $22.20 | $21.24 | 17,299 |
| 2017-09-11 | $22.00 | $22.45 | $21.90 | $22.15 | $21.19 | 14,412 |
| 2017-09-08 | $21.45 | $21.90 | $21.45 | $21.70 | $20.76 | 9,962 |
| 2017-09-07 | $21.10 | $21.60 | $20.85 | $21.55 | $20.62 | 12,842 |
| 2017-09-06 | $21.15 | $21.35 | $21.00 | $21.00 | $20.09 | 9,147 |
| 2017-09-05 | $21.60 | $21.65 | $21.20 | $21.30 | $20.38 | 19,131 |
| 2017-09-01 | $21.80 | $22.05 | $21.55 | $21.55 | $20.62 | 7,581 |
| 2017-08-31 | $21.85 | $22.00 | $21.70 | $21.70 | $20.76 | 6,256 |
| 2017-08-30 | $22.05 | $22.05 | $21.55 | $21.75 | $20.81 | 15,099 |
| 2017-08-29 | $21.50 | $21.80 | $21.40 | $21.80 | $20.86 | 11,242 |
| 2017-08-28 | $21.10 | $21.70 | $20.95 | $21.55 | $20.62 | 18,278 |
| 2017-08-25 | $20.65 | $21.15 | $20.52 | $20.95 | $20.04 | 13,368 |
| 2017-08-24 | $20.70 | $20.78 | $20.60 | $20.60 | $19.71 | 6,082 |
| 2017-08-23 | $21.30 | $21.30 | $20.85 | $20.85 | $19.95 | 6,843 |
| 2017-08-22 | $21.25 | $21.55 | $21.20 | $21.30 | $20.38 | 4,949 |
| 2017-08-21 | $21.25 | $21.25 | $20.90 | $21.05 | $20.14 | 6,147 |
| 2017-08-18 | $21.35 | $21.35 | $21.25 | $21.30 | $20.38 | 8,054 |
| 2017-08-17 | $21.65 | $21.80 | $21.50 | $21.50 | $20.57 | 7,499 |
| 2017-08-16 | $21.85 | $21.90 | $21.55 | $21.65 | $20.71 | 5,301 |
| 2017-08-15 | $22.00 | $22.01 | $21.85 | $21.95 | $21.00 | 5,946 |
| 2017-08-14 | $21.50 | $21.95 | $21.50 | $21.95 | $21.00 | 5,866 |
| 2017-08-11 | $21.70 | $21.72 | $21.40 | $21.40 | $20.47 | 8,774 |
| 2017-08-10 | $21.60 | $21.90 | $21.55 | $21.55 | $20.62 | 10,968 |
| 2017-08-09 | $21.70 | $21.70 | $21.45 | $21.45 | $20.52 | 5,223 |
| 2017-08-08 | $21.90 | $22.05 | $21.85 | $21.95 | $21.00 | 3,690 |
| 2017-08-07 | $21.90 | $21.90 | $21.75 | $21.85 | $20.90 | 4,105 |
| 2017-08-04 | $21.77 | $21.85 | $21.65 | $21.75 | $20.81 | 3,825 |
| 2017-08-03 | $22.05 | $22.05 | $21.55 | $21.55 | $20.62 | 11,946 |
| 2017-08-02 | $22.20 | $22.25 | $21.90 | $21.95 | $21.00 | 3,943 |
| 2017-08-01 | $22.05 | $22.15 | $22.05 | $22.15 | $21.19 | 3,351 |
| 2017-07-31 | $21.85 | $22.30 | $21.85 | $22.20 | $21.24 | 8,304 |
| 2017-07-28 | $21.80 | $21.95 | $21.75 | $21.90 | $20.95 | 3,083 |
| 2017-07-27 | $21.90 | $21.98 | $21.70 | $21.80 | $20.86 | 5,658 |
| 2017-07-26 | $21.90 | $21.93 | $21.80 | $21.80 | $20.86 | 5,438 |
| 2017-07-25 | $21.05 | $21.98 | $21.05 | $21.85 | $20.90 | 13,456 |
| 2017-07-24 | $21.05 | $21.30 | $20.95 | $20.95 | $20.04 | 6,445 |
| 2017-07-21 | $21.05 | $21.15 | $21.00 | $21.00 | $20.09 | 9,038 |
| 2017-07-20 | $21.05 | $21.05 | $21.00 | $21.00 | $20.09 | 2,610 |
| 2017-07-19 | $20.75 | $21.10 | $20.55 | $21.05 | $20.14 | 5,109 |
| 2017-07-18 | $20.95 | $20.95 | $20.70 | $20.80 | $19.90 | 7,254 |
| 2017-07-17 | $20.85 | $21.06 | $20.85 | $20.95 | $20.04 | 4,872 |
| 2017-07-14 | $21.15 | $21.15 | $21.05 | $21.05 | $20.14 | 3,263 |
| 2017-07-13 | $21.30 | $21.30 | $21.20 | $21.20 | $20.28 | 1,514 |
| 2017-07-12 | $21.40 | $21.45 | $21.25 | $21.40 | $20.42 | 6,896 |
| 2017-07-11 | $21.85 | $21.85 | $21.08 | $21.25 | $20.27 | 10,223 |
| 2017-07-10 | $21.85 | $22.15 | $21.55 | $21.85 | $20.85 | 10,530 |
| 2017-07-07 | $21.65 | $22.05 | $21.45 | $22.00 | $20.99 | 14,259 |
| 2017-07-06 | $21.85 | $21.95 | $21.10 | $21.30 | $20.32 | 14,288 |
| 2017-07-05 | $20.70 | $22.00 | $20.70 | $22.00 | $20.99 | 22,200 |
| 2017-07-03 | $20.75 | $20.75 | $20.65 | $20.70 | $19.75 | 2,121 |
| 2017-06-30 | $20.45 | $20.55 | $20.25 | $20.45 | $19.51 | 12,107 |
| 2017-06-29 | $20.80 | $20.80 | $20.40 | $20.45 | $19.51 | 7,181 |
| 2017-06-28 | $20.55 | $20.95 | $20.55 | $20.75 | $19.80 | 9,665 |
| 2017-06-27 | $20.00 | $20.65 | $19.99 | $20.55 | $19.61 | 37,942 |
| 2017-06-26 | $20.05 | $20.05 | $19.90 | $19.90 | $18.99 | 18,715 |
| 2017-06-23 | $19.95 | $20.10 | $19.90 | $20.10 | $19.18 | 47,193 |
| 2017-06-22 | $20.00 | $20.01 | $19.90 | $19.95 | $19.03 | 19,393 |
| 2017-06-21 | $19.95 | $20.00 | $19.90 | $20.00 | $19.08 | 15,141 |
| 2017-06-20 | $20.05 | $20.08 | $19.85 | $19.95 | $19.03 | 24,353 |
| 2017-06-19 | $20.10 | $20.15 | $20.00 | $20.10 | $19.18 | 9,290 |
| 2017-06-16 | $19.90 | $20.15 | $19.90 | $20.15 | $19.22 | 40,716 |
| 2017-06-15 | $19.90 | $20.00 | $19.90 | $20.00 | $19.08 | 5,178 |
| 2017-06-14 | $19.95 | $20.00 | $19.90 | $19.90 | $18.99 | 6,270 |
| 2017-06-13 | $20.02 | $20.02 | $19.90 | $19.90 | $18.99 | 6,129 |
| 2017-06-12 | $20.10 | $20.15 | $19.90 | $20.05 | $19.13 | 13,772 |
| 2017-06-09 | $19.90 | $20.10 | $19.90 | $20.10 | $19.18 | 14,942 |
| 2017-06-08 | $20.00 | $20.20 | $19.90 | $20.00 | $19.08 | 9,354 |
| 2017-06-07 | $19.95 | $20.00 | $19.90 | $19.90 | $18.99 | 15,204 |
| 2017-06-06 | $19.90 | $20.00 | $19.80 | $19.95 | $19.03 | 10,452 |
| 2017-06-05 | $20.25 | $20.25 | $19.90 | $19.90 | $18.99 | 15,058 |
| 2017-06-02 | $19.95 | $20.75 | $19.95 | $20.20 | $19.27 | 33,173 |
| 2017-06-01 | $20.00 | $20.00 | $19.90 | $19.95 | $19.03 | 7,218 |
| 2017-05-31 | $19.85 | $20.05 | $19.85 | $19.85 | $18.94 | 3,350 |
| 2017-05-30 | $19.85 | $19.95 | $19.85 | $19.85 | $18.94 | 3,670 |
| 2017-05-26 | $19.95 | $20.00 | $19.85 | $19.95 | $19.03 | 10,500 |
| 2017-05-25 | $19.85 | $19.95 | $19.85 | $19.85 | $18.94 | 5,517 |
| 2017-05-24 | $19.91 | $19.91 | $19.70 | $19.85 | $18.94 | 10,746 |
| 2017-05-23 | $19.50 | $20.06 | $19.45 | $19.65 | $18.75 | 558 |
| 2017-05-22 | $17.30 | $17.40 | $17.25 | $17.35 | $16.55 | 6,088 |
| 2017-05-19 | $17.60 | $17.70 | $17.25 | $17.30 | $16.50 | 8,780 |
| 2017-05-18 | $17.60 | $17.75 | $17.45 | $17.70 | $16.89 | 7,377 |
| 2017-05-17 | $17.65 | $17.80 | $17.45 | $17.45 | $16.65 | 9,204 |
| 2017-05-16 | $17.55 | $18.15 | $17.55 | $17.95 | $17.13 | 10,489 |
| 2017-05-15 | $17.70 | $17.70 | $17.45 | $17.45 | $16.65 | 2,614 |
| 2017-05-12 | $17.60 | $17.60 | $17.25 | $17.25 | $16.46 | 8,342 |
| 2017-05-11 | $17.80 | $17.93 | $17.55 | $17.60 | $16.79 | 13,012 |
| 2017-05-10 | $17.65 | $18.10 | $17.65 | $17.90 | $17.08 | 3,292 |
| 2017-05-09 | $18.10 | $18.10 | $17.95 | $17.95 | $17.13 | 4,674 |
| 2017-05-08 | $18.55 | $18.65 | $18.35 | $18.35 | $17.51 | 3,290 |
| 2017-05-05 | $18.50 | $18.50 | $18.25 | $18.25 | $17.41 | 1,816 |
| 2017-05-04 | $18.65 | $18.65 | $18.35 | $18.40 | $17.55 | 4,891 |
| 2017-05-03 | $18.80 | $18.80 | $18.20 | $18.55 | $17.70 | 16,899 |
| 2017-05-02 | $19.10 | $19.15 | $18.80 | $18.85 | $17.98 | 3,128 |
| 2017-05-01 | $18.78 | $19.35 | $18.75 | $19.00 | $18.13 | 9,702 |
| 2017-04-28 | $18.93 | $18.95 | $18.75 | $18.95 | $18.08 | 6,949 |
| 2017-04-27 | $19.50 | $19.52 | $19.10 | $19.25 | $18.37 | 8,221 |
| 2017-04-26 | $19.15 | $19.55 | $19.15 | $19.50 | $18.60 | 9,137 |
| 2017-04-25 | $19.30 | $19.45 | $18.90 | $19.10 | $18.22 | 8,504 |
| 2017-04-24 | $19.05 | $19.30 | $19.05 | $19.20 | $18.32 | 5,791 |
| 2017-04-21 | $19.00 | $19.15 | $18.48 | $18.75 | $17.89 | 8,493 |
| 2017-04-20 | $18.50 | $19.05 | $18.50 | $18.95 | $18.08 | 7,728 |
| 2017-04-19 | $18.48 | $18.48 | $18.15 | $18.25 | $17.41 | 6,017 |
| 2017-04-18 | $18.15 | $18.30 | $18.15 | $18.20 | $17.36 | 3,050 |
| 2017-04-17 | $17.85 | $18.10 | $17.75 | $18.10 | $17.27 | 4,145 |
| 2017-04-13 | $17.95 | $17.95 | $17.70 | $17.80 | $16.98 | 5,537 |
| 2017-04-12 | $18.30 | $18.30 | $18.00 | $18.05 | $17.22 | 2,528 |
| 2017-04-11 | $17.85 | $18.30 | $17.85 | $18.30 | $17.46 | 1,499 |
| 2017-04-10 | $18.30 | $18.30 | $17.95 | $17.95 | $17.13 | 6,268 |
| 2017-04-07 | $18.05 | $18.15 | $18.05 | $18.10 | $17.27 | 6,469 |
| 2017-04-06 | $18.10 | $18.40 | $17.95 | $18.00 | $17.17 | 12,772 |
| 2017-04-05 | $18.85 | $18.90 | $18.05 | $18.05 | $17.22 | 6,329 |
| 2017-04-04 | $18.35 | $18.80 | $18.35 | $18.70 | $17.84 | 4,264 |
| 2017-04-03 | $18.75 | $18.90 | $18.35 | $18.75 | $17.89 | 4,929 |
| 2017-03-31 | $19.45 | $19.45 | $18.40 | $18.60 | $17.75 | 17,796 |
| 2017-03-30 | $19.65 | $19.65 | $19.20 | $19.40 | $18.51 | 11,424 |
| 2017-03-29 | $19.60 | $19.75 | $19.55 | $19.65 | $18.75 | 4,664 |
| 2017-03-28 | $19.85 | $19.95 | $19.45 | $19.55 | $18.65 | 11,460 |
| 2017-03-27 | $19.40 | $20.05 | $19.40 | $19.75 | $18.84 | 10,386 |
| 2017-03-24 | $19.40 | $19.55 | $19.30 | $19.50 | $18.60 | 7,333 |
| 2017-03-23 | $19.35 | $19.45 | $19.35 | $19.45 | $18.56 | 3,850 |
| 2017-03-22 | $19.45 | $19.55 | $19.35 | $19.35 | $18.46 | 13,005 |
| 2017-03-21 | $19.70 | $19.70 | $19.35 | $19.50 | $18.60 | 17,430 |
| 2017-03-20 | $19.85 | $20.15 | $19.45 | $19.70 | $18.79 | 40,675 |
| 2017-03-17 | $17.90 | $20.40 | $17.58 | $20.30 | $19.37 | 1,110 |
| 2017-03-16 | $17.75 | $18.05 | $17.60 | $18.00 | $17.17 | 5,765 |
| 2017-03-15 | $17.25 | $17.85 | $17.15 | $17.70 | $16.89 | 6,379 |
| 2017-03-14 | $16.95 | $17.35 | $16.90 | $17.10 | $16.31 | 7,172 |
| 2017-03-13 | $16.70 | $17.05 | $16.55 | $16.95 | $16.17 | 11,310 |
| 2017-03-10 | $16.75 | $16.95 | $16.70 | $16.75 | $15.98 | 7,539 |
| 2017-03-09 | $17.10 | $17.10 | $16.70 | $16.70 | $15.93 | 4,263 |
| 2017-03-08 | $17.40 | $17.40 | $16.75 | $16.90 | $16.12 | 7,376 |
| 2017-03-07 | $17.65 | $17.70 | $17.20 | $17.20 | $16.41 | 9,790 |
| 2017-03-06 | $17.55 | $17.85 | $17.55 | $17.65 | $16.84 | 6,564 |
| 2017-03-03 | $18.15 | $18.15 | $17.90 | $17.90 | $17.08 | 3,204 |
| 2017-03-02 | $18.40 | $18.40 | $17.55 | $17.75 | $16.93 | 15,297 |
| 2017-03-01 | $18.15 | $18.35 | $18.10 | $18.10 | $17.27 | 16,516 |
| 2017-02-28 | $18.30 | $18.30 | $18.05 | $18.15 | $17.32 | 13,696 |
| 2017-02-27 | $18.15 | $18.25 | $18.05 | $18.15 | $17.32 | 13,885 |
| 2017-02-24 | $18.20 | $18.35 | $18.00 | $18.10 | $17.27 | 9,420 |
| 2017-02-23 | $18.35 | $18.45 | $18.05 | $18.25 | $17.41 | 5,628 |
| 2017-02-22 | $17.95 | $18.05 | $17.80 | $18.00 | $17.17 | 27,251 |
| 2017-02-21 | $17.60 | $17.75 | $17.45 | $17.55 | $16.74 | 11,677 |
| 2017-02-17 | $18.20 | $18.20 | $17.65 | $17.80 | $16.98 | 15,329 |
| 2017-02-16 | $18.30 | $18.30 | $18.00 | $18.00 | $17.17 | 7,400 |
| 2017-02-15 | $18.70 | $18.70 | $18.27 | $18.40 | $17.55 | 4,009 |
| 2017-02-14 | $18.90 | $19.10 | $18.70 | $18.75 | $17.89 | 14,633 |
| 2017-02-13 | $19.45 | $19.45 | $18.90 | $19.05 | $18.17 | 13,553 |
| 2017-02-10 | $19.46 | $19.46 | $19.15 | $19.30 | $18.41 | 4,388 |
| 2017-02-09 | $19.58 | $19.58 | $19.40 | $19.40 | $18.51 | 5,608 |
| 2017-02-08 | $19.95 | $20.00 | $19.48 | $19.48 | $18.58 | 4,108 |
| 2017-02-07 | $20.00 | $20.23 | $19.90 | $19.90 | $18.99 | 5,441 |
| 2017-02-06 | $20.37 | $20.37 | $20.04 | $20.05 | $19.13 | 3,301 |
| 2017-02-03 | $20.60 | $20.60 | $20.40 | $20.45 | $19.51 | 5,435 |
| 2017-02-02 | $20.10 | $20.68 | $19.85 | $20.20 | $19.27 | 12,857 |
| 2017-02-01 | $19.90 | $20.30 | $19.90 | $20.05 | $19.13 | 5,351 |
| 2017-01-31 | $19.90 | $20.10 | $19.55 | $19.90 | $18.99 | 10,055 |
| 2017-01-30 | $20.20 | $20.30 | $19.70 | $19.90 | $18.99 | 6,989 |
| 2017-01-27 | $20.21 | $20.21 | $19.90 | $20.05 | $19.13 | 5,128 |
| 2017-01-26 | $19.90 | $20.30 | $19.90 | $20.05 | $19.13 | 6,473 |
| 2017-01-25 | $20.00 | $20.00 | $19.75 | $19.90 | $18.99 | 3,723 |
| 2017-01-24 | $19.25 | $19.95 | $19.25 | $19.80 | $18.89 | 7,154 |
| 2017-01-23 | $19.25 | $19.40 | $19.10 | $19.25 | $18.37 | 3,849 |
| 2017-01-20 | $19.05 | $19.35 | $18.90 | $18.90 | $18.03 | 8,950 |
| 2017-01-19 | $19.25 | $19.25 | $18.90 | $18.95 | $18.08 | 3,292 |
| 2017-01-18 | $19.10 | $19.35 | $18.95 | $19.20 | $18.32 | 5,202 |
| 2017-01-17 | $19.10 | $19.20 | $19.00 | $19.00 | $18.13 | 7,943 |
| 2017-01-13 | $19.15 | $19.55 | $19.15 | $19.35 | $18.46 | 14,959 |
| 2017-01-12 | $18.80 | $18.80 | $18.55 | $18.70 | $17.84 | 5,802 |
| 2017-01-11 | $18.95 | $18.95 | $18.73 | $18.75 | $17.89 | 3,657 |
| 2017-01-10 | $19.05 | $19.05 | $18.35 | $18.70 | $17.84 | 10,414 |
| 2017-01-09 | $19.25 | $19.25 | $19.05 | $19.05 | $18.17 | 3,578 |
| 2017-01-06 | $20.15 | $20.15 | $19.15 | $19.15 | $18.27 | 7,822 |
| 2017-01-05 | $20.15 | $20.15 | $19.93 | $20.00 | $19.08 | 5,431 |
| 2017-01-04 | $20.15 | $20.15 | $19.80 | $20.05 | $19.13 | 5,293 |
| 2017-01-03 | $19.90 | $20.26 | $19.70 | $20.05 | $19.13 | 4,825 |
| 2016-12-30 | $19.80 | $19.80 | $19.50 | $19.55 | $18.65 | 5,735 |
| 2016-12-29 | $19.95 | $20.00 | $19.30 | $19.50 | $18.60 | 9,824 |
| 2016-12-28 | $19.56 | $19.90 | $19.56 | $19.80 | $18.89 | 6,188 |
| 2016-12-27 | $19.95 | $20.25 | $19.85 | $20.05 | $19.07 | 4,664 |
| 2016-12-23 | $19.90 | $20.25 | $19.90 | $20.10 | $19.12 | 3,695 |
| 2016-12-22 | $20.25 | $20.25 | $19.90 | $20.00 | $19.02 | 2,926 |
| 2016-12-21 | $19.80 | $20.30 | $19.60 | $20.15 | $19.17 | 10,965 |
| 2016-12-20 | $20.25 | $20.35 | $19.90 | $20.00 | $19.02 | 15,345 |
| 2016-12-19 | $20.25 | $20.35 | $20.00 | $20.20 | $19.21 | 16,248 |
| 2016-12-16 | $20.35 | $20.40 | $20.20 | $20.30 | $19.31 | 43,813 |
| 2016-12-15 | $20.30 | $20.60 | $20.20 | $20.30 | $19.31 | 23,177 |
| 2016-12-14 | $20.10 | $20.30 | $20.05 | $20.20 | $19.21 | 7,450 |
| 2016-12-13 | $20.60 | $20.60 | $20.20 | $20.25 | $19.26 | 24,054 |
| 2016-12-12 | $20.65 | $21.23 | $20.25 | $20.40 | $19.40 | 20,351 |
| 2016-12-09 | $20.60 | $20.88 | $20.55 | $20.60 | $19.59 | 36,262 |
| 2016-12-08 | $20.70 | $20.85 | $20.50 | $20.60 | $19.59 | 17,333 |
| 2016-12-07 | $20.35 | $20.80 | $20.35 | $20.50 | $19.50 | 13,426 |
| 2016-12-06 | $19.95 | $20.45 | $19.85 | $20.35 | $19.36 | 15,471 |
| 2016-12-05 | $20.05 | $20.05 | $19.70 | $20.00 | $19.02 | 9,547 |
| 2016-12-02 | $19.80 | $20.00 | $19.80 | $19.85 | $18.88 | 7,804 |
| 2016-12-01 | $20.05 | $20.10 | $19.90 | $19.95 | $18.98 | 6,787 |
| 2016-11-30 | $19.95 | $20.10 | $19.85 | $19.85 | $18.88 | 10,191 |
| 2016-11-29 | $19.80 | $19.95 | $19.10 | $19.80 | $18.83 | 21,042 |
| 2016-11-28 | $19.80 | $19.85 | $19.65 | $19.65 | $18.69 | 5,118 |
| 2016-11-25 | $19.85 | $19.85 | $19.70 | $19.80 | $18.83 | 5,623 |
| 2016-11-23 | $19.75 | $19.90 | $19.65 | $19.90 | $18.93 | 11,911 |
| 2016-11-22 | $19.40 | $19.85 | $19.35 | $19.80 | $18.83 | 15,474 |
| 2016-11-21 | $19.25 | $19.50 | $18.90 | $19.45 | $18.50 | 13,460 |
| 2016-11-18 | $19.45 | $19.45 | $19.20 | $19.30 | $18.36 | 18,683 |
| 2016-11-17 | $19.40 | $19.45 | $19.35 | $19.40 | $18.45 | 5,943 |
| 2016-11-16 | $19.20 | $19.50 | $19.15 | $19.30 | $18.36 | 10,237 |
| 2016-11-15 | $19.65 | $19.65 | $18.95 | $19.35 | $18.40 | 13,599 |
| 2016-11-14 | $19.25 | $19.50 | $19.15 | $19.35 | $18.40 | 12,700 |
| 2016-11-11 | $18.95 | $19.25 | $18.75 | $19.15 | $18.21 | 28,559 |
| 2016-11-10 | $18.50 | $19.00 | $18.25 | $18.95 | $18.02 | 15,020 |
| 2016-11-09 | $17.70 | $18.35 | $17.60 | $18.35 | $17.45 | 24,057 |
| 2016-11-08 | $17.59 | $17.65 | $17.55 | $17.65 | $16.79 | 2,153 |
| 2016-11-07 | $17.45 | $17.45 | $17.45 | $17.45 | $16.60 | 2,758 |
| 2016-11-04 | $17.50 | $17.53 | $17.30 | $17.30 | $16.46 | 5,036 |
| 2016-11-03 | $17.45 | $17.50 | $17.35 | $17.35 | $16.50 | 2,264 |
| 2016-11-02 | $17.36 | $17.45 | $17.25 | $17.30 | $16.46 | 7,575 |
| 2016-11-01 | $17.30 | $17.50 | $17.30 | $17.50 | $16.65 | 3,723 |
| 2016-10-31 | $17.40 | $17.65 | $17.33 | $17.55 | $16.69 | 12,501 |
| 2016-10-28 | $17.45 | $17.45 | $17.45 | $17.45 | $16.60 | 1,099 |
| 2016-10-27 | $17.60 | $17.60 | $17.50 | $17.50 | $16.65 | 2,503 |
| 2016-10-26 | $17.60 | $17.60 | $17.50 | $17.50 | $16.65 | 2,095 |
| 2016-10-25 | $17.45 | $17.55 | $17.45 | $17.55 | $16.69 | 4,589 |
| 2016-10-24 | $17.50 | $17.50 | $17.40 | $17.50 | $16.65 | 2,079 |
| 2016-10-21 | $17.25 | $17.40 | $17.20 | $17.40 | $16.55 | 2,999 |
| 2016-10-20 | $17.03 | $17.47 | $17.03 | $17.40 | $16.55 | 1,995 |
| 2016-10-19 | $17.50 | $17.55 | $17.25 | $17.25 | $16.41 | 3,124 |
| 2016-10-18 | $17.47 | $17.48 | $17.35 | $17.35 | $16.50 | 6,421 |
| 2016-10-17 | $17.30 | $17.30 | $17.20 | $17.20 | $16.36 | 1,372 |
| 2016-10-14 | $17.07 | $17.23 | $17.05 | $17.15 | $16.31 | 4,061 |
| 2016-10-13 | $17.34 | $17.40 | $17.23 | $17.26 | $16.42 | 3,536 |
| 2016-10-12 | $17.40 | $17.41 | $17.37 | $17.40 | $16.55 | 3,411 |
| 2016-10-11 | $17.40 | $17.42 | $17.31 | $17.39 | $16.54 | 3,247 |
| 2016-10-10 | $17.42 | $17.49 | $17.35 | $17.46 | $16.61 | 2,754 |
| 2016-10-07 | $17.35 | $17.35 | $17.24 | $17.28 | $16.44 | 2,889 |
| 2016-10-06 | $17.54 | $17.67 | $17.46 | $17.49 | $16.64 | 5,002 |
| 2016-10-05 | $17.30 | $17.44 | $17.30 | $17.33 | $16.48 | 5,277 |
| 2016-10-04 | $17.06 | $17.19 | $17.06 | $17.11 | $16.27 | 3,517 |
| 2016-10-03 | $17.09 | $17.11 | $17.05 | $17.10 | $16.26 | 4,945 |
| 2016-09-30 | $16.92 | $17.23 | $16.92 | $17.18 | $16.34 | 12,256 |
| 2016-09-29 | $17.00 | $17.00 | $16.81 | $16.83 | $16.01 | 5,419 |
| 2016-09-28 | $16.96 | $17.10 | $16.88 | $17.06 | $16.23 | 6,672 |
| 2016-09-27 | $16.81 | $17.08 | $16.77 | $17.01 | $16.18 | 7,510 |
| 2016-09-26 | $17.04 | $17.27 | $16.65 | $16.84 | $16.02 | 10,589 |
| 2016-09-23 | $17.25 | $17.37 | $16.92 | $17.13 | $16.29 | 6,244 |
| 2016-09-22 | $17.32 | $17.44 | $17.18 | $17.22 | $16.38 | 10,224 |
| 2016-09-21 | $17.17 | $17.24 | $16.84 | $17.23 | $16.39 | 7,837 |
| 2016-09-20 | $17.26 | $17.26 | $17.10 | $17.17 | $16.33 | 7,680 |
| 2016-09-19 | $16.96 | $17.20 | $16.63 | $17.12 | $16.28 | 15,869 |
| 2016-09-16 | $16.95 | $17.25 | $16.87 | $17.03 | $16.20 | 36,435 |
| 2016-09-15 | $17.05 | $17.20 | $16.93 | $16.95 | $16.12 | 9,166 |
| 2016-09-14 | $17.13 | $17.17 | $17.05 | $17.06 | $16.23 | 7,301 |
| 2016-09-13 | $17.15 | $17.39 | $17.05 | $17.13 | $16.29 | 9,751 |
| 2016-09-12 | $17.29 | $17.33 | $17.15 | $17.28 | $16.44 | 11,635 |
| 2016-09-09 | $17.39 | $17.57 | $17.22 | $17.27 | $16.43 | 16,237 |
| 2016-09-08 | $17.35 | $17.69 | $17.26 | $17.59 | $16.73 | 7,855 |
| 2016-09-07 | $17.73 | $17.82 | $17.60 | $17.69 | $16.83 | 11,485 |
| 2016-09-06 | $17.67 | $17.70 | $17.33 | $17.63 | $16.77 | 7,556 |
| 2016-09-02 | $17.51 | $17.71 | $17.51 | $17.66 | $16.80 | 2,831 |
| 2016-09-01 | $17.48 | $17.65 | $17.35 | $17.63 | $16.77 | 7,911 |
| 2016-08-31 | $17.73 | $17.75 | $17.24 | $17.55 | $16.69 | 14,269 |
| 2016-08-30 | $17.54 | $17.76 | $17.49 | $17.58 | $16.72 | 10,590 |
| 2016-08-29 | $17.44 | $17.51 | $17.32 | $17.43 | $16.58 | 6,265 |
| 2016-08-26 | $17.25 | $17.62 | $17.22 | $17.46 | $16.61 | 7,233 |
| 2016-08-25 | $17.04 | $17.53 | $17.03 | $17.29 | $16.45 | 4,360 |
| 2016-08-24 | $17.58 | $17.70 | $17.16 | $17.23 | $16.39 | 33,597 |
| 2016-08-23 | $17.90 | $17.99 | $17.59 | $17.64 | $16.78 | 8,481 |
| 2016-08-22 | $17.24 | $17.86 | $17.24 | $17.76 | $16.89 | 10,739 |
| 2016-08-19 | $17.03 | $17.50 | $16.90 | $17.38 | $16.53 | 36,060 |
| 2016-08-18 | $17.00 | $17.23 | $16.99 | $17.12 | $16.28 | 17,274 |
| 2016-08-17 | $17.32 | $17.37 | $17.12 | $17.12 | $16.28 | 18,369 |
| 2016-08-16 | $16.49 | $17.50 | $16.49 | $17.37 | $16.52 | 47,976 |
| 2016-08-15 | $16.51 | $16.51 | $16.43 | $16.45 | $15.65 | 4,647 |
| 2016-08-12 | $16.56 | $16.56 | $16.20 | $16.30 | $15.50 | 23,471 |
| 2016-08-11 | $16.49 | $16.74 | $16.46 | $16.68 | $15.87 | 15,909 |
| 2016-08-10 | $16.90 | $16.90 | $16.46 | $16.49 | $15.68 | 23,473 |
| 2016-08-09 | $16.88 | $16.88 | $16.76 | $16.85 | $16.03 | 3,878 |
| 2016-08-08 | $16.86 | $16.89 | $16.83 | $16.89 | $16.07 | 3,846 |
| 2016-08-05 | $16.89 | $17.01 | $16.53 | $16.91 | $16.08 | 27,772 |
| 2016-08-04 | $16.98 | $17.10 | $16.84 | $16.88 | $16.06 | 19,151 |
| 2016-08-03 | $17.06 | $17.35 | $16.99 | $17.11 | $16.27 | 14,956 |
| 2016-08-02 | $17.21 | $17.40 | $16.92 | $16.96 | $16.13 | 38,101 |
| 2016-08-01 | $17.19 | $17.20 | $17.03 | $17.13 | $16.29 | 4,881 |
| 2016-07-29 | $17.11 | $17.53 | $17.07 | $17.41 | $16.56 | 10,126 |
| 2016-07-28 | $17.38 | $17.38 | $17.13 | $17.22 | $16.38 | 49,119 |
| 2016-07-27 | $17.40 | $17.56 | $17.28 | $17.38 | $16.53 | 16,040 |
| 2016-07-26 | $17.95 | $17.95 | $17.43 | $17.46 | $16.61 | 11,976 |
| 2016-07-25 | $17.64 | $17.97 | $17.64 | $17.81 | $16.94 | 4,493 |
| 2016-07-22 | $17.64 | $17.76 | $17.51 | $17.60 | $16.74 | 6,014 |
| 2016-07-21 | $18.04 | $18.13 | $17.65 | $17.71 | $16.85 | 16,034 |
| 2016-07-20 | $18.42 | $18.42 | $18.11 | $18.13 | $17.24 | 2,016 |
| 2016-07-19 | $18.63 | $18.63 | $18.33 | $18.40 | $17.50 | 4,212 |
| 2016-07-18 | $18.45 | $18.70 | $18.45 | $18.64 | $17.73 | 3,926 |
| 2016-07-15 | $19.06 | $19.06 | $18.40 | $18.56 | $17.65 | 14,595 |
| 2016-07-14 | $19.00 | $19.03 | $18.63 | $19.01 | $18.08 | 7,528 |
| 2016-07-13 | $19.08 | $19.08 | $18.73 | $18.78 | $17.86 | 13,422 |
| 2016-07-12 | $18.68 | $19.15 | $18.68 | $19.00 | $18.07 | 13,189 |
| 2016-07-11 | $18.45 | $18.68 | $18.44 | $18.61 | $17.70 | 15,577 |
| 2016-07-08 | $18.22 | $18.47 | $18.06 | $18.45 | $17.55 | 16,484 |
| 2016-07-07 | $18.24 | $18.29 | $18.13 | $18.23 | $17.34 | 25,107 |
| 2016-07-06 | $18.29 | $18.49 | $18.14 | $18.24 | $17.35 | 36,725 |
| 2016-07-05 | $18.10 | $18.36 | $18.10 | $18.32 | $17.43 | 8,149 |
| 2016-07-01 | $17.99 | $18.40 | $17.99 | $18.37 | $17.47 | 11,241 |
| 2016-06-30 | $17.54 | $17.97 | $17.54 | $17.97 | $17.05 | 14,760 |
| 2016-06-29 | $17.47 | $17.65 | $17.34 | $17.42 | $16.53 | 10,385 |
| 2016-06-28 | $17.27 | $17.43 | $17.21 | $17.25 | $16.37 | 14,734 |
| 2016-06-27 | $17.15 | $17.36 | $16.90 | $17.10 | $16.23 | 19,605 |
| 2016-06-24 | $17.23 | $17.60 | $17.23 | $17.28 | $16.40 | 75,966 |
| 2016-06-23 | $17.39 | $17.79 | $17.35 | $17.71 | $16.80 | 10,817 |
| 2016-06-22 | $17.34 | $17.38 | $17.12 | $17.21 | $16.33 | 8,852 |
| 2016-06-21 | $17.29 | $17.29 | $17.15 | $17.26 | $16.38 | 5,905 |
| 2016-06-20 | $17.04 | $17.24 | $16.86 | $17.19 | $16.31 | 12,936 |
| 2016-06-17 | $16.87 | $17.08 | $16.68 | $16.99 | $16.12 | 35,021 |
| 2016-06-16 | $16.92 | $16.94 | $16.46 | $16.89 | $16.03 | 24,433 |
| 2016-06-15 | $17.24 | $17.24 | $17.00 | $17.00 | $16.13 | 20,214 |
| 2016-06-14 | $17.00 | $17.29 | $17.00 | $17.24 | $16.36 | 9,819 |
| 2016-06-13 | $17.03 | $17.23 | $17.00 | $17.07 | $16.20 | 12,534 |
| 2016-06-10 | $17.06 | $17.21 | $17.00 | $17.04 | $16.17 | 15,431 |
| 2016-06-09 | $17.06 | $17.29 | $16.90 | $17.10 | $16.23 | 20,410 |
| 2016-06-08 | $17.14 | $17.44 | $17.09 | $17.20 | $16.32 | 22,505 |
| 2016-06-07 | $17.34 | $17.44 | $16.94 | $17.13 | $16.25 | 32,102 |
| 2016-06-06 | $16.01 | $17.35 | $16.01 | $17.27 | $16.39 | 15,812 |
| 2016-06-03 | $15.78 | $16.00 | $15.77 | $15.90 | $15.09 | 5,311 |
| 2016-06-02 | $16.17 | $16.17 | $15.90 | $16.00 | $15.18 | 4,776 |
| 2016-06-01 | $15.89 | $16.28 | $15.84 | $16.18 | $15.35 | 10,118 |
| 2016-05-31 | $15.78 | $15.85 | $15.74 | $15.84 | $15.03 | 7,341 |
| 2016-05-27 | $16.04 | $16.05 | $15.79 | $15.89 | $15.08 | 27,842 |
| 2016-05-26 | $16.26 | $16.26 | $16.10 | $16.13 | $15.30 | 2,769 |
| 2016-05-25 | $15.93 | $16.27 | $15.93 | $16.06 | $15.24 | 5,967 |
| 2016-05-24 | $15.66 | $16.11 | $15.66 | $16.00 | $15.18 | 8,133 |
| 2016-05-23 | $15.42 | $15.42 | $15.34 | $15.35 | $14.56 | 8,297 |
| 2016-05-20 | $15.41 | $15.55 | $15.41 | $15.49 | $14.70 | 6,844 |
| 2016-05-19 | $15.70 | $15.70 | $15.28 | $15.34 | $14.56 | 8,072 |
| 2016-05-18 | $15.05 | $15.67 | $15.05 | $15.55 | $14.75 | 4,979 |
| 2016-05-17 | $15.60 | $15.68 | $15.10 | $15.14 | $14.37 | 27,447 |
| 2016-05-16 | $15.55 | $16.10 | $15.55 | $15.71 | $14.91 | 10,866 |
| 2016-05-13 | $15.60 | $15.60 | $15.54 | $15.55 | $14.75 | 4,543 |
| 2016-05-12 | $15.84 | $15.84 | $15.55 | $15.60 | $14.80 | 3,093 |
| 2016-05-11 | $15.77 | $15.92 | $15.58 | $15.68 | $14.88 | 5,729 |
| 2016-05-10 | $15.82 | $16.06 | $15.77 | $15.79 | $14.98 | 6,280 |
| 2016-05-09 | $15.64 | $15.72 | $15.64 | $15.72 | $14.92 | 2,012 |
| 2016-05-06 | $15.81 | $15.90 | $15.60 | $15.71 | $14.91 | 8,197 |
| 2016-05-05 | $15.76 | $16.12 | $15.52 | $15.86 | $15.05 | 10,426 |
| 2016-05-04 | $15.82 | $16.00 | $15.66 | $15.69 | $14.89 | 11,246 |
| 2016-05-03 | $15.58 | $15.79 | $15.41 | $15.79 | $14.98 | 11,847 |
| 2016-05-02 | $15.37 | $15.77 | $15.36 | $15.66 | $14.86 | 16,713 |
| 2016-04-29 | $15.50 | $15.71 | $15.34 | $15.37 | $14.58 | 8,138 |
| 2016-04-28 | $16.31 | $16.47 | $15.32 | $15.55 | $14.75 | 28,253 |
| 2016-04-27 | $16.42 | $16.45 | $16.06 | $16.26 | $15.43 | 12,681 |
| 2016-04-26 | $16.32 | $16.54 | $16.09 | $16.44 | $15.60 | 13,356 |
| 2016-04-25 | $16.34 | $16.35 | $15.96 | $16.33 | $15.49 | 7,367 |
| 2016-04-22 | $16.31 | $16.55 | $16.31 | $16.37 | $15.53 | 4,178 |
| 2016-04-21 | $16.55 | $16.55 | $16.34 | $16.39 | $15.55 | 2,277 |
| 2016-04-20 | $16.48 | $16.60 | $16.48 | $16.48 | $15.64 | 6,647 |
| 2016-04-19 | $16.46 | $16.54 | $16.42 | $16.47 | $15.63 | 2,217 |
| 2016-04-18 | $16.58 | $16.60 | $16.44 | $16.50 | $15.66 | 7,315 |
| 2016-04-15 | $16.30 | $16.59 | $16.18 | $16.41 | $15.57 | 7,468 |
| 2016-04-14 | $16.49 | $16.55 | $16.37 | $16.38 | $15.54 | 10,632 |
| 2016-04-13 | $16.40 | $16.52 | $16.40 | $16.52 | $15.67 | 16,418 |
| 2016-04-12 | $16.09 | $16.40 | $15.93 | $16.37 | $15.53 | 12,561 |
| 2016-04-11 | $16.23 | $16.35 | $16.00 | $16.14 | $15.31 | 19,755 |
| 2016-04-08 | $16.30 | $16.41 | $16.17 | $16.26 | $15.43 | 10,272 |
| 2016-04-07 | $16.24 | $16.30 | $15.98 | $16.28 | $15.45 | 14,357 |
| 2016-04-06 | $16.54 | $16.54 | $16.24 | $16.30 | $15.47 | 5,430 |
| 2016-04-05 | $16.35 | $16.40 | $16.24 | $16.28 | $15.45 | 8,281 |
| 2016-04-04 | $16.50 | $16.57 | $16.19 | $16.44 | $15.60 | 21,599 |
| 2016-04-01 | $15.81 | $16.62 | $15.81 | $16.39 | $15.55 | 37,469 |
| 2016-03-31 | $15.83 | $16.08 | $15.83 | $15.92 | $15.11 | 11,078 |
| 2016-03-30 | $15.50 | $16.23 | $15.28 | $16.00 | $15.18 | 41,514 |
| 2016-03-29 | $15.61 | $15.98 | $15.41 | $15.50 | $14.71 | 43,303 |
| 2016-03-28 | $15.44 | $15.79 | $15.40 | $15.66 | $14.86 | 13,955 |
| 2016-03-24 | $15.54 | $15.57 | $15.32 | $15.42 | $14.63 | 19,373 |
| 2016-03-23 | $15.79 | $15.80 | $15.60 | $15.60 | $14.80 | 12,205 |
| 2016-03-22 | $15.63 | $15.91 | $15.63 | $15.79 | $14.98 | 9,395 |
| 2016-03-21 | $15.68 | $15.92 | $15.52 | $15.86 | $15.05 | 20,886 |
| 2016-03-18 | $16.06 | $16.15 | $15.79 | $15.84 | $15.03 | 34,050 |
| 2016-03-17 | $15.67 | $15.99 | $15.67 | $15.94 | $15.12 | 13,085 |
| 2016-03-16 | $15.97 | $16.04 | $15.63 | $15.67 | $14.87 | 11,899 |
| 2016-03-15 | $15.84 | $16.15 | $15.84 | $15.98 | $15.16 | 7,981 |
| 2016-03-14 | $16.17 | $16.17 | $15.86 | $16.02 | $15.20 | 8,208 |
| 2016-03-11 | $15.98 | $16.47 | $15.81 | $16.32 | $15.49 | 18,321 |
| 2016-03-10 | $16.21 | $16.41 | $16.07 | $16.13 | $15.30 | 8,400 |
| 2016-03-09 | $16.12 | $16.37 | $16.02 | $16.11 | $15.29 | 14,428 |
| 2016-03-08 | $16.18 | $16.43 | $16.00 | $16.09 | $15.27 | 14,836 |
| 2016-03-07 | $16.13 | $16.44 | $16.09 | $16.16 | $15.33 | 14,803 |
| 2016-03-04 | $16.54 | $16.62 | $16.12 | $16.19 | $15.36 | 6,346 |
| 2016-03-03 | $16.69 | $16.69 | $16.48 | $16.49 | $15.65 | 8,048 |
| 2016-03-02 | $16.53 | $16.60 | $16.41 | $16.60 | $15.75 | 13,623 |
| 2016-03-01 | $16.56 | $16.56 | $16.47 | $16.50 | $15.66 | 6,869 |
| 2016-02-29 | $16.57 | $16.57 | $16.26 | $16.28 | $15.45 | 12,362 |
| 2016-02-26 | $16.32 | $16.56 | $16.32 | $16.48 | $15.64 | 8,151 |
| 2016-02-25 | $16.39 | $16.39 | $16.16 | $16.38 | $15.54 | 7,011 |
| 2016-02-24 | $16.33 | $16.49 | $16.00 | $16.45 | $15.61 | 13,772 |
| 2016-02-23 | $16.49 | $16.74 | $16.31 | $16.41 | $15.57 | 21,637 |
| 2016-02-22 | $16.62 | $16.91 | $16.60 | $16.67 | $15.82 | 17,858 |
| 2016-02-19 | $16.19 | $16.50 | $16.19 | $16.38 | $15.54 | 58,114 |
| 2016-02-18 | $16.54 | $16.54 | $16.23 | $16.28 | $15.45 | 14,175 |
| 2016-02-17 | $16.42 | $16.66 | $16.42 | $16.56 | $15.71 | 22,711 |
| 2016-02-16 | $16.00 | $16.42 | $15.92 | $16.38 | $15.54 | 15,972 |
| 2016-02-12 | $15.85 | $16.12 | $15.81 | $15.87 | $15.06 | 5,660 |
| 2016-02-11 | $15.88 | $16.43 | $15.75 | $15.85 | $15.04 | 15,211 |
| 2016-02-10 | $16.27 | $16.55 | $16.12 | $16.19 | $15.36 | 13,594 |
| 2016-02-09 | $16.52 | $16.63 | $16.15 | $16.23 | $15.40 | 30,032 |
| 2016-02-08 | $16.27 | $16.72 | $15.97 | $16.67 | $15.82 | 34,344 |
| 2016-02-05 | $16.13 | $16.55 | $15.95 | $16.31 | $15.48 | 85,661 |
| 2016-02-04 | $16.13 | $16.47 | $16.06 | $16.41 | $15.57 | 32,105 |
| 2016-02-03 | $15.71 | $16.26 | $15.53 | $15.97 | $15.15 | 49,335 |
| 2016-02-02 | $15.95 | $15.95 | $15.54 | $15.64 | $14.84 | 11,338 |
| 2016-02-01 | $15.37 | $16.20 | $15.30 | $16.06 | $15.24 | 58,580 |
| 2016-01-29 | $14.78 | $15.43 | $14.65 | $15.34 | $14.56 | 31,460 |
| 2016-01-28 | $14.83 | $14.93 | $14.55 | $14.71 | $13.96 | 27,351 |
| 2016-01-27 | $14.88 | $14.90 | $14.71 | $14.80 | $14.04 | 8,749 |
| 2016-01-26 | $14.80 | $15.12 | $14.69 | $14.89 | $14.13 | 33,783 |
| 2016-01-25 | $14.80 | $14.80 | $14.62 | $14.67 | $13.92 | 12,694 |
| 2016-01-22 | $14.05 | $14.77 | $14.04 | $14.77 | $14.01 | 35,724 |
| 2016-01-21 | $13.85 | $14.09 | $13.85 | $13.90 | $13.19 | 18,830 |
| 2016-01-20 | $13.32 | $14.00 | $13.28 | $13.87 | $13.16 | 12,797 |
| 2016-01-19 | $13.81 | $13.81 | $13.36 | $13.57 | $12.88 | 11,081 |
| 2016-01-15 | $13.58 | $13.84 | $13.35 | $13.79 | $13.08 | 15,481 |
| 2016-01-14 | $13.53 | $14.08 | $13.53 | $13.96 | $13.25 | 15,321 |
| 2016-01-13 | $13.64 | $13.71 | $13.16 | $13.57 | $12.88 | 25,341 |
| 2016-01-12 | $14.00 | $14.00 | $13.37 | $13.68 | $12.98 | 13,009 |
| 2016-01-11 | $14.33 | $14.33 | $13.90 | $13.97 | $13.26 | 12,397 |
| 2016-01-08 | $14.12 | $14.30 | $14.02 | $14.04 | $13.32 | 26,990 |
| 2016-01-07 | $14.13 | $14.32 | $13.95 | $14.07 | $13.35 | 31,461 |
| 2016-01-06 | $14.35 | $14.60 | $13.99 | $14.07 | $13.35 | 87,919 |
| 2016-01-05 | $13.44 | $13.45 | $13.31 | $13.33 | $12.65 | 6,826 |
| 2016-01-04 | $13.65 | $13.65 | $13.31 | $13.31 | $12.63 | 20,526 |
| 2015-12-31 | $14.12 | $14.29 | $13.85 | $13.85 | $13.10 | 18,396 |
| 2015-12-30 | $14.28 | $14.28 | $14.11 | $14.11 | $13.34 | 9,002 |
| 2015-12-29 | $14.25 | $14.38 | $14.00 | $14.21 | $13.44 | 29,660 |
| 2015-12-28 | $14.24 | $14.49 | $14.06 | $14.27 | $13.49 | 10,559 |
| 2015-12-24 | $14.11 | $14.31 | $14.09 | $14.21 | $13.44 | 6,363 |
| 2015-12-23 | $14.06 | $14.34 | $14.00 | $14.22 | $13.45 | 11,346 |
| 2015-12-22 | $13.97 | $14.19 | $13.97 | $14.09 | $13.32 | 9,020 |
| 2015-12-21 | $14.50 | $14.50 | $13.87 | $14.07 | $13.31 | 32,469 |
| 2015-12-18 | $14.21 | $14.47 | $14.21 | $14.27 | $13.49 | 24,588 |
| 2015-12-17 | $14.25 | $14.32 | $14.25 | $14.25 | $13.48 | 2,258 |
| 2015-12-16 | $14.47 | $14.68 | $14.21 | $14.34 | $13.56 | 10,487 |
| 2015-12-15 | $14.33 | $14.43 | $14.33 | $14.41 | $13.63 | 2,853 |
| 2015-12-14 | $14.55 | $14.55 | $14.10 | $14.33 | $13.55 | 11,109 |
| 2015-12-11 | $14.67 | $14.83 | $14.47 | $14.53 | $13.74 | 8,417 |
| 2015-12-10 | $14.96 | $15.23 | $14.95 | $15.00 | $14.18 | 5,493 |
| 2015-12-09 | $15.08 | $15.22 | $15.00 | $15.07 | $14.25 | 9,809 |
| 2015-12-08 | $15.17 | $15.38 | $15.17 | $15.22 | $14.39 | 10,444 |
| 2015-12-07 | $15.42 | $15.46 | $15.23 | $15.34 | $14.51 | 9,894 |
| 2015-12-04 | $15.33 | $15.45 | $15.20 | $15.41 | $14.57 | 6,775 |
| 2015-12-03 | $15.31 | $15.36 | $15.19 | $15.20 | $14.37 | 9,411 |
| 2015-12-02 | $15.25 | $15.45 | $15.25 | $15.30 | $14.47 | 7,211 |
| 2015-12-01 | $15.29 | $15.40 | $15.19 | $15.39 | $14.55 | 10,546 |
| 2015-11-30 | $14.75 | $15.81 | $14.74 | $15.13 | $14.31 | 21,804 |
| 2015-11-27 | $14.67 | $14.75 | $14.56 | $14.75 | $13.95 | 6,225 |
| 2015-11-25 | $14.61 | $14.68 | $14.58 | $14.60 | $13.81 | 4,459 |
| 2015-11-24 | $14.47 | $14.66 | $14.46 | $14.55 | $13.76 | 6,932 |
| 2015-11-23 | $14.40 | $14.65 | $14.40 | $14.47 | $13.68 | 6,353 |
| 2015-11-20 | $14.53 | $14.67 | $14.35 | $14.54 | $13.75 | 17,998 |
| 2015-11-19 | $14.61 | $14.64 | $14.37 | $14.41 | $13.63 | 11,250 |
| 2015-11-18 | $14.40 | $14.78 | $14.38 | $14.71 | $13.91 | 15,289 |
| 2015-11-17 | $14.38 | $14.73 | $14.38 | $14.64 | $13.84 | 14,146 |
| 2015-11-16 | $14.70 | $14.70 | $14.36 | $14.50 | $13.71 | 13,520 |
| 2015-11-13 | $13.89 | $14.84 | $13.89 | $14.56 | $13.77 | 20,460 |
| 2015-11-12 | $14.18 | $14.18 | $14.03 | $14.03 | $13.27 | 10,900 |
| 2015-11-11 | $14.28 | $14.28 | $14.05 | $14.05 | $13.29 | 9,815 |
| 2015-11-10 | $13.70 | $14.32 | $13.70 | $14.22 | $13.45 | 15,766 |
| 2015-11-09 | $13.64 | $13.64 | $13.26 | $13.35 | $12.62 | 18,738 |
| 2015-11-06 | $13.51 | $13.85 | $13.48 | $13.70 | $12.96 | 5,431 |
| 2015-11-05 | $13.38 | $13.73 | $13.29 | $13.56 | $12.82 | 9,022 |
| 2015-11-04 | $13.35 | $13.78 | $13.34 | $13.58 | $12.84 | 11,638 |
| 2015-11-03 | $13.64 | $13.69 | $13.32 | $13.50 | $12.77 | 9,087 |
| 2015-11-02 | $13.76 | $13.76 | $13.51 | $13.56 | $12.82 | 16,532 |
| 2015-10-30 | $13.60 | $13.64 | $13.55 | $13.56 | $12.82 | 2,571 |
| 2015-10-29 | $13.69 | $13.69 | $13.46 | $13.51 | $12.78 | 9,583 |
| 2015-10-28 | $13.57 | $13.93 | $13.57 | $13.74 | $12.99 | 11,126 |
| 2015-10-27 | $13.81 | $14.02 | $13.57 | $13.60 | $12.86 | 6,114 |
| 2015-10-26 | $13.78 | $13.86 | $13.78 | $13.83 | $13.08 | 3,556 |
| 2015-10-23 | $13.94 | $14.05 | $13.94 | $14.02 | $13.26 | 5,883 |
| 2015-10-22 | $13.36 | $13.82 | $13.36 | $13.82 | $13.07 | 7,246 |
| 2015-10-21 | $13.70 | $13.81 | $13.34 | $13.39 | $12.66 | 6,777 |
| 2015-10-20 | $13.59 | $13.71 | $13.58 | $13.61 | $12.87 | 6,138 |
| 2015-10-19 | $13.68 | $13.68 | $13.49 | $13.55 | $12.81 | 5,356 |
| 2015-10-16 | $14.12 | $14.12 | $13.65 | $13.70 | $12.96 | 5,305 |
| 2015-10-15 | $13.30 | $14.10 | $13.30 | $14.06 | $13.30 | 9,355 |
| 2015-10-14 | $13.70 | $13.70 | $13.48 | $13.48 | $12.75 | 2,598 |
| 2015-10-13 | $13.60 | $13.61 | $13.60 | $13.61 | $12.87 | 2,524 |
| 2015-10-12 | $13.77 | $13.93 | $13.77 | $13.78 | $13.03 | 10,379 |
| 2015-10-09 | $13.60 | $13.75 | $13.40 | $13.73 | $12.98 | 10,743 |
| 2015-10-08 | $13.45 | $13.75 | $13.45 | $13.68 | $12.94 | 11,443 |
| 2015-10-07 | $13.25 | $13.63 | $13.25 | $13.45 | $12.72 | 16,505 |
| 2015-10-06 | $13.24 | $13.49 | $13.21 | $13.26 | $12.54 | 8,844 |
| 2015-10-05 | $13.17 | $13.38 | $13.15 | $13.27 | $12.55 | 7,161 |
| 2015-10-02 | $13.00 | $13.08 | $13.00 | $13.08 | $12.37 | 6,216 |
| 2015-10-01 | $13.08 | $13.17 | $12.90 | $13.08 | $12.37 | 7,407 |
| 2015-09-30 | $13.02 | $13.05 | $12.95 | $12.96 | $12.26 | 4,693 |
| 2015-09-29 | $12.83 | $13.09 | $12.83 | $13.03 | $12.32 | 5,152 |
| 2015-09-28 | $12.75 | $12.94 | $12.75 | $12.91 | $12.21 | 13,331 |
| 2015-09-25 | $13.17 | $13.17 | $13.01 | $13.02 | $12.31 | 10,714 |
| 2015-09-24 | $12.79 | $13.10 | $12.79 | $13.10 | $12.39 | 6,916 |
| 2015-09-23 | $12.82 | $12.82 | $12.80 | $12.80 | $12.10 | 3,918 |
| 2015-09-22 | $12.60 | $12.76 | $12.50 | $12.73 | $12.04 | 12,698 |
| 2015-09-21 | $12.26 | $12.65 | $12.24 | $12.57 | $11.89 | 8,924 |
| 2015-09-18 | $12.38 | $12.39 | $12.01 | $12.13 | $11.47 | 24,726 |
| 2015-09-17 | $12.46 | $12.99 | $12.46 | $12.60 | $11.92 | 13,417 |
| 2015-09-16 | $12.39 | $12.47 | $12.16 | $12.43 | $11.75 | 9,437 |
| 2015-09-15 | $12.23 | $12.41 | $12.23 | $12.40 | $11.73 | 1,825 |
| 2015-09-14 | $12.38 | $12.39 | $12.10 | $12.32 | $11.65 | 4,385 |
| 2015-09-11 | $12.30 | $12.38 | $12.30 | $12.35 | $11.68 | 1,545 |
| 2015-09-10 | $12.45 | $12.48 | $12.40 | $12.41 | $11.74 | 6,471 |
| 2015-09-09 | $12.04 | $12.46 | $12.00 | $12.21 | $11.55 | 7,108 |
| 2015-09-08 | $12.21 | $12.38 | $11.99 | $12.22 | $11.56 | 4,611 |
Independence Holding Company (IHC) News Headlines
.jpg)
Aldar to invest $1.4 bln to build commercial, hospitality properties in Abu Dhabi
None
reuters.com Feb. 6, 2024.jpg)
.jpg)
Recent Independence Holding Company (IHC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Independence Holding Company (IHC) in the Insurance-Life Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prudential Financial Inc | PRU | Insurance-Life | Financial Services | 59,527 |
| China Life Insurance Company | LFC | Insurance-Life | Financial Services | 40,000 |
| Manulife Financial Corp | MFC | Insurance-Life | Financial Services | 34,000 |
| Prudential plc | PUK | Insurance-Life | Financial Services | 29,000 |
| Aflac Inc | AFL | Insurance-Life | Financial Services | 19,000 |
| Brighthouse Financial Inc | BHF | Insurance-Life | Financial Services | 15,000 |
| Globe Life Inc | GL | Insurance-Life | Financial Services | 11,000 |
| Lincoln National Corp | LNC | Insurance-Life | Financial Services | 10,700 |
| Unum Group | UNM | Insurance-Life | Financial Services | 5,000 |
| Genworth Financial Inc - Class A | GNW | Insurance-Life | Financial Services | 4,400 |