Imperial Brands Plc (IMBBY) Exchange: OTCQX
Data as of May 2, 2025
$40.24 ($-0.08) -0.20%
Imperial Brands Plc - Daily Information
Click for more stock information on Imperial Brands Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.22 |
| Previous Close | $40.24 |
| High | $40.24 |
| Low | $39.98 |
| Adjusted Open | $40.22 |
| Previous Adjusted Close | $40.24 |
| Adjusted High | $40.24 |
| Adjusted Low | $39.98 |
About Imperial Brands Plc (IMBBY)
Imperial Brands
Invest in Imperial Brands Plc (IMBBY)
Historical Stock Data for Imperial Brands Plc (IMBBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $40.22 | $40.24 | $39.98 | $40.24 | $40.24 | 65,617 |
| 2025-04-24 | $40.25 | $40.42 | $40.21 | $40.32 | $40.32 | 88,574 |
| 2025-04-23 | $39.64 | $40.10 | $39.48 | $40.08 | $40.08 | 91,859 |
| 2025-04-22 | $39.79 | $40.16 | $39.76 | $39.95 | $39.95 | 119,453 |
| 2025-04-21 | $39.32 | $40.00 | $38.91 | $39.48 | $39.48 | 75,668 |
| 2025-04-17 | $39.42 | $39.62 | $39.33 | $39.50 | $39.50 | 100,127 |
| 2025-04-16 | $39.40 | $39.43 | $38.99 | $39.15 | $39.15 | 548,400 |
| 2025-04-15 | $38.89 | $39.21 | $38.89 | $39.04 | $39.04 | 328,014 |
| 2025-04-14 | $38.24 | $38.64 | $38.20 | $38.50 | $38.50 | 142,378 |
| 2025-04-11 | $37.50 | $38.25 | $37.38 | $38.17 | $38.17 | 137,610 |
| 2025-04-10 | $36.36 | $37.00 | $36.24 | $37.00 | $37.00 | 154,893 |
| 2025-04-09 | $35.84 | $37.00 | $35.60 | $36.76 | $36.76 | 216,633 |
| 2025-04-08 | $36.10 | $36.34 | $35.66 | $35.91 | $35.91 | 293,446 |
| 2025-04-07 | $34.84 | $35.92 | $34.78 | $35.14 | $35.14 | 185,296 |
| 2025-04-04 | $37.75 | $37.77 | $36.27 | $36.43 | $36.43 | 140,335 |
| 2025-04-03 | $38.23 | $38.25 | $37.84 | $38.09 | $38.09 | 107,566 |
| 2025-04-02 | $37.07 | $37.07 | $36.46 | $36.63 | $36.63 | 72,080 |
| 2025-04-01 | $36.90 | $37.29 | $36.75 | $37.04 | $37.04 | 153,446 |
| 2025-03-31 | $36.81 | $37.17 | $36.81 | $37.11 | $37.11 | 65,046 |
| 2025-03-28 | $36.26 | $36.61 | $36.22 | $36.58 | $36.58 | 124,956 |
| 2025-03-27 | $35.67 | $36.08 | $35.67 | $35.91 | $35.91 | 59,926 |
| 2025-03-26 | $34.63 | $35.59 | $34.62 | $35.41 | $35.41 | 207,186 |
| 2025-03-25 | $35.65 | $35.72 | $35.45 | $35.48 | $35.48 | 91,580 |
| 2025-03-24 | $35.24 | $35.39 | $35.13 | $35.39 | $35.39 | 53,951 |
| 2025-03-21 | $35.17 | $35.49 | $35.05 | $35.37 | $35.37 | 40,238 |
| 2025-03-20 | $35.26 | $35.36 | $35.14 | $35.27 | $35.27 | 69,737 |
| 2025-03-19 | $35.73 | $35.73 | $35.45 | $35.52 | $35.52 | 80,999 |
| 2025-03-18 | $35.77 | $35.81 | $35.64 | $35.72 | $35.72 | 47,708 |
| 2025-03-17 | $36.02 | $36.23 | $35.94 | $36.14 | $36.14 | 64,919 |
| 2025-03-14 | $35.75 | $36.12 | $35.70 | $36.05 | $36.05 | 62,821 |
| 2025-03-13 | $35.87 | $36.08 | $35.82 | $36.01 | $36.01 | 56,368 |
| 2025-03-12 | $35.63 | $35.66 | $35.17 | $35.43 | $35.43 | 1,167,135 |
| 2025-03-11 | $35.72 | $35.99 | $35.63 | $35.86 | $35.86 | 423,809 |
| 2025-03-10 | $35.65 | $35.82 | $35.17 | $35.39 | $35.39 | 78,621 |
| 2025-03-07 | $35.64 | $36.00 | $35.42 | $36.00 | $36.00 | 95,358 |
| 2025-03-06 | $35.40 | $35.71 | $35.32 | $35.51 | $35.51 | 68,521 |
| 2025-03-05 | $35.44 | $35.85 | $35.44 | $35.68 | $35.68 | 168,706 |
| 2025-03-04 | $35.98 | $36.16 | $35.67 | $35.77 | $35.77 | 119,122 |
| 2025-03-03 | $35.37 | $35.90 | $35.37 | $35.77 | $35.77 | 127,092 |
| 2025-02-28 | $35.39 | $35.39 | $35.01 | $35.14 | $35.14 | 217,127 |
| 2025-02-27 | $35.27 | $35.27 | $35.06 | $35.06 | $35.06 | 650,864 |
| 2025-02-26 | $35.09 | $35.45 | $35.09 | $35.31 | $35.31 | 39,909 |
| 2025-02-25 | $35.01 | $35.18 | $34.86 | $35.05 | $35.05 | 182,561 |
| 2025-02-24 | $34.62 | $34.95 | $33.71 | $34.75 | $34.75 | 84,419 |
| 2025-02-21 | $34.57 | $34.77 | $33.65 | $33.95 | $33.95 | 176,072 |
| 2025-02-20 | $34.94 | $35.50 | $34.94 | $35.48 | $34.79 | 118,594 |
| 2025-02-19 | $34.87 | $35.30 | $34.83 | $35.00 | $34.31 | 87,076 |
| 2025-02-18 | $34.84 | $35.15 | $34.70 | $34.96 | $34.28 | 108,590 |
| 2025-02-14 | $35.24 | $35.40 | $35.09 | $35.09 | $34.40 | 78,392 |
| 2025-02-13 | $35.08 | $35.54 | $35.06 | $35.53 | $34.83 | 407,368 |
| 2025-02-12 | $35.64 | $36.25 | $35.60 | $36.17 | $35.46 | 2,345,728 |
| 2025-02-11 | $35.56 | $36.05 | $35.53 | $36.02 | $35.31 | 501,293 |
| 2025-02-10 | $35.28 | $35.40 | $35.24 | $35.40 | $34.71 | 227,341 |
| 2025-02-07 | $35.18 | $35.24 | $34.95 | $35.01 | $34.32 | 57,286 |
| 2025-02-06 | $34.78 | $35.19 | $34.72 | $35.01 | $34.32 | 677,764 |
| 2025-02-05 | $34.64 | $34.74 | $34.54 | $34.64 | $33.96 | 625,773 |
| 2025-02-04 | $34.15 | $34.24 | $33.94 | $34.09 | $33.42 | 665,077 |
| 2025-02-03 | $33.74 | $34.00 | $33.70 | $33.91 | $33.24 | 58,842 |
| 2025-01-31 | $33.59 | $33.85 | $33.52 | $33.70 | $33.04 | 127,907 |
| 2025-01-30 | $33.43 | $33.66 | $33.37 | $33.55 | $32.89 | 70,678 |
| 2025-01-29 | $33.03 | $33.20 | $32.90 | $32.94 | $32.30 | 127,053 |
| 2025-01-28 | $33.07 | $33.22 | $33.01 | $33.10 | $32.45 | 48,010 |
| 2025-01-27 | $33.26 | $33.38 | $33.15 | $33.30 | $32.65 | 98,979 |
| 2025-01-24 | $32.47 | $32.93 | $32.47 | $32.78 | $32.14 | 79,641 |
| 2025-01-23 | $32.45 | $32.49 | $32.31 | $32.37 | $31.74 | 82,359 |
| 2025-01-22 | $32.16 | $32.21 | $31.92 | $32.04 | $31.41 | 122,938 |
| 2025-01-21 | $31.87 | $32.21 | $31.87 | $32.21 | $31.58 | 292,134 |
| 2025-01-17 | $31.65 | $31.79 | $31.62 | $31.66 | $31.04 | 103,162 |
| 2025-01-16 | $31.45 | $31.88 | $31.45 | $31.76 | $31.14 | 83,330 |
| 2025-01-15 | $31.32 | $31.67 | $31.25 | $31.56 | $30.94 | 106,757 |
| 2025-01-14 | $31.23 | $31.76 | $31.21 | $31.73 | $31.11 | 145,191 |
| 2025-01-13 | $31.20 | $31.42 | $31.14 | $31.31 | $30.70 | 159,129 |
| 2025-01-10 | $32.01 | $32.23 | $31.69 | $31.82 | $31.20 | 116,296 |
| 2025-01-08 | $32.34 | $32.53 | $32.15 | $32.53 | $31.89 | 87,300 |
| 2025-01-07 | $32.75 | $32.76 | $32.27 | $32.46 | $31.82 | 1,318,225 |
| 2025-01-06 | $32.60 | $33.00 | $32.53 | $32.62 | $31.98 | 491,704 |
| 2025-01-03 | $32.43 | $32.60 | $32.32 | $32.50 | $31.86 | 148,996 |
| 2025-01-02 | $32.10 | $32.16 | $31.91 | $32.00 | $31.37 | 145,708 |
| 2024-12-31 | $31.56 | $32.26 | $31.40 | $32.05 | $31.42 | 50,838 |
| 2024-12-30 | $32.13 | $32.15 | $32.02 | $32.10 | $31.47 | 105,151 |
| 2024-12-27 | $32.28 | $32.41 | $32.17 | $32.30 | $31.67 | 67,340 |
| 2024-12-26 | $32.00 | $32.46 | $31.63 | $32.25 | $31.62 | 70,221 |
| 2024-12-24 | $30.24 | $32.29 | $30.24 | $32.18 | $31.55 | 35,299 |
| 2024-12-23 | $32.40 | $32.44 | $32.04 | $32.29 | $31.66 | 138,047 |
| 2024-12-20 | $31.99 | $32.61 | $31.99 | $32.28 | $31.65 | 160,957 |
| 2024-12-19 | $32.38 | $32.47 | $32.25 | $32.25 | $31.62 | 93,546 |
| 2024-12-18 | $32.60 | $32.67 | $32.17 | $32.21 | $31.57 | 90,701 |
| 2024-12-17 | $32.63 | $32.67 | $32.50 | $32.50 | $31.86 | 120,077 |
| 2024-12-16 | $32.97 | $33.09 | $32.85 | $32.85 | $32.21 | 58,405 |
| 2024-12-13 | $33.19 | $33.19 | $32.89 | $32.97 | $32.32 | 58,015 |
| 2024-12-12 | $32.85 | $33.08 | $32.85 | $32.88 | $32.24 | 78,693 |
| 2024-12-11 | $33.19 | $33.23 | $33.02 | $33.07 | $32.42 | 132,821 |
| 2024-12-10 | $32.80 | $33.13 | $32.64 | $32.95 | $32.30 | 34,324 |
| 2024-12-09 | $32.92 | $32.97 | $32.73 | $32.73 | $32.09 | 71,860 |
| 2024-12-06 | $32.95 | $32.95 | $32.76 | $32.88 | $32.88 | 113,952 |
| 2024-12-05 | $32.68 | $33.19 | $32.66 | $33.13 | $33.13 | 91,042 |
| 2024-12-04 | $32.20 | $32.58 | $32.12 | $32.56 | $32.56 | 268,496 |
| 2024-12-03 | $32.52 | $32.58 | $32.08 | $32.30 | $32.30 | 287,555 |
| 2024-12-02 | $32.67 | $32.67 | $32.37 | $32.64 | $32.64 | 101,598 |
| 2024-11-29 | $32.49 | $32.77 | $32.43 | $32.65 | $32.65 | 58,148 |
| 2024-11-27 | $33.11 | $33.49 | $33.08 | $33.39 | $32.68 | 169,624 |
| 2024-11-26 | $32.66 | $32.69 | $32.45 | $32.50 | $31.81 | 238,804 |
| 2024-11-25 | $31.99 | $32.26 | $31.91 | $32.14 | $31.46 | 896,408 |
| 2024-11-22 | $31.44 | $31.81 | $31.44 | $31.76 | $31.09 | 780,106 |
| 2024-11-21 | $31.59 | $31.65 | $31.45 | $31.61 | $30.94 | 1,183,113 |
| 2024-11-20 | $31.78 | $31.85 | $31.64 | $31.76 | $31.09 | 879,053 |
| 2024-11-19 | $31.29 | $31.63 | $31.23 | $31.61 | $30.94 | 276,823 |
| 2024-11-18 | $29.88 | $30.77 | $29.76 | $30.77 | $30.12 | 279,034 |
| 2024-11-15 | $29.96 | $30.09 | $29.89 | $30.06 | $29.42 | 229,825 |
| 2024-11-14 | $29.84 | $30.00 | $29.72 | $29.85 | $29.22 | 96,694 |
| 2024-11-13 | $29.85 | $29.93 | $29.68 | $29.93 | $29.93 | 186,109 |
| 2024-11-12 | $29.86 | $30.14 | $29.86 | $30.03 | $30.03 | 113,733 |
| 2024-11-11 | $29.44 | $30.39 | $29.44 | $30.23 | $30.23 | 107,344 |
| 2024-11-08 | $30.45 | $30.67 | $30.45 | $30.67 | $30.67 | 58,725 |
| 2024-11-07 | $31.14 | $31.16 | $30.76 | $30.93 | $30.93 | 58,649 |
| 2024-11-06 | $30.87 | $30.95 | $30.69 | $30.94 | $30.94 | 58,695 |
| 2024-11-05 | $30.89 | $31.10 | $30.75 | $31.03 | $31.03 | 55,559 |
| 2024-11-04 | $29.81 | $30.69 | $29.81 | $30.53 | $30.53 | 61,764 |
| 2024-11-01 | $30.78 | $30.78 | $30.42 | $30.48 | $30.48 | 152,316 |
| 2024-10-31 | $29.87 | $30.21 | $29.87 | $30.11 | $30.11 | 153,737 |
| 2024-10-30 | $29.55 | $30.02 | $29.55 | $29.84 | $29.84 | 50,015 |
| 2024-10-29 | $29.61 | $29.81 | $29.07 | $29.12 | $29.12 | 53,142 |
| 2024-10-28 | $29.66 | $30.11 | $29.66 | $30.07 | $30.07 | 28,390 |
| 2024-10-25 | $29.86 | $29.90 | $29.60 | $29.60 | $29.60 | 29,120 |
| 2024-10-24 | $29.79 | $29.87 | $29.63 | $29.86 | $29.86 | 32,830 |
| 2024-10-23 | $29.75 | $29.79 | $29.60 | $29.73 | $29.73 | 41,906 |
| 2024-10-22 | $29.59 | $29.85 | $29.50 | $29.85 | $29.85 | 61,156 |
| 2024-10-21 | $30.12 | $30.15 | $29.85 | $29.90 | $29.90 | 52,433 |
| 2024-10-18 | $29.91 | $30.10 | $29.88 | $29.97 | $29.97 | 33,396 |
| 2024-10-17 | $30.27 | $30.36 | $30.09 | $30.11 | $30.11 | 80,781 |
| 2024-10-16 | $29.83 | $29.99 | $29.69 | $29.75 | $29.75 | 619,069 |
| 2024-10-15 | $29.63 | $29.73 | $29.27 | $29.43 | $29.43 | 445,564 |
| 2024-10-14 | $29.52 | $29.70 | $29.35 | $29.65 | $29.65 | 44,203 |
| 2024-10-11 | $29.60 | $29.63 | $29.49 | $29.53 | $29.53 | 52,745 |
| 2024-10-10 | $29.61 | $29.68 | $29.39 | $29.42 | $29.42 | 73,997 |
| 2024-10-09 | $29.22 | $29.49 | $29.20 | $29.41 | $29.41 | 46,652 |
| 2024-10-08 | $29.23 | $29.41 | $29.15 | $29.30 | $29.30 | 68,708 |
| 2024-10-07 | $27.66 | $28.14 | $27.66 | $27.99 | $27.99 | 68,224 |
| 2024-10-04 | $28.03 | $28.30 | $28.03 | $28.24 | $28.24 | 61,007 |
| 2024-10-03 | $28.22 | $28.22 | $28.03 | $28.10 | $28.10 | 42,546 |
| 2024-10-02 | $28.56 | $28.57 | $28.28 | $28.38 | $28.38 | 28,494 |
| 2024-10-01 | $28.64 | $28.75 | $28.50 | $28.60 | $28.60 | 39,429 |
| 2024-09-30 | $28.66 | $29.13 | $28.66 | $29.07 | $29.07 | 40,598 |
| 2024-09-27 | $29.32 | $29.35 | $29.03 | $29.03 | $29.03 | 35,235 |
| 2024-09-26 | $28.73 | $29.26 | $28.73 | $29.16 | $29.16 | 55,142 |
| 2024-09-25 | $29.47 | $29.47 | $29.20 | $29.20 | $29.20 | 95,072 |
| 2024-09-24 | $29.17 | $29.33 | $29.17 | $29.25 | $29.25 | 38,879 |
| 2024-09-23 | $28.64 | $29.41 | $28.64 | $29.28 | $29.28 | 43,034 |
| 2024-09-20 | $28.74 | $28.87 | $28.65 | $28.84 | $28.84 | 170,438 |
| 2024-09-19 | $28.71 | $28.83 | $28.56 | $28.69 | $28.69 | 123,576 |
| 2024-09-18 | $28.96 | $29.00 | $28.73 | $28.83 | $28.83 | 59,177 |
| 2024-09-17 | $29.31 | $29.32 | $28.87 | $28.93 | $28.93 | 92,000 |
| 2024-09-16 | $29.62 | $29.69 | $29.49 | $29.64 | $29.64 | 252,263 |
| 2024-09-13 | $29.50 | $29.62 | $29.32 | $29.34 | $29.34 | 212,597 |
| 2024-09-12 | $29.18 | $29.50 | $29.18 | $29.41 | $29.41 | 171,152 |
| 2024-09-11 | $29.40 | $29.42 | $29.04 | $29.30 | $29.30 | 48,634 |
| 2024-09-10 | $29.43 | $29.54 | $29.21 | $29.53 | $29.53 | 48,063 |
| 2024-09-09 | $29.25 | $29.56 | $29.25 | $29.46 | $29.46 | 37,151 |
| 2024-09-06 | $29.21 | $29.32 | $29.14 | $29.17 | $29.17 | 51,674 |
| 2024-09-05 | $29.29 | $29.36 | $29.12 | $29.16 | $29.16 | 65,159 |
| 2024-09-04 | $29.06 | $29.33 | $28.81 | $29.32 | $29.32 | 142,883 |
| 2024-09-03 | $28.63 | $28.79 | $28.61 | $28.70 | $28.70 | 43,237 |
| 2024-08-30 | $28.58 | $28.70 | $28.50 | $28.70 | $28.70 | 114,814 |
| 2024-08-29 | $28.30 | $28.57 | $28.30 | $28.56 | $28.56 | 64,341 |
| 2024-08-28 | $27.71 | $28.49 | $27.71 | $28.40 | $28.40 | 40,712 |
| 2024-08-27 | $27.75 | $28.49 | $27.75 | $28.47 | $28.47 | 60,795 |
| 2024-08-26 | $26.72 | $28.42 | $26.72 | $28.21 | $28.21 | 33,930 |
| 2024-08-23 | $28.15 | $28.36 | $28.10 | $28.36 | $28.36 | 49,066 |
| 2024-08-22 | $28.19 | $28.27 | $28.10 | $28.19 | $27.91 | 36,531 |
| 2024-08-21 | $28.03 | $28.19 | $28.00 | $28.17 | $27.89 | 43,644 |
| 2024-08-20 | $27.92 | $28.06 | $27.83 | $27.86 | $27.59 | 28,107 |
| 2024-08-19 | $28.21 | $28.44 | $28.16 | $28.19 | $27.91 | 72,183 |
| 2024-08-16 | $27.91 | $28.00 | $27.85 | $27.97 | $27.69 | 51,856 |
| 2024-08-15 | $28.03 | $28.03 | $27.75 | $27.76 | $27.49 | 69,853 |
| 2024-08-14 | $27.74 | $27.89 | $27.73 | $27.76 | $27.49 | 88,159 |
| 2024-08-13 | $27.36 | $27.62 | $27.36 | $27.62 | $27.62 | 105,166 |
| 2024-08-12 | $27.28 | $27.36 | $27.18 | $27.20 | $27.20 | 159,947 |
| 2024-08-09 | $27.16 | $27.26 | $27.07 | $27.17 | $27.17 | 114,427 |
| 2024-08-08 | $27.07 | $27.24 | $27.04 | $27.17 | $27.17 | 37,034 |
| 2024-08-07 | $27.05 | $27.16 | $26.86 | $26.91 | $26.91 | 48,315 |
| 2024-08-06 | $26.51 | $26.89 | $26.50 | $26.76 | $26.76 | 82,008 |
| 2024-08-05 | $26.85 | $27.10 | $26.78 | $26.95 | $26.95 | 126,389 |
| 2024-08-02 | $27.59 | $27.64 | $27.32 | $27.64 | $27.64 | 377,377 |
| 2024-08-01 | $27.79 | $27.88 | $27.45 | $27.46 | $27.46 | 105,152 |
| 2024-07-31 | $27.87 | $27.87 | $27.46 | $27.69 | $27.69 | 38,608 |
| 2024-07-30 | $27.75 | $27.88 | $27.69 | $27.87 | $27.87 | 76,776 |
| 2024-07-29 | $27.76 | $27.85 | $27.70 | $27.83 | $27.83 | 74,586 |
| 2024-07-26 | $27.68 | $27.78 | $27.59 | $27.77 | $27.77 | 61,060 |
| 2024-07-25 | $27.32 | $27.83 | $27.32 | $27.70 | $27.70 | 136,722 |
| 2024-07-24 | $27.34 | $27.37 | $26.88 | $26.92 | $26.92 | 64,662 |
| 2024-07-23 | $27.34 | $27.38 | $27.30 | $27.30 | $27.30 | 54,717 |
| 2024-07-22 | $27.39 | $27.44 | $27.30 | $27.39 | $27.39 | 40,286 |
| 2024-07-19 | $27.14 | $27.16 | $27.05 | $27.10 | $27.10 | 42,287 |
| 2024-07-18 | $27.26 | $27.35 | $27.06 | $27.11 | $27.11 | 37,040 |
| 2024-07-17 | $26.94 | $27.18 | $26.94 | $27.17 | $27.17 | 86,886 |
| 2024-07-16 | $26.59 | $26.73 | $26.58 | $26.69 | $26.69 | 88,434 |
| 2024-07-15 | $26.91 | $26.92 | $26.69 | $26.69 | $26.69 | 85,006 |
| 2024-07-12 | $27.05 | $27.17 | $27.04 | $27.06 | $27.06 | 81,454 |
| 2024-07-11 | $26.92 | $26.97 | $26.78 | $26.78 | $26.78 | 56,059 |
| 2024-07-10 | $26.48 | $26.63 | $26.47 | $26.58 | $26.58 | 45,493 |
| 2024-07-09 | $26.27 | $26.40 | $26.26 | $26.27 | $26.27 | 78,395 |
| 2024-07-08 | $26.52 | $26.54 | $26.22 | $26.23 | $26.23 | 90,562 |
| 2024-07-05 | $26.33 | $26.37 | $26.11 | $26.26 | $26.26 | 60,112 |
| 2024-07-03 | $26.13 | $26.23 | $26.09 | $26.18 | $26.18 | 62,164 |
| 2024-07-02 | $25.66 | $25.69 | $25.57 | $25.66 | $25.66 | 64,772 |
| 2024-07-01 | $25.74 | $25.94 | $25.65 | $25.70 | $25.70 | 116,533 |
| 2024-06-28 | $25.64 | $25.72 | $25.57 | $25.66 | $25.66 | 60,954 |
| 2024-06-27 | $25.80 | $25.80 | $25.40 | $25.43 | $25.43 | 55,117 |
| 2024-06-26 | $25.84 | $25.84 | $25.57 | $25.60 | $25.60 | 63,672 |
| 2024-06-25 | $26.40 | $26.40 | $26.02 | $26.13 | $26.13 | 83,636 |
| 2024-06-24 | $26.27 | $26.40 | $26.21 | $26.25 | $26.25 | 96,547 |
| 2024-06-21 | $25.85 | $25.92 | $25.70 | $25.85 | $25.85 | 70,613 |
| 2024-06-20 | $25.73 | $26.05 | $25.73 | $25.96 | $25.96 | 106,697 |
| 2024-06-18 | $25.56 | $25.74 | $25.52 | $25.64 | $25.64 | 110,444 |
| 2024-06-17 | $25.42 | $25.52 | $25.30 | $25.52 | $25.52 | 57,139 |
| 2024-06-14 | $25.37 | $25.53 | $25.32 | $25.48 | $25.48 | 86,882 |
| 2024-06-13 | $25.52 | $25.52 | $25.25 | $25.34 | $25.34 | 93,168 |
| 2024-06-12 | $25.75 | $25.76 | $25.49 | $25.50 | $25.50 | 96,322 |
| 2024-06-11 | $25.12 | $25.35 | $25.08 | $25.25 | $25.25 | 63,295 |
| 2024-06-10 | $25.24 | $25.38 | $25.11 | $25.35 | $25.35 | 78,284 |
| 2024-06-07 | $25.48 | $25.54 | $25.31 | $25.35 | $25.35 | 50,445 |
| 2024-06-06 | $25.34 | $25.50 | $25.24 | $25.43 | $25.43 | 58,725 |
| 2024-06-05 | $25.41 | $25.47 | $25.29 | $25.47 | $25.47 | 83,417 |
| 2024-06-04 | $25.13 | $25.15 | $24.98 | $25.11 | $25.11 | 171,657 |
| 2024-06-03 | $24.84 | $24.94 | $24.78 | $24.87 | $24.87 | 111,873 |
| 2024-05-31 | $24.68 | $24.99 | $24.68 | $24.91 | $24.91 | 58,093 |
| 2024-05-30 | $24.17 | $24.89 | $24.17 | $24.57 | $24.57 | 94,691 |
| 2024-05-29 | $24.79 | $24.79 | $24.30 | $24.31 | $24.31 | 74,837 |
| 2024-05-28 | $24.69 | $24.87 | $24.57 | $24.62 | $24.62 | 65,472 |
| 2024-05-24 | $24.91 | $25.00 | $24.76 | $24.83 | $24.83 | 130,469 |
| 2024-05-23 | $25.41 | $25.43 | $24.96 | $25.04 | $24.76 | 99,705 |
| 2024-05-22 | $24.89 | $25.15 | $24.88 | $25.09 | $24.81 | 75,624 |
| 2024-05-21 | $24.88 | $24.99 | $24.84 | $24.98 | $24.70 | 70,851 |
| 2024-05-20 | $24.92 | $24.99 | $24.73 | $24.75 | $24.47 | 79,566 |
| 2024-05-17 | $25.08 | $25.19 | $24.96 | $25.19 | $24.91 | 227,488 |
| 2024-05-16 | $25.34 | $25.48 | $25.27 | $25.37 | $25.08 | 142,518 |
| 2024-05-15 | $25.22 | $25.34 | $25.08 | $25.25 | $24.97 | 351,278 |
| 2024-05-14 | $23.94 | $23.97 | $23.85 | $23.91 | $23.64 | 85,983 |
| 2024-05-13 | $23.60 | $23.70 | $23.56 | $23.64 | $23.37 | 72,152 |
| 2024-05-10 | $23.76 | $23.79 | $23.59 | $23.65 | $23.38 | 38,214 |
| 2024-05-09 | $23.64 | $23.68 | $23.54 | $23.68 | $23.41 | 79,312 |
| 2024-05-08 | $23.50 | $23.68 | $23.49 | $23.64 | $23.37 | 48,091 |
| 2024-05-07 | $23.42 | $23.51 | $23.38 | $23.42 | $23.42 | 65,872 |
| 2024-05-06 | $23.41 | $23.50 | $23.24 | $23.34 | $23.34 | 58,834 |
| 2024-05-03 | $23.36 | $23.36 | $23.16 | $23.27 | $23.27 | 76,678 |
| 2024-05-02 | $23.27 | $23.42 | $23.19 | $23.40 | $23.40 | 111,001 |
| 2024-05-01 | $23.24 | $23.28 | $23.14 | $23.15 | $23.15 | 89,863 |
| 2024-04-30 | $23.17 | $23.29 | $23.04 | $23.10 | $23.10 | 134,829 |
| 2024-04-29 | $23.24 | $23.31 | $23.17 | $23.22 | $23.22 | 96,615 |
| 2024-04-26 | $23.13 | $23.70 | $22.83 | $23.23 | $23.23 | 173,034 |
| 2024-04-25 | $23.03 | $23.24 | $22.99 | $23.18 | $23.18 | 141,039 |
| 2024-04-24 | $22.88 | $22.88 | $22.75 | $22.85 | $22.85 | 62,624 |
| 2024-04-23 | $22.70 | $22.92 | $22.70 | $22.90 | $22.90 | 111,407 |
| 2024-04-22 | $22.60 | $22.90 | $22.60 | $22.87 | $22.87 | 291,061 |
| 2024-04-19 | $22.18 | $22.39 | $22.02 | $22.37 | $22.37 | 92,158 |
| 2024-04-18 | $22.11 | $22.22 | $22.06 | $22.18 | $22.18 | 87,617 |
| 2024-04-17 | $21.89 | $22.09 | $21.88 | $22.03 | $22.03 | 230,629 |
| 2024-04-16 | $21.56 | $21.75 | $21.47 | $21.66 | $21.66 | 156,147 |
| 2024-04-15 | $21.79 | $21.94 | $21.72 | $21.72 | $21.72 | 332,176 |
| 2024-04-12 | $21.61 | $21.68 | $21.43 | $21.60 | $21.60 | 85,145 |
| 2024-04-11 | $21.79 | $21.81 | $21.53 | $21.74 | $21.74 | 114,671 |
| 2024-04-10 | $21.57 | $21.66 | $21.36 | $21.49 | $21.49 | 141,568 |
| 2024-04-09 | $22.17 | $22.17 | $21.80 | $21.94 | $21.94 | 163,025 |
| 2024-04-08 | $22.13 | $22.20 | $22.04 | $22.20 | $22.20 | 117,611 |
| 2024-04-05 | $22.00 | $22.07 | $21.83 | $22.03 | $22.03 | 170,868 |
| 2024-04-04 | $22.52 | $22.59 | $22.28 | $22.56 | $22.56 | 72,591 |
| 2024-04-03 | $22.52 | $22.58 | $22.44 | $22.56 | $22.56 | 72,591 |
| 2024-04-02 | $22.42 | $22.48 | $22.30 | $22.35 | $22.35 | 69,174 |
| 2024-04-01 | $21.96 | $22.80 | $21.96 | $22.50 | $22.50 | 86,791 |
| 2024-03-28 | $22.55 | $22.70 | $22.54 | $22.60 | $22.60 | 68,530 |
| 2024-03-27 | $22.30 | $22.53 | $22.30 | $22.53 | $22.53 | 78,507 |
| 2024-03-26 | $22.09 | $22.32 | $22.09 | $22.20 | $22.20 | 113,955 |
| 2024-03-25 | $22.13 | $22.21 | $22.08 | $22.13 | $22.13 | 126,298 |
| 2024-03-22 | $22.03 | $22.18 | $22.00 | $22.15 | $22.15 | 98,619 |
| 2024-03-21 | $22.14 | $22.33 | $22.03 | $22.15 | $22.15 | 161,678 |
| 2024-03-20 | $22.00 | $22.26 | $21.91 | $22.26 | $22.26 | 258,624 |
| 2024-03-19 | $21.97 | $22.29 | $21.97 | $22.29 | $22.29 | 389,952 |
| 2024-03-18 | $21.83 | $22.14 | $21.83 | $22.05 | $22.05 | 480,375 |
| 2024-03-15 | $22.18 | $22.24 | $21.68 | $22.19 | $22.19 | 500,559 |
| 2024-03-14 | $22.58 | $22.58 | $22.15 | $22.19 | $22.19 | 500,559 |
| 2024-03-13 | $22.67 | $22.76 | $22.63 | $22.64 | $22.64 | 82,607 |
| 2024-03-12 | $22.66 | $22.66 | $22.53 | $22.58 | $22.58 | 165,671 |
| 2024-03-11 | $22.46 | $22.66 | $22.34 | $22.58 | $22.58 | 165,671 |
| 2024-03-08 | $21.96 | $22.05 | $21.86 | $22.00 | $22.00 | 275,464 |
| 2024-03-07 | $21.85 | $21.92 | $21.79 | $21.91 | $21.91 | 81,952 |
| 2024-03-06 | $21.61 | $21.68 | $21.50 | $21.63 | $21.63 | 95,826 |
| 2024-03-05 | $21.37 | $21.58 | $21.30 | $21.34 | $21.34 | 103,293 |
| 2024-03-04 | $21.78 | $21.78 | $21.47 | $21.51 | $21.51 | 116,688 |
| 2024-03-01 | $21.65 | $21.73 | $21.49 | $21.71 | $21.71 | 76,878 |
| 2024-02-29 | $21.90 | $21.96 | $21.69 | $21.70 | $21.70 | 108,075 |
| 2024-02-28 | $21.87 | $21.87 | $21.52 | $21.71 | $21.71 | 193,766 |
| 2024-02-27 | $22.38 | $22.38 | $22.08 | $22.19 | $22.19 | 143,255 |
| 2024-02-26 | $23.01 | $23.40 | $23.01 | $23.38 | $23.38 | 81,518 |
| 2024-02-23 | $23.25 | $23.51 | $23.24 | $23.45 | $23.45 | 56,256 |
| 2024-02-22 | $23.19 | $23.37 | $23.19 | $23.35 | $23.35 | 52,876 |
| 2024-02-21 | $23.10 | $23.20 | $23.00 | $23.13 | $23.13 | 122,557 |
| 2024-02-20 | $23.44 | $23.46 | $23.21 | $23.33 | $23.33 | 57,110 |
| 2024-02-16 | $23.61 | $23.69 | $23.56 | $23.58 | $23.58 | 64,783 |
| 2024-02-15 | $23.40 | $23.55 | $23.33 | $23.47 | $23.47 | 129,605 |
| 2024-02-14 | $24.06 | $24.20 | $24.02 | $24.15 | $23.49 | 76,825 |
| 2024-02-13 | $24.20 | $24.22 | $23.96 | $24.00 | $23.34 | 74,278 |
| 2024-02-12 | $24.54 | $24.54 | $24.31 | $24.45 | $23.78 | 64,044 |
| 2024-02-09 | $24.11 | $24.20 | $24.04 | $24.12 | $23.46 | 43,152 |
| 2024-02-08 | $23.69 | $23.91 | $23.69 | $23.88 | $23.22 | 63,462 |
| 2024-02-07 | $24.21 | $24.21 | $23.96 | $24.01 | $23.35 | 335,730 |
| 2024-02-06 | $23.99 | $24.44 | $23.99 | $24.42 | $23.75 | 71,434 |
| 2024-02-05 | $24.06 | $24.09 | $23.92 | $23.98 | $23.32 | 63,033 |
| 2024-02-02 | $24.25 | $24.25 | $24.05 | $24.05 | $23.39 | 50,193 |
| 2024-02-01 | $24.13 | $24.42 | $24.09 | $24.35 | $23.68 | 77,799 |
| 2024-01-31 | $24.70 | $24.70 | $24.32 | $24.37 | $23.70 | 58,320 |
| 2024-01-30 | $24.68 | $24.70 | $24.51 | $24.58 | $23.91 | 53,247 |
| 2024-01-29 | $24.81 | $24.82 | $24.66 | $24.72 | $24.04 | 107,757 |
| 2024-01-26 | $25.00 | $25.04 | $24.84 | $24.87 | $24.87 | 47,154 |
| 2024-01-25 | $24.73 | $24.73 | $24.55 | $24.66 | $24.66 | 134,848 |
| 2024-01-24 | $24.66 | $24.79 | $24.62 | $24.62 | $24.62 | 89,568 |
| 2024-01-23 | $24.29 | $24.45 | $24.29 | $24.43 | $24.43 | 2,385,779 |
| 2024-01-22 | $24.10 | $24.39 | $24.05 | $24.25 | $24.25 | 82,526 |
| 2024-01-19 | $24.09 | $24.21 | $24.02 | $24.20 | $24.20 | 58,388 |
| 2024-01-18 | $24.06 | $24.23 | $24.04 | $24.23 | $24.23 | 94,097 |
| 2024-01-17 | $24.05 | $24.16 | $23.95 | $24.13 | $24.13 | 49,140 |
| 2024-01-16 | $24.21 | $24.34 | $24.15 | $24.23 | $24.23 | 103,312 |
| 2024-01-12 | $24.46 | $24.50 | $24.30 | $24.37 | $24.37 | 90,472 |
| 2024-01-11 | $24.12 | $24.12 | $23.87 | $24.06 | $24.06 | 97,698 |
| 2024-01-10 | $24.05 | $24.11 | $24.00 | $24.09 | $24.09 | 48,178 |
| 2024-01-09 | $24.11 | $24.16 | $23.92 | $23.98 | $23.98 | 114,964 |
| 2024-01-08 | $23.99 | $24.15 | $23.98 | $24.15 | $24.15 | 109,230 |
| 2024-01-05 | $23.80 | $23.98 | $23.76 | $23.90 | $23.90 | 47,251 |
| 2024-01-04 | $23.69 | $23.90 | $23.69 | $23.82 | $23.82 | 77,084 |
| 2024-01-03 | $23.39 | $23.60 | $23.36 | $23.58 | $23.58 | 66,439 |
| 2024-01-02 | $23.19 | $23.38 | $23.16 | $23.28 | $23.28 | 119,881 |
| 2023-12-29 | $23.61 | $23.61 | $23.06 | $23.31 | $23.31 | 44,996 |
| 2023-12-28 | $23.24 | $23.30 | $23.19 | $23.24 | $23.24 | 68,563 |
| 2023-12-27 | $23.30 | $23.41 | $23.23 | $23.38 | $23.38 | 76,636 |
| 2023-12-26 | $23.19 | $23.50 | $23.19 | $23.46 | $23.46 | 64,652 |
| 2023-12-22 | $23.50 | $23.53 | $23.31 | $23.40 | $23.40 | 84,460 |
| 2023-12-21 | $23.24 | $23.29 | $23.17 | $23.27 | $23.27 | 77,611 |
| 2023-12-20 | $23.35 | $23.41 | $23.18 | $23.18 | $23.18 | 75,563 |
| 2023-12-19 | $23.34 | $23.43 | $23.31 | $23.36 | $23.36 | 74,231 |
| 2023-12-18 | $23.33 | $23.38 | $23.27 | $23.32 | $23.32 | 74,413 |
| 2023-12-15 | $23.19 | $23.34 | $23.11 | $23.19 | $23.19 | 90,702 |
| 2023-12-14 | $23.15 | $23.35 | $23.07 | $23.27 | $23.27 | 119,819 |
| 2023-12-13 | $22.90 | $23.21 | $22.79 | $23.19 | $23.19 | 135,448 |
| 2023-12-12 | $22.60 | $23.00 | $22.60 | $22.90 | $22.90 | 218,219 |
| 2023-12-11 | $23.08 | $23.20 | $23.03 | $23.07 | $23.07 | 174,499 |
| 2023-12-08 | $23.15 | $23.32 | $23.13 | $23.14 | $23.14 | 261,327 |
| 2023-12-07 | $23.54 | $23.77 | $23.54 | $23.70 | $23.70 | 186,665 |
| 2023-12-06 | $23.44 | $23.66 | $23.40 | $23.54 | $23.54 | 466,866 |
| 2023-12-05 | $23.97 | $23.98 | $23.75 | $23.84 | $23.84 | 229,775 |
| 2023-12-04 | $23.89 | $24.21 | $23.85 | $24.17 | $24.17 | 1,790,507 |
| 2023-12-01 | $23.73 | $24.16 | $23.67 | $24.16 | $24.16 | 374,342 |
| 2023-11-30 | $23.77 | $23.86 | $23.70 | $23.70 | $23.70 | 3,418,155 |
| 2023-11-29 | $23.50 | $23.64 | $23.44 | $23.51 | $23.51 | 64,032 |
| 2023-11-28 | $23.86 | $23.86 | $22.85 | $23.59 | $23.59 | 46,496 |
| 2023-11-27 | $23.54 | $23.68 | $23.49 | $23.58 | $23.58 | 115,164 |
| 2023-11-24 | $23.17 | $23.54 | $23.17 | $23.50 | $23.50 | 62,188 |
| 2023-11-22 | $23.71 | $23.75 | $23.60 | $23.75 | $23.12 | 54,342 |
| 2023-11-21 | $23.49 | $23.78 | $23.49 | $23.68 | $23.68 | 58,224 |
| 2023-11-20 | $23.17 | $23.47 | $23.17 | $23.46 | $23.46 | 92,985 |
| 2023-11-17 | $23.13 | $23.37 | $23.09 | $23.37 | $23.37 | 198,060 |
| 2023-11-16 | $22.80 | $22.95 | $22.66 | $22.77 | $22.77 | 141,789 |
| 2023-11-15 | $23.02 | $23.02 | $22.75 | $22.75 | $22.75 | 125,097 |
| 2023-11-14 | $22.44 | $22.81 | $22.43 | $22.80 | $22.80 | 82,617 |
| 2023-11-13 | $21.91 | $22.34 | $21.91 | $22.34 | $22.34 | 149,594 |
| 2023-11-10 | $21.90 | $21.90 | $21.64 | $21.78 | $21.78 | 69,594 |
| 2023-11-09 | $22.40 | $22.41 | $22.07 | $22.12 | $22.12 | 88,093 |
| 2023-11-08 | $22.53 | $22.57 | $22.40 | $22.40 | $22.40 | 57,803 |
| 2023-11-07 | $22.54 | $22.54 | $22.39 | $22.51 | $22.51 | 49,191 |
| 2023-11-06 | $22.74 | $22.81 | $22.46 | $22.47 | $22.47 | 102,764 |
| 2023-11-03 | $22.56 | $22.66 | $22.47 | $22.61 | $22.61 | 122,927 |
| 2023-11-02 | $22.11 | $22.20 | $21.94 | $22.20 | $22.20 | 94,615 |
| 2023-11-01 | $21.85 | $22.06 | $21.74 | $21.85 | $21.85 | 153,524 |
| 2023-10-31 | $21.78 | $21.85 | $21.58 | $21.65 | $21.65 | 155,597 |
| 2023-10-30 | $21.68 | $21.86 | $21.60 | $21.85 | $21.85 | 186,964 |
| 2023-10-27 | $21.56 | $21.56 | $21.22 | $21.31 | $21.31 | 1,231,749 |
| 2023-10-26 | $21.27 | $21.65 | $21.07 | $21.64 | $21.64 | 1,542,831 |
| 2023-10-25 | $20.99 | $21.19 | $20.97 | $20.99 | $20.99 | 213,319 |
| 2023-10-24 | $21.05 | $21.11 | $21.00 | $21.00 | $21.00 | 168,401 |
| 2023-10-23 | $21.06 | $21.15 | $20.98 | $20.99 | $20.99 | 138,155 |
| 2023-10-20 | $20.90 | $21.00 | $20.82 | $20.84 | $20.84 | 99,804 |
| 2023-10-19 | $21.01 | $21.10 | $20.89 | $20.96 | $20.96 | 119,730 |
| 2023-10-18 | $21.14 | $21.18 | $21.01 | $21.06 | $21.06 | 108,666 |
| 2023-10-17 | $21.18 | $21.24 | $21.06 | $21.18 | $21.18 | 152,050 |
| 2023-10-16 | $21.05 | $21.19 | $20.96 | $21.19 | $21.19 | 182,050 |
| 2023-10-13 | $21.05 | $21.16 | $20.84 | $20.91 | $20.91 | 112,310 |
| 2023-10-12 | $21.63 | $21.63 | $20.89 | $21.12 | $21.12 | 127,934 |
| 2023-10-11 | $21.72 | $21.78 | $21.59 | $21.68 | $21.68 | 105,703 |
| 2023-10-10 | $21.18 | $21.29 | $21.10 | $21.21 | $21.21 | 140,029 |
| 2023-10-09 | $20.82 | $21.03 | $20.75 | $21.02 | $21.02 | 257,936 |
| 2023-10-06 | $20.49 | $20.61 | $20.28 | $20.57 | $20.57 | 173,165 |
| 2023-10-05 | $20.01 | $20.12 | $20.00 | $20.05 | $20.05 | 223,900 |
| 2023-10-04 | $19.43 | $19.43 | $18.94 | $19.35 | $19.35 | 264,798 |
| 2023-10-03 | $19.87 | $19.90 | $19.70 | $19.75 | $19.75 | 265,166 |
| 2023-10-02 | $20.33 | $20.33 | $19.93 | $19.98 | $19.98 | 206,414 |
| 2023-09-29 | $20.80 | $20.80 | $20.41 | $20.46 | $20.46 | 124,562 |
| 2023-09-28 | $20.64 | $20.73 | $20.55 | $20.65 | $20.65 | 158,984 |
| 2023-09-27 | $20.37 | $20.41 | $20.25 | $20.31 | $20.31 | 160,787 |
| 2023-09-26 | $20.49 | $20.65 | $20.37 | $20.39 | $20.39 | 251,800 |
| 2023-09-25 | $20.12 | $20.30 | $20.01 | $20.28 | $20.28 | 285,401 |
| 2023-09-22 | $21.62 | $21.66 | $21.43 | $21.46 | $21.46 | 138,071 |
| 2023-09-21 | $21.84 | $21.88 | $21.68 | $21.69 | $21.69 | 131,144 |
| 2023-09-20 | $22.10 | $22.14 | $21.91 | $21.94 | $21.94 | 84,374 |
| 2023-09-19 | $22.15 | $22.21 | $22.06 | $22.10 | $22.10 | 267,416 |
| 2023-09-18 | $22.13 | $22.14 | $21.97 | $22.02 | $22.02 | 168,473 |
| 2023-09-15 | $22.05 | $22.11 | $21.92 | $21.94 | $21.94 | 190,330 |
| 2023-09-14 | $22.27 | $22.40 | $22.26 | $22.33 | $22.33 | 82,429 |
| 2023-09-13 | $22.26 | $22.33 | $22.20 | $22.23 | $22.23 | 44,330 |
| 2023-09-12 | $22.43 | $22.46 | $22.31 | $22.35 | $22.35 | 84,639 |
| 2023-09-11 | $22.42 | $22.57 | $22.40 | $22.52 | $22.52 | 64,472 |
| 2023-09-08 | $22.19 | $22.30 | $22.14 | $22.28 | $22.28 | 43,542 |
| 2023-09-07 | $22.12 | $22.21 | $22.08 | $22.10 | $22.10 | 71,067 |
| 2023-09-06 | $22.23 | $22.27 | $22.09 | $22.15 | $22.15 | 103,494 |
| 2023-09-05 | $22.60 | $22.64 | $22.42 | $22.42 | $22.42 | 66,459 |
| 2023-09-01 | $23.10 | $23.10 | $22.79 | $22.89 | $22.89 | 55,501 |
| 2023-08-31 | $23.17 | $23.21 | $22.99 | $23.03 | $23.03 | 36,736 |
| 2023-08-30 | $23.05 | $23.18 | $23.05 | $23.11 | $23.11 | 37,790 |
| 2023-08-29 | $22.81 | $22.94 | $22.79 | $22.93 | $22.93 | 160,354 |
| 2023-08-28 | $22.79 | $22.80 | $22.41 | $22.80 | $22.80 | 67,836 |
| 2023-08-25 | $22.75 | $22.80 | $22.56 | $22.69 | $22.69 | 62,445 |
| 2023-08-24 | $22.74 | $22.84 | $22.68 | $22.70 | $22.70 | 51,374 |
| 2023-08-23 | $22.72 | $22.85 | $22.70 | $22.85 | $22.85 | 37,740 |
| 2023-08-22 | $22.79 | $22.79 | $22.59 | $22.70 | $22.70 | 164,892 |
| 2023-08-21 | $22.28 | $22.77 | $22.28 | $22.74 | $22.74 | 89,668 |
| 2023-08-18 | $22.48 | $22.86 | $22.48 | $22.78 | $22.78 | 50,756 |
| 2023-08-17 | $22.89 | $22.89 | $22.65 | $22.69 | $22.69 | 54,272 |
| 2023-08-16 | $22.86 | $23.16 | $22.75 | $23.07 | $22.80 | 110,873 |
| 2023-08-15 | $23.09 | $23.20 | $22.96 | $22.97 | $22.70 | 87,151 |
| 2023-08-14 | $23.13 | $23.38 | $23.13 | $23.27 | $23.00 | 44,641 |
| 2023-08-11 | $23.68 | $23.68 | $23.28 | $23.31 | $23.04 | 73,007 |
| 2023-08-10 | $23.31 | $23.79 | $23.31 | $23.59 | $23.31 | 47,139 |
| 2023-08-09 | $23.70 | $23.74 | $23.40 | $23.63 | $23.35 | 68,680 |
| 2023-08-08 | $23.29 | $23.55 | $23.29 | $23.49 | $23.21 | 59,001 |
| 2023-08-07 | $23.66 | $23.69 | $23.55 | $23.68 | $23.40 | 70,283 |
| 2023-08-04 | $23.81 | $23.83 | $23.42 | $23.46 | $23.18 | 115,979 |
| 2023-08-03 | $23.47 | $23.67 | $23.38 | $23.62 | $23.34 | 133,174 |
| 2023-08-02 | $23.83 | $23.83 | $23.48 | $23.68 | $23.40 | 89,266 |
| 2023-08-01 | $23.87 | $23.98 | $23.80 | $23.89 | $23.61 | 96,163 |
| 2023-07-31 | $24.08 | $24.20 | $23.96 | $24.01 | $23.73 | 50,526 |
| 2023-07-28 | $24.11 | $24.23 | $24.10 | $24.14 | $23.86 | 62,862 |
| 2023-07-27 | $24.00 | $24.23 | $23.99 | $24.03 | $23.74 | 45,245 |
| 2023-07-26 | $23.96 | $24.11 | $23.96 | $24.06 | $23.78 | 31,896 |
| 2023-07-25 | $23.87 | $23.94 | $23.75 | $23.94 | $23.65 | 35,938 |
| 2023-07-24 | $23.56 | $23.94 | $23.56 | $23.89 | $23.60 | 59,853 |
| 2023-07-21 | $24.38 | $24.38 | $23.77 | $23.89 | $23.61 | 33,318 |
| 2023-07-20 | $24.00 | $24.16 | $24.00 | $24.13 | $23.84 | 83,011 |
| 2023-07-19 | $23.48 | $23.80 | $23.48 | $23.75 | $23.47 | 41,767 |
| 2023-07-18 | $23.52 | $23.54 | $23.30 | $23.34 | $23.07 | 74,017 |
| 2023-07-17 | $23.40 | $23.50 | $23.31 | $23.37 | $23.09 | 92,923 |
| 2023-07-14 | $23.19 | $23.50 | $23.19 | $23.40 | $23.12 | 105,282 |
| 2023-07-13 | $23.32 | $23.50 | $23.18 | $23.43 | $23.15 | 46,048 |
| 2023-07-12 | $23.00 | $23.11 | $22.99 | $23.02 | $22.75 | 109,962 |
| 2023-07-11 | $22.65 | $22.75 | $22.24 | $22.75 | $22.48 | 83,910 |
| 2023-07-10 | $23.09 | $23.09 | $22.49 | $22.62 | $22.35 | 85,460 |
| 2023-07-07 | $22.38 | $22.75 | $22.38 | $22.70 | $22.43 | 279,369 |
| 2023-07-06 | $22.55 | $23.03 | $22.54 | $22.68 | $22.41 | 863,536 |
| 2023-07-05 | $22.99 | $22.99 | $22.78 | $22.90 | $22.63 | 676,824 |
| 2023-07-03 | $22.93 | $22.97 | $22.68 | $22.97 | $22.70 | 411,892 |
| 2023-06-30 | $22.22 | $22.49 | $22.22 | $22.44 | $22.18 | 249,534 |
| 2023-06-29 | $21.94 | $22.14 | $21.89 | $22.08 | $21.82 | 247,836 |
| 2023-06-28 | $22.40 | $22.43 | $22.12 | $22.18 | $21.92 | 301,564 |
| 2023-06-27 | $22.65 | $22.70 | $22.47 | $22.69 | $22.42 | 127,751 |
| 2023-06-26 | $22.60 | $22.88 | $22.60 | $22.85 | $22.58 | 213,278 |
| 2023-06-23 | $22.88 | $22.88 | $22.72 | $22.78 | $22.78 | 73,919 |
| 2023-06-22 | $22.67 | $22.70 | $22.52 | $22.70 | $22.70 | 48,626 |
| 2023-06-21 | $22.51 | $22.68 | $22.36 | $22.62 | $22.62 | 76,345 |
| 2023-06-20 | $22.85 | $22.85 | $22.50 | $22.51 | $22.51 | 214,423 |
| 2023-06-16 | $22.60 | $22.90 | $22.59 | $22.64 | $22.64 | 80,032 |
| 2023-06-15 | $22.50 | $22.68 | $22.50 | $22.66 | $22.66 | 73,598 |
| 2023-06-14 | $22.27 | $22.35 | $22.03 | $22.21 | $22.21 | 50,686 |
| 2023-06-13 | $22.07 | $22.20 | $22.02 | $22.15 | $22.15 | 273,694 |
| 2023-06-12 | $21.81 | $21.83 | $21.70 | $21.74 | $21.74 | 171,185 |
| 2023-06-09 | $21.74 | $21.81 | $21.73 | $21.81 | $21.81 | 144,517 |
| 2023-06-08 | $21.70 | $21.79 | $21.65 | $21.77 | $21.77 | 75,919 |
| 2023-06-07 | $21.66 | $21.72 | $21.58 | $21.64 | $21.64 | 76,213 |
| 2023-06-06 | $21.80 | $21.80 | $21.55 | $21.71 | $21.71 | 71,274 |
| 2023-06-05 | $21.74 | $21.74 | $21.54 | $21.59 | $21.59 | 71,396 |
| 2023-06-02 | $21.64 | $21.85 | $21.60 | $21.64 | $21.64 | 90,276 |
| 2023-06-01 | $21.66 | $21.66 | $21.22 | $21.52 | $21.52 | 272,272 |
| 2023-05-31 | $21.20 | $21.23 | $21.07 | $21.22 | $21.22 | 122,301 |
| 2023-05-30 | $21.46 | $21.51 | $21.16 | $21.22 | $21.22 | 98,479 |
| 2023-05-26 | $21.53 | $21.59 | $21.50 | $21.54 | $21.54 | 250,407 |
| 2023-05-25 | $21.39 | $21.52 | $21.28 | $21.31 | $21.31 | 168,387 |
| 2023-05-24 | $22.29 | $22.35 | $22.21 | $22.29 | $22.01 | 78,871 |
| 2023-05-23 | $22.13 | $22.67 | $22.13 | $22.57 | $22.29 | 88,033 |
| 2023-05-22 | $22.31 | $22.37 | $22.25 | $22.29 | $22.01 | 91,627 |
| 2023-05-19 | $22.27 | $22.42 | $22.24 | $22.31 | $22.03 | 104,315 |
| 2023-05-18 | $22.37 | $22.42 | $22.11 | $22.18 | $21.90 | 116,898 |
| 2023-05-17 | $22.69 | $22.81 | $22.60 | $22.69 | $22.41 | 184,487 |
| 2023-05-16 | $23.22 | $23.27 | $22.83 | $22.87 | $22.58 | 69,527 |
| 2023-05-15 | $23.57 | $23.58 | $23.43 | $23.52 | $23.23 | 173,648 |
| 2023-05-12 | $23.78 | $23.81 | $23.44 | $23.50 | $23.21 | 58,203 |
| 2023-05-11 | $23.49 | $23.65 | $23.40 | $23.65 | $23.35 | 81,120 |
| 2023-05-10 | $24.26 | $24.26 | $23.91 | $24.00 | $24.00 | 67,442 |
| 2023-05-09 | $24.36 | $24.38 | $24.27 | $24.34 | $24.34 | 87,943 |
| 2023-05-08 | $24.07 | $24.18 | $23.01 | $24.03 | $24.03 | 64,198 |
| 2023-05-05 | $23.99 | $24.17 | $23.97 | $24.09 | $24.09 | 50,470 |
| 2023-05-04 | $24.35 | $24.35 | $23.87 | $23.94 | $23.94 | 55,160 |
| 2023-05-03 | $24.53 | $24.66 | $24.45 | $24.47 | $24.47 | 50,646 |
| 2023-05-02 | $24.70 | $24.71 | $24.37 | $24.43 | $24.43 | 99,751 |
| 2023-05-01 | $24.57 | $24.99 | $24.57 | $24.84 | $24.84 | 41,814 |
| 2023-04-28 | $24.68 | $24.90 | $24.63 | $24.86 | $24.86 | 53,199 |
| 2023-04-27 | $24.79 | $24.91 | $24.70 | $24.89 | $24.89 | 47,865 |
| 2023-04-26 | $25.15 | $25.49 | $24.94 | $24.96 | $24.96 | 78,798 |
| 2023-04-25 | $24.75 | $24.96 | $24.53 | $24.70 | $24.70 | 108,559 |
| 2023-04-24 | $24.28 | $24.52 | $24.26 | $24.44 | $24.44 | 64,194 |
| 2023-04-21 | $24.57 | $24.58 | $24.25 | $24.29 | $24.29 | 106,410 |
| 2023-04-20 | $24.44 | $24.44 | $24.18 | $24.22 | $24.22 | 58,550 |
| 2023-04-19 | $24.51 | $24.56 | $24.18 | $24.28 | $24.28 | 71,599 |
| 2023-04-18 | $23.78 | $24.06 | $23.77 | $24.00 | $24.00 | 131,316 |
| 2023-04-17 | $23.64 | $23.73 | $23.57 | $23.69 | $23.69 | 99,856 |
| 2023-04-14 | $23.64 | $23.72 | $23.43 | $23.51 | $23.51 | 68,807 |
| 2023-04-13 | $23.13 | $23.42 | $23.13 | $23.39 | $23.39 | 107,413 |
| 2023-04-12 | $23.50 | $23.65 | $23.48 | $23.56 | $23.56 | 113,019 |
| 2023-04-11 | $23.80 | $23.86 | $23.60 | $23.63 | $23.63 | 154,811 |
| 2023-04-10 | $23.84 | $24.44 | $22.61 | $23.66 | $23.66 | 76,546 |
| 2023-04-06 | $23.62 | $23.78 | $23.62 | $23.74 | $23.74 | 50,537 |
| 2023-04-05 | $23.43 | $23.46 | $23.32 | $23.36 | $23.36 | 54,164 |
| 2023-04-04 | $23.77 | $23.80 | $23.51 | $23.54 | $23.54 | 74,019 |
| 2023-04-03 | $23.57 | $23.84 | $23.57 | $23.75 | $23.75 | 114,136 |
| 2023-03-31 | $23.60 | $23.60 | $23.06 | $23.09 | $23.09 | 82,193 |
| 2023-03-30 | $23.61 | $23.70 | $23.60 | $23.70 | $23.70 | 62,067 |
| 2023-03-29 | $23.51 | $23.60 | $23.48 | $23.53 | $23.53 | 46,563 |
| 2023-03-28 | $23.55 | $23.55 | $23.34 | $23.40 | $23.40 | 98,044 |
| 2023-03-27 | $23.40 | $23.46 | $23.32 | $23.44 | $23.44 | 61,978 |
| 2023-03-24 | $23.19 | $23.26 | $23.10 | $23.13 | $23.13 | 72,572 |
| 2023-03-23 | $23.65 | $23.65 | $23.00 | $23.07 | $23.07 | 55,874 |
| 2023-03-22 | $23.53 | $23.74 | $23.43 | $23.43 | $23.43 | 100,210 |
| 2023-03-21 | $23.64 | $23.72 | $23.58 | $23.67 | $23.67 | 87,643 |
| 2023-03-20 | $23.26 | $23.59 | $23.23 | $23.54 | $23.54 | 119,665 |
| 2023-03-17 | $22.92 | $23.14 | $22.81 | $23.01 | $23.01 | 111,883 |
| 2023-03-16 | $22.86 | $22.90 | $22.66 | $22.79 | $22.79 | 133,509 |
| 2023-03-15 | $23.08 | $23.26 | $22.69 | $22.99 | $22.99 | 83,408 |
| 2023-03-14 | $23.33 | $23.46 | $23.19 | $23.46 | $23.46 | 81,188 |
| 2023-03-13 | $23.75 | $23.88 | $23.47 | $23.53 | $23.53 | 72,994 |
| 2023-03-10 | $23.95 | $24.23 | $23.84 | $23.93 | $23.93 | 91,269 |
| 2023-03-09 | $24.15 | $24.15 | $23.85 | $23.88 | $23.88 | 48,517 |
| 2023-03-08 | $23.82 | $23.96 | $23.82 | $23.95 | $23.95 | 73,054 |
| 2023-03-07 | $24.00 | $24.17 | $23.46 | $23.86 | $23.86 | 71,113 |
| 2023-03-06 | $24.33 | $24.33 | $23.97 | $24.10 | $24.10 | 133,688 |
| 2023-03-03 | $24.23 | $24.40 | $24.01 | $24.40 | $24.40 | 218,117 |
| 2023-03-02 | $24.20 | $24.34 | $24.10 | $24.34 | $24.34 | 199,505 |
| 2023-03-01 | $24.43 | $24.59 | $24.19 | $24.20 | $24.20 | 361,841 |
| 2023-02-28 | $24.77 | $24.77 | $24.27 | $24.27 | $24.27 | 96,637 |
| 2023-02-27 | $24.99 | $25.09 | $24.96 | $25.02 | $25.02 | 98,572 |
| 2023-02-24 | $24.77 | $24.95 | $24.77 | $24.95 | $24.95 | 94,839 |
| 2023-02-23 | $24.84 | $24.94 | $24.75 | $24.83 | $24.83 | 90,511 |
| 2023-02-22 | $25.01 | $25.04 | $24.86 | $24.90 | $24.90 | 64,366 |
| 2023-02-21 | $24.87 | $25.13 | $24.86 | $25.09 | $25.09 | 159,356 |
| 2023-02-17 | $24.20 | $24.99 | $23.91 | $24.99 | $24.99 | 105,482 |
| 2023-02-16 | $24.30 | $24.30 | $24.08 | $24.16 | $24.16 | 64,107 |
| 2023-02-15 | $25.00 | $25.12 | $24.92 | $25.10 | $24.50 | 63,906 |
| 2023-02-14 | $25.10 | $25.17 | $24.92 | $25.03 | $24.43 | 57,104 |
| 2023-02-13 | $25.00 | $25.14 | $24.98 | $25.12 | $24.52 | 50,700 |
| 2023-02-10 | $24.98 | $24.98 | $24.77 | $24.81 | $24.81 | 28,772 |
| 2023-02-09 | $24.51 | $24.73 | $24.50 | $24.57 | $24.57 | 647,605 |
| 2023-02-08 | $24.65 | $24.74 | $24.46 | $24.67 | $24.67 | 124,072 |
| 2023-02-07 | $24.51 | $24.78 | $24.46 | $24.76 | $24.76 | 1,907,214 |
| 2023-02-06 | $24.85 | $24.95 | $24.77 | $24.85 | $24.85 | 1,799,383 |
| 2023-02-03 | $24.89 | $24.98 | $24.72 | $24.79 | $24.79 | 697,140 |
| 2023-02-02 | $25.05 | $25.08 | $24.83 | $24.91 | $24.91 | 244,450 |
| 2023-02-01 | $25.30 | $25.47 | $25.12 | $25.33 | $25.33 | 237,499 |
| 2023-01-31 | $25.05 | $25.10 | $25.00 | $25.09 | $25.09 | 53,166 |
| 2023-01-30 | $24.93 | $25.08 | $24.87 | $24.94 | $24.94 | 60,785 |
| 2023-01-27 | $24.98 | $25.00 | $24.82 | $24.87 | $24.87 | 125,685 |
| 2023-01-26 | $25.05 | $25.05 | $24.80 | $24.98 | $24.98 | 57,418 |
| 2023-01-25 | $25.05 | $25.20 | $25.00 | $25.12 | $25.12 | 56,478 |
| 2023-01-24 | $25.41 | $25.41 | $25.21 | $25.31 | $25.31 | 52,114 |
| 2023-01-23 | $25.52 | $25.68 | $25.43 | $25.61 | $25.61 | 48,832 |
| 2023-01-20 | $25.38 | $25.60 | $25.25 | $25.60 | $25.60 | 171,036 |
| 2023-01-19 | $25.19 | $25.43 | $25.18 | $25.37 | $25.37 | 104,242 |
| 2023-01-18 | $25.30 | $25.32 | $24.87 | $24.87 | $24.87 | 217,853 |
| 2023-01-17 | $25.43 | $25.50 | $25.22 | $25.25 | $25.25 | 98,242 |
| 2023-01-13 | $24.94 | $25.07 | $24.87 | $25.00 | $25.00 | 136,226 |
| 2023-01-12 | $24.92 | $25.19 | $24.85 | $25.14 | $25.14 | 73,205 |
| 2023-01-11 | $24.79 | $24.79 | $24.59 | $24.70 | $24.70 | 99,913 |
| 2023-01-10 | $25.24 | $25.24 | $24.89 | $24.94 | $24.94 | 63,790 |
| 2023-01-09 | $25.11 | $25.25 | $24.99 | $25.09 | $25.09 | 76,434 |
| 2023-01-06 | $24.72 | $25.14 | $24.69 | $25.11 | $25.11 | 57,172 |
| 2023-01-05 | $24.96 | $25.05 | $24.79 | $24.91 | $24.91 | 78,672 |
| 2023-01-04 | $25.26 | $25.42 | $25.18 | $25.29 | $25.29 | 109,144 |
| 2023-01-03 | $25.00 | $25.18 | $24.92 | $25.03 | $25.03 | 82,894 |
| 2022-12-30 | $24.95 | $25.04 | $24.59 | $25.00 | $25.00 | 53,734 |
| 2022-12-29 | $25.11 | $25.11 | $24.97 | $24.97 | $24.97 | 25,847 |
| 2022-12-28 | $25.38 | $25.40 | $25.05 | $25.05 | $25.05 | 81,587 |
| 2022-12-27 | $25.09 | $25.16 | $25.03 | $25.06 | $25.06 | 50,101 |
| 2022-12-23 | $24.13 | $25.13 | $24.13 | $25.06 | $25.06 | 50,083 |
| 2022-12-22 | $25.33 | $25.33 | $25.00 | $25.17 | $25.17 | 61,449 |
| 2022-12-21 | $25.16 | $25.25 | $25.12 | $25.20 | $25.20 | 40,885 |
| 2022-12-20 | $25.15 | $25.18 | $25.00 | $25.17 | $25.17 | 72,567 |
| 2022-12-19 | $25.23 | $25.29 | $24.96 | $25.08 | $25.08 | 192,161 |
| 2022-12-16 | $24.80 | $25.10 | $24.80 | $25.07 | $25.07 | 64,326 |
| 2022-12-15 | $25.31 | $25.31 | $24.92 | $25.03 | $25.03 | 48,564 |
| 2022-12-14 | $25.23 | $25.41 | $25.18 | $25.30 | $25.30 | 62,388 |
| 2022-12-13 | $25.27 | $25.44 | $25.00 | $25.06 | $25.06 | 62,931 |
| 2022-12-12 | $25.47 | $25.49 | $25.27 | $25.40 | $25.40 | 80,880 |
| 2022-12-09 | $25.32 | $25.69 | $25.32 | $25.59 | $25.59 | 64,904 |
| 2022-12-08 | $25.44 | $25.50 | $25.16 | $25.50 | $25.50 | 52,721 |
| 2022-12-07 | $25.98 | $25.98 | $25.72 | $25.79 | $25.79 | 76,157 |
| 2022-12-06 | $25.66 | $25.90 | $25.66 | $25.82 | $25.82 | 388,473 |
| 2022-12-05 | $25.91 | $26.05 | $25.70 | $25.81 | $25.81 | 151,710 |
| 2022-12-02 | $25.43 | $25.93 | $25.43 | $25.91 | $25.91 | 733,522 |
| 2022-12-01 | $25.61 | $25.94 | $25.54 | $25.79 | $25.79 | 110,769 |
| 2022-11-30 | $25.58 | $25.70 | $25.30 | $25.67 | $25.67 | 69,871 |
| 2022-11-29 | $25.34 | $25.55 | $25.34 | $25.40 | $25.40 | 56,877 |
| 2022-11-28 | $25.71 | $25.81 | $25.46 | $25.50 | $25.50 | 122,753 |
| 2022-11-25 | $25.65 | $25.81 | $25.50 | $25.63 | $25.63 | 193,050 |
| 2022-11-23 | $25.53 | $25.85 | $25.53 | $25.71 | $25.71 | 340,374 |
| 2022-11-22 | $25.61 | $25.71 | $25.53 | $25.63 | $25.07 | 116,505 |
| 2022-11-21 | $25.33 | $25.43 | $25.28 | $25.42 | $24.86 | 81,703 |
| 2022-11-18 | $25.15 | $25.37 | $25.12 | $25.31 | $24.76 | 141,467 |
| 2022-11-17 | $24.62 | $25.14 | $24.52 | $25.14 | $24.59 | 98,831 |
| 2022-11-16 | $24.64 | $24.64 | $24.44 | $24.52 | $23.98 | 372,362 |
| 2022-11-15 | $24.47 | $24.50 | $24.10 | $24.21 | $23.68 | 54,220 |
| 2022-11-14 | $24.28 | $24.60 | $24.04 | $24.09 | $23.57 | 128,164 |
| 2022-11-11 | $23.77 | $23.89 | $23.59 | $23.87 | $23.87 | 147,333 |
| 2022-11-10 | $24.56 | $24.79 | $24.31 | $24.69 | $24.69 | 210,015 |
| 2022-11-09 | $24.64 | $24.83 | $24.50 | $24.50 | $24.50 | 115,716 |
| 2022-11-08 | $24.64 | $24.94 | $24.64 | $24.92 | $24.92 | 97,504 |
| 2022-11-07 | $24.56 | $24.75 | $24.40 | $24.66 | $24.66 | 66,007 |
| 2022-11-04 | $23.94 | $24.30 | $23.94 | $24.27 | $24.27 | 97,629 |
| 2022-11-03 | $23.41 | $23.63 | $23.41 | $23.52 | $23.52 | 102,773 |
| 2022-11-02 | $24.50 | $24.64 | $23.67 | $23.70 | $23.70 | 160,634 |
| 2022-11-01 | $24.79 | $24.79 | $24.33 | $24.50 | $24.50 | 270,043 |
| 2022-10-31 | $24.51 | $24.62 | $24.37 | $24.48 | $24.48 | 150,749 |
| 2022-10-28 | $24.45 | $24.89 | $24.45 | $24.89 | $24.89 | 92,216 |
| 2022-10-27 | $24.48 | $24.67 | $24.41 | $24.48 | $24.48 | 215,432 |
| 2022-10-26 | $24.52 | $24.75 | $24.50 | $24.75 | $24.75 | 145,095 |
| 2022-10-25 | $24.30 | $24.48 | $24.30 | $24.39 | $24.39 | 64,823 |
| 2022-10-24 | $23.67 | $24.04 | $23.67 | $23.85 | $23.85 | 94,120 |
| 2022-10-21 | $23.00 | $23.52 | $22.95 | $23.50 | $23.50 | 58,140 |
| 2022-10-20 | $23.38 | $23.50 | $23.09 | $23.17 | $23.17 | 63,608 |
| 2022-10-19 | $23.01 | $23.15 | $22.92 | $23.11 | $23.11 | 121,144 |
| 2022-10-18 | $22.85 | $23.07 | $22.81 | $23.07 | $23.07 | 906,323 |
| 2022-10-17 | $23.25 | $23.35 | $23.02 | $23.07 | $23.07 | 94,947 |
| 2022-10-14 | $22.86 | $22.99 | $22.68 | $22.76 | $22.76 | 531,352 |
| 2022-10-13 | $22.42 | $23.18 | $22.42 | $23.18 | $23.18 | 1,003,018 |
| 2022-10-12 | $22.50 | $22.58 | $22.25 | $22.43 | $22.43 | 203,196 |
| 2022-10-11 | $22.37 | $22.80 | $22.22 | $22.35 | $22.35 | 215,159 |
| 2022-10-10 | $22.47 | $22.53 | $22.25 | $22.32 | $22.32 | 160,508 |
| 2022-10-07 | $22.33 | $22.48 | $22.19 | $22.40 | $22.40 | 157,963 |
| 2022-10-06 | $21.85 | $22.04 | $21.81 | $21.89 | $21.89 | 123,777 |
| 2022-10-05 | $21.66 | $21.73 | $21.48 | $21.73 | $21.73 | 106,171 |
| 2022-10-04 | $21.56 | $21.98 | $21.56 | $21.75 | $21.75 | 182,948 |
| 2022-10-03 | $21.08 | $21.36 | $21.06 | $21.29 | $21.29 | 130,649 |
| 2022-09-30 | $21.15 | $21.15 | $20.78 | $20.82 | $20.82 | 93,315 |
| 2022-09-29 | $20.78 | $21.08 | $20.63 | $21.08 | $21.08 | 165,765 |
| 2022-09-28 | $20.32 | $20.83 | $20.23 | $20.77 | $20.77 | 137,474 |
| 2022-09-27 | $20.89 | $20.94 | $20.40 | $20.54 | $20.54 | 215,229 |
| 2022-09-26 | $20.69 | $20.84 | $20.42 | $20.50 | $20.50 | 131,007 |
| 2022-09-23 | $21.06 | $21.06 | $20.50 | $20.60 | $20.60 | 349,212 |
| 2022-09-22 | $21.85 | $21.87 | $21.68 | $21.84 | $21.84 | 156,104 |
| 2022-09-21 | $21.94 | $22.01 | $21.63 | $21.65 | $21.65 | 122,122 |
| 2022-09-20 | $22.28 | $22.28 | $21.98 | $22.05 | $22.05 | 101,373 |
| 2022-09-19 | $22.00 | $22.34 | $22.00 | $22.29 | $22.29 | 129,073 |
| 2022-09-16 | $22.16 | $22.23 | $22.00 | $22.07 | $22.07 | 106,513 |
| 2022-09-15 | $22.12 | $22.32 | $22.12 | $22.27 | $22.27 | 68,112 |
| 2022-09-14 | $22.44 | $22.51 | $22.14 | $22.17 | $22.17 | 91,904 |
| 2022-09-13 | $22.81 | $23.00 | $22.51 | $22.51 | $22.51 | 178,434 |
| 2022-09-12 | $23.17 | $23.32 | $23.00 | $23.01 | $23.01 | 110,256 |
| 2022-09-09 | $22.99 | $23.10 | $22.90 | $23.06 | $23.06 | 57,076 |
| 2022-09-08 | $22.43 | $22.65 | $22.38 | $22.58 | $22.58 | 82,782 |
| 2022-09-07 | $22.41 | $22.58 | $22.34 | $22.55 | $22.55 | 90,353 |
| 2022-09-06 | $22.66 | $22.70 | $22.42 | $22.48 | $22.48 | 153,411 |
| 2022-09-02 | $22.23 | $22.35 | $22.04 | $22.07 | $22.07 | 61,792 |
| 2022-09-01 | $22.10 | $22.30 | $22.07 | $22.29 | $22.29 | 115,536 |
| 2022-08-31 | $22.32 | $22.55 | $22.29 | $22.30 | $22.30 | 115,332 |
| 2022-08-30 | $22.47 | $22.49 | $22.15 | $22.20 | $22.20 | 154,064 |
| 2022-08-29 | $22.30 | $22.37 | $22.11 | $22.30 | $22.30 | 113,041 |
| 2022-08-26 | $22.65 | $22.70 | $22.37 | $22.37 | $22.37 | 66,865 |
| 2022-08-25 | $22.54 | $22.66 | $22.48 | $22.66 | $22.66 | 38,765 |
| 2022-08-24 | $22.45 | $22.62 | $22.45 | $22.51 | $22.51 | 57,233 |
| 2022-08-23 | $22.58 | $22.75 | $22.51 | $22.70 | $22.70 | 231,423 |
| 2022-08-22 | $22.89 | $23.10 | $22.83 | $22.85 | $22.85 | 292,439 |
| 2022-08-19 | $22.96 | $23.04 | $22.80 | $23.04 | $23.04 | 87,185 |
| 2022-08-18 | $23.48 | $23.70 | $23.17 | $23.20 | $23.20 | 397,797 |
| 2022-08-17 | $23.37 | $23.64 | $23.37 | $23.60 | $23.34 | 1,436,998 |
| 2022-08-16 | $23.36 | $23.50 | $23.32 | $23.41 | $23.15 | 499,736 |
| 2022-08-15 | $23.01 | $23.24 | $23.01 | $23.18 | $22.92 | 590,725 |
| 2022-08-12 | $23.24 | $23.24 | $23.04 | $23.22 | $22.96 | 795,538 |
| 2022-08-11 | $23.23 | $23.25 | $23.10 | $23.10 | $22.84 | 454,656 |
| 2022-08-10 | $22.88 | $23.09 | $22.80 | $22.95 | $22.70 | 1,190,832 |
| 2022-08-09 | $22.61 | $22.62 | $22.49 | $22.57 | $22.32 | 70,735 |
| 2022-08-08 | $22.44 | $22.48 | $22.16 | $22.19 | $21.94 | 104,304 |
| 2022-08-05 | $22.14 | $22.30 | $22.08 | $22.26 | $22.01 | 171,918 |
| 2022-08-04 | $22.24 | $22.37 | $22.12 | $22.31 | $22.06 | 128,065 |
| 2022-08-03 | $22.27 | $22.40 | $22.20 | $22.35 | $22.10 | 81,523 |
| 2022-08-02 | $22.55 | $22.59 | $22.31 | $22.31 | $22.06 | 106,239 |
| 2022-08-01 | $22.20 | $22.34 | $22.18 | $22.24 | $21.99 | 86,582 |
| 2022-07-29 | $21.82 | $22.04 | $21.75 | $21.99 | $21.74 | 113,448 |
| 2022-07-28 | $22.32 | $22.42 | $22.24 | $22.40 | $22.15 | 155,227 |
| 2022-07-27 | $22.56 | $22.80 | $22.36 | $22.78 | $22.53 | 188,503 |
| 2022-07-26 | $22.32 | $22.44 | $22.25 | $22.33 | $22.08 | 154,710 |
| 2022-07-25 | $22.51 | $22.55 | $22.43 | $22.49 | $22.24 | 149,352 |
| 2022-07-22 | $22.32 | $22.45 | $22.20 | $22.26 | $22.01 | 141,689 |
| 2022-07-21 | $22.05 | $22.51 | $22.05 | $22.50 | $22.25 | 36,464 |
| 2022-07-20 | $22.48 | $22.57 | $22.28 | $22.32 | $22.07 | 94,757 |
| 2022-07-19 | $22.81 | $22.94 | $22.77 | $22.88 | $22.62 | 127,454 |
| 2022-07-18 | $22.33 | $22.43 | $22.15 | $22.18 | $21.93 | 84,939 |
| 2022-07-15 | $21.85 | $22.15 | $21.79 | $22.03 | $21.78 | 121,578 |
| 2022-07-14 | $21.44 | $21.50 | $21.20 | $21.46 | $21.22 | 61,414 |
| 2022-07-13 | $21.69 | $21.98 | $21.69 | $21.90 | $21.66 | 42,044 |
| 2022-07-12 | $21.63 | $21.92 | $21.63 | $21.76 | $21.52 | 84,986 |
| 2022-07-11 | $21.56 | $21.62 | $21.46 | $21.51 | $21.27 | 66,597 |
| 2022-07-08 | $21.92 | $21.97 | $21.81 | $21.86 | $21.62 | 59,766 |
| 2022-07-07 | $21.72 | $21.86 | $21.71 | $21.86 | $21.62 | 132,645 |
| 2022-07-06 | $21.75 | $21.91 | $21.53 | $21.66 | $21.42 | 180,946 |
| 2022-07-05 | $21.60 | $21.63 | $21.20 | $21.46 | $21.22 | 119,800 |
| 2022-07-01 | $22.23 | $22.40 | $22.10 | $22.37 | $22.12 | 138,257 |
| 2022-06-30 | $22.48 | $22.48 | $22.30 | $22.46 | $22.21 | 60,954 |
| 2022-06-29 | $22.83 | $22.96 | $22.77 | $22.84 | $22.58 | 74,778 |
| 2022-06-28 | $22.85 | $22.99 | $22.80 | $22.82 | $22.57 | 57,320 |
| 2022-06-27 | $22.49 | $22.82 | $22.49 | $22.68 | $22.43 | 69,226 |
| 2022-06-24 | $22.47 | $22.81 | $22.44 | $22.81 | $22.56 | 100,509 |
| 2022-06-23 | $22.38 | $22.42 | $22.27 | $22.41 | $22.16 | 125,859 |
| 2022-06-22 | $22.54 | $22.75 | $22.52 | $22.58 | $22.33 | 161,576 |
| 2022-06-21 | $22.71 | $22.71 | $22.50 | $22.60 | $22.34 | 122,298 |
| 2022-06-17 | $21.98 | $22.08 | $21.84 | $21.90 | $21.65 | 94,618 |
| 2022-06-16 | $21.99 | $22.22 | $21.95 | $22.05 | $21.80 | 106,611 |
| 2022-06-15 | $22.29 | $22.45 | $22.02 | $22.35 | $22.10 | 142,163 |
| 2022-06-14 | $21.81 | $21.90 | $21.58 | $21.73 | $21.49 | 129,131 |
| 2022-06-13 | $21.96 | $22.03 | $21.69 | $21.79 | $21.55 | 187,869 |
| 2022-06-10 | $22.33 | $22.44 | $22.16 | $22.37 | $22.12 | 229,071 |
| 2022-06-09 | $22.67 | $22.81 | $22.56 | $22.56 | $22.31 | 96,758 |
| 2022-06-08 | $22.97 | $23.13 | $22.90 | $22.90 | $22.64 | 86,569 |
| 2022-06-07 | $22.87 | $23.13 | $22.85 | $23.12 | $22.86 | 96,196 |
| 2022-06-06 | $22.74 | $22.91 | $22.70 | $22.91 | $22.65 | 106,377 |
| 2022-06-03 | $22.29 | $22.84 | $22.29 | $22.68 | $22.43 | 64,733 |
| 2022-06-02 | $23.04 | $23.04 | $21.68 | $22.85 | $22.59 | 106,365 |
| 2022-06-01 | $22.78 | $22.87 | $22.46 | $22.63 | $22.38 | 102,315 |
| 2022-05-31 | $22.85 | $22.88 | $22.56 | $22.76 | $22.51 | 119,223 |
| 2022-05-27 | $22.90 | $22.97 | $22.75 | $22.85 | $22.59 | 156,143 |
| 2022-05-26 | $22.62 | $22.75 | $22.55 | $22.74 | $22.49 | 205,119 |
| 2022-05-25 | $23.26 | $23.39 | $23.15 | $23.31 | $22.79 | 150,380 |
| 2022-05-24 | $22.37 | $22.69 | $22.36 | $22.59 | $22.08 | 104,094 |
| 2022-05-23 | $22.67 | $22.78 | $22.58 | $22.68 | $22.17 | 163,180 |
| 2022-05-20 | $22.71 | $22.76 | $22.36 | $22.67 | $22.16 | 134,648 |
| 2022-05-19 | $22.98 | $23.03 | $22.74 | $22.88 | $22.37 | 112,966 |
| 2022-05-18 | $23.47 | $23.59 | $22.97 | $22.99 | $22.47 | 111,069 |
| 2022-05-17 | $23.07 | $23.31 | $22.95 | $23.25 | $22.72 | 302,702 |
| 2022-05-16 | $21.17 | $21.27 | $21.12 | $21.27 | $20.79 | 135,168 |
| 2022-05-13 | $21.00 | $21.25 | $20.98 | $21.25 | $20.77 | 76,988 |
| 2022-05-12 | $20.80 | $20.84 | $20.52 | $20.73 | $20.26 | 165,458 |
| 2022-05-11 | $21.18 | $21.32 | $20.85 | $20.85 | $20.38 | 154,622 |
| 2022-05-10 | $21.12 | $21.19 | $20.88 | $21.00 | $20.53 | 148,923 |
| 2022-05-09 | $20.71 | $20.92 | $20.61 | $20.80 | $20.33 | 153,939 |
| 2022-05-06 | $20.69 | $20.85 | $20.52 | $20.76 | $20.29 | 175,917 |
| 2022-05-05 | $21.08 | $21.16 | $20.88 | $20.98 | $20.51 | 131,600 |
| 2022-05-04 | $21.25 | $21.38 | $21.01 | $21.38 | $20.90 | 148,970 |
| 2022-05-03 | $21.15 | $21.28 | $21.04 | $21.20 | $20.72 | 144,583 |
| 2022-05-02 | $21.20 | $21.20 | $20.84 | $21.09 | $20.62 | 156,805 |
| 2022-04-29 | $21.00 | $21.28 | $21.00 | $21.11 | $20.64 | 115,445 |
| 2022-04-28 | $20.72 | $20.94 | $20.65 | $20.86 | $20.39 | 155,064 |
| 2022-04-27 | $20.84 | $21.11 | $20.82 | $21.00 | $20.53 | 68,823 |
| 2022-04-26 | $21.03 | $21.13 | $20.70 | $20.74 | $20.27 | 172,237 |
| 2022-04-25 | $21.10 | $21.20 | $20.94 | $21.20 | $20.72 | 280,370 |
| 2022-04-22 | $22.27 | $22.27 | $22.00 | $22.05 | $21.56 | 128,440 |
| 2022-04-21 | $22.32 | $22.34 | $22.18 | $22.19 | $21.69 | 98,103 |
| 2022-04-20 | $22.25 | $22.29 | $22.18 | $22.26 | $21.76 | 181,392 |
| 2022-04-19 | $21.99 | $22.22 | $21.99 | $22.22 | $21.72 | 152,779 |
| 2022-04-18 | $22.00 | $22.08 | $21.95 | $21.98 | $21.49 | 119,027 |
| 2022-04-14 | $21.93 | $22.12 | $21.91 | $22.08 | $21.58 | 152,021 |
| 2022-04-13 | $22.09 | $22.27 | $22.03 | $22.23 | $21.73 | 126,788 |
| 2022-04-12 | $22.21 | $22.27 | $22.07 | $22.15 | $21.65 | 112,329 |
| 2022-04-11 | $22.26 | $22.50 | $22.25 | $22.26 | $21.76 | 94,509 |
| 2022-04-08 | $21.96 | $22.21 | $21.89 | $22.19 | $21.69 | 180,592 |
| 2022-04-07 | $22.10 | $22.20 | $21.95 | $22.20 | $21.70 | 136,954 |
| 2022-04-06 | $22.14 | $22.22 | $22.02 | $22.21 | $21.71 | 143,813 |
| 2022-04-05 | $21.52 | $21.68 | $21.40 | $21.50 | $21.02 | 166,939 |
| 2022-04-04 | $21.64 | $21.81 | $21.60 | $21.70 | $21.21 | 180,944 |
| 2022-04-01 | $21.50 | $21.71 | $21.47 | $21.71 | $21.22 | 181,297 |
| 2022-03-31 | $21.43 | $21.56 | $21.36 | $21.47 | $20.99 | 483,350 |
| 2022-03-30 | $21.84 | $21.85 | $21.68 | $21.84 | $21.35 | 78,543 |
| 2022-03-29 | $21.85 | $21.88 | $21.65 | $21.81 | $21.32 | 87,746 |
| 2022-03-28 | $22.12 | $22.16 | $21.98 | $22.08 | $21.58 | 96,272 |
| 2022-03-25 | $21.89 | $22.15 | $21.89 | $22.12 | $21.62 | 126,626 |
| 2022-03-24 | $21.68 | $21.76 | $21.60 | $21.67 | $21.18 | 124,234 |
| 2022-03-23 | $21.55 | $21.67 | $21.46 | $21.47 | $20.99 | 160,147 |
| 2022-03-22 | $22.00 | $22.10 | $21.67 | $21.84 | $21.35 | 584,062 |
| 2022-03-21 | $21.61 | $21.66 | $21.40 | $21.50 | $21.02 | 78,033 |
| 2022-03-18 | $21.32 | $21.55 | $21.32 | $21.50 | $21.02 | 78,033 |
| 2022-03-17 | $21.01 | $21.30 | $20.94 | $21.22 | $20.74 | 61,954 |
| 2022-03-16 | $20.54 | $20.90 | $20.53 | $20.87 | $20.40 | 236,156 |
| 2022-03-15 | $20.72 | $20.79 | $20.39 | $20.68 | $20.22 | 213,495 |
| 2022-03-14 | $20.42 | $20.64 | $20.37 | $20.47 | $20.01 | 127,604 |
| 2022-03-11 | $20.53 | $20.56 | $20.09 | $20.14 | $19.69 | 135,345 |
| 2022-03-10 | $20.45 | $20.66 | $20.40 | $20.51 | $20.05 | 144,526 |
| 2022-03-09 | $20.43 | $20.67 | $20.42 | $20.55 | $20.09 | 173,117 |
| 2022-03-08 | $19.74 | $20.19 | $19.62 | $19.96 | $19.51 | 309,449 |
| 2022-03-07 | $19.97 | $20.03 | $19.71 | $19.79 | $19.35 | 370,485 |
| 2022-03-04 | $20.64 | $20.65 | $20.41 | $20.63 | $20.17 | 276,275 |
| 2022-03-03 | $21.89 | $21.89 | $21.48 | $21.61 | $21.13 | 199,175 |
| 2022-03-02 | $22.29 | $22.65 | $22.29 | $22.63 | $22.12 | 84,927 |
| 2022-03-01 | $22.62 | $22.64 | $22.15 | $22.25 | $21.76 | 145,273 |
| 2022-02-28 | $22.16 | $22.45 | $22.00 | $22.31 | $21.81 | 298,803 |
| 2022-02-25 | $22.77 | $23.03 | $22.77 | $23.03 | $22.51 | 141,919 |
| 2022-02-24 | $22.57 | $22.64 | $22.00 | $22.28 | $21.78 | 365,118 |
| 2022-02-23 | $24.07 | $24.11 | $23.89 | $23.97 | $23.43 | 318,518 |
| 2022-02-22 | $23.97 | $24.29 | $23.95 | $24.20 | $23.66 | 418,342 |
| 2022-02-18 | $24.52 | $24.65 | $24.45 | $24.57 | $24.02 | 386,724 |
| 2022-02-17 | $24.38 | $24.42 | $24.28 | $24.40 | $23.85 | 454,082 |
| 2022-02-16 | $24.99 | $25.05 | $24.70 | $25.04 | $23.84 | 301,562 |
| 2022-02-15 | $24.80 | $24.92 | $24.77 | $24.83 | $23.65 | 203,377 |
| 2022-02-14 | $24.56 | $24.56 | $24.32 | $24.55 | $23.38 | 266,554 |
| 2022-02-11 | $24.82 | $25.16 | $24.82 | $25.06 | $23.86 | 164,659 |
| 2022-02-10 | $24.60 | $24.85 | $24.58 | $24.70 | $23.52 | 118,834 |
| 2022-02-09 | $24.46 | $24.55 | $24.37 | $24.54 | $23.37 | 313,564 |
| 2022-02-08 | $24.53 | $24.60 | $24.47 | $24.54 | $23.37 | 106,314 |
| 2022-02-07 | $24.09 | $24.23 | $24.08 | $24.18 | $23.02 | 135,220 |
| 2022-02-04 | $24.01 | $24.10 | $23.87 | $24.03 | $22.88 | 134,315 |
| 2022-02-03 | $23.86 | $23.88 | $23.71 | $23.75 | $22.62 | 68,162 |
| 2022-02-02 | $23.68 | $23.76 | $23.60 | $23.71 | $22.58 | 58,973 |
| 2022-02-01 | $23.93 | $23.95 | $23.58 | $23.68 | $22.55 | 188,947 |
| 2022-01-31 | $23.99 | $24.00 | $23.84 | $24.00 | $22.85 | 95,796 |
| 2022-01-28 | $24.12 | $24.12 | $23.90 | $24.03 | $22.88 | 58,742 |
| 2022-01-27 | $23.96 | $24.08 | $23.75 | $23.82 | $22.68 | 101,085 |
| 2022-01-26 | $23.75 | $23.95 | $23.65 | $23.82 | $22.68 | 55,311 |
| 2022-01-25 | $23.37 | $23.83 | $23.20 | $23.74 | $22.61 | 128,257 |
| 2022-01-24 | $24.01 | $24.15 | $23.41 | $23.80 | $22.66 | 146,041 |
| 2022-01-21 | $23.76 | $23.94 | $23.59 | $23.66 | $22.52 | 225,930 |
| 2022-01-20 | $23.88 | $23.93 | $23.80 | $23.83 | $22.69 | 178,720 |
| 2022-01-19 | $24.06 | $24.16 | $23.96 | $23.99 | $22.84 | 174,666 |
| 2022-01-18 | $23.87 | $24.00 | $23.85 | $23.99 | $22.84 | 174,666 |
| 2022-01-14 | $23.50 | $23.79 | $23.49 | $23.79 | $22.65 | 88,378 |
| 2022-01-13 | $23.49 | $23.62 | $23.45 | $23.56 | $22.43 | 137,997 |
| 2022-01-12 | $23.08 | $23.18 | $23.04 | $23.16 | $22.05 | 79,447 |
| 2022-01-11 | $23.00 | $23.17 | $22.95 | $23.17 | $22.06 | 102,450 |
| 2022-01-10 | $22.80 | $23.05 | $22.69 | $23.03 | $21.93 | 140,942 |
| 2022-01-07 | $22.43 | $22.75 | $22.36 | $22.70 | $21.62 | 314,204 |
| 2022-01-06 | $22.51 | $22.67 | $22.42 | $22.46 | $21.39 | 122,976 |
| 2022-01-05 | $22.65 | $22.69 | $22.47 | $22.57 | $21.49 | 127,039 |
| 2022-01-04 | $22.20 | $22.50 | $22.19 | $22.44 | $21.37 | 118,020 |
| 2022-01-03 | $22.00 | $22.25 | $21.77 | $22.20 | $21.14 | 129,843 |
| 2021-12-31 | $22.00 | $22.10 | $21.99 | $22.00 | $20.95 | 94,685 |
| 2021-12-30 | $22.13 | $22.18 | $22.00 | $22.00 | $20.95 | 62,369 |
| 2021-12-29 | $22.17 | $22.18 | $21.95 | $22.05 | $21.00 | 149,565 |
| 2021-12-28 | $21.82 | $21.85 | $21.41 | $21.85 | $20.81 | 115,941 |
| 2021-12-27 | $21.42 | $21.85 | $21.40 | $21.79 | $20.75 | 116,982 |
| 2021-12-23 | $21.89 | $21.89 | $21.68 | $21.76 | $20.72 | 69,674 |
| 2021-12-22 | $21.86 | $21.86 | $21.69 | $21.83 | $20.79 | 74,822 |
| 2021-12-21 | $21.55 | $21.65 | $21.51 | $21.55 | $20.52 | 122,048 |
| 2021-12-20 | $21.15 | $21.25 | $21.09 | $21.25 | $20.23 | 184,992 |
| 2021-12-17 | $21.26 | $21.38 | $21.18 | $21.19 | $20.18 | 180,088 |
| 2021-12-16 | $21.15 | $21.24 | $21.09 | $21.20 | $20.19 | 131,809 |
| 2021-12-15 | $21.11 | $21.17 | $20.97 | $21.14 | $20.13 | 113,566 |
| 2021-12-14 | $21.15 | $21.22 | $21.10 | $21.21 | $20.20 | 141,533 |
| 2021-12-13 | $21.19 | $21.27 | $21.10 | $21.14 | $20.13 | 87,159 |
| 2021-12-10 | $21.22 | $21.35 | $21.13 | $21.30 | $20.28 | 74,912 |
| 2021-12-09 | $21.29 | $21.29 | $21.06 | $21.10 | $20.09 | 365,671 |
| 2021-12-08 | $21.28 | $21.34 | $21.24 | $21.30 | $20.28 | 254,073 |
| 2021-12-07 | $21.21 | $21.28 | $21.18 | $21.27 | $20.25 | 842,873 |
| 2021-12-06 | $20.83 | $21.19 | $20.83 | $21.07 | $20.06 | 469,138 |
| 2021-12-03 | $20.93 | $21.03 | $20.81 | $20.92 | $19.92 | 101,186 |
| 2021-12-02 | $20.88 | $20.99 | $20.86 | $20.93 | $19.93 | 119,036 |
| 2021-12-01 | $21.12 | $21.17 | $20.78 | $20.78 | $19.79 | 120,111 |
| 2021-11-30 | $21.08 | $21.14 | $20.66 | $20.75 | $19.76 | 181,026 |
| 2021-11-29 | $21.16 | $21.30 | $21.05 | $21.24 | $20.22 | 147,028 |
| 2021-11-26 | $20.93 | $21.12 | $20.90 | $21.06 | $20.05 | 93,392 |
| 2021-11-24 | $21.50 | $21.50 | $21.17 | $21.33 | $20.31 | 91,026 |
| 2021-11-23 | $22.15 | $22.22 | $21.97 | $22.10 | $20.42 | 156,660 |
| 2021-11-22 | $21.73 | $22.03 | $21.71 | $21.89 | $20.23 | 200,457 |
| 2021-11-19 | $21.66 | $21.75 | $21.62 | $21.65 | $20.00 | 110,539 |
| 2021-11-18 | $21.67 | $21.68 | $21.44 | $21.60 | $19.96 | 89,383 |
| 2021-11-17 | $21.35 | $21.44 | $21.27 | $21.43 | $19.80 | 147,479 |
| 2021-11-16 | $21.37 | $21.55 | $21.36 | $21.36 | $19.74 | 154,989 |
| 2021-11-15 | $21.54 | $21.79 | $21.51 | $21.75 | $20.10 | 108,867 |
| 2021-11-12 | $21.24 | $21.39 | $21.23 | $21.30 | $19.68 | 74,522 |
| 2021-11-11 | $21.10 | $21.10 | $20.91 | $20.94 | $19.35 | 129,614 |
| 2021-11-10 | $21.14 | $21.23 | $21.00 | $21.01 | $19.41 | 62,547 |
| 2021-11-09 | $21.15 | $21.23 | $20.91 | $21.02 | $19.42 | 157,612 |
| 2021-11-08 | $21.44 | $21.44 | $21.32 | $21.37 | $19.74 | 149,020 |
| 2021-11-05 | $21.42 | $21.49 | $21.35 | $21.44 | $19.81 | 57,352 |
| 2021-11-04 | $21.43 | $21.86 | $21.38 | $21.44 | $19.81 | 93,055 |
| 2021-11-03 | $21.45 | $21.59 | $21.38 | $21.59 | $19.95 | 77,123 |
| 2021-11-02 | $21.52 | $21.61 | $21.35 | $21.49 | $19.86 | 115,005 |
| 2021-11-01 | $21.44 | $21.60 | $21.40 | $21.49 | $19.86 | 115,005 |
| 2021-10-29 | $21.60 | $21.60 | $21.35 | $21.44 | $19.81 | 75,017 |
| 2021-10-28 | $21.86 | $21.86 | $21.69 | $21.74 | $20.09 | 51,160 |
| 2021-10-27 | $22.02 | $22.09 | $21.89 | $21.96 | $20.29 | 61,585 |
| 2021-10-26 | $22.20 | $22.20 | $21.96 | $22.04 | $20.37 | 77,024 |
| 2021-10-25 | $21.99 | $21.99 | $21.79 | $21.83 | $20.17 | 64,931 |
| 2021-10-22 | $22.02 | $22.18 | $21.91 | $22.11 | $20.43 | 39,585 |
| 2021-10-21 | $22.10 | $22.19 | $22.00 | $22.05 | $20.37 | 41,950 |
| 2021-10-20 | $22.03 | $22.18 | $22.01 | $22.14 | $20.46 | 83,564 |
| 2021-10-19 | $21.93 | $21.99 | $21.81 | $21.87 | $20.21 | 92,858 |
| 2021-10-18 | $21.71 | $21.79 | $21.63 | $21.77 | $20.12 | 113,051 |
| 2021-10-15 | $21.83 | $22.03 | $21.81 | $22.01 | $20.34 | 219,949 |
| 2021-10-14 | $21.84 | $21.84 | $21.59 | $21.68 | $20.03 | 81,340 |
| 2021-10-13 | $21.38 | $21.55 | $21.36 | $21.51 | $19.87 | 81,592 |
| 2021-10-12 | $21.15 | $21.26 | $21.04 | $21.18 | $19.57 | 114,653 |
| 2021-10-11 | $21.13 | $21.22 | $20.99 | $20.99 | $19.40 | 167,233 |
| 2021-10-08 | $20.89 | $21.11 | $20.89 | $21.02 | $19.42 | 67,919 |
| 2021-10-07 | $20.79 | $20.89 | $20.72 | $20.72 | $19.15 | 111,224 |
| 2021-10-06 | $20.62 | $20.80 | $20.52 | $20.80 | $19.22 | 180,489 |
| 2021-10-05 | $21.55 | $21.56 | $21.40 | $21.50 | $19.87 | 64,467 |
| 2021-10-04 | $21.26 | $21.60 | $21.26 | $21.53 | $19.89 | 79,010 |
| 2021-10-01 | $21.20 | $21.24 | $20.85 | $21.11 | $19.51 | 308,744 |
| 2021-09-30 | $21.51 | $21.56 | $21.21 | $21.28 | $19.66 | 353,508 |
| 2021-09-29 | $21.17 | $21.35 | $21.07 | $21.31 | $19.69 | 64,441 |
| 2021-09-28 | $21.35 | $21.40 | $21.20 | $21.32 | $19.70 | 56,890 |
| 2021-09-27 | $21.34 | $21.48 | $21.33 | $21.37 | $19.75 | 117,292 |
| 2021-09-24 | $21.50 | $21.57 | $21.38 | $21.44 | $19.81 | 73,175 |
| 2021-09-23 | $21.52 | $21.64 | $21.52 | $21.60 | $19.95 | 59,215 |
| 2021-09-22 | $21.32 | $21.66 | $21.31 | $21.47 | $19.84 | 109,757 |
| 2021-09-21 | $21.21 | $21.39 | $21.21 | $21.32 | $19.70 | 86,738 |
| 2021-09-20 | $21.09 | $21.20 | $20.95 | $21.13 | $19.53 | 238,921 |
| 2021-09-17 | $21.60 | $21.63 | $21.36 | $21.42 | $19.79 | 942,825 |
| 2021-09-16 | $21.79 | $21.89 | $21.68 | $21.83 | $20.17 | 1,339,706 |
| 2021-09-15 | $21.86 | $21.91 | $21.78 | $21.89 | $20.23 | 501,746 |
| 2021-09-14 | $21.66 | $21.66 | $21.35 | $21.42 | $19.79 | 117,616 |
| 2021-09-13 | $21.73 | $21.79 | $21.54 | $21.58 | $19.94 | 76,611 |
| 2021-09-10 | $21.50 | $21.73 | $21.50 | $21.53 | $19.89 | 44,819 |
| 2021-09-09 | $21.47 | $21.57 | $21.42 | $21.50 | $19.87 | 157,730 |
| 2021-09-08 | $21.65 | $21.79 | $21.55 | $21.77 | $20.12 | 139,039 |
| 2021-09-07 | $21.71 | $21.76 | $21.67 | $21.71 | $20.06 | 234,044 |
| 2021-09-03 | $21.85 | $21.98 | $21.81 | $21.96 | $20.29 | 324,262 |
| 2021-09-02 | $21.64 | $21.79 | $21.59 | $21.73 | $20.08 | 207,161 |
| 2021-09-01 | $21.60 | $21.75 | $21.50 | $21.57 | $19.93 | 62,873 |
| 2021-08-31 | $21.64 | $21.77 | $21.50 | $21.57 | $19.93 | 138,458 |
| 2021-08-30 | $21.15 | $21.43 | $21.15 | $21.43 | $19.80 | 41,947 |
| 2021-08-27 | $21.32 | $21.47 | $21.29 | $21.37 | $19.75 | 50,992 |
| 2021-08-26 | $21.26 | $21.50 | $21.26 | $21.39 | $19.77 | 66,516 |
| 2021-08-25 | $21.25 | $21.39 | $21.20 | $21.33 | $19.71 | 74,283 |
| 2021-08-24 | $21.32 | $21.42 | $21.20 | $21.26 | $19.65 | 110,120 |
| 2021-08-23 | $21.51 | $22.16 | $21.51 | $21.69 | $20.04 | 58,022 |
| 2021-08-20 | $21.46 | $21.60 | $21.37 | $21.55 | $19.91 | 59,302 |
| 2021-08-19 | $21.18 | $21.57 | $20.80 | $21.17 | $19.56 | 136,337 |
| 2021-08-18 | $22.19 | $22.20 | $22.01 | $22.04 | $20.09 | 130,064 |
| 2021-08-17 | $22.18 | $22.42 | $22.11 | $22.16 | $20.20 | 65,211 |
| 2021-08-16 | $22.26 | $22.40 | $22.18 | $22.30 | $20.33 | 263,924 |
| 2021-08-13 | $22.40 | $22.54 | $22.39 | $22.51 | $20.52 | 113,414 |
| 2021-08-12 | $22.38 | $22.38 | $22.23 | $22.32 | $20.35 | 409,123 |
| 2021-08-11 | $22.20 | $22.38 | $22.10 | $22.36 | $20.38 | 269,478 |
| 2021-08-10 | $21.90 | $22.07 | $21.85 | $22.04 | $20.09 | 131,597 |
| 2021-08-09 | $22.00 | $22.01 | $21.92 | $21.99 | $20.04 | 178,440 |
| 2021-08-06 | $21.83 | $21.86 | $21.75 | $21.84 | $19.90 | 172,995 |
| 2021-08-05 | $21.90 | $21.91 | $21.80 | $21.84 | $19.91 | 287,087 |
| 2021-08-04 | $21.99 | $22.14 | $21.72 | $21.74 | $19.82 | 292,235 |
| 2021-08-03 | $22.10 | $22.15 | $21.95 | $21.99 | $20.04 | 216,176 |
| 2021-08-02 | $21.56 | $21.82 | $21.56 | $21.66 | $19.74 | 332,393 |
| 2021-07-30 | $21.70 | $21.73 | $21.51 | $21.51 | $19.61 | 203,487 |
| 2021-07-29 | $21.86 | $21.86 | $21.66 | $21.73 | $19.81 | 314,253 |
| 2021-07-28 | $21.79 | $21.80 | $21.50 | $21.58 | $19.67 | 768,388 |
| 2021-07-27 | $21.90 | $21.90 | $21.74 | $21.80 | $19.87 | 635,817 |
| 2021-07-26 | $21.98 | $22.07 | $21.97 | $22.02 | $20.07 | 855,540 |
| 2021-07-23 | $21.78 | $22.01 | $21.77 | $21.97 | $20.02 | 497,863 |
| 2021-07-22 | $21.51 | $21.64 | $21.46 | $21.59 | $19.68 | 1,386,414 |
| 2021-07-21 | $21.34 | $21.54 | $21.34 | $21.52 | $19.62 | 102,122 |
| 2021-07-20 | $21.21 | $21.28 | $21.12 | $21.23 | $19.35 | 144,192 |
| 2021-07-19 | $21.76 | $21.78 | $21.35 | $21.55 | $19.64 | 210,341 |
| 2021-07-16 | $22.60 | $22.60 | $22.35 | $22.35 | $20.37 | 63,755 |
| 2021-07-15 | $22.40 | $22.44 | $22.22 | $22.27 | $20.30 | 118,447 |
| 2021-07-14 | $22.40 | $22.59 | $22.34 | $22.58 | $20.58 | 82,445 |
| 2021-07-13 | $22.43 | $22.51 | $22.29 | $22.29 | $20.32 | 64,281 |
| 2021-07-12 | $22.39 | $22.52 | $22.36 | $22.41 | $20.42 | 69,047 |
| 2021-07-09 | $22.09 | $22.34 | $22.09 | $22.33 | $20.35 | 62,631 |
| 2021-07-08 | $21.95 | $22.02 | $21.83 | $21.92 | $19.98 | 97,543 |
| 2021-07-07 | $21.90 | $22.11 | $21.90 | $22.10 | $20.14 | 57,535 |
| 2021-07-06 | $22.02 | $22.02 | $21.80 | $21.92 | $19.98 | 143,463 |
| 2021-07-02 | $22.07 | $22.17 | $22.00 | $22.13 | $20.17 | 50,627 |
| 2021-07-01 | $21.94 | $22.14 | $21.91 | $22.12 | $20.16 | 77,376 |
| 2021-06-30 | $21.87 | $22.03 | $21.83 | $21.95 | $20.00 | 93,205 |
| 2021-06-29 | $22.07 | $22.08 | $21.99 | $22.05 | $20.10 | 323,030 |
| 2021-06-28 | $22.18 | $22.18 | $22.00 | $22.07 | $20.12 | 249,458 |
| 2021-06-25 | $22.06 | $22.21 | $22.06 | $22.18 | $20.22 | 324,386 |
| 2021-06-24 | $22.08 | $22.21 | $22.03 | $22.17 | $20.21 | 98,557 |
| 2021-06-23 | $22.59 | $22.65 | $22.41 | $22.42 | $20.44 | 84,010 |
| 2021-06-22 | $22.60 | $22.76 | $22.56 | $22.72 | $20.71 | 121,874 |
| 2021-06-21 | $22.33 | $22.62 | $22.33 | $22.62 | $20.62 | 63,264 |
| 2021-06-18 | $22.16 | $22.27 | $22.05 | $22.20 | $20.24 | 126,020 |
| 2021-06-17 | $22.68 | $22.77 | $22.56 | $22.65 | $20.65 | 89,594 |
| 2021-06-16 | $23.00 | $23.03 | $22.70 | $22.76 | $20.75 | 107,470 |
| 2021-06-15 | $23.16 | $23.26 | $23.07 | $23.09 | $21.05 | 117,648 |
| 2021-06-14 | $23.10 | $23.19 | $23.04 | $23.19 | $21.13 | 84,667 |
| 2021-06-11 | $23.13 | $23.14 | $22.97 | $23.12 | $21.07 | 111,639 |
| 2021-06-10 | $23.33 | $23.41 | $23.31 | $23.40 | $21.33 | 84,981 |
| 2021-06-09 | $23.24 | $23.30 | $23.14 | $23.21 | $21.16 | 84,482 |
| 2021-06-08 | $23.22 | $23.34 | $23.12 | $23.30 | $21.24 | 149,435 |
| 2021-06-07 | $23.15 | $23.34 | $23.15 | $23.31 | $21.25 | 87,065 |
| 2021-06-04 | $22.99 | $23.03 | $22.91 | $23.03 | $20.99 | 50,327 |
| 2021-06-03 | $22.96 | $23.06 | $22.90 | $23.06 | $21.02 | 79,553 |
| 2021-06-02 | $23.17 | $23.29 | $23.11 | $23.25 | $21.19 | 93,398 |
| 2021-06-01 | $22.98 | $23.02 | $22.88 | $22.89 | $20.87 | 145,534 |
| 2021-05-28 | $23.21 | $23.31 | $23.02 | $23.12 | $21.07 | 160,498 |
| 2021-05-27 | $23.48 | $23.53 | $23.22 | $23.37 | $21.30 | 184,386 |
| 2021-05-26 | $24.00 | $24.15 | $23.98 | $24.07 | $21.67 | 128,786 |
| 2021-05-25 | $23.87 | $23.90 | $23.80 | $23.87 | $21.49 | 136,365 |
| 2021-05-24 | $23.75 | $23.90 | $23.75 | $23.87 | $21.49 | 94,215 |
| 2021-05-21 | $23.90 | $23.98 | $23.79 | $23.90 | $21.52 | 132,396 |
| 2021-05-20 | $23.48 | $23.63 | $23.35 | $23.60 | $21.24 | 79,262 |
| 2021-05-19 | $23.45 | $23.64 | $23.19 | $23.51 | $21.17 | 116,900 |
| 2021-05-18 | $23.21 | $23.35 | $23.17 | $23.26 | $20.94 | 856,121 |
| 2021-05-17 | $22.70 | $22.89 | $22.63 | $22.85 | $20.57 | 448,676 |
| 2021-05-14 | $22.50 | $22.67 | $22.50 | $22.60 | $20.35 | 728,210 |
| 2021-05-13 | $22.00 | $22.46 | $21.98 | $22.42 | $20.19 | 591,931 |
| 2021-05-12 | $22.67 | $22.79 | $22.41 | $22.46 | $20.22 | 103,821 |
| 2021-05-11 | $22.35 | $22.43 | $22.22 | $22.31 | $20.09 | 98,667 |
| 2021-05-10 | $22.60 | $22.89 | $22.56 | $22.71 | $20.45 | 160,529 |
| 2021-05-07 | $22.43 | $22.61 | $22.43 | $22.56 | $20.31 | 115,702 |
| 2021-05-06 | $21.94 | $22.19 | $21.90 | $22.16 | $19.95 | 167,379 |
| 2021-05-05 | $21.47 | $21.62 | $21.34 | $21.49 | $19.35 | 136,353 |
| 2021-05-04 | $21.43 | $21.46 | $21.35 | $21.39 | $19.26 | 139,279 |
| 2021-05-03 | $20.98 | $21.35 | $20.80 | $21.24 | $19.12 | 145,820 |
| 2021-04-30 | $20.97 | $21.05 | $20.84 | $20.93 | $18.84 | 84,679 |
| 2021-04-29 | $20.54 | $20.67 | $20.41 | $20.59 | $18.53 | 140,463 |
| 2021-04-28 | $20.66 | $20.73 | $20.55 | $20.59 | $18.54 | 136,603 |
| 2021-04-27 | $20.59 | $20.68 | $20.55 | $20.65 | $18.59 | 99,431 |
| 2021-04-26 | $20.70 | $20.76 | $20.62 | $20.67 | $18.61 | 140,530 |
| 2021-04-23 | $20.52 | $20.78 | $20.50 | $20.70 | $18.64 | 69,976 |
| 2021-04-22 | $20.66 | $20.77 | $20.54 | $20.55 | $18.50 | 220,306 |
| 2021-04-21 | $20.62 | $21.00 | $20.62 | $20.99 | $18.90 | 76,128 |
| 2021-04-20 | $20.63 | $21.45 | $20.36 | $20.54 | $18.49 | 364,222 |
| 2021-04-19 | $22.16 | $22.19 | $21.47 | $21.65 | $19.49 | 277,622 |
| 2021-04-16 | $21.81 | $22.02 | $21.81 | $21.91 | $19.73 | 186,394 |
| 2021-04-15 | $21.47 | $21.63 | $21.46 | $21.61 | $19.46 | 109,276 |
| 2021-04-14 | $21.50 | $21.57 | $21.40 | $21.51 | $19.37 | 124,067 |
| 2021-04-13 | $21.40 | $21.58 | $21.37 | $21.57 | $19.42 | 110,839 |
| 2021-04-12 | $21.44 | $21.56 | $21.42 | $21.50 | $19.36 | 143,707 |
| 2021-04-09 | $21.15 | $21.45 | $21.15 | $21.41 | $19.28 | 268,701 |
| 2021-04-08 | $21.33 | $21.52 | $21.28 | $21.51 | $19.36 | 180,280 |
| 2021-04-07 | $20.90 | $21.01 | $20.85 | $20.91 | $18.83 | 99,347 |
| 2021-04-06 | $20.84 | $20.95 | $20.82 | $20.93 | $18.84 | 116,116 |
| 2021-04-05 | $20.60 | $21.00 | $20.60 | $20.98 | $18.89 | 116,451 |
| 2021-04-01 | $20.79 | $20.82 | $20.67 | $20.79 | $18.72 | 64,883 |
| 2021-03-31 | $20.71 | $20.84 | $20.65 | $20.72 | $18.66 | 57,047 |
| 2021-03-30 | $20.65 | $20.71 | $20.50 | $20.60 | $18.54 | 174,668 |
| 2021-03-29 | $20.71 | $20.90 | $20.71 | $20.86 | $18.78 | 151,071 |
| 2021-03-26 | $20.65 | $20.83 | $20.57 | $20.83 | $18.75 | 143,888 |
| 2021-03-25 | $20.40 | $20.68 | $20.37 | $20.68 | $18.62 | 270,906 |
| 2021-03-24 | $20.40 | $20.63 | $20.37 | $20.48 | $18.44 | 147,329 |
| 2021-03-23 | $20.75 | $20.83 | $20.60 | $20.61 | $18.56 | 254,700 |
| 2021-03-22 | $20.32 | $20.66 | $20.28 | $20.66 | $18.60 | 236,040 |
| 2021-03-19 | $20.23 | $20.36 | $20.10 | $20.35 | $18.32 | 119,669 |
| 2021-03-18 | $20.24 | $20.37 | $20.04 | $20.07 | $18.07 | 230,846 |
| 2021-03-17 | $19.82 | $20.11 | $19.80 | $20.04 | $18.04 | 190,372 |
| 2021-03-16 | $19.86 | $19.95 | $19.81 | $19.90 | $17.92 | 231,268 |
| 2021-03-15 | $19.86 | $19.90 | $19.72 | $19.88 | $17.90 | 124,804 |
| 2021-03-12 | $19.42 | $19.63 | $19.38 | $19.63 | $17.67 | 112,518 |
| 2021-03-11 | $19.40 | $19.43 | $19.34 | $19.43 | $17.49 | 133,238 |
| 2021-03-10 | $19.25 | $19.30 | $19.09 | $19.20 | $17.29 | 423,989 |
| 2021-03-09 | $19.30 | $19.35 | $19.23 | $19.31 | $17.39 | 488,064 |
| 2021-03-08 | $19.14 | $19.42 | $19.10 | $19.27 | $17.35 | 524,936 |
| 2021-03-05 | $19.39 | $19.62 | $19.25 | $19.55 | $17.60 | 134,787 |
| 2021-03-04 | $19.24 | $19.58 | $19.20 | $19.23 | $17.31 | 128,529 |
| 2021-03-03 | $19.19 | $19.32 | $19.15 | $19.26 | $17.34 | 208,218 |
| 2021-03-02 | $19.19 | $19.39 | $19.18 | $19.21 | $17.30 | 224,325 |
| 2021-03-01 | $19.11 | $19.32 | $19.06 | $19.17 | $17.26 | 345,427 |
| 2021-02-26 | $19.07 | $19.07 | $18.61 | $18.77 | $16.90 | 313,846 |
| 2021-02-25 | $19.64 | $20.00 | $19.46 | $19.95 | $17.96 | 121,053 |
| 2021-02-24 | $19.79 | $19.95 | $19.74 | $19.95 | $17.96 | 121,053 |
| 2021-02-23 | $19.70 | $19.92 | $19.61 | $19.80 | $17.83 | 116,131 |
| 2021-02-22 | $19.50 | $19.63 | $19.41 | $19.52 | $17.57 | 1,057,321 |
| 2021-02-19 | $19.83 | $19.87 | $19.60 | $19.63 | $17.67 | 201,269 |
| 2021-02-18 | $19.95 | $20.15 | $19.91 | $20.07 | $18.07 | 269,989 |
| 2021-02-17 | $20.86 | $21.19 | $20.76 | $21.19 | $18.47 | 403,620 |
| 2021-02-16 | $21.16 | $21.30 | $21.08 | $21.19 | $18.47 | 346,846 |
| 2021-02-12 | $20.51 | $20.92 | $20.51 | $20.88 | $18.20 | 232,903 |
| 2021-02-11 | $20.73 | $20.80 | $20.64 | $20.74 | $18.08 | 99,040 |
| 2021-02-10 | $20.75 | $20.89 | $20.64 | $20.71 | $18.06 | 144,726 |
| 2021-02-09 | $20.27 | $20.56 | $20.22 | $20.48 | $17.86 | 150,940 |
| 2021-02-08 | $20.05 | $20.12 | $19.93 | $20.01 | $17.45 | 392,407 |
| 2021-02-05 | $19.74 | $19.85 | $19.63 | $19.82 | $17.28 | 291,309 |
| 2021-02-04 | $19.71 | $19.78 | $19.51 | $19.75 | $17.22 | 547,671 |
| 2021-02-03 | $20.08 | $20.22 | $19.91 | $20.17 | $17.58 | 123,379 |
| 2021-02-02 | $20.15 | $20.35 | $19.80 | $20.22 | $17.63 | 466,978 |
| 2021-02-01 | $20.24 | $20.35 | $20.10 | $20.35 | $17.74 | 137,794 |
| 2021-01-29 | $20.40 | $20.52 | $20.20 | $20.35 | $17.74 | 211,532 |
| 2021-01-28 | $21.27 | $21.31 | $20.75 | $20.96 | $18.27 | 170,383 |
| 2021-01-27 | $21.47 | $21.73 | $21.20 | $21.53 | $18.77 | 130,469 |
| 2021-01-26 | $22.48 | $22.48 | $22.20 | $22.39 | $19.52 | 112,209 |
| 2021-01-25 | $22.55 | $22.55 | $22.07 | $22.43 | $19.56 | 102,414 |
| 2021-01-22 | $22.66 | $22.71 | $22.47 | $22.64 | $19.74 | 152,077 |
| 2021-01-21 | $22.47 | $22.62 | $22.41 | $22.58 | $19.69 | 516,947 |
| 2021-01-20 | $22.10 | $22.38 | $22.10 | $22.30 | $19.44 | 270,248 |
| 2021-01-19 | $21.94 | $22.00 | $21.83 | $21.98 | $19.16 | 291,352 |
| 2021-01-15 | $22.39 | $22.42 | $22.10 | $22.26 | $19.41 | 485,869 |
| 2021-01-14 | $22.40 | $22.56 | $22.29 | $22.48 | $19.60 | 533,369 |
| 2021-01-13 | $22.06 | $22.11 | $21.90 | $22.00 | $19.18 | 403,718 |
| 2021-01-12 | $21.45 | $21.81 | $21.36 | $21.72 | $18.94 | 459,270 |
| 2021-01-11 | $21.95 | $21.95 | $21.63 | $21.81 | $19.02 | 446,634 |
| 2021-01-08 | $22.40 | $22.49 | $22.21 | $22.38 | $19.51 | 291,124 |
| 2021-01-07 | $22.19 | $22.42 | $22.11 | $22.23 | $19.38 | 187,953 |
| 2021-01-06 | $21.51 | $21.87 | $21.51 | $21.65 | $18.88 | 116,921 |
| 2021-01-05 | $21.30 | $21.50 | $21.26 | $21.38 | $18.64 | 64,498 |
| 2021-01-04 | $21.35 | $21.45 | $21.00 | $21.08 | $18.38 | 107,982 |
| 2020-12-31 | $21.30 | $21.30 | $20.95 | $21.02 | $18.33 | 78,630 |
| 2020-12-30 | $21.31 | $21.31 | $21.11 | $21.13 | $18.42 | 61,495 |
| 2020-12-29 | $21.51 | $21.57 | $21.19 | $21.25 | $18.53 | 166,848 |
| 2020-12-28 | $21.00 | $21.37 | $20.92 | $21.05 | $18.35 | 77,933 |
| 2020-12-24 | $20.94 | $21.05 | $20.88 | $21.01 | $18.31 | 48,952 |
| 2020-12-23 | $20.75 | $20.95 | $20.64 | $20.89 | $18.21 | 62,306 |
| 2020-12-22 | $21.08 | $21.08 | $20.54 | $20.66 | $18.01 | 108,346 |
| 2020-12-21 | $20.39 | $20.78 | $20.23 | $20.78 | $18.12 | 144,409 |
| 2020-12-18 | $21.34 | $21.34 | $21.20 | $21.24 | $18.52 | 99,396 |
| 2020-12-17 | $21.45 | $21.50 | $21.36 | $21.36 | $18.62 | 120,351 |
| 2020-12-16 | $21.17 | $21.37 | $21.17 | $21.25 | $18.53 | 156,443 |
| 2020-12-15 | $20.88 | $21.08 | $20.83 | $21.04 | $18.34 | 120,028 |
| 2020-12-14 | $21.18 | $21.20 | $20.87 | $20.92 | $18.24 | 117,603 |
| 2020-12-11 | $20.85 | $21.00 | $20.77 | $20.94 | $18.26 | 144,491 |
| 2020-12-10 | $21.10 | $21.18 | $21.01 | $21.08 | $18.38 | 108,993 |
| 2020-12-09 | $20.90 | $21.01 | $20.77 | $20.90 | $18.22 | 132,313 |
| 2020-12-08 | $20.32 | $20.82 | $20.29 | $20.65 | $18.01 | 527,250 |
| 2020-12-07 | $20.23 | $20.50 | $20.15 | $20.50 | $17.87 | 235,644 |
| 2020-12-04 | $19.87 | $19.96 | $19.79 | $19.94 | $17.38 | 136,971 |
| 2020-12-03 | $19.49 | $19.70 | $19.44 | $19.60 | $17.09 | 472,340 |
| 2020-12-02 | $18.83 | $19.18 | $18.78 | $19.17 | $16.71 | 345,087 |
| 2020-12-01 | $18.46 | $18.78 | $18.40 | $18.78 | $16.37 | 266,023 |
| 2020-11-30 | $18.57 | $18.60 | $18.20 | $18.39 | $16.03 | 163,606 |
| 2020-11-27 | $18.78 | $19.01 | $18.77 | $18.96 | $16.53 | 89,456 |
| 2020-11-25 | $19.98 | $20.03 | $19.85 | $19.93 | $16.81 | 160,712 |
| 2020-11-24 | $19.86 | $20.25 | $19.85 | $20.22 | $17.06 | 156,275 |
| 2020-11-23 | $19.69 | $19.90 | $19.57 | $19.80 | $16.70 | 138,020 |
| 2020-11-20 | $19.69 | $19.90 | $19.61 | $19.88 | $16.77 | 99,184 |
| 2020-11-19 | $20.09 | $20.11 | $19.88 | $20.05 | $16.91 | 127,767 |
| 2020-11-18 | $20.30 | $20.63 | $20.30 | $20.35 | $17.17 | 132,256 |
| 2020-11-17 | $19.79 | $19.99 | $19.62 | $19.89 | $16.78 | 144,272 |
| 2020-11-16 | $18.45 | $18.70 | $18.42 | $18.55 | $15.65 | 138,116 |
| 2020-11-13 | $17.85 | $17.94 | $17.82 | $17.94 | $15.13 | 59,479 |
| 2020-11-12 | $17.59 | $17.72 | $17.52 | $17.56 | $14.81 | 84,145 |
| 2020-11-11 | $17.68 | $17.77 | $17.62 | $17.72 | $14.95 | 77,975 |
| 2020-11-10 | $17.74 | $17.84 | $17.65 | $17.80 | $15.01 | 240,194 |
| 2020-11-09 | $17.02 | $17.05 | $16.54 | $16.68 | $14.07 | 320,584 |
| 2020-11-06 | $16.13 | $16.22 | $16.08 | $16.10 | $13.58 | 166,792 |
| 2020-11-05 | $16.51 | $16.56 | $16.22 | $16.30 | $13.75 | 273,384 |
| 2020-11-04 | $16.45 | $16.62 | $16.33 | $16.43 | $13.86 | 251,684 |
| 2020-11-03 | $16.07 | $16.36 | $16.04 | $16.29 | $13.74 | 203,338 |
| 2020-11-02 | $15.87 | $15.99 | $15.79 | $15.96 | $13.46 | 313,831 |
| 2020-10-30 | $15.79 | $15.90 | $15.73 | $15.87 | $13.39 | 214,988 |
| 2020-10-29 | $15.84 | $15.99 | $15.68 | $15.98 | $13.48 | 206,499 |
| 2020-10-28 | $15.87 | $16.03 | $15.78 | $15.91 | $13.42 | 207,657 |
| 2020-10-27 | $16.60 | $16.68 | $16.49 | $16.50 | $13.92 | 99,654 |
| 2020-10-26 | $16.98 | $17.02 | $16.85 | $16.95 | $14.30 | 128,751 |
| 2020-10-23 | $16.95 | $16.98 | $16.80 | $16.97 | $14.31 | 50,048 |
| 2020-10-22 | $16.65 | $16.77 | $16.60 | $16.70 | $14.09 | 86,462 |
| 2020-10-21 | $16.71 | $16.83 | $16.69 | $16.80 | $14.17 | 192,892 |
| 2020-10-20 | $16.97 | $16.98 | $16.80 | $16.84 | $14.20 | 61,959 |
| 2020-10-19 | $16.72 | $16.84 | $16.65 | $16.66 | $14.05 | 193,942 |
| 2020-10-16 | $16.88 | $17.06 | $16.86 | $17.04 | $14.37 | 151,876 |
| 2020-10-15 | $16.70 | $16.91 | $16.69 | $16.88 | $14.24 | 99,320 |
| 2020-10-14 | $17.36 | $17.46 | $17.28 | $17.33 | $14.62 | 123,766 |
| 2020-10-13 | $17.38 | $17.40 | $17.26 | $17.33 | $14.62 | 81,798 |
| 2020-10-12 | $17.56 | $17.56 | $17.47 | $17.53 | $14.79 | 61,424 |
| 2020-10-09 | $17.74 | $17.74 | $17.60 | $17.64 | $14.88 | 41,379 |
| 2020-10-08 | $17.54 | $17.63 | $17.48 | $17.62 | $14.86 | 73,879 |
| 2020-10-07 | $17.54 | $17.75 | $17.50 | $17.65 | $14.89 | 67,215 |
| 2020-10-06 | $17.76 | $17.85 | $17.61 | $17.64 | $14.88 | 109,746 |
| 2020-10-05 | $17.79 | $17.99 | $17.75 | $17.99 | $15.17 | 76,607 |
| 2020-10-02 | $17.42 | $17.70 | $17.42 | $17.62 | $14.86 | 57,798 |
| 2020-10-01 | $17.65 | $17.69 | $17.48 | $17.67 | $14.90 | 76,780 |
| 2020-09-30 | $17.70 | $17.77 | $17.57 | $17.70 | $14.93 | 83,979 |
| 2020-09-29 | $17.66 | $17.67 | $17.55 | $17.57 | $14.82 | 136,973 |
| 2020-09-28 | $17.92 | $18.04 | $17.91 | $17.95 | $15.14 | 119,552 |
| 2020-09-25 | $17.74 | $17.79 | $17.64 | $17.74 | $14.96 | 131,036 |
| 2020-09-24 | $17.77 | $17.78 | $17.49 | $17.53 | $14.79 | 463,559 |
| 2020-09-23 | $18.09 | $18.10 | $17.68 | $17.71 | $14.94 | 361,011 |
| 2020-09-22 | $17.79 | $17.83 | $17.57 | $17.74 | $14.96 | 121,318 |
| 2020-09-21 | $17.18 | $17.29 | $17.12 | $17.26 | $14.56 | 118,302 |
| 2020-09-18 | $17.85 | $17.92 | $17.75 | $17.84 | $15.05 | 75,589 |
| 2020-09-17 | $17.89 | $18.08 | $17.88 | $17.98 | $15.17 | 79,348 |
| 2020-09-16 | $17.89 | $17.98 | $17.79 | $17.83 | $15.04 | 104,591 |
| 2020-09-15 | $17.80 | $17.94 | $17.77 | $17.87 | $15.07 | 168,102 |
| 2020-09-14 | $17.71 | $17.76 | $17.64 | $17.67 | $14.90 | 92,490 |
| 2020-09-11 | $17.55 | $17.55 | $17.28 | $17.40 | $14.68 | 64,832 |
| 2020-09-10 | $17.69 | $17.73 | $17.29 | $17.33 | $14.62 | 174,335 |
| 2020-09-09 | $17.69 | $17.82 | $17.64 | $17.75 | $14.97 | 126,302 |
| 2020-09-08 | $17.52 | $17.56 | $17.14 | $17.19 | $14.50 | 117,138 |
| 2020-09-04 | $17.38 | $17.60 | $17.19 | $17.36 | $14.64 | 268,491 |
| 2020-09-03 | $17.09 | $17.19 | $16.69 | $16.82 | $14.18 | 242,793 |
| 2020-09-02 | $16.59 | $16.73 | $16.56 | $16.69 | $14.08 | 121,080 |
| 2020-09-01 | $16.52 | $16.80 | $16.45 | $16.71 | $14.10 | 174,805 |
| 2020-08-31 | $16.75 | $16.87 | $16.75 | $16.79 | $14.16 | 88,383 |
| 2020-08-28 | $16.93 | $16.93 | $16.70 | $16.84 | $14.20 | 115,699 |
| 2020-08-27 | $16.90 | $16.92 | $16.73 | $16.88 | $14.24 | 83,099 |
| 2020-08-26 | $16.74 | $16.81 | $16.59 | $16.78 | $14.15 | 66,624 |
| 2020-08-25 | $16.92 | $16.94 | $16.76 | $16.88 | $14.24 | 129,125 |
| 2020-08-24 | $16.98 | $17.01 | $16.86 | $16.97 | $14.31 | 191,562 |
| 2020-08-21 | $16.55 | $16.57 | $16.35 | $16.56 | $13.96 | 210,908 |
| 2020-08-20 | $16.65 | $16.77 | $16.61 | $16.77 | $14.15 | 113,681 |
| 2020-08-19 | $17.15 | $17.21 | $17.00 | $17.01 | $14.11 | 154,323 |
| 2020-08-18 | $17.08 | $17.19 | $17.01 | $17.15 | $14.24 | 214,455 |
| 2020-08-17 | $17.00 | $17.06 | $16.92 | $16.97 | $14.09 | 195,767 |
| 2020-08-14 | $16.64 | $16.76 | $16.60 | $16.68 | $13.84 | 145,717 |
| 2020-08-13 | $17.03 | $17.04 | $16.75 | $16.78 | $13.93 | 96,789 |
| 2020-08-12 | $17.09 | $17.25 | $17.02 | $17.19 | $14.27 | 97,407 |
| 2020-08-11 | $16.86 | $16.87 | $16.66 | $16.70 | $13.86 | 326,375 |
| 2020-08-10 | $16.40 | $16.61 | $16.37 | $16.57 | $13.75 | 327,249 |
| 2020-08-07 | $16.25 | $16.37 | $16.24 | $16.36 | $13.58 | 258,348 |
| 2020-08-06 | $16.66 | $16.68 | $16.54 | $16.67 | $13.83 | 102,695 |
| 2020-08-05 | $17.00 | $17.03 | $16.88 | $16.88 | $14.01 | 66,662 |
| 2020-08-04 | $16.69 | $16.84 | $16.67 | $16.75 | $13.90 | 152,775 |
| 2020-08-03 | $16.70 | $16.72 | $16.49 | $16.66 | $13.83 | 209,597 |
| 2020-07-31 | $17.27 | $17.40 | $16.66 | $16.75 | $13.90 | 215,439 |
| 2020-07-30 | $17.34 | $17.62 | $17.13 | $17.62 | $14.63 | 84,690 |
| 2020-07-29 | $18.20 | $18.20 | $17.90 | $17.96 | $14.91 | 69,091 |
| 2020-07-28 | $18.08 | $18.29 | $18.07 | $18.15 | $15.07 | 147,957 |
| 2020-07-27 | $17.81 | $17.94 | $17.75 | $17.93 | $14.88 | 85,747 |
| 2020-07-24 | $17.76 | $17.92 | $17.75 | $17.81 | $14.78 | 138,813 |
| 2020-07-23 | $17.59 | $17.74 | $17.56 | $17.63 | $14.63 | 101,619 |
| 2020-07-22 | $17.53 | $17.56 | $17.38 | $17.54 | $14.56 | 63,133 |
| 2020-07-21 | $17.77 | $17.93 | $17.59 | $17.60 | $14.61 | 111,434 |
| 2020-07-20 | $17.75 | $17.88 | $17.68 | $17.88 | $14.84 | 122,763 |
| 2020-07-17 | $17.77 | $17.87 | $17.66 | $17.83 | $14.80 | 67,017 |
| 2020-07-16 | $17.77 | $17.86 | $17.72 | $17.77 | $14.75 | 134,386 |
| 2020-07-15 | $17.96 | $18.02 | $17.86 | $17.88 | $14.84 | 79,808 |
| 2020-07-14 | $17.88 | $18.16 | $17.87 | $18.16 | $15.07 | 94,687 |
| 2020-07-13 | $17.68 | $17.72 | $17.45 | $17.45 | $14.48 | 160,091 |
| 2020-07-10 | $17.63 | $17.76 | $17.60 | $17.75 | $14.73 | 71,684 |
| 2020-07-09 | $17.87 | $17.87 | $17.58 | $17.73 | $14.72 | 176,005 |
| 2020-07-08 | $18.19 | $18.37 | $18.07 | $18.16 | $15.07 | 88,099 |
| 2020-07-07 | $18.51 | $18.67 | $18.40 | $18.40 | $15.27 | 98,400 |
| 2020-07-06 | $18.95 | $19.01 | $18.86 | $18.90 | $15.69 | 80,233 |
| 2020-07-02 | $19.11 | $19.15 | $18.77 | $18.83 | $15.63 | 112,130 |
| 2020-07-01 | $18.79 | $19.04 | $18.79 | $18.97 | $15.75 | 107,946 |
| 2020-06-30 | $18.97 | $19.12 | $18.88 | $19.04 | $15.80 | 108,855 |
| 2020-06-29 | $18.74 | $18.93 | $18.69 | $18.80 | $15.60 | 37,102 |
| 2020-06-26 | $19.09 | $19.09 | $18.70 | $18.75 | $15.56 | 70,175 |
| 2020-06-25 | $18.81 | $19.06 | $18.78 | $19.01 | $15.78 | 78,917 |
| 2020-06-24 | $19.15 | $19.15 | $18.78 | $18.81 | $15.61 | 78,004 |
| 2020-06-23 | $19.46 | $19.55 | $19.30 | $19.40 | $16.10 | 91,206 |
| 2020-06-22 | $19.04 | $19.17 | $18.95 | $19.17 | $15.91 | 70,446 |
| 2020-06-19 | $19.10 | $19.16 | $18.98 | $19.01 | $15.78 | 65,880 |
| 2020-06-18 | $18.81 | $18.89 | $18.70 | $18.79 | $15.60 | 110,597 |
| 2020-06-17 | $19.36 | $19.36 | $18.92 | $19.01 | $15.78 | 71,767 |
| 2020-06-16 | $19.19 | $19.50 | $19.12 | $19.36 | $16.07 | 108,221 |
| 2020-06-15 | $18.22 | $18.72 | $18.14 | $18.66 | $15.49 | 116,525 |
| 2020-06-12 | $18.88 | $18.91 | $18.36 | $18.59 | $15.43 | 60,500 |
| 2020-06-11 | $19.09 | $19.14 | $18.50 | $18.61 | $15.45 | 120,978 |
| 2020-06-10 | $19.52 | $19.72 | $19.46 | $19.61 | $16.28 | 189,406 |
| 2020-06-09 | $19.14 | $19.24 | $19.08 | $19.10 | $15.85 | 320,196 |
| 2020-06-08 | $19.16 | $19.24 | $19.05 | $19.23 | $15.96 | 531,249 |
| 2020-06-05 | $18.96 | $19.16 | $18.87 | $19.01 | $15.78 | 242,507 |
| 2020-06-04 | $18.55 | $18.89 | $18.54 | $18.70 | $15.52 | 127,001 |
| 2020-06-03 | $18.85 | $19.11 | $18.83 | $19.05 | $15.81 | 98,918 |
| 2020-06-02 | $18.61 | $18.75 | $18.55 | $18.61 | $15.45 | 121,440 |
| 2020-06-01 | $18.54 | $18.75 | $18.54 | $18.70 | $15.52 | 311,505 |
| 2020-05-29 | $18.09 | $18.36 | $18.00 | $18.26 | $15.16 | 480,200 |
| 2020-05-28 | $18.36 | $18.57 | $18.24 | $18.45 | $15.31 | 434,547 |
| 2020-05-27 | $18.67 | $18.69 | $18.50 | $18.61 | $15.24 | 199,618 |
| 2020-05-26 | $18.69 | $18.77 | $18.51 | $18.53 | $15.18 | 298,194 |
| 2020-05-22 | $18.61 | $18.61 | $18.40 | $18.46 | $15.12 | 199,993 |
| 2020-05-21 | $18.83 | $18.87 | $18.63 | $18.74 | $15.35 | 153,181 |
| 2020-05-20 | $18.86 | $18.90 | $18.70 | $18.77 | $15.37 | 213,458 |
| 2020-05-19 | $18.83 | $19.17 | $18.72 | $18.91 | $15.49 | 396,318 |
| 2020-05-18 | $19.92 | $20.51 | $19.92 | $20.30 | $16.63 | 156,425 |
| 2020-05-15 | $19.87 | $19.99 | $19.75 | $19.90 | $16.30 | 81,175 |
| 2020-05-14 | $19.18 | $19.54 | $19.04 | $19.49 | $15.96 | 214,748 |
| 2020-05-13 | $20.05 | $20.18 | $19.83 | $19.91 | $16.31 | 162,770 |
| 2020-05-12 | $20.66 | $20.97 | $20.50 | $20.59 | $16.86 | 148,485 |
| 2020-05-11 | $20.02 | $20.19 | $19.91 | $20.06 | $16.43 | 128,264 |
| 2020-05-08 | $20.08 | $20.57 | $20.08 | $20.47 | $16.77 | 120,798 |
| 2020-05-07 | $20.02 | $20.19 | $19.94 | $20.13 | $16.49 | 177,428 |
| 2020-05-06 | $20.28 | $20.30 | $19.93 | $19.94 | $16.33 | 146,228 |
| 2020-05-05 | $20.78 | $20.84 | $20.43 | $20.49 | $16.78 | 168,483 |
| 2020-05-04 | $20.44 | $20.71 | $20.36 | $20.57 | $16.85 | 143,151 |
| 2020-05-01 | $20.67 | $20.82 | $20.55 | $20.58 | $16.86 | 98,015 |
| 2020-04-30 | $21.47 | $21.57 | $21.00 | $21.14 | $17.32 | 182,358 |
| 2020-04-29 | $21.13 | $21.74 | $21.11 | $21.60 | $17.69 | 175,760 |
| 2020-04-28 | $20.37 | $20.45 | $20.11 | $20.28 | $16.61 | 81,471 |
| 2020-04-27 | $19.68 | $19.76 | $19.41 | $19.72 | $16.15 | 148,976 |
| 2020-04-24 | $19.09 | $19.37 | $19.07 | $19.30 | $15.81 | 73,398 |
| 2020-04-23 | $18.92 | $19.14 | $18.91 | $18.94 | $15.51 | 139,561 |
| 2020-04-22 | $19.22 | $19.22 | $18.84 | $18.95 | $15.52 | 72,224 |
| 2020-04-21 | $18.84 | $19.14 | $18.76 | $18.86 | $15.45 | 122,813 |
| 2020-04-20 | $19.20 | $19.70 | $19.09 | $19.18 | $15.71 | 167,543 |
| 2020-04-17 | $19.72 | $19.80 | $19.50 | $19.73 | $16.16 | 159,090 |
| 2020-04-16 | $19.81 | $19.87 | $19.50 | $19.62 | $16.07 | 148,481 |
| 2020-04-15 | $20.14 | $20.16 | $19.77 | $19.84 | $16.25 | 280,575 |
| 2020-04-14 | $20.48 | $20.71 | $20.22 | $20.65 | $16.91 | 302,857 |
| 2020-04-13 | $20.68 | $20.90 | $20.45 | $20.70 | $16.95 | 162,985 |
| 2020-04-09 | $20.38 | $20.84 | $20.32 | $20.76 | $17.00 | 197,550 |
| 2020-04-08 | $19.44 | $19.75 | $19.29 | $19.62 | $16.07 | 148,913 |
| 2020-04-07 | $19.77 | $19.81 | $19.15 | $19.15 | $15.69 | 316,178 |
| 2020-04-06 | $19.30 | $19.33 | $19.00 | $19.07 | $15.62 | 307,513 |
| 2020-04-03 | $19.26 | $19.38 | $19.00 | $19.25 | $15.77 | 195,674 |
| 2020-04-02 | $19.37 | $19.57 | $19.22 | $19.57 | $16.03 | 242,243 |
| 2020-04-01 | $18.81 | $19.36 | $18.76 | $18.86 | $15.45 | 190,167 |
| 2020-03-31 | $18.30 | $18.62 | $18.10 | $18.37 | $15.05 | 416,744 |
| 2020-03-30 | $16.44 | $16.74 | $16.38 | $16.65 | $13.64 | 418,686 |
| 2020-03-27 | $16.10 | $16.74 | $16.05 | $16.45 | $13.47 | 116,538 |
| 2020-03-26 | $16.10 | $16.52 | $16.00 | $16.47 | $13.49 | 206,984 |
| 2020-03-25 | $15.01 | $16.09 | $14.90 | $15.96 | $13.07 | 459,592 |
| 2020-03-24 | $15.50 | $15.78 | $15.16 | $15.56 | $12.74 | 276,451 |
| 2020-03-23 | $15.04 | $15.22 | $14.42 | $14.70 | $12.04 | 453,580 |
| 2020-03-20 | $15.58 | $15.76 | $15.00 | $15.04 | $12.32 | 208,340 |
| 2020-03-19 | $15.12 | $15.88 | $14.96 | $15.27 | $12.51 | 356,634 |
| 2020-03-18 | $15.35 | $16.50 | $15.00 | $15.28 | $12.52 | 535,138 |
| 2020-03-17 | $16.29 | $16.39 | $15.50 | $15.76 | $12.91 | 1,915,509 |
| 2020-03-16 | $16.87 | $17.17 | $15.94 | $15.94 | $13.06 | 2,219,233 |
| 2020-03-13 | $18.53 | $18.53 | $17.13 | $17.94 | $14.69 | 361,059 |
| 2020-03-12 | $16.85 | $17.54 | $16.41 | $17.31 | $14.18 | 599,332 |
| 2020-03-11 | $19.43 | $19.43 | $18.38 | $18.67 | $15.29 | 207,406 |
| 2020-03-10 | $20.14 | $20.18 | $19.26 | $19.86 | $16.27 | 391,844 |
| 2020-03-09 | $20.50 | $20.91 | $20.07 | $20.18 | $16.53 | 298,962 |
| 2020-03-06 | $21.33 | $21.60 | $21.25 | $21.49 | $17.60 | 274,764 |
| 2020-03-05 | $21.24 | $21.49 | $21.19 | $21.45 | $17.57 | 299,255 |
| 2020-03-04 | $20.91 | $21.41 | $20.80 | $21.37 | $17.50 | 211,487 |
| 2020-03-03 | $20.44 | $20.63 | $20.15 | $20.22 | $16.56 | 357,247 |
| 2020-03-02 | $19.84 | $20.20 | $19.71 | $20.20 | $16.55 | 614,169 |
| 2020-02-28 | $20.29 | $20.32 | $19.64 | $20.11 | $16.47 | 1,591,363 |
| 2020-02-27 | $21.16 | $21.42 | $20.93 | $20.99 | $17.19 | 374,362 |
| 2020-02-26 | $21.73 | $21.85 | $21.55 | $21.56 | $17.66 | 400,455 |
| 2020-02-25 | $22.23 | $22.30 | $21.84 | $21.87 | $17.91 | 238,541 |
| 2020-02-24 | $22.11 | $22.18 | $21.97 | $21.97 | $18.00 | 330,391 |
| 2020-02-21 | $22.38 | $22.64 | $22.33 | $22.59 | $18.50 | 390,375 |
| 2020-02-20 | $22.26 | $22.33 | $22.11 | $22.27 | $18.24 | 325,953 |
| 2020-02-19 | $23.90 | $24.03 | $23.87 | $24.01 | $18.88 | 497,049 |
| 2020-02-18 | $23.50 | $23.73 | $23.49 | $23.65 | $18.59 | 387,420 |
| 2020-02-14 | $24.01 | $24.01 | $23.80 | $23.89 | $18.78 | 1,031,648 |
| 2020-02-13 | $24.16 | $24.30 | $24.14 | $24.21 | $19.04 | 854,374 |
| 2020-02-12 | $24.25 | $24.27 | $23.89 | $24.00 | $18.87 | 226,032 |
| 2020-02-11 | $24.29 | $24.43 | $24.25 | $24.30 | $19.11 | 206,570 |
| 2020-02-10 | $23.70 | $23.94 | $23.69 | $23.89 | $18.78 | 127,698 |
| 2020-02-07 | $23.60 | $23.74 | $23.50 | $23.54 | $18.51 | 133,225 |
| 2020-02-06 | $24.05 | $24.06 | $23.86 | $23.88 | $18.78 | 159,350 |
| 2020-02-05 | $23.60 | $23.80 | $23.43 | $23.69 | $18.63 | 725,412 |
| 2020-02-04 | $25.41 | $25.54 | $25.41 | $25.49 | $20.04 | 213,605 |
| 2020-02-03 | $25.32 | $25.41 | $25.20 | $25.21 | $19.82 | 103,338 |
| 2020-01-31 | $25.55 | $25.83 | $25.54 | $25.74 | $20.24 | 220,820 |
| 2020-01-30 | $25.50 | $25.54 | $25.20 | $25.39 | $19.96 | 173,852 |
| 2020-01-29 | $25.29 | $25.50 | $25.26 | $25.38 | $19.96 | 164,109 |
| 2020-01-28 | $25.16 | $25.33 | $25.12 | $25.24 | $19.84 | 234,605 |
| 2020-01-27 | $25.09 | $25.29 | $25.07 | $25.24 | $19.84 | 194,426 |
| 2020-01-24 | $25.57 | $25.76 | $25.53 | $25.67 | $20.18 | 245,434 |
| 2020-01-23 | $25.52 | $25.58 | $25.38 | $25.58 | $20.11 | 166,617 |
| 2020-01-22 | $25.79 | $25.86 | $25.64 | $25.75 | $20.25 | 311,336 |
| 2020-01-21 | $26.18 | $26.21 | $26.01 | $26.04 | $20.47 | 385,203 |
| 2020-01-17 | $26.84 | $26.93 | $26.63 | $26.76 | $21.04 | 316,080 |
| 2020-01-16 | $26.46 | $26.72 | $26.36 | $26.56 | $20.88 | 577,890 |
| 2020-01-15 | $26.10 | $26.51 | $26.08 | $26.46 | $20.80 | 191,002 |
| 2020-01-14 | $25.88 | $26.06 | $25.86 | $26.05 | $20.48 | 423,272 |
| 2020-01-13 | $25.77 | $25.88 | $25.71 | $25.86 | $20.33 | 428,277 |
| 2020-01-10 | $25.78 | $25.83 | $25.65 | $25.70 | $20.21 | 466,482 |
| 2020-01-09 | $25.84 | $25.93 | $25.70 | $25.82 | $20.30 | 341,512 |
| 2020-01-08 | $25.69 | $26.00 | $25.67 | $25.92 | $20.38 | 251,203 |
| 2020-01-07 | $25.79 | $25.82 | $25.56 | $25.63 | $20.15 | 451,767 |
| 2020-01-06 | $25.03 | $25.43 | $25.02 | $25.37 | $19.95 | 394,547 |
| 2020-01-03 | $25.08 | $25.33 | $25.06 | $25.21 | $19.82 | 351,666 |
| 2020-01-02 | $24.70 | $24.83 | $24.68 | $24.83 | $19.52 | 250,873 |
| 2019-12-31 | $24.65 | $24.89 | $24.64 | $24.80 | $19.50 | 187,638 |
| 2019-12-30 | $24.60 | $24.64 | $24.42 | $24.57 | $19.32 | 443,707 |
| 2019-12-27 | $24.36 | $24.44 | $24.28 | $24.39 | $19.18 | 204,174 |
| 2019-12-26 | $24.12 | $24.33 | $24.12 | $24.23 | $19.05 | 220,256 |
| 2019-12-24 | $24.24 | $24.24 | $24.01 | $24.18 | $19.01 | 353,416 |
| 2019-12-23 | $23.94 | $24.18 | $23.90 | $24.16 | $19.00 | 508,409 |
| 2019-12-20 | $24.18 | $24.24 | $23.90 | $24.00 | $18.87 | 320,814 |
| 2019-12-19 | $23.84 | $23.88 | $23.64 | $23.67 | $18.61 | 492,842 |
| 2019-12-18 | $23.57 | $23.72 | $23.50 | $23.70 | $18.63 | 357,630 |
| 2019-12-17 | $23.35 | $23.42 | $23.14 | $23.21 | $18.25 | 329,499 |
| 2019-12-16 | $23.83 | $24.09 | $23.82 | $23.96 | $18.84 | 450,287 |
| 2019-12-13 | $23.03 | $23.64 | $23.02 | $23.58 | $18.54 | 497,132 |
| 2019-12-12 | $22.06 | $22.20 | $21.88 | $21.88 | $17.20 | 306,013 |
| 2019-12-11 | $21.61 | $22.06 | $21.61 | $21.94 | $17.25 | 348,760 |
| 2019-12-10 | $22.09 | $22.18 | $22.00 | $22.02 | $17.31 | 732,084 |
| 2019-12-09 | $22.31 | $22.40 | $22.26 | $22.32 | $17.55 | 299,611 |
| 2019-12-06 | $22.37 | $22.50 | $22.36 | $22.41 | $17.62 | 348,228 |
| 2019-12-05 | $22.30 | $22.34 | $22.17 | $22.19 | $17.45 | 352,104 |
| 2019-12-04 | $22.26 | $22.32 | $22.18 | $22.26 | $17.50 | 839,481 |
| 2019-12-03 | $22.15 | $22.24 | $22.05 | $22.11 | $17.38 | 725,946 |
| 2019-12-02 | $22.18 | $22.37 | $22.06 | $22.31 | $17.54 | 719,266 |
| 2019-11-29 | $21.94 | $22.09 | $21.91 | $22.08 | $17.36 | 600,516 |
| 2019-11-27 | $22.05 | $22.17 | $21.93 | $22.05 | $17.34 | 1,032,347 |
| 2019-11-26 | $21.37 | $21.54 | $21.37 | $21.48 | $16.89 | 326,333 |
| 2019-11-25 | $21.73 | $21.74 | $21.39 | $21.62 | $17.00 | 344,623 |
| 2019-11-22 | $22.00 | $22.01 | $21.70 | $21.74 | $17.09 | 299,133 |
| 2019-11-21 | $22.06 | $22.19 | $22.03 | $22.16 | $17.42 | 445,122 |
| 2019-11-20 | $22.74 | $23.70 | $22.71 | $23.69 | $17.88 | 592,977 |
| 2019-11-19 | $23.21 | $23.22 | $22.97 | $23.06 | $17.40 | 257,864 |
| 2019-11-18 | $23.07 | $23.08 | $22.78 | $22.81 | $17.22 | 355,049 |
| 2019-11-15 | $22.21 | $22.49 | $22.16 | $22.43 | $16.93 | 496,631 |
| 2019-11-14 | $22.74 | $22.78 | $22.64 | $22.71 | $17.14 | 215,594 |
| 2019-11-13 | $22.77 | $22.81 | $22.61 | $22.72 | $17.15 | 264,740 |
| 2019-11-12 | $23.10 | $23.15 | $23.00 | $23.06 | $17.40 | 240,987 |
| 2019-11-11 | $23.03 | $23.16 | $23.00 | $23.10 | $17.43 | 333,332 |
| 2019-11-08 | $22.68 | $22.83 | $22.55 | $22.83 | $17.23 | 512,489 |
| 2019-11-07 | $22.86 | $22.89 | $22.56 | $22.63 | $17.08 | 847,379 |
| 2019-11-06 | $23.09 | $23.18 | $22.94 | $22.99 | $17.35 | 1,494,306 |
| 2019-11-05 | $22.33 | $22.67 | $22.28 | $22.53 | $17.00 | 297,672 |
| 2019-11-04 | $22.13 | $22.61 | $22.11 | $22.39 | $16.90 | 516,773 |
| 2019-11-01 | $22.05 | $22.10 | $21.97 | $22.03 | $16.63 | 344,738 |
| 2019-10-31 | $22.42 | $22.42 | $21.88 | $22.00 | $16.60 | 480,715 |
| 2019-10-30 | $22.46 | $22.63 | $22.38 | $22.62 | $17.07 | 163,196 |
| 2019-10-29 | $22.54 | $22.86 | $22.53 | $22.63 | $17.08 | 172,260 |
| 2019-10-28 | $22.78 | $22.96 | $22.74 | $22.87 | $17.26 | 248,081 |
| 2019-10-25 | $23.50 | $23.53 | $23.37 | $23.41 | $17.67 | 94,979 |
| 2019-10-24 | $24.23 | $24.25 | $23.80 | $23.90 | $18.04 | 108,841 |
| 2019-10-23 | $24.00 | $24.07 | $23.79 | $23.91 | $18.05 | 118,801 |
| 2019-10-22 | $24.00 | $24.03 | $23.51 | $23.79 | $17.95 | 260,339 |
| 2019-10-21 | $24.21 | $24.32 | $24.15 | $24.18 | $18.25 | 170,576 |
| 2019-10-18 | $24.06 | $24.18 | $24.00 | $24.08 | $18.17 | 112,645 |
| 2019-10-17 | $23.79 | $23.79 | $23.51 | $23.54 | $17.77 | 171,833 |
| 2019-10-16 | $23.70 | $23.76 | $23.53 | $23.53 | $17.76 | 88,806 |
| 2019-10-15 | $23.51 | $23.64 | $23.42 | $23.58 | $17.80 | 140,813 |
| 2019-10-14 | $23.07 | $23.30 | $23.06 | $23.14 | $17.46 | 261,318 |
| 2019-10-11 | $23.20 | $23.63 | $23.20 | $23.46 | $17.71 | 256,301 |
| 2019-10-10 | $23.03 | $23.18 | $22.97 | $23.15 | $17.47 | 377,318 |
| 2019-10-09 | $22.96 | $22.97 | $22.67 | $22.72 | $17.15 | 238,654 |
| 2019-10-08 | $22.42 | $22.73 | $22.40 | $22.60 | $17.06 | 1,559,764 |
| 2019-10-07 | $22.55 | $22.64 | $22.44 | $22.53 | $17.00 | 403,846 |
| 2019-10-04 | $22.31 | $22.47 | $22.28 | $22.44 | $16.94 | 233,405 |
| 2019-10-03 | $22.70 | $22.83 | $22.64 | $22.79 | $17.20 | 264,135 |
| 2019-10-02 | $22.57 | $22.71 | $22.50 | $22.65 | $17.09 | 594,417 |
| 2019-10-01 | $22.74 | $22.87 | $22.56 | $22.75 | $17.17 | 664,250 |
| 2019-09-30 | $22.41 | $22.73 | $22.25 | $22.60 | $17.06 | 1,513,492 |
| 2019-09-27 | $21.55 | $21.90 | $21.50 | $21.75 | $16.42 | 563,522 |
| 2019-09-26 | $22.94 | $22.99 | $22.10 | $22.15 | $16.72 | 1,330,543 |
| 2019-09-25 | $25.60 | $25.67 | $25.42 | $25.50 | $19.25 | 363,012 |
| 2019-09-24 | $25.30 | $25.35 | $25.09 | $25.13 | $18.97 | 101,470 |
| 2019-09-23 | $26.05 | $26.12 | $25.92 | $26.06 | $19.67 | 97,133 |
| 2019-09-20 | $26.76 | $26.84 | $26.58 | $26.58 | $20.06 | 69,460 |
| 2019-09-19 | $26.99 | $27.32 | $26.97 | $27.20 | $20.53 | 136,138 |
| 2019-09-18 | $26.90 | $27.03 | $26.78 | $26.89 | $20.29 | 44,069 |
| 2019-09-17 | $26.53 | $27.05 | $26.48 | $27.05 | $20.42 | 123,090 |
| 2019-09-16 | $26.86 | $27.00 | $26.73 | $26.73 | $20.17 | 80,663 |
| 2019-09-13 | $26.92 | $27.15 | $26.90 | $27.09 | $20.45 | 207,620 |
| 2019-09-12 | $27.12 | $27.24 | $27.00 | $27.17 | $20.51 | 62,571 |
| 2019-09-11 | $27.18 | $27.45 | $27.16 | $27.29 | $20.60 | 91,208 |
| 2019-09-10 | $26.66 | $26.94 | $26.64 | $26.91 | $20.31 | 62,856 |
| 2019-09-09 | $26.26 | $26.48 | $26.25 | $26.38 | $19.91 | 71,674 |
| 2019-09-06 | $26.16 | $26.33 | $26.16 | $26.24 | $19.80 | 185,930 |
| 2019-09-05 | $26.39 | $26.55 | $26.35 | $26.45 | $19.96 | 73,461 |
| 2019-09-04 | $26.23 | $26.67 | $26.15 | $26.28 | $19.83 | 365,008 |
| 2019-09-03 | $25.80 | $26.11 | $25.78 | $26.10 | $19.70 | 51,903 |
| 2019-08-30 | $25.90 | $26.07 | $25.77 | $25.99 | $19.62 | 59,411 |
| 2019-08-29 | $25.69 | $25.71 | $25.45 | $25.63 | $19.34 | 102,417 |
| 2019-08-28 | $25.04 | $25.32 | $25.00 | $25.25 | $19.06 | 73,693 |
| 2019-08-27 | $25.00 | $25.73 | $24.95 | $25.28 | $19.08 | 149,503 |
| 2019-08-26 | $25.17 | $25.23 | $25.10 | $25.16 | $18.99 | 63,013 |
| 2019-08-23 | $25.45 | $25.50 | $25.08 | $25.08 | $18.93 | 84,540 |
| 2019-08-22 | $25.04 | $25.25 | $24.99 | $25.10 | $18.94 | 90,326 |
| 2019-08-21 | $25.64 | $25.67 | $25.49 | $25.59 | $19.01 | 65,730 |
| 2019-08-20 | $25.48 | $25.50 | $25.24 | $25.24 | $18.75 | 98,564 |
| 2019-08-19 | $25.58 | $25.75 | $25.56 | $25.57 | $19.00 | 77,940 |
| 2019-08-16 | $25.47 | $25.49 | $25.37 | $25.40 | $18.87 | 100,555 |
| 2019-08-15 | $25.44 | $25.51 | $25.17 | $25.40 | $18.87 | 167,585 |
| 2019-08-14 | $25.20 | $25.29 | $25.11 | $25.25 | $18.76 | 181,125 |
| 2019-08-13 | $25.15 | $25.54 | $25.09 | $25.50 | $18.94 | 164,836 |
| 2019-08-12 | $25.46 | $25.48 | $25.20 | $25.20 | $18.72 | 88,059 |
| 2019-08-09 | $25.53 | $25.68 | $25.44 | $25.48 | $18.93 | 111,361 |
| 2019-08-08 | $25.78 | $25.92 | $25.68 | $25.78 | $19.15 | 130,205 |
| 2019-08-07 | $24.82 | $25.32 | $24.80 | $25.23 | $18.74 | 94,390 |
| 2019-08-06 | $25.23 | $25.24 | $24.89 | $25.05 | $18.61 | 262,977 |
| 2019-08-05 | $25.68 | $25.68 | $25.13 | $25.23 | $18.74 | 207,189 |
| 2019-08-02 | $26.20 | $26.21 | $25.94 | $26.11 | $19.40 | 75,270 |
| 2019-08-01 | $25.78 | $26.28 | $25.76 | $25.96 | $19.28 | 136,601 |
| 2019-07-31 | $25.54 | $25.76 | $25.35 | $25.48 | $18.93 | 147,402 |
| 2019-07-30 | $25.82 | $25.83 | $25.45 | $25.50 | $18.94 | 360,617 |
| 2019-07-29 | $26.86 | $27.00 | $26.75 | $26.79 | $19.90 | 225,788 |
| 2019-07-26 | $26.69 | $26.71 | $26.58 | $26.70 | $19.83 | 174,808 |
| 2019-07-25 | $26.88 | $26.96 | $26.66 | $26.81 | $19.92 | 404,525 |
| 2019-07-24 | $26.63 | $26.92 | $26.57 | $26.88 | $19.97 | 242,260 |
| 2019-07-23 | $26.59 | $26.71 | $26.41 | $26.71 | $19.84 | 488,402 |
| 2019-07-22 | $26.54 | $26.75 | $26.48 | $26.71 | $19.84 | 262,887 |
| 2019-07-19 | $26.97 | $27.09 | $26.83 | $26.83 | $19.93 | 131,966 |
| 2019-07-18 | $26.61 | $27.19 | $26.58 | $27.18 | $20.19 | 291,467 |
| 2019-07-17 | $26.10 | $26.24 | $26.00 | $26.10 | $19.39 | 125,003 |
| 2019-07-16 | $25.35 | $25.59 | $25.35 | $25.52 | $18.96 | 139,933 |
| 2019-07-15 | $25.46 | $25.53 | $25.39 | $25.51 | $18.95 | 340,809 |
| 2019-07-12 | $25.35 | $25.64 | $25.35 | $25.64 | $19.05 | 122,069 |
| 2019-07-11 | $25.20 | $25.50 | $25.18 | $25.46 | $18.91 | 392,438 |
| 2019-07-10 | $25.25 | $25.36 | $25.13 | $25.23 | $18.74 | 221,872 |
| 2019-07-09 | $24.66 | $24.89 | $24.59 | $24.84 | $18.45 | 820,992 |
| 2019-07-08 | $24.96 | $25.16 | $24.96 | $25.12 | $18.66 | 393,967 |
| 2019-07-05 | $24.77 | $24.81 | $24.53 | $24.77 | $18.40 | 228,730 |
| 2019-07-03 | $24.96 | $25.02 | $24.84 | $25.02 | $18.59 | 109,996 |
| 2019-07-02 | $24.33 | $24.52 | $24.31 | $24.41 | $18.13 | 157,264 |
| 2019-07-01 | $23.87 | $23.91 | $23.79 | $23.88 | $17.74 | 210,642 |
| 2019-06-28 | $23.31 | $23.55 | $23.27 | $23.53 | $17.48 | 209,191 |
| 2019-06-27 | $24.06 | $24.06 | $23.90 | $23.94 | $17.78 | 258,170 |
| 2019-06-26 | $23.83 | $23.92 | $23.73 | $23.81 | $17.69 | 758,152 |
| 2019-06-25 | $23.68 | $23.76 | $23.54 | $23.70 | $17.61 | 1,727,204 |
| 2019-06-24 | $23.58 | $23.64 | $23.48 | $23.59 | $17.52 | 550,482 |
| 2019-06-21 | $23.63 | $23.80 | $23.60 | $23.69 | $17.60 | 893,792 |
| 2019-06-20 | $23.77 | $23.80 | $23.67 | $23.68 | $17.59 | 813,161 |
| 2019-06-19 | $23.56 | $24.07 | $23.54 | $24.00 | $17.83 | 1,280,701 |
| 2019-06-18 | $24.03 | $24.23 | $23.83 | $23.90 | $17.75 | 627,041 |
| 2019-06-17 | $24.57 | $24.58 | $24.36 | $24.41 | $18.13 | 287,484 |
| 2019-06-14 | $25.12 | $25.16 | $24.81 | $24.89 | $18.49 | 349,413 |
| 2019-06-13 | $25.66 | $25.66 | $25.43 | $25.48 | $18.93 | 161,205 |
| 2019-06-12 | $25.74 | $25.85 | $25.58 | $25.60 | $19.02 | 779,529 |
| 2019-06-11 | $26.07 | $26.21 | $25.64 | $26.07 | $19.37 | 1,437,491 |
| 2019-06-10 | $26.13 | $26.17 | $25.81 | $25.90 | $19.24 | 2,111,382 |
| 2019-06-07 | $26.42 | $26.57 | $26.26 | $26.41 | $19.62 | 1,370,116 |
| 2019-06-06 | $26.15 | $26.53 | $26.13 | $26.33 | $19.56 | 177,893 |
| 2019-06-05 | $25.18 | $25.18 | $24.84 | $25.05 | $18.61 | 679,555 |
| 2019-06-04 | $24.49 | $24.69 | $24.41 | $24.69 | $18.34 | 760,775 |
| 2019-06-03 | $23.65 | $23.72 | $23.52 | $23.68 | $17.59 | 607,296 |
| 2019-05-31 | $24.16 | $24.22 | $24.10 | $24.14 | $17.93 | 1,889,033 |
| 2019-05-30 | $24.67 | $24.67 | $24.51 | $24.53 | $18.22 | 1,804,713 |
| 2019-05-29 | $24.68 | $24.95 | $24.61 | $24.90 | $18.50 | 1,066,209 |
| 2019-05-28 | $25.80 | $25.82 | $25.20 | $25.34 | $18.82 | 936,851 |
| 2019-05-24 | $26.15 | $26.32 | $26.05 | $26.29 | $19.53 | 752,449 |
| 2019-05-23 | $26.63 | $26.70 | $26.46 | $26.54 | $19.42 | 261,612 |
| 2019-05-22 | $26.56 | $26.97 | $26.53 | $26.90 | $19.68 | 271,304 |
| 2019-05-21 | $27.94 | $28.17 | $27.41 | $27.46 | $20.09 | 861,420 |
| 2019-05-20 | $27.65 | $28.05 | $27.60 | $27.87 | $20.39 | 964,967 |
| 2019-05-17 | $27.22 | $27.58 | $27.22 | $27.50 | $20.12 | 315,200 |
| 2019-05-16 | $27.12 | $27.33 | $27.12 | $27.16 | $19.87 | 193,340 |
| 2019-05-15 | $27.51 | $27.57 | $27.35 | $27.36 | $20.02 | 263,363 |
| 2019-05-14 | $27.72 | $27.93 | $27.71 | $27.76 | $20.31 | 319,086 |
| 2019-05-13 | $28.28 | $28.36 | $28.06 | $28.10 | $20.56 | 166,927 |
| 2019-05-10 | $28.75 | $28.75 | $28.19 | $28.32 | $20.72 | 712,812 |
| 2019-05-09 | $28.86 | $29.14 | $28.67 | $29.00 | $21.22 | 320,838 |
| 2019-05-08 | $28.52 | $28.67 | $28.06 | $28.43 | $20.80 | 746,694 |
| 2019-05-07 | $30.55 | $30.59 | $30.19 | $30.44 | $22.27 | 132,414 |
| 2019-05-06 | $30.95 | $30.95 | $30.56 | $30.87 | $22.59 | 65,007 |
| 2019-05-03 | $30.72 | $30.99 | $30.65 | $30.93 | $22.63 | 92,995 |
| 2019-05-02 | $30.80 | $30.89 | $30.67 | $30.84 | $22.57 | 96,331 |
| 2019-05-01 | $31.60 | $31.62 | $31.28 | $31.38 | $22.96 | 71,270 |
| 2019-04-30 | $31.54 | $32.12 | $31.54 | $32.00 | $23.42 | 114,614 |
| 2019-04-29 | $31.40 | $31.59 | $31.38 | $31.47 | $23.03 | 107,990 |
| 2019-04-26 | $31.31 | $31.45 | $31.31 | $31.41 | $22.98 | 232,482 |
| 2019-04-25 | $30.91 | $31.30 | $30.69 | $31.00 | $22.68 | 119,816 |
| 2019-04-24 | $31.70 | $31.82 | $31.65 | $31.73 | $23.22 | 81,812 |
| 2019-04-23 | $32.27 | $32.28 | $32.11 | $32.15 | $23.52 | 92,564 |
| 2019-04-22 | $32.45 | $32.65 | $32.42 | $32.60 | $23.85 | 55,685 |
| 2019-04-18 | $32.87 | $32.93 | $32.14 | $32.58 | $23.84 | 83,088 |
| 2019-04-17 | $32.62 | $32.83 | $32.60 | $32.83 | $24.02 | 67,425 |
| 2019-04-16 | $32.80 | $32.86 | $32.62 | $32.70 | $23.93 | 48,905 |
| 2019-04-15 | $33.02 | $33.09 | $32.94 | $32.98 | $24.13 | 76,638 |
| 2019-04-12 | $32.74 | $32.93 | $32.70 | $32.93 | $24.10 | 167,609 |
| 2019-04-11 | $33.14 | $33.14 | $32.75 | $32.79 | $23.99 | 661,692 |
| 2019-04-10 | $33.14 | $33.47 | $33.09 | $33.38 | $24.42 | 700,121 |
| 2019-04-09 | $33.23 | $33.30 | $33.13 | $33.23 | $24.32 | 532,854 |
| 2019-04-08 | $33.43 | $33.63 | $33.39 | $33.44 | $24.47 | 76,514 |
| 2019-04-05 | $33.48 | $33.63 | $33.30 | $33.61 | $24.59 | 78,575 |
| 2019-04-04 | $33.73 | $33.78 | $33.48 | $33.53 | $24.53 | 91,396 |
| 2019-04-03 | $33.80 | $33.80 | $33.09 | $33.20 | $24.29 | 734,166 |
| 2019-04-02 | $34.35 | $34.77 | $34.27 | $34.27 | $25.08 | 531,395 |
| 2019-04-01 | $34.96 | $34.96 | $34.52 | $34.60 | $25.32 | 55,293 |
| 2019-03-29 | $34.77 | $34.77 | $34.41 | $34.57 | $25.30 | 50,121 |
| 2019-03-28 | $34.47 | $34.87 | $34.40 | $34.55 | $25.28 | 53,235 |
| 2019-03-27 | $33.88 | $34.28 | $33.88 | $34.22 | $25.04 | 364,031 |
| 2019-03-26 | $34.41 | $34.42 | $34.08 | $34.36 | $25.14 | 233,078 |
| 2019-03-25 | $33.67 | $33.95 | $33.65 | $33.92 | $24.82 | 68,941 |
| 2019-03-22 | $34.51 | $34.64 | $34.21 | $34.23 | $25.05 | 45,444 |
| 2019-03-21 | $34.60 | $34.73 | $34.26 | $34.42 | $25.19 | 38,301 |
| 2019-03-20 | $34.94 | $34.95 | $34.56 | $34.63 | $25.34 | 74,690 |
| 2019-03-19 | $35.54 | $35.58 | $35.06 | $35.15 | $25.72 | 57,150 |
| 2019-03-18 | $35.21 | $35.22 | $35.05 | $35.17 | $25.73 | 58,297 |
| 2019-03-15 | $34.74 | $34.88 | $34.67 | $34.80 | $25.46 | 47,247 |
| 2019-03-14 | $34.79 | $34.79 | $34.25 | $34.26 | $25.07 | 42,877 |
| 2019-03-13 | $34.50 | $34.50 | $34.15 | $34.39 | $25.16 | 54,393 |
| 2019-03-12 | $34.62 | $34.76 | $34.51 | $34.53 | $25.27 | 35,404 |
| 2019-03-11 | $34.56 | $34.86 | $34.40 | $34.85 | $25.50 | 275,962 |
| 2019-03-08 | $34.42 | $34.56 | $34.27 | $34.35 | $25.13 | 135,282 |
| 2019-03-07 | $34.84 | $34.90 | $34.53 | $34.58 | $25.30 | 113,593 |
| 2019-03-06 | $34.58 | $34.75 | $34.49 | $34.75 | $25.43 | 68,262 |
| 2019-03-05 | $33.94 | $34.70 | $33.94 | $34.28 | $25.08 | 68,282 |
| 2019-03-04 | $34.26 | $34.26 | $33.89 | $33.96 | $24.85 | 50,007 |
| 2019-03-01 | $33.65 | $33.88 | $33.64 | $33.81 | $24.74 | 35,151 |
| 2019-02-28 | $33.69 | $33.79 | $33.55 | $33.60 | $24.59 | 57,448 |
| 2019-02-27 | $34.14 | $34.27 | $33.93 | $34.14 | $24.98 | 66,926 |
| 2019-02-26 | $34.13 | $34.32 | $34.09 | $34.17 | $25.00 | 158,615 |
| 2019-02-25 | $34.37 | $34.43 | $34.23 | $34.40 | $25.17 | 82,883 |
| 2019-02-22 | $34.27 | $34.47 | $34.24 | $34.41 | $25.18 | 242,156 |
| 2019-02-21 | $34.35 | $34.41 | $34.10 | $34.20 | $25.02 | 71,464 |
| 2019-02-20 | $35.20 | $36.07 | $35.20 | $35.92 | $25.64 | 238,371 |
| 2019-02-19 | $34.52 | $34.86 | $34.43 | $34.80 | $24.84 | 116,294 |
| 2019-02-15 | $34.42 | $34.55 | $34.30 | $34.42 | $24.57 | 63,478 |
| 2019-02-14 | $33.95 | $34.14 | $33.90 | $34.02 | $24.29 | 259,749 |
| 2019-02-13 | $34.11 | $34.30 | $34.06 | $34.06 | $24.31 | 54,135 |
| 2019-02-12 | $33.30 | $33.76 | $33.27 | $33.60 | $23.99 | 84,567 |
| 2019-02-11 | $33.52 | $33.67 | $33.38 | $33.48 | $23.90 | 71,561 |
| 2019-02-08 | $33.31 | $33.38 | $33.11 | $33.30 | $23.77 | 91,249 |
| 2019-02-07 | $33.80 | $33.85 | $33.57 | $33.67 | $24.04 | 69,740 |
| 2019-02-06 | $33.31 | $33.48 | $33.10 | $33.42 | $23.86 | 193,853 |
| 2019-02-05 | $33.67 | $33.78 | $33.52 | $33.74 | $24.09 | 166,200 |
| 2019-02-04 | $33.30 | $33.31 | $33.01 | $33.24 | $23.73 | 191,904 |
| 2019-02-01 | $33.74 | $34.12 | $33.67 | $33.92 | $24.21 | 178,572 |
| 2019-01-31 | $33.26 | $33.60 | $33.12 | $33.53 | $23.94 | 174,985 |
| 2019-01-30 | $32.73 | $33.12 | $32.66 | $32.92 | $23.50 | 192,993 |
| 2019-01-29 | $32.19 | $32.37 | $31.82 | $32.17 | $22.97 | 170,969 |
| 2019-01-28 | $31.15 | $31.88 | $31.14 | $31.80 | $22.70 | 549,364 |
| 2019-01-25 | $32.12 | $32.36 | $32.07 | $32.27 | $23.04 | 338,802 |
| 2019-01-24 | $31.90 | $32.15 | $31.90 | $32.12 | $22.93 | 186,967 |
| 2019-01-23 | $32.42 | $32.68 | $32.35 | $32.64 | $23.30 | 611,623 |
| 2019-01-22 | $32.10 | $32.42 | $32.10 | $32.34 | $23.08 | 562,682 |
| 2019-01-18 | $32.17 | $32.46 | $32.06 | $32.38 | $23.12 | 190,023 |
| 2019-01-17 | $30.90 | $31.55 | $30.90 | $31.42 | $22.43 | 250,722 |
| 2019-01-16 | $31.22 | $31.31 | $30.81 | $30.94 | $22.09 | 240,636 |
| 2019-01-15 | $31.10 | $31.74 | $31.10 | $31.74 | $22.66 | 482,841 |
| 2019-01-14 | $31.02 | $31.54 | $31.02 | $31.36 | $22.39 | 1,219,672 |
| 2019-01-11 | $30.93 | $31.73 | $30.89 | $31.69 | $22.62 | 575,025 |
| 2019-01-10 | $30.83 | $31.19 | $30.81 | $31.15 | $22.24 | 222,009 |
| 2019-01-09 | $30.94 | $31.28 | $30.83 | $31.09 | $22.19 | 189,175 |
| 2019-01-08 | $30.12 | $30.42 | $29.96 | $30.28 | $21.62 | 482,830 |
| 2019-01-07 | $30.25 | $30.27 | $29.66 | $30.00 | $21.42 | 367,029 |
| 2019-01-04 | $30.74 | $31.36 | $30.69 | $31.28 | $22.33 | 226,013 |
| 2019-01-03 | $30.32 | $30.75 | $30.24 | $30.67 | $21.89 | 297,844 |
| 2019-01-02 | $29.85 | $30.38 | $29.84 | $30.38 | $21.68 | 359,732 |
| 2018-12-31 | $30.10 | $30.60 | $30.10 | $30.52 | $21.79 | 447,782 |
| 2018-12-28 | $29.94 | $30.00 | $29.77 | $29.85 | $21.31 | 262,585 |
| 2018-12-27 | $29.12 | $29.28 | $28.96 | $29.28 | $20.90 | 324,094 |
| 2018-12-26 | $29.15 | $29.30 | $28.85 | $29.23 | $20.87 | 276,272 |
| 2018-12-24 | $28.85 | $29.73 | $28.80 | $29.12 | $20.79 | 247,180 |
| 2018-12-21 | $29.71 | $30.07 | $29.32 | $29.46 | $21.03 | 310,758 |
| 2018-12-20 | $29.44 | $29.58 | $29.10 | $29.24 | $20.87 | 501,102 |
| 2018-12-19 | $29.16 | $29.31 | $28.70 | $28.81 | $20.56 | 319,003 |
| 2018-12-18 | $29.44 | $29.50 | $28.90 | $29.02 | $20.72 | 511,702 |
| 2018-12-17 | $29.52 | $29.59 | $28.90 | $29.05 | $20.74 | 590,223 |
| 2018-12-14 | $29.98 | $29.98 | $29.50 | $29.58 | $21.12 | 322,801 |
| 2018-12-13 | $30.57 | $30.67 | $30.12 | $30.36 | $21.67 | 338,509 |
| 2018-12-12 | $30.69 | $30.88 | $30.44 | $30.52 | $21.79 | 457,487 |
| 2018-12-11 | $30.39 | $30.39 | $29.85 | $29.91 | $21.35 | 679,832 |
| 2018-12-10 | $30.21 | $30.28 | $29.67 | $29.78 | $21.26 | 448,357 |
| 2018-12-07 | $29.94 | $30.02 | $29.42 | $29.53 | $21.08 | 360,569 |
| 2018-12-06 | $30.10 | $30.19 | $29.82 | $29.96 | $21.39 | 526,549 |
| 2018-12-04 | $30.19 | $30.28 | $29.71 | $29.82 | $21.29 | 336,151 |
| 2018-12-03 | $30.98 | $30.98 | $30.55 | $30.64 | $21.87 | 298,256 |
| 2018-11-30 | $30.46 | $30.75 | $30.38 | $30.46 | $21.74 | 198,602 |
| 2018-11-29 | $30.96 | $31.08 | $30.62 | $30.71 | $21.92 | 528,080 |
| 2018-11-28 | $31.24 | $31.27 | $30.77 | $31.06 | $22.17 | 507,625 |
| 2018-11-27 | $31.35 | $31.35 | $30.85 | $30.94 | $22.09 | 377,930 |
| 2018-11-26 | $31.08 | $31.30 | $31.01 | $31.21 | $22.28 | 456,328 |
| 2018-11-23 | $31.70 | $31.70 | $31.44 | $31.46 | $22.46 | 87,228 |
| 2018-11-21 | $31.95 | $32.32 | $31.73 | $31.73 | $22.65 | 147,640 |
| 2018-11-20 | $32.81 | $32.90 | $32.50 | $32.50 | $22.59 | 231,224 |
| 2018-11-19 | $33.30 | $33.30 | $32.75 | $32.77 | $22.78 | 185,204 |
| 2018-11-16 | $33.79 | $33.93 | $33.67 | $33.74 | $23.45 | 114,044 |
| 2018-11-15 | $33.57 | $33.58 | $33.03 | $33.17 | $23.06 | 200,614 |
| 2018-11-14 | $33.97 | $34.00 | $33.50 | $33.80 | $23.50 | 110,426 |
| 2018-11-13 | $34.34 | $34.35 | $33.86 | $33.90 | $23.57 | 96,934 |
| 2018-11-12 | $34.43 | $34.71 | $34.33 | $34.61 | $24.06 | 130,553 |
| 2018-11-09 | $36.24 | $36.25 | $35.50 | $35.55 | $24.71 | 601,391 |
| 2018-11-08 | $35.18 | $35.35 | $34.90 | $35.06 | $24.37 | 88,227 |
| 2018-11-07 | $35.20 | $35.20 | $34.86 | $34.90 | $24.26 | 312,569 |
| 2018-11-06 | $33.99 | $34.70 | $33.88 | $34.60 | $24.05 | 165,489 |
| 2018-11-05 | $34.42 | $34.58 | $34.20 | $34.52 | $24.00 | 285,861 |
| 2018-11-02 | $33.93 | $34.41 | $33.80 | $33.83 | $23.52 | 615,256 |
| 2018-11-01 | $34.58 | $35.15 | $34.58 | $34.88 | $24.25 | 101,010 |
| 2018-10-31 | $34.05 | $34.05 | $33.72 | $33.85 | $23.53 | 147,704 |
| 2018-10-30 | $34.35 | $34.50 | $33.90 | $34.19 | $23.77 | 171,539 |
| 2018-10-29 | $34.92 | $34.99 | $33.99 | $34.21 | $23.78 | 154,342 |
| 2018-10-26 | $34.47 | $34.70 | $34.18 | $34.59 | $24.04 | 121,343 |
| 2018-10-25 | $34.72 | $35.27 | $34.53 | $35.18 | $24.45 | 172,290 |
| 2018-10-24 | $34.27 | $34.38 | $33.77 | $33.91 | $23.57 | 107,657 |
| 2018-10-23 | $34.91 | $34.95 | $34.28 | $34.58 | $24.04 | 159,197 |
| 2018-10-22 | $34.15 | $34.25 | $33.65 | $33.82 | $23.51 | 114,597 |
| 2018-10-19 | $33.78 | $33.90 | $33.56 | $33.65 | $23.39 | 145,984 |
| 2018-10-18 | $33.60 | $33.83 | $33.26 | $33.34 | $23.18 | 154,173 |
| 2018-10-17 | $33.35 | $33.79 | $33.28 | $33.55 | $23.32 | 95,191 |
| 2018-10-16 | $33.70 | $33.70 | $33.32 | $33.38 | $23.20 | 146,755 |
| 2018-10-15 | $33.69 | $34.21 | $33.54 | $33.95 | $23.60 | 205,012 |
| 2018-10-12 | $34.09 | $34.09 | $32.83 | $33.10 | $23.01 | 162,800 |
| 2018-10-11 | $35.55 | $35.63 | $35.04 | $35.21 | $24.48 | 127,357 |
| 2018-10-10 | $35.39 | $35.53 | $35.05 | $35.12 | $24.41 | 207,042 |
| 2018-10-09 | $34.41 | $34.87 | $34.36 | $34.76 | $24.16 | 86,626 |
| 2018-10-08 | $34.64 | $34.76 | $34.54 | $34.70 | $24.12 | 93,445 |
| 2018-10-05 | $34.50 | $34.78 | $34.47 | $34.66 | $24.09 | 80,201 |
| 2018-10-04 | $34.22 | $34.57 | $34.19 | $34.52 | $24.00 | 87,411 |
| 2018-10-03 | $35.01 | $35.06 | $34.84 | $34.97 | $24.31 | 98,311 |
| 2018-10-02 | $34.61 | $35.08 | $34.52 | $34.95 | $24.30 | 127,733 |
| 2018-10-01 | $34.81 | $34.82 | $34.34 | $34.39 | $23.91 | 71,767 |
| 2018-09-28 | $35.02 | $35.05 | $34.62 | $34.71 | $24.13 | 139,835 |
| 2018-09-27 | $34.96 | $35.36 | $34.96 | $35.13 | $24.42 | 71,122 |
| 2018-09-26 | $34.97 | $35.46 | $34.97 | $35.03 | $24.35 | 297,329 |
| 2018-09-25 | $34.77 | $34.81 | $34.47 | $34.60 | $24.05 | 118,671 |
| 2018-09-24 | $34.34 | $34.34 | $34.10 | $34.16 | $23.75 | 171,787 |
| 2018-09-21 | $34.65 | $34.92 | $34.60 | $34.73 | $24.14 | 125,507 |
| 2018-09-20 | $34.14 | $34.42 | $34.13 | $34.40 | $23.91 | 104,092 |
| 2018-09-19 | $33.73 | $33.87 | $33.62 | $33.69 | $23.42 | 64,442 |
| 2018-09-18 | $34.20 | $34.32 | $33.84 | $33.90 | $23.57 | 187,147 |
| 2018-09-17 | $34.48 | $34.66 | $34.37 | $34.40 | $23.91 | 90,650 |
| 2018-09-14 | $34.60 | $34.61 | $34.07 | $34.16 | $23.75 | 272,484 |
| 2018-09-13 | $34.35 | $34.45 | $34.18 | $34.36 | $23.88 | 97,490 |
| 2018-09-12 | $34.04 | $35.50 | $33.99 | $35.00 | $24.33 | 157,750 |
| 2018-09-11 | $34.30 | $34.30 | $33.81 | $33.90 | $23.57 | 181,570 |
| 2018-09-10 | $35.25 | $35.27 | $35.00 | $35.05 | $24.36 | 63,529 |
| 2018-09-07 | $34.63 | $34.94 | $34.62 | $34.80 | $24.19 | 81,902 |
| 2018-09-06 | $34.85 | $35.05 | $34.73 | $34.87 | $24.24 | 53,202 |
| 2018-09-05 | $34.83 | $34.94 | $34.64 | $34.76 | $24.16 | 71,525 |
| 2018-09-04 | $34.87 | $35.09 | $34.78 | $35.01 | $24.34 | 86,479 |
| 2018-08-31 | $35.85 | $35.92 | $35.48 | $35.54 | $24.71 | 194,704 |
| 2018-08-30 | $35.68 | $35.87 | $35.63 | $35.67 | $24.80 | 599,608 |
| 2018-08-29 | $35.68 | $35.95 | $35.65 | $35.90 | $24.96 | 92,746 |
| 2018-08-28 | $35.99 | $36.05 | $35.81 | $35.82 | $24.90 | 556,886 |
| 2018-08-27 | $36.20 | $36.31 | $35.85 | $36.17 | $25.14 | 72,394 |
| 2018-08-24 | $36.04 | $36.06 | $35.81 | $35.98 | $25.01 | 225,828 |
| 2018-08-23 | $36.78 | $36.78 | $36.29 | $36.39 | $25.30 | 157,203 |
| 2018-08-22 | $37.94 | $38.01 | $37.54 | $37.58 | $25.85 | 600,315 |
| 2018-08-21 | $38.36 | $38.36 | $37.59 | $37.64 | $25.89 | 61,448 |
| 2018-08-20 | $38.09 | $38.24 | $38.03 | $38.23 | $26.30 | 63,179 |
| 2018-08-17 | $37.90 | $38.23 | $37.90 | $38.04 | $26.17 | 67,680 |
| 2018-08-16 | $37.87 | $38.10 | $37.81 | $37.92 | $26.09 | 62,647 |
| 2018-08-15 | $37.42 | $37.68 | $37.34 | $37.58 | $25.85 | 54,812 |
| 2018-08-14 | $37.96 | $38.05 | $37.77 | $37.85 | $26.04 | 101,367 |
| 2018-08-13 | $37.54 | $37.97 | $37.48 | $37.82 | $26.02 | 74,142 |
| 2018-08-10 | $37.58 | $37.73 | $37.47 | $37.60 | $25.87 | 46,066 |
| 2018-08-09 | $38.33 | $38.41 | $38.08 | $38.08 | $26.20 | 58,562 |
| 2018-08-08 | $38.35 | $38.41 | $38.16 | $38.27 | $26.33 | 48,280 |
| 2018-08-07 | $38.24 | $38.25 | $37.95 | $37.96 | $26.11 | 45,231 |
| 2018-08-06 | $37.72 | $37.90 | $37.63 | $37.82 | $26.02 | 83,003 |
| 2018-08-03 | $37.95 | $38.24 | $37.93 | $38.24 | $26.31 | 47,650 |
| 2018-08-02 | $38.18 | $38.19 | $37.90 | $38.05 | $26.18 | 82,377 |
| 2018-08-01 | $38.07 | $38.07 | $37.83 | $37.97 | $26.12 | 92,285 |
| 2018-07-31 | $38.46 | $38.60 | $38.21 | $38.31 | $26.36 | 96,345 |
| 2018-07-30 | $37.53 | $37.74 | $37.46 | $37.65 | $25.90 | 53,106 |
| 2018-07-27 | $37.28 | $37.32 | $36.98 | $37.10 | $25.52 | 73,766 |
| 2018-07-26 | $37.85 | $37.89 | $37.35 | $37.38 | $25.72 | 56,879 |
| 2018-07-25 | $37.51 | $37.58 | $37.25 | $37.51 | $25.80 | 65,499 |
| 2018-07-24 | $37.85 | $37.95 | $37.49 | $37.57 | $25.85 | 64,658 |
| 2018-07-23 | $37.75 | $37.88 | $37.47 | $37.56 | $25.84 | 72,320 |
| 2018-07-20 | $38.23 | $38.40 | $38.15 | $38.34 | $26.38 | 346,005 |
| 2018-07-19 | $37.58 | $37.99 | $37.24 | $37.80 | $26.00 | 330,326 |
| 2018-07-18 | $37.34 | $37.44 | $37.21 | $37.33 | $25.68 | 75,349 |
| 2018-07-17 | $37.05 | $37.26 | $36.96 | $37.00 | $25.45 | 82,033 |
| 2018-07-16 | $37.98 | $38.07 | $37.71 | $37.84 | $26.03 | 57,710 |
| 2018-07-13 | $38.09 | $38.14 | $37.88 | $37.99 | $26.13 | 52,382 |
| 2018-07-12 | $38.41 | $38.60 | $38.36 | $38.41 | $26.42 | 61,308 |
| 2018-07-11 | $38.34 | $38.49 | $38.05 | $38.20 | $26.28 | 87,995 |
| 2018-07-10 | $38.66 | $38.86 | $38.53 | $38.62 | $26.57 | 136,247 |
| 2018-07-09 | $38.60 | $38.87 | $38.41 | $38.83 | $26.71 | 115,866 |
| 2018-07-06 | $38.56 | $38.66 | $38.32 | $38.58 | $26.54 | 362,166 |
| 2018-07-05 | $38.35 | $38.82 | $38.35 | $38.64 | $26.58 | 266,293 |
| 2018-07-03 | $37.99 | $38.12 | $37.67 | $37.77 | $25.98 | 47,005 |
| 2018-07-02 | $36.91 | $37.32 | $36.91 | $37.32 | $25.67 | 45,890 |
| 2018-06-29 | $37.27 | $37.35 | $37.09 | $37.14 | $25.55 | 68,450 |
| 2018-06-28 | $36.62 | $36.94 | $36.59 | $36.82 | $25.33 | 66,823 |
| 2018-06-27 | $35.98 | $36.10 | $35.65 | $35.73 | $24.58 | 164,173 |
| 2018-06-26 | $36.14 | $36.15 | $35.77 | $35.93 | $24.72 | 50,898 |
| 2018-06-25 | $36.04 | $36.14 | $35.94 | $35.94 | $24.72 | 62,274 |
| 2018-06-22 | $35.94 | $36.29 | $35.78 | $36.23 | $24.92 | 388,355 |
| 2018-06-21 | $35.66 | $35.74 | $35.26 | $35.32 | $24.30 | 333,573 |
| 2018-06-20 | $35.88 | $35.94 | $35.61 | $35.74 | $24.59 | 193,567 |
| 2018-06-19 | $34.73 | $34.84 | $34.56 | $34.76 | $23.91 | 146,361 |
| 2018-06-18 | $34.66 | $34.68 | $34.30 | $34.49 | $23.73 | 321,015 |
| 2018-06-15 | $35.10 | $35.29 | $34.94 | $35.12 | $24.16 | 127,669 |
| 2018-06-14 | $34.73 | $35.01 | $34.64 | $34.74 | $23.90 | 854,256 |
| 2018-06-13 | $35.00 | $35.02 | $34.50 | $34.77 | $23.92 | 1,050,206 |
| 2018-06-12 | $34.49 | $34.90 | $34.29 | $34.57 | $23.78 | 204,406 |
| 2018-06-11 | $35.03 | $35.20 | $34.90 | $34.96 | $24.05 | 99,494 |
| 2018-06-08 | $34.61 | $34.76 | $34.56 | $34.66 | $23.84 | 159,042 |
| 2018-06-07 | $35.09 | $35.21 | $34.85 | $34.92 | $24.02 | 407,575 |
| 2018-06-06 | $35.50 | $35.55 | $35.20 | $35.53 | $24.44 | 80,932 |
| 2018-06-05 | $36.16 | $36.17 | $35.90 | $36.06 | $24.81 | 102,230 |
| 2018-06-04 | $36.18 | $36.33 | $36.08 | $36.17 | $24.88 | 552,346 |
| 2018-06-01 | $36.51 | $36.51 | $36.20 | $36.38 | $25.03 | 157,189 |
| 2018-05-31 | $36.34 | $36.41 | $36.05 | $36.19 | $24.90 | 157,003 |
| 2018-05-30 | $36.04 | $36.20 | $35.75 | $35.95 | $24.73 | 488,066 |
| 2018-05-29 | $36.42 | $36.42 | $35.85 | $36.08 | $24.82 | 457,735 |
| 2018-05-25 | $37.19 | $37.32 | $37.10 | $37.14 | $25.55 | 282,635 |
| 2018-05-24 | $37.87 | $37.87 | $37.47 | $37.70 | $25.94 | 74,326 |
| 2018-05-23 | $38.36 | $38.43 | $38.01 | $38.37 | $26.13 | 75,636 |
| 2018-05-22 | $38.08 | $38.32 | $37.90 | $38.06 | $25.92 | 95,631 |
| 2018-05-21 | $38.04 | $38.24 | $38.00 | $38.16 | $25.99 | 71,482 |
| 2018-05-18 | $38.00 | $38.06 | $37.85 | $37.95 | $25.85 | 35,980 |
| 2018-05-17 | $37.81 | $37.98 | $37.79 | $37.95 | $25.85 | 68,401 |
| 2018-05-16 | $37.47 | $37.66 | $37.31 | $37.52 | $25.55 | 76,687 |
| 2018-05-15 | $37.46 | $37.83 | $37.37 | $37.80 | $25.74 | 76,225 |
| 2018-05-14 | $38.13 | $38.25 | $37.93 | $38.21 | $26.02 | 91,734 |
| 2018-05-11 | $38.36 | $38.48 | $37.95 | $38.05 | $25.91 | 67,540 |
| 2018-05-10 | $38.36 | $38.46 | $37.58 | $38.46 | $26.19 | 206,731 |
| 2018-05-09 | $38.02 | $38.64 | $38.01 | $38.56 | $26.26 | 533,975 |
| 2018-05-08 | $35.96 | $36.36 | $35.73 | $36.29 | $24.71 | 361,343 |
| 2018-05-07 | $35.74 | $36.26 | $35.74 | $35.96 | $24.49 | 116,258 |
| 2018-05-04 | $35.85 | $36.15 | $35.71 | $35.94 | $24.48 | 152,962 |
| 2018-05-03 | $35.84 | $36.07 | $35.69 | $35.80 | $24.38 | 169,366 |
| 2018-05-02 | $36.38 | $36.40 | $35.91 | $36.07 | $24.56 | 79,281 |
| 2018-05-01 | $36.22 | $36.31 | $36.01 | $36.22 | $24.67 | 185,667 |
| 2018-04-30 | $36.20 | $36.54 | $36.20 | $36.37 | $24.77 | 256,389 |
| 2018-04-27 | $36.13 | $36.75 | $36.04 | $36.63 | $24.95 | 673,262 |
| 2018-04-26 | $35.83 | $36.14 | $35.70 | $36.00 | $24.52 | 151,229 |
| 2018-04-25 | $34.60 | $34.92 | $34.39 | $34.72 | $23.65 | 197,986 |
| 2018-04-24 | $33.94 | $33.95 | $33.19 | $33.61 | $22.89 | 745,718 |
| 2018-04-23 | $34.21 | $34.25 | $33.84 | $33.84 | $23.05 | 216,025 |
| 2018-04-20 | $34.28 | $34.31 | $34.06 | $34.14 | $23.25 | 105,517 |
| 2018-04-19 | $34.51 | $34.51 | $33.28 | $33.74 | $22.98 | 379,815 |
| 2018-04-18 | $35.26 | $35.26 | $34.81 | $34.99 | $23.83 | 259,987 |
| 2018-04-17 | $35.01 | $35.17 | $34.98 | $35.06 | $23.88 | 277,951 |
| 2018-04-16 | $35.40 | $35.93 | $35.11 | $35.54 | $24.20 | 384,440 |
| 2018-04-13 | $35.64 | $35.75 | $35.58 | $35.66 | $24.29 | 282,199 |
| 2018-04-12 | $35.65 | $35.90 | $35.54 | $35.68 | $24.30 | 354,905 |
| 2018-04-11 | $35.89 | $36.11 | $35.75 | $35.83 | $24.40 | 272,340 |
| 2018-04-10 | $36.25 | $36.57 | $36.25 | $36.42 | $24.80 | 371,735 |
| 2018-04-09 | $36.33 | $36.68 | $36.12 | $36.44 | $24.82 | 693,777 |
| 2018-04-06 | $35.56 | $36.57 | $35.56 | $36.43 | $24.81 | 145,165 |
| 2018-04-05 | $35.70 | $35.90 | $35.50 | $35.75 | $24.35 | 139,952 |
| 2018-04-04 | $34.91 | $36.06 | $34.91 | $36.06 | $24.56 | 319,490 |
| 2018-04-03 | $34.95 | $35.00 | $34.69 | $34.87 | $23.75 | 169,886 |
| 2018-04-02 | $34.65 | $34.96 | $34.04 | $34.38 | $23.41 | 67,695 |
| 2018-03-29 | $34.59 | $34.94 | $34.46 | $34.65 | $23.60 | 190,857 |
| 2018-03-28 | $34.04 | $34.79 | $33.96 | $34.58 | $23.55 | 270,011 |
| 2018-03-27 | $33.63 | $33.70 | $33.39 | $33.39 | $22.74 | 491,880 |
| 2018-03-26 | $33.49 | $33.71 | $33.25 | $33.69 | $22.94 | 616,842 |
| 2018-03-23 | $34.09 | $34.25 | $33.49 | $33.53 | $22.83 | 193,795 |
| 2018-03-22 | $32.88 | $33.46 | $32.61 | $33.24 | $22.64 | 1,178,386 |
| 2018-03-21 | $33.24 | $33.43 | $33.10 | $33.17 | $22.59 | 175,122 |
| 2018-03-20 | $33.85 | $33.97 | $33.54 | $33.56 | $22.86 | 145,207 |
| 2018-03-19 | $34.46 | $34.50 | $34.14 | $34.24 | $23.32 | 128,277 |
| 2018-03-16 | $35.01 | $35.12 | $34.59 | $34.60 | $23.56 | 112,485 |
| 2018-03-15 | $35.38 | $35.87 | $34.92 | $34.97 | $23.82 | 498,467 |
| 2018-03-14 | $35.78 | $35.93 | $35.53 | $35.76 | $24.35 | 178,261 |
| 2018-03-13 | $35.63 | $35.72 | $35.30 | $35.39 | $24.10 | 264,521 |
| 2018-03-12 | $36.14 | $36.25 | $35.91 | $36.01 | $24.52 | 121,947 |
| 2018-03-09 | $36.35 | $36.54 | $36.30 | $36.39 | $24.78 | 84,802 |
| 2018-03-08 | $36.30 | $36.60 | $36.15 | $36.23 | $24.67 | 118,005 |
| 2018-03-07 | $36.48 | $36.50 | $36.24 | $36.36 | $24.76 | 78,673 |
| 2018-03-06 | $36.48 | $36.55 | $36.11 | $36.17 | $24.63 | 140,782 |
| 2018-03-05 | $36.11 | $36.49 | $36.09 | $36.49 | $24.85 | 88,868 |
| 2018-03-02 | $36.14 | $36.55 | $36.03 | $36.46 | $24.83 | 86,039 |
| 2018-03-01 | $36.36 | $36.52 | $35.96 | $36.31 | $24.73 | 101,678 |
| 2018-02-28 | $36.85 | $36.89 | $36.40 | $36.40 | $24.79 | 281,025 |
| 2018-02-27 | $37.13 | $37.14 | $36.65 | $36.65 | $24.96 | 184,636 |
| 2018-02-26 | $37.66 | $37.70 | $37.24 | $37.49 | $25.53 | 343,415 |
| 2018-02-23 | $37.25 | $37.37 | $36.89 | $37.31 | $25.41 | 131,610 |
| 2018-02-22 | $36.56 | $37.11 | $36.43 | $36.92 | $25.14 | 319,807 |
| 2018-02-21 | $37.92 | $38.13 | $37.62 | $37.62 | $25.08 | 95,089 |
| 2018-02-20 | $37.95 | $38.12 | $37.83 | $37.87 | $25.24 | 151,110 |
| 2018-02-16 | $37.71 | $37.98 | $37.63 | $37.94 | $25.29 | 97,690 |
| 2018-02-15 | $37.57 | $38.01 | $37.50 | $37.85 | $25.23 | 144,486 |
| 2018-02-14 | $37.33 | $37.50 | $37.06 | $37.41 | $24.94 | 148,647 |
| 2018-02-13 | $36.76 | $37.34 | $36.60 | $36.78 | $24.52 | 181,828 |
| 2018-02-12 | $37.51 | $37.70 | $37.19 | $37.39 | $24.92 | 132,151 |
| 2018-02-09 | $36.98 | $37.38 | $36.35 | $37.19 | $24.79 | 320,872 |
| 2018-02-08 | $38.26 | $38.33 | $37.56 | $37.56 | $25.04 | 278,460 |
| 2018-02-07 | $38.70 | $39.05 | $38.68 | $38.76 | $25.84 | 241,089 |
| 2018-02-06 | $39.06 | $39.62 | $38.57 | $39.37 | $26.24 | 386,097 |
| 2018-02-05 | $40.18 | $40.24 | $38.94 | $38.94 | $25.96 | 448,601 |
| 2018-02-02 | $41.22 | $41.30 | $40.90 | $41.00 | $27.33 | 192,609 |
| 2018-02-01 | $41.85 | $42.06 | $41.76 | $41.98 | $27.98 | 108,413 |
| 2018-01-31 | $41.88 | $42.09 | $41.77 | $41.97 | $27.98 | 288,412 |
| 2018-01-30 | $41.77 | $41.86 | $41.54 | $41.81 | $27.87 | 220,473 |
| 2018-01-29 | $41.54 | $42.05 | $41.51 | $41.70 | $27.80 | 207,156 |
| 2018-01-26 | $41.49 | $42.13 | $41.22 | $42.06 | $28.04 | 454,708 |
| 2018-01-25 | $41.61 | $41.67 | $40.80 | $41.11 | $27.40 | 231,609 |
| 2018-01-24 | $41.97 | $42.09 | $41.90 | $41.98 | $27.98 | 324,067 |
| 2018-01-23 | $42.03 | $42.25 | $42.00 | $42.25 | $28.16 | 295,263 |
| 2018-01-22 | $42.31 | $42.37 | $41.82 | $42.15 | $28.10 | 482,262 |
| 2018-01-19 | $42.21 | $42.48 | $42.10 | $42.34 | $28.22 | 280,999 |
| 2018-01-18 | $41.99 | $42.71 | $41.99 | $42.47 | $28.31 | 182,722 |
| 2018-01-17 | $42.78 | $43.51 | $42.77 | $43.17 | $28.78 | 304,284 |
| 2018-01-16 | $43.28 | $43.99 | $43.24 | $43.68 | $29.11 | 387,974 |
| 2018-01-12 | $43.65 | $44.02 | $43.41 | $43.91 | $29.27 | 153,021 |
| 2018-01-11 | $42.98 | $43.54 | $42.93 | $43.44 | $28.95 | 308,894 |
| 2018-01-10 | $42.58 | $42.82 | $42.42 | $42.73 | $28.48 | 321,459 |
| 2018-01-09 | $42.99 | $43.19 | $42.94 | $43.19 | $28.79 | 195,738 |
| 2018-01-08 | $43.05 | $43.70 | $42.98 | $43.54 | $29.02 | 473,365 |
| 2018-01-05 | $43.03 | $43.33 | $42.90 | $43.33 | $28.88 | 120,886 |
| 2018-01-04 | $42.45 | $42.61 | $42.40 | $42.56 | $28.37 | 177,389 |
| 2018-01-03 | $42.55 | $42.68 | $42.44 | $42.58 | $28.38 | 95,201 |
| 2018-01-02 | $42.86 | $43.16 | $42.70 | $43.06 | $28.70 | 260,718 |
| 2017-12-29 | $42.42 | $43.02 | $42.41 | $42.67 | $28.44 | 387,385 |
| 2017-12-28 | $42.17 | $42.27 | $41.95 | $42.16 | $28.10 | 512,348 |
| 2017-12-27 | $41.74 | $41.97 | $41.66 | $41.75 | $27.83 | 569,631 |
| 2017-12-26 | $41.45 | $42.22 | $41.45 | $41.95 | $27.96 | 70,933 |
| 2017-12-22 | $42.23 | $42.23 | $41.57 | $41.76 | $27.84 | 102,982 |
| 2017-12-21 | $42.05 | $42.23 | $41.73 | $41.73 | $27.82 | 276,578 |
| 2017-12-20 | $42.05 | $42.13 | $41.72 | $42.03 | $28.02 | 221,672 |
| 2017-12-19 | $42.01 | $42.17 | $41.81 | $41.90 | $27.93 | 280,724 |
| 2017-12-18 | $41.47 | $41.66 | $41.44 | $41.51 | $27.67 | 187,998 |
| 2017-12-15 | $40.99 | $41.35 | $40.91 | $41.20 | $27.46 | 412,538 |
| 2017-12-14 | $41.09 | $41.16 | $40.95 | $40.99 | $27.32 | 131,087 |
| 2017-12-13 | $41.28 | $41.46 | $40.93 | $41.19 | $27.46 | 218,184 |
| 2017-12-12 | $41.26 | $41.56 | $41.18 | $41.43 | $27.62 | 437,007 |
| 2017-12-11 | $40.91 | $41.12 | $40.86 | $40.96 | $27.30 | 168,342 |
| 2017-12-08 | $41.36 | $41.44 | $41.14 | $41.25 | $27.50 | 144,984 |
| 2017-12-07 | $41.17 | $41.55 | $41.02 | $41.39 | $27.59 | 153,037 |
| 2017-12-06 | $41.23 | $41.53 | $41.03 | $41.25 | $27.50 | 180,175 |
| 2017-12-05 | $41.29 | $41.29 | $40.60 | $40.71 | $27.14 | 301,711 |
| 2017-12-04 | $41.43 | $41.52 | $41.09 | $41.09 | $27.39 | 139,886 |
| 2017-12-01 | $41.40 | $42.00 | $41.32 | $41.66 | $27.77 | 151,779 |
| 2017-11-30 | $41.52 | $41.99 | $41.40 | $41.61 | $27.74 | 140,739 |
| 2017-11-29 | $41.11 | $41.24 | $40.70 | $40.83 | $27.22 | 212,733 |
| 2017-11-28 | $42.16 | $42.34 | $41.60 | $41.75 | $27.83 | 199,596 |
| 2017-11-27 | $42.53 | $42.68 | $42.12 | $42.35 | $28.23 | 150,523 |
| 2017-11-24 | $42.29 | $42.47 | $42.14 | $42.40 | $28.26 | 51,480 |
| 2017-11-22 | $42.36 | $42.45 | $42.07 | $42.21 | $28.14 | 80,825 |
| 2017-11-21 | $41.71 | $42.14 | $41.71 | $42.07 | $28.04 | 164,086 |
| 2017-11-20 | $40.84 | $40.86 | $40.52 | $40.60 | $27.06 | 51,316 |
| 2017-11-17 | $40.61 | $41.06 | $40.61 | $40.95 | $27.30 | 165,662 |
| 2017-11-16 | $41.02 | $41.17 | $40.84 | $40.87 | $27.24 | 65,985 |
| 2017-11-15 | $41.50 | $41.51 | $40.98 | $41.17 | $26.92 | 75,702 |
| 2017-11-14 | $41.26 | $41.40 | $41.12 | $41.32 | $27.01 | 162,319 |
| 2017-11-13 | $41.62 | $41.93 | $41.34 | $41.87 | $27.37 | 209,384 |
| 2017-11-10 | $41.76 | $42.88 | $41.76 | $42.80 | $27.98 | 264,438 |
| 2017-11-09 | $41.74 | $42.44 | $41.66 | $42.11 | $27.53 | 70,902 |
| 2017-11-08 | $42.40 | $42.40 | $42.00 | $42.22 | $27.60 | 101,908 |
| 2017-11-07 | $41.69 | $41.88 | $40.99 | $41.43 | $27.09 | 426,541 |
| 2017-11-06 | $41.03 | $41.11 | $40.70 | $40.81 | $26.68 | 189,684 |
| 2017-11-03 | $40.09 | $40.33 | $40.03 | $40.32 | $26.36 | 70,231 |
| 2017-11-02 | $40.74 | $40.74 | $40.46 | $40.65 | $26.58 | 118,188 |
| 2017-11-01 | $41.43 | $41.54 | $41.00 | $41.14 | $26.90 | 115,120 |
| 2017-10-31 | $41.84 | $41.84 | $41.11 | $41.34 | $27.03 | 97,346 |
| 2017-10-30 | $42.27 | $42.30 | $41.41 | $41.98 | $27.45 | 91,571 |
| 2017-10-27 | $42.22 | $42.29 | $42.09 | $42.26 | $27.63 | 77,539 |
| 2017-10-26 | $42.02 | $42.15 | $41.95 | $41.99 | $27.45 | 113,692 |
| 2017-10-25 | $42.28 | $42.34 | $41.88 | $42.06 | $27.50 | 96,074 |
| 2017-10-24 | $41.95 | $41.98 | $41.40 | $41.76 | $27.30 | 71,339 |
| 2017-10-23 | $42.21 | $42.38 | $42.15 | $42.23 | $27.61 | 450,487 |
| 2017-10-20 | $42.10 | $42.22 | $41.95 | $42.00 | $27.46 | 224,115 |
| 2017-10-19 | $42.02 | $42.26 | $42.02 | $42.14 | $27.55 | 251,505 |
| 2017-10-18 | $42.32 | $42.50 | $42.17 | $42.18 | $27.58 | 127,676 |
| 2017-10-17 | $42.31 | $42.45 | $42.06 | $42.25 | $27.62 | 62,335 |
| 2017-10-16 | $42.23 | $42.32 | $42.12 | $42.13 | $27.54 | 48,112 |
| 2017-10-13 | $42.65 | $42.76 | $42.42 | $42.49 | $27.78 | 33,487 |
| 2017-10-12 | $42.22 | $42.72 | $42.21 | $42.67 | $27.90 | 41,744 |
| 2017-10-11 | $42.33 | $42.53 | $42.08 | $42.47 | $27.77 | 56,295 |
| 2017-10-10 | $42.23 | $42.84 | $42.14 | $42.64 | $27.88 | 65,963 |
| 2017-10-09 | $41.78 | $42.31 | $41.68 | $42.02 | $27.47 | 96,360 |
| 2017-10-06 | $42.12 | $42.12 | $41.32 | $41.72 | $27.28 | 56,860 |
| 2017-10-05 | $42.18 | $42.18 | $41.69 | $41.82 | $27.34 | 87,195 |
| 2017-10-04 | $42.22 | $42.43 | $42.18 | $42.28 | $27.64 | 43,040 |
| 2017-10-03 | $42.51 | $42.58 | $42.37 | $42.51 | $27.79 | 66,855 |
| 2017-10-02 | $42.70 | $42.78 | $42.43 | $42.77 | $27.96 | 74,345 |
| 2017-09-29 | $43.36 | $43.44 | $43.10 | $43.27 | $28.29 | 257,058 |
| 2017-09-28 | $43.00 | $43.58 | $43.00 | $43.25 | $28.28 | 288,318 |
| 2017-09-27 | $44.90 | $45.18 | $44.80 | $45.05 | $29.45 | 56,540 |
| 2017-09-26 | $44.43 | $45.18 | $44.30 | $44.87 | $29.33 | 78,474 |
| 2017-09-25 | $44.13 | $44.21 | $43.95 | $44.12 | $28.84 | 41,350 |
| 2017-09-22 | $44.11 | $44.33 | $43.92 | $44.20 | $28.90 | 29,650 |
| 2017-09-21 | $43.83 | $44.74 | $43.74 | $44.37 | $29.01 | 52,140 |
| 2017-09-20 | $44.67 | $44.85 | $44.33 | $44.60 | $29.16 | 42,694 |
| 2017-09-19 | $44.87 | $44.92 | $44.63 | $44.85 | $29.32 | 54,670 |
| 2017-09-18 | $44.60 | $44.60 | $44.38 | $44.57 | $29.14 | 54,146 |
| 2017-09-15 | $44.97 | $46.04 | $44.97 | $45.83 | $29.96 | 81,406 |
| 2017-09-14 | $43.90 | $44.76 | $43.77 | $44.28 | $28.95 | 39,993 |
| 2017-09-13 | $44.23 | $44.34 | $44.09 | $44.26 | $28.94 | 40,086 |
| 2017-09-12 | $44.11 | $44.56 | $44.11 | $44.54 | $29.12 | 50,382 |
| 2017-09-11 | $44.20 | $44.31 | $44.15 | $44.29 | $28.96 | 41,413 |
| 2017-09-08 | $43.98 | $44.42 | $43.66 | $44.22 | $28.91 | 593,759 |
| 2017-09-07 | $43.78 | $43.87 | $43.55 | $43.59 | $28.50 | 730,145 |
| 2017-09-06 | $42.35 | $43.00 | $42.29 | $42.98 | $28.10 | 80,574 |
| 2017-09-05 | $42.31 | $42.38 | $42.14 | $42.17 | $27.57 | 46,003 |
| 2017-09-01 | $42.27 | $42.71 | $42.24 | $42.65 | $27.88 | 109,782 |
| 2017-08-31 | $41.63 | $41.85 | $41.56 | $41.85 | $27.36 | 86,669 |
| 2017-08-30 | $41.73 | $41.92 | $41.59 | $41.75 | $27.29 | 41,983 |
| 2017-08-29 | $41.75 | $41.86 | $41.56 | $41.74 | $27.29 | 85,960 |
| 2017-08-28 | $42.24 | $42.24 | $41.76 | $42.10 | $27.52 | 61,968 |
| 2017-08-25 | $42.23 | $42.47 | $41.59 | $42.14 | $27.55 | 179,628 |
| 2017-08-24 | $42.17 | $42.33 | $41.74 | $41.75 | $27.29 | 132,571 |
| 2017-08-23 | $42.00 | $42.00 | $41.43 | $41.57 | $27.18 | 54,258 |
| 2017-08-22 | $42.05 | $42.10 | $41.75 | $42.10 | $27.30 | 51,922 |
| 2017-08-21 | $41.85 | $42.33 | $41.85 | $42.05 | $27.27 | 99,421 |
| 2017-08-18 | $41.86 | $41.94 | $41.52 | $41.87 | $27.15 | 50,413 |
| 2017-08-17 | $42.30 | $42.73 | $42.11 | $42.51 | $27.56 | 63,523 |
| 2017-08-16 | $42.07 | $42.30 | $42.06 | $42.21 | $27.37 | 70,678 |
| 2017-08-15 | $41.66 | $42.07 | $41.66 | $42.01 | $27.24 | 124,327 |
| 2017-08-14 | $41.66 | $41.70 | $41.50 | $41.50 | $26.91 | 93,761 |
| 2017-08-11 | $42.04 | $42.04 | $41.74 | $41.84 | $27.13 | 51,592 |
| 2017-08-10 | $42.51 | $42.51 | $42.18 | $42.31 | $27.44 | 52,500 |
| 2017-08-09 | $42.68 | $43.19 | $42.68 | $43.19 | $28.01 | 58,543 |
| 2017-08-08 | $43.20 | $43.28 | $42.90 | $42.95 | $27.85 | 53,657 |
| 2017-08-07 | $43.03 | $43.34 | $42.95 | $43.25 | $28.04 | 188,443 |
| 2017-08-04 | $43.75 | $44.16 | $43.64 | $43.81 | $28.41 | 349,922 |
| 2017-08-03 | $43.51 | $43.97 | $43.30 | $43.87 | $28.45 | 206,797 |
| 2017-08-02 | $42.96 | $43.02 | $42.61 | $42.67 | $27.67 | 338,500 |
| 2017-08-01 | $42.73 | $43.23 | $42.73 | $43.02 | $27.90 | 86,772 |
| 2017-07-31 | $42.05 | $42.43 | $41.79 | $41.90 | $27.17 | 258,307 |
| 2017-07-28 | $45.51 | $45.51 | $41.58 | $44.36 | $28.76 | 252,500 |
| 2017-07-27 | $45.81 | $45.95 | $45.63 | $45.70 | $29.63 | 51,562 |
| 2017-07-26 | $45.76 | $45.77 | $45.38 | $45.58 | $29.56 | 41,141 |
| 2017-07-25 | $45.83 | $46.18 | $45.48 | $45.56 | $29.54 | 52,000 |
| 2017-07-24 | $45.63 | $45.89 | $45.50 | $45.83 | $29.72 | 43,902 |
| 2017-07-21 | $46.19 | $46.20 | $45.51 | $46.18 | $29.94 | 51,872 |
| 2017-07-20 | $45.71 | $46.32 | $45.71 | $46.16 | $29.93 | 94,852 |
| 2017-07-19 | $45.37 | $45.57 | $45.34 | $45.50 | $29.50 | 36,816 |
| 2017-07-18 | $45.09 | $45.33 | $45.04 | $45.25 | $29.34 | 106,939 |
| 2017-07-17 | $46.15 | $46.19 | $45.56 | $45.59 | $29.56 | 99,164 |
| 2017-07-14 | $46.50 | $46.70 | $46.37 | $46.62 | $30.23 | 51,983 |
| 2017-07-13 | $45.60 | $45.93 | $45.60 | $45.93 | $29.78 | 39,031 |
| 2017-07-12 | $45.07 | $45.52 | $45.07 | $45.38 | $29.43 | 49,824 |
| 2017-07-11 | $44.61 | $44.61 | $44.38 | $44.52 | $28.87 | 109,538 |
| 2017-07-10 | $44.97 | $45.06 | $44.87 | $45.05 | $29.21 | 34,872 |
| 2017-07-07 | $45.36 | $45.40 | $45.10 | $45.32 | $29.39 | 146,922 |
| 2017-07-06 | $44.83 | $45.19 | $44.80 | $45.12 | $29.26 | 129,645 |
| 2017-07-05 | $45.37 | $45.37 | $44.94 | $45.00 | $29.18 | 187,652 |
| 2017-07-03 | $45.81 | $45.81 | $45.42 | $45.49 | $29.50 | 34,301 |
| 2017-06-30 | $45.77 | $45.90 | $45.43 | $45.74 | $29.66 | 93,878 |
| 2017-06-29 | $46.00 | $46.26 | $45.86 | $46.17 | $29.94 | 31,846 |
| 2017-06-28 | $46.59 | $46.73 | $46.37 | $46.55 | $30.18 | 55,550 |
| 2017-06-27 | $46.43 | $46.57 | $46.31 | $46.51 | $30.16 | 42,760 |
| 2017-06-26 | $46.49 | $46.63 | $46.44 | $46.54 | $30.18 | 62,240 |
| 2017-06-23 | $46.12 | $46.33 | $46.09 | $46.27 | $30.00 | 72,667 |
| 2017-06-22 | $46.08 | $46.17 | $45.93 | $46.11 | $29.90 | 524,473 |
| 2017-06-21 | $45.53 | $45.79 | $45.53 | $45.73 | $29.65 | 166,762 |
| 2017-06-20 | $46.19 | $46.23 | $45.71 | $45.91 | $29.77 | 42,321 |
| 2017-06-19 | $46.40 | $46.55 | $46.39 | $46.46 | $30.13 | 62,247 |
| 2017-06-16 | $46.40 | $46.40 | $46.09 | $46.19 | $29.95 | 101,742 |
| 2017-06-15 | $46.14 | $46.22 | $45.85 | $46.22 | $29.97 | 347,535 |
| 2017-06-14 | $46.86 | $46.86 | $46.42 | $46.53 | $30.17 | 430,877 |
| 2017-06-13 | $45.38 | $46.27 | $45.38 | $46.18 | $29.94 | 169,652 |
| 2017-06-12 | $46.25 | $46.34 | $46.01 | $46.31 | $30.03 | 144,677 |
| 2017-06-09 | $46.18 | $46.20 | $45.93 | $46.02 | $29.84 | 66,607 |
| 2017-06-08 | $47.08 | $47.27 | $46.61 | $46.63 | $30.24 | 41,243 |
| 2017-06-07 | $48.10 | $48.12 | $47.65 | $47.85 | $31.03 | 51,268 |
| 2017-06-06 | $47.69 | $48.06 | $47.42 | $48.01 | $31.13 | 92,486 |
| 2017-06-05 | $47.85 | $47.93 | $47.76 | $47.80 | $31.00 | 73,705 |
| 2017-06-02 | $47.96 | $47.96 | $47.69 | $47.89 | $31.05 | 30,578 |
| 2017-06-01 | $47.95 | $48.08 | $47.81 | $48.04 | $31.15 | 31,768 |
| 2017-05-31 | $47.35 | $47.82 | $47.35 | $47.59 | $30.86 | 72,683 |
| 2017-05-30 | $47.02 | $47.37 | $47.02 | $47.18 | $30.59 | 146,157 |
| 2017-05-26 | $47.83 | $48.02 | $47.71 | $48.01 | $31.13 | 41,405 |
| 2017-05-25 | $47.84 | $48.21 | $47.61 | $48.21 | $31.26 | 73,069 |
| 2017-05-24 | $47.89 | $48.08 | $47.85 | $47.97 | $31.11 | 97,020 |
| 2017-05-23 | $48.47 | $48.47 | $48.08 | $48.10 | $31.19 | 77,174 |
| 2017-05-22 | $49.05 | $49.23 | $48.91 | $49.02 | $31.79 | 69,207 |
| 2017-05-19 | $48.05 | $48.74 | $48.05 | $48.69 | $31.57 | 35,108 |
| 2017-05-18 | $47.53 | $48.43 | $47.45 | $47.92 | $31.07 | 42,907 |
| 2017-05-17 | $48.50 | $48.65 | $48.33 | $48.33 | $31.34 | 53,627 |
| 2017-05-16 | $48.12 | $48.74 | $48.12 | $48.74 | $31.39 | 42,371 |
| 2017-05-15 | $47.51 | $48.18 | $47.51 | $48.05 | $30.94 | 45,539 |
| 2017-05-12 | $48.07 | $48.79 | $47.87 | $48.70 | $31.36 | 23,027 |
| 2017-05-11 | $48.40 | $48.52 | $48.21 | $48.43 | $31.19 | 56,264 |
| 2017-05-10 | $48.76 | $48.81 | $48.60 | $48.74 | $31.39 | 197,678 |
| 2017-05-09 | $48.80 | $48.80 | $48.53 | $48.66 | $31.34 | 34,619 |
| 2017-05-08 | $48.17 | $48.29 | $48.01 | $48.15 | $31.01 | 32,634 |
| 2017-05-05 | $47.51 | $47.91 | $47.51 | $47.91 | $30.85 | 71,522 |
| 2017-05-04 | $47.57 | $47.70 | $47.20 | $47.69 | $30.71 | 86,186 |
| 2017-05-03 | $48.99 | $49.20 | $48.41 | $48.52 | $31.25 | 47,470 |
| 2017-05-02 | $49.54 | $49.54 | $48.97 | $49.51 | $31.88 | 45,158 |
| 2017-05-01 | $49.59 | $49.78 | $49.59 | $49.72 | $32.02 | 74,402 |
| 2017-04-28 | $49.59 | $49.85 | $49.56 | $49.72 | $32.02 | 196,691 |
| 2017-04-27 | $50.22 | $50.27 | $50.08 | $50.24 | $32.35 | 53,098 |
| 2017-04-26 | $50.15 | $50.37 | $50.10 | $50.27 | $32.37 | 131,366 |
| 2017-04-25 | $49.94 | $49.96 | $49.73 | $49.87 | $32.12 | 52,969 |
| 2017-04-24 | $49.57 | $49.96 | $49.55 | $49.88 | $32.12 | 33,903 |
| 2017-04-21 | $49.15 | $49.15 | $48.53 | $48.78 | $31.41 | 405,508 |
| 2017-04-20 | $49.00 | $49.00 | $48.75 | $48.85 | $31.46 | 31,967 |
| 2017-04-19 | $48.97 | $49.05 | $48.65 | $48.80 | $31.43 | 50,101 |
| 2017-04-18 | $49.83 | $49.87 | $49.42 | $49.80 | $32.07 | 172,679 |
| 2017-04-17 | $50.25 | $50.43 | $49.64 | $50.31 | $32.40 | 53,386 |
| 2017-04-13 | $50.05 | $50.15 | $49.91 | $49.95 | $32.17 | 39,550 |
| 2017-04-12 | $49.11 | $49.94 | $49.11 | $49.93 | $32.16 | 36,572 |
| 2017-04-11 | $49.51 | $49.92 | $49.34 | $49.91 | $32.14 | 60,609 |
| 2017-04-10 | $48.97 | $49.17 | $48.91 | $49.04 | $31.58 | 95,033 |
| 2017-04-07 | $48.87 | $49.39 | $48.84 | $49.29 | $31.74 | 46,224 |
| 2017-04-06 | $49.13 | $49.39 | $49.13 | $49.24 | $31.71 | 27,662 |
| 2017-04-05 | $48.29 | $49.34 | $48.29 | $49.17 | $31.67 | 24,569 |
| 2017-04-04 | $48.86 | $48.95 | $48.65 | $48.87 | $31.47 | 27,358 |
| 2017-04-03 | $49.21 | $49.34 | $48.93 | $49.20 | $31.69 | 27,020 |
| 2017-03-31 | $49.00 | $49.46 | $49.00 | $49.40 | $31.81 | 133,722 |
| 2017-03-30 | $48.82 | $48.87 | $48.72 | $48.78 | $31.41 | 120,915 |
| 2017-03-29 | $48.16 | $48.45 | $48.06 | $48.42 | $31.18 | 63,426 |
| 2017-03-28 | $48.50 | $48.72 | $48.25 | $48.55 | $31.27 | 82,499 |
| 2017-03-27 | $48.75 | $48.81 | $48.58 | $48.73 | $31.38 | 38,318 |
| 2017-03-24 | $48.08 | $48.42 | $48.08 | $48.31 | $31.11 | 615,572 |
| 2017-03-23 | $48.33 | $48.36 | $47.87 | $48.13 | $31.00 | 218,257 |
| 2017-03-22 | $48.54 | $48.68 | $48.43 | $48.60 | $31.30 | 23,831 |
| 2017-03-21 | $49.06 | $49.28 | $48.94 | $49.06 | $31.59 | 29,116 |
| 2017-03-20 | $49.04 | $49.06 | $48.63 | $48.83 | $31.45 | 38,586 |
| 2017-03-17 | $48.79 | $49.26 | $48.79 | $49.13 | $31.64 | 41,040 |
| 2017-03-16 | $48.37 | $48.70 | $48.37 | $48.54 | $31.26 | 72,154 |
| 2017-03-15 | $47.83 | $48.31 | $47.81 | $48.26 | $31.08 | 50,307 |
| 2017-03-14 | $47.65 | $47.95 | $47.65 | $47.95 | $30.88 | 46,892 |
| 2017-03-13 | $47.70 | $47.95 | $47.55 | $47.87 | $30.83 | 52,155 |
| 2017-03-10 | $47.06 | $47.56 | $47.06 | $47.43 | $30.55 | 40,597 |
| 2017-03-09 | $47.00 | $47.12 | $46.84 | $47.12 | $30.35 | 60,981 |
| 2017-03-08 | $47.00 | $47.07 | $46.73 | $46.92 | $30.22 | 36,800 |
| 2017-03-07 | $46.89 | $47.40 | $46.87 | $47.31 | $30.47 | 47,506 |
| 2017-03-06 | $47.37 | $47.37 | $47.04 | $47.28 | $30.45 | 269,183 |
| 2017-03-03 | $47.23 | $47.67 | $47.23 | $47.64 | $30.68 | 45,121 |
| 2017-03-02 | $47.56 | $47.82 | $47.56 | $47.74 | $30.74 | 940,176 |
| 2017-03-01 | $47.94 | $48.12 | $47.83 | $47.96 | $30.89 | 38,547 |
| 2017-02-28 | $48.06 | $48.25 | $47.84 | $47.84 | $30.81 | 85,665 |
| 2017-02-27 | $48.16 | $48.42 | $48.05 | $48.32 | $31.12 | 99,550 |
| 2017-02-24 | $48.65 | $48.84 | $48.57 | $48.65 | $31.33 | 419,035 |
| 2017-02-23 | $48.50 | $49.12 | $48.49 | $49.04 | $31.58 | 66,945 |
| 2017-02-22 | $48.24 | $48.40 | $47.74 | $47.89 | $30.84 | 236,372 |
| 2017-02-21 | $47.61 | $47.72 | $46.73 | $47.71 | $30.73 | 117,807 |
| 2017-02-17 | $47.56 | $47.91 | $47.50 | $47.83 | $30.80 | 56,716 |
| 2017-02-16 | $46.05 | $46.63 | $46.00 | $46.59 | $30.00 | 41,929 |
| 2017-02-15 | $45.64 | $46.35 | $45.64 | $46.23 | $29.77 | 57,462 |
| 2017-02-14 | $47.26 | $47.32 | $46.90 | $47.24 | $29.99 | 46,079 |
| 2017-02-13 | $47.90 | $47.92 | $47.62 | $47.81 | $30.35 | 39,375 |
| 2017-02-10 | $47.69 | $47.99 | $47.68 | $47.72 | $30.29 | 76,392 |
| 2017-02-09 | $48.37 | $48.40 | $48.19 | $48.28 | $30.65 | 77,149 |
| 2017-02-08 | $48.27 | $48.50 | $48.19 | $48.38 | $30.71 | 91,923 |
| 2017-02-07 | $47.23 | $47.64 | $47.17 | $47.57 | $30.20 | 35,956 |
| 2017-02-06 | $46.99 | $47.44 | $46.99 | $47.20 | $29.96 | 290,610 |
| 2017-02-03 | $47.29 | $47.66 | $47.23 | $47.52 | $30.16 | 354,470 |
| 2017-02-02 | $46.73 | $47.16 | $46.62 | $46.95 | $29.80 | 72,188 |
| 2017-02-01 | $47.20 | $47.28 | $47.00 | $47.21 | $29.97 | 45,573 |
| 2017-01-31 | $47.03 | $47.25 | $46.95 | $47.19 | $29.96 | 106,981 |
| 2017-01-30 | $46.67 | $47.01 | $46.36 | $46.96 | $29.81 | 70,500 |
| 2017-01-27 | $47.23 | $47.48 | $47.23 | $47.44 | $30.11 | 75,777 |
| 2017-01-26 | $47.00 | $47.36 | $46.93 | $47.24 | $29.99 | 57,841 |
| 2017-01-25 | $46.49 | $47.12 | $46.49 | $47.12 | $29.91 | 98,267 |
| 2017-01-24 | $45.93 | $46.49 | $45.92 | $46.44 | $29.48 | 76,363 |
| 2017-01-23 | $45.08 | $45.75 | $45.06 | $45.70 | $29.01 | 141,798 |
| 2017-01-20 | $44.79 | $45.12 | $44.79 | $45.04 | $28.59 | 126,223 |
| 2017-01-19 | $44.35 | $44.47 | $44.00 | $44.41 | $28.19 | 116,268 |
| 2017-01-18 | $44.16 | $44.58 | $44.16 | $44.31 | $28.13 | 77,547 |
| 2017-01-17 | $44.31 | $44.65 | $43.90 | $44.22 | $28.07 | 89,075 |
| 2017-01-13 | $44.08 | $44.40 | $43.95 | $44.28 | $28.11 | 90,450 |
| 2017-01-12 | $44.94 | $44.94 | $44.37 | $44.46 | $28.22 | 164,082 |
| 2017-01-11 | $44.66 | $45.22 | $44.16 | $44.90 | $28.50 | 90,528 |
| 2017-01-10 | $44.29 | $44.29 | $43.93 | $44.13 | $28.01 | 137,918 |
| 2017-01-09 | $44.26 | $44.39 | $44.00 | $44.30 | $28.12 | 69,261 |
| 2017-01-06 | $43.58 | $43.91 | $43.55 | $43.80 | $27.80 | 123,807 |
| 2017-01-05 | $43.51 | $44.10 | $43.40 | $44.05 | $27.96 | 88,863 |
| 2017-01-04 | $43.74 | $43.83 | $43.55 | $43.78 | $27.79 | 86,005 |
| 2017-01-03 | $43.73 | $43.73 | $43.35 | $43.47 | $27.59 | 105,536 |
| 2016-12-30 | $43.70 | $43.87 | $43.29 | $43.55 | $27.64 | 78,012 |
| 2016-12-29 | $43.58 | $43.72 | $43.49 | $43.66 | $27.71 | 79,670 |
| 2016-12-28 | $43.62 | $43.62 | $43.23 | $43.31 | $27.49 | 71,800 |
| 2016-12-27 | $43.27 | $44.02 | $43.27 | $43.84 | $27.83 | 85,598 |
| 2016-12-23 | $43.72 | $44.00 | $43.63 | $43.95 | $27.90 | 49,492 |
| 2016-12-22 | $43.93 | $43.93 | $43.58 | $43.61 | $27.68 | 95,466 |
| 2016-12-21 | $44.05 | $44.23 | $43.88 | $44.01 | $27.94 | 137,483 |
| 2016-12-20 | $44.09 | $44.34 | $44.08 | $44.28 | $28.11 | 366,715 |
| 2016-12-19 | $44.53 | $44.89 | $44.53 | $44.71 | $28.38 | 408,518 |
| 2016-12-16 | $43.96 | $44.35 | $43.90 | $44.21 | $28.06 | 929,629 |
| 2016-12-15 | $44.40 | $44.55 | $44.00 | $44.48 | $28.23 | 363,814 |
| 2016-12-14 | $44.76 | $45.04 | $44.65 | $44.75 | $28.41 | 973,620 |
| 2016-12-13 | $44.83 | $45.15 | $44.74 | $45.00 | $28.56 | 343,416 |
| 2016-12-12 | $43.62 | $44.20 | $43.60 | $44.06 | $27.97 | 931,014 |
| 2016-12-09 | $44.09 | $44.15 | $43.73 | $44.15 | $28.02 | 421,397 |
| 2016-12-08 | $42.85 | $43.24 | $42.84 | $43.09 | $27.35 | 1,012,280 |
| 2016-12-07 | $42.99 | $43.16 | $42.71 | $43.07 | $27.34 | 79,263 |
| 2016-12-06 | $43.16 | $43.28 | $42.91 | $43.25 | $27.45 | 1,001,045 |
| 2016-12-05 | $42.90 | $43.14 | $42.70 | $43.07 | $27.34 | 106,456 |
| 2016-12-02 | $42.91 | $43.23 | $42.85 | $43.11 | $27.37 | 175,807 |
| 2016-12-01 | $42.37 | $42.37 | $41.90 | $41.97 | $26.64 | 93,209 |
| 2016-11-30 | $43.60 | $43.60 | $42.73 | $42.78 | $27.16 | 91,726 |
| 2016-11-29 | $43.67 | $44.03 | $43.63 | $43.88 | $27.85 | 264,942 |
| 2016-11-28 | $43.77 | $43.95 | $43.60 | $43.74 | $27.77 | 61,321 |
| 2016-11-25 | $43.58 | $44.10 | $43.58 | $43.78 | $27.79 | 36,596 |
| 2016-11-23 | $43.20 | $43.89 | $43.20 | $43.66 | $27.71 | 143,371 |
| 2016-11-22 | $43.48 | $43.62 | $43.28 | $43.48 | $27.60 | 78,889 |
| 2016-11-21 | $43.16 | $43.49 | $42.85 | $43.44 | $27.57 | 60,861 |
| 2016-11-18 | $43.10 | $43.25 | $42.76 | $42.85 | $27.20 | 64,235 |
| 2016-11-17 | $42.93 | $43.42 | $42.93 | $43.23 | $27.44 | 117,446 |
| 2016-11-16 | $43.02 | $43.50 | $43.02 | $43.38 | $27.12 | 67,861 |
| 2016-11-15 | $43.25 | $43.92 | $43.22 | $43.80 | $27.38 | 71,575 |
| 2016-11-14 | $42.95 | $43.03 | $42.70 | $42.90 | $26.82 | 771,345 |
| 2016-11-11 | $43.16 | $43.75 | $43.16 | $43.46 | $27.17 | 490,947 |
| 2016-11-10 | $42.75 | $42.91 | $42.14 | $42.70 | $26.69 | 115,251 |
| 2016-11-09 | $45.10 | $45.51 | $44.82 | $44.98 | $28.12 | 119,752 |
| 2016-11-08 | $45.58 | $46.16 | $45.42 | $45.73 | $28.59 | 55,829 |
| 2016-11-07 | $47.43 | $47.50 | $47.01 | $47.19 | $29.50 | 85,084 |
| 2016-11-04 | $47.38 | $47.91 | $47.36 | $47.56 | $29.73 | 48,240 |
| 2016-11-03 | $47.91 | $47.97 | $47.65 | $47.74 | $29.85 | 113,972 |
| 2016-11-02 | $48.44 | $48.44 | $47.84 | $47.84 | $29.91 | 28,996 |
| 2016-11-01 | $48.32 | $48.41 | $47.69 | $47.73 | $29.84 | 35,966 |
| 2016-10-31 | $48.45 | $48.45 | $48.03 | $48.35 | $30.23 | 356,783 |
| 2016-10-28 | $48.59 | $48.64 | $48.38 | $48.60 | $30.38 | 823,062 |
| 2016-10-27 | $47.71 | $48.00 | $47.63 | $47.91 | $29.95 | 30,066 |
| 2016-10-26 | $47.49 | $47.57 | $47.14 | $47.32 | $29.58 | 44,971 |
| 2016-10-25 | $47.80 | $47.87 | $47.57 | $47.80 | $29.88 | 39,948 |
| 2016-10-24 | $48.21 | $48.21 | $47.76 | $48.06 | $30.04 | 54,269 |
| 2016-10-21 | $48.01 | $48.64 | $48.01 | $48.53 | $30.34 | 71,050 |
| 2016-10-20 | $47.15 | $47.47 | $47.06 | $47.41 | $29.64 | 37,435 |
| 2016-10-19 | $46.90 | $47.10 | $46.76 | $46.80 | $29.26 | 31,581 |
| 2016-10-18 | $47.36 | $47.38 | $47.03 | $47.04 | $29.41 | 31,260 |
| 2016-10-17 | $46.53 | $46.79 | $46.51 | $46.55 | $29.10 | 56,202 |
| 2016-10-14 | $47.67 | $47.76 | $47.32 | $47.40 | $29.63 | 68,448 |
| 2016-10-13 | $47.14 | $48.07 | $47.14 | $47.92 | $29.96 | 42,318 |
| 2016-10-12 | $47.74 | $47.81 | $47.41 | $47.65 | $29.79 | 39,009 |
| 2016-10-11 | $47.80 | $47.83 | $47.04 | $47.13 | $29.46 | 45,959 |
| 2016-10-10 | $47.74 | $47.83 | $47.47 | $47.55 | $29.73 | 62,539 |
| 2016-10-07 | $48.11 | $48.24 | $47.69 | $48.13 | $30.09 | 62,901 |
| 2016-10-06 | $49.34 | $49.75 | $49.10 | $49.19 | $30.75 | 59,460 |
| 2016-10-05 | $50.92 | $51.00 | $50.28 | $50.45 | $31.54 | 31,884 |
| 2016-10-04 | $52.45 | $52.69 | $51.83 | $51.91 | $32.45 | 41,967 |
| 2016-10-03 | $51.79 | $52.02 | $51.59 | $51.92 | $32.46 | 48,484 |
| 2016-09-30 | $51.49 | $51.74 | $51.29 | $51.47 | $32.18 | 31,369 |
| 2016-09-29 | $51.56 | $51.66 | $50.82 | $51.21 | $32.01 | 56,437 |
| 2016-09-28 | $51.27 | $51.41 | $51.00 | $51.40 | $32.13 | 32,599 |
| 2016-09-27 | $51.41 | $51.94 | $51.40 | $51.85 | $32.41 | 27,824 |
| 2016-09-26 | $51.19 | $51.67 | $51.13 | $51.52 | $32.21 | 37,625 |
| 2016-09-23 | $51.46 | $51.81 | $51.46 | $51.62 | $32.27 | 29,164 |
| 2016-09-22 | $51.56 | $51.90 | $51.56 | $51.71 | $32.32 | 81,189 |
| 2016-09-21 | $51.12 | $51.56 | $50.77 | $51.50 | $32.20 | 91,535 |
| 2016-09-20 | $52.30 | $52.30 | $51.77 | $52.11 | $32.58 | 32,936 |
| 2016-09-19 | $51.86 | $51.92 | $51.35 | $51.66 | $32.30 | 29,753 |
| 2016-09-16 | $51.99 | $51.99 | $51.44 | $51.60 | $32.26 | 30,635 |
| 2016-09-15 | $51.86 | $52.37 | $51.74 | $52.16 | $32.61 | 295,654 |
| 2016-09-14 | $51.95 | $51.95 | $51.60 | $51.68 | $32.31 | 77,395 |
| 2016-09-13 | $52.60 | $52.60 | $51.85 | $52.13 | $32.59 | 27,084 |
| 2016-09-12 | $51.71 | $52.49 | $51.68 | $52.49 | $32.81 | 48,325 |
| 2016-09-09 | $52.85 | $52.85 | $51.71 | $51.76 | $32.36 | 35,784 |
| 2016-09-08 | $53.33 | $53.69 | $53.04 | $53.04 | $33.16 | 31,717 |
| 2016-09-07 | $53.73 | $54.18 | $53.42 | $53.63 | $33.53 | 23,517 |
| 2016-09-06 | $53.88 | $54.33 | $53.73 | $54.21 | $33.89 | 22,778 |
| 2016-09-02 | $54.50 | $54.91 | $54.25 | $54.83 | $34.28 | 46,305 |
| 2016-09-01 | $52.44 | $52.73 | $52.38 | $52.57 | $32.86 | 33,188 |
| 2016-08-31 | $52.25 | $52.59 | $52.20 | $52.29 | $32.69 | 51,006 |
| 2016-08-30 | $52.47 | $52.48 | $52.15 | $52.30 | $32.70 | 99,028 |
| 2016-08-29 | $51.93 | $52.23 | $51.93 | $52.12 | $32.58 | 36,610 |
| 2016-08-26 | $52.69 | $53.06 | $52.12 | $52.34 | $32.72 | 189,450 |
| 2016-08-25 | $53.27 | $53.60 | $53.02 | $53.10 | $33.20 | 117,207 |
| 2016-08-24 | $53.33 | $53.33 | $52.68 | $52.88 | $33.06 | 98,523 |
| 2016-08-23 | $53.31 | $53.73 | $52.96 | $53.16 | $33.23 | 54,068 |
| 2016-08-22 | $53.08 | $53.25 | $52.83 | $53.06 | $33.17 | 85,965 |
| 2016-08-19 | $52.83 | $53.17 | $52.75 | $53.15 | $33.23 | 30,797 |
| 2016-08-18 | $53.52 | $53.58 | $53.29 | $53.55 | $33.48 | 18,409 |
| 2016-08-17 | $53.31 | $54.25 | $53.21 | $53.65 | $33.54 | 23,291 |
| 2016-08-16 | $53.39 | $54.09 | $53.39 | $53.89 | $33.50 | 33,322 |
| 2016-08-15 | $53.00 | $53.06 | $52.83 | $52.88 | $32.87 | 51,553 |
| 2016-08-12 | $53.12 | $53.15 | $52.92 | $53.00 | $32.95 | 56,314 |
| 2016-08-11 | $53.25 | $53.50 | $53.20 | $53.40 | $33.19 | 44,919 |
| 2016-08-10 | $52.62 | $52.81 | $52.50 | $52.65 | $32.73 | 38,775 |
| 2016-08-09 | $52.75 | $52.75 | $52.33 | $52.40 | $32.58 | 219,289 |
| 2016-08-08 | $52.48 | $52.86 | $52.12 | $52.37 | $32.56 | 60,578 |
| 2016-08-05 | $53.11 | $53.32 | $52.63 | $53.00 | $32.95 | 289,680 |
| 2016-08-04 | $52.67 | $53.27 | $52.67 | $53.24 | $33.10 | 32,281 |
| 2016-08-03 | $52.95 | $53.05 | $52.66 | $52.76 | $32.80 | 51,735 |
| 2016-08-02 | $53.41 | $54.20 | $53.39 | $54.13 | $33.65 | 56,344 |
| 2016-08-01 | $52.62 | $52.72 | $52.33 | $52.34 | $32.54 | 33,646 |
| 2016-07-29 | $52.30 | $52.98 | $52.09 | $52.77 | $32.81 | 26,296 |
| 2016-07-28 | $52.14 | $52.15 | $51.76 | $51.96 | $32.30 | 49,138 |
| 2016-07-27 | $52.26 | $52.26 | $51.53 | $52.04 | $32.35 | 54,655 |
| 2016-07-26 | $52.35 | $52.97 | $52.35 | $52.63 | $32.72 | 35,949 |
| 2016-07-25 | $52.63 | $52.84 | $52.42 | $52.74 | $32.79 | 28,234 |
| 2016-07-22 | $52.66 | $53.29 | $52.54 | $53.06 | $32.99 | 24,403 |
| 2016-07-21 | $105.00 | $105.95 | $105.00 | $105.09 | $32.67 | 36,188 |
| 2016-07-20 | $105.15 | $106.00 | $105.08 | $105.81 | $32.89 | 77,666 |
| 2016-07-19 | $105.33 | $105.66 | $104.73 | $105.16 | $32.69 | 32,282 |
| 2016-07-18 | $106.44 | $106.65 | $105.85 | $106.10 | $32.98 | 65,968 |
| 2016-07-15 | $105.50 | $106.24 | $104.76 | $105.35 | $32.75 | 30,948 |
| 2016-07-14 | $106.17 | $106.83 | $105.67 | $106.37 | $33.06 | 34,360 |
| 2016-07-13 | $105.61 | $106.74 | $105.25 | $105.60 | $32.82 | 40,034 |
| 2016-07-12 | $105.16 | $106.91 | $104.77 | $106.64 | $33.15 | 28,420 |
| 2016-07-11 | $104.99 | $105.65 | $104.99 | $105.26 | $32.72 | 106,732 |
| 2016-07-08 | $105.20 | $105.25 | $104.39 | $104.45 | $32.47 | 46,678 |
| 2016-07-07 | $106.64 | $106.64 | $105.43 | $106.01 | $32.95 | 30,004 |
| 2016-07-06 | $105.10 | $106.86 | $105.10 | $106.86 | $33.22 | 58,060 |
| 2016-07-05 | $107.10 | $107.33 | $106.31 | $106.74 | $33.18 | 49,118 |
| 2016-07-01 | $108.71 | $108.82 | $107.84 | $108.55 | $33.74 | 28,614 |
| 2016-06-30 | $106.98 | $109.28 | $106.98 | $109.21 | $33.95 | 94,770 |
| 2016-06-29 | $104.42 | $106.51 | $104.42 | $105.14 | $32.68 | 56,784 |
| 2016-06-28 | $102.48 | $102.48 | $100.86 | $102.33 | $31.81 | 77,764 |
| 2016-06-27 | $98.96 | $99.51 | $98.00 | $99.04 | $30.79 | 71,074 |
| 2016-06-24 | $102.77 | $104.95 | $99.95 | $100.23 | $31.15 | 100,814 |
| 2016-06-23 | $109.49 | $109.49 | $107.94 | $109.05 | $33.90 | 187,722 |
| 2016-06-22 | $106.76 | $108.01 | $106.67 | $106.88 | $33.22 | 51,128 |
| 2016-06-21 | $107.54 | $108.77 | $107.54 | $107.80 | $33.51 | 28,892 |
| 2016-06-20 | $107.14 | $108.30 | $107.14 | $107.28 | $33.35 | 43,764 |
| 2016-06-17 | $103.00 | $104.03 | $102.18 | $104.03 | $32.34 | 38,502 |
| 2016-06-16 | $100.61 | $102.83 | $100.10 | $102.72 | $31.93 | 56,130 |
| 2016-06-15 | $102.01 | $102.96 | $100.75 | $101.33 | $31.50 | 89,824 |
| 2016-06-14 | $101.55 | $102.02 | $100.67 | $101.26 | $31.48 | 105,672 |
| 2016-06-13 | $104.09 | $105.10 | $102.40 | $102.66 | $31.91 | 339,826 |
| 2016-06-10 | $106.27 | $106.44 | $104.34 | $104.53 | $32.49 | 33,690 |
| 2016-06-09 | $109.16 | $109.16 | $107.72 | $108.14 | $33.61 | 33,580 |
| 2016-06-08 | $110.00 | $110.52 | $109.75 | $109.75 | $34.11 | 24,094 |
| 2016-06-07 | $110.33 | $110.53 | $109.66 | $109.66 | $34.09 | 40,628 |
| 2016-06-06 | $109.78 | $110.70 | $109.76 | $110.31 | $34.29 | 22,698 |
| 2016-06-03 | $108.50 | $109.90 | $108.35 | $109.75 | $34.11 | 26,524 |
| 2016-06-02 | $107.50 | $108.19 | $107.50 | $108.11 | $33.60 | 26,000 |
| 2016-06-01 | $107.92 | $108.45 | $107.67 | $107.98 | $33.56 | 31,460 |
| 2016-05-31 | $111.20 | $111.25 | $108.58 | $108.80 | $33.82 | 30,176 |
| 2016-05-27 | $110.63 | $111.23 | $110.53 | $110.63 | $34.39 | 22,918 |
| 2016-05-26 | $110.94 | $110.97 | $110.46 | $110.95 | $34.49 | 27,354 |
| 2016-05-25 | $110.61 | $111.37 | $110.50 | $110.94 | $34.48 | 30,514 |
| 2016-05-24 | $109.12 | $110.84 | $109.12 | $110.58 | $34.37 | 31,174 |
| 2016-05-23 | $106.42 | $106.61 | $105.94 | $106.40 | $33.07 | 23,952 |
| 2016-05-20 | $107.57 | $107.78 | $106.95 | $107.40 | $33.38 | 26,716 |
| 2016-05-19 | $107.00 | $107.86 | $106.02 | $107.83 | $33.52 | 30,540 |
| 2016-05-18 | $107.64 | $108.29 | $107.14 | $107.60 | $33.26 | 26,458 |
| 2016-05-17 | $108.15 | $108.37 | $106.97 | $107.00 | $33.07 | 58,674 |
| 2016-05-16 | $107.75 | $109.31 | $107.75 | $109.28 | $33.77 | 27,946 |
| 2016-05-13 | $108.65 | $108.70 | $107.57 | $108.06 | $33.40 | 41,110 |
| 2016-05-12 | $110.11 | $110.33 | $108.96 | $109.90 | $33.97 | 20,612 |
| 2016-05-11 | $109.55 | $110.38 | $109.23 | $109.37 | $33.80 | 37,584 |
| 2016-05-10 | $109.56 | $110.31 | $109.50 | $109.99 | $33.99 | 31,564 |
| 2016-05-09 | $108.83 | $109.62 | $108.81 | $109.60 | $33.87 | 43,012 |
| 2016-05-06 | $108.43 | $109.07 | $108.26 | $109.07 | $33.71 | 31,966 |
| 2016-05-05 | $108.89 | $109.20 | $108.36 | $108.86 | $33.64 | 28,716 |
| 2016-05-04 | $107.13 | $107.59 | $106.81 | $106.97 | $33.06 | 24,776 |
| 2016-05-03 | $108.83 | $109.16 | $108.22 | $109.01 | $33.69 | 39,794 |
| 2016-05-02 | $108.57 | $109.93 | $108.57 | $109.63 | $33.88 | 28,684 |
| 2016-04-29 | $108.50 | $109.25 | $108.28 | $108.60 | $33.56 | 26,528 |
| 2016-04-28 | $106.17 | $107.74 | $106.17 | $106.65 | $32.96 | 33,380 |
| 2016-04-27 | $106.26 | $107.16 | $106.00 | $106.98 | $33.06 | 363,422 |
| 2016-04-26 | $107.85 | $107.95 | $107.23 | $107.23 | $33.14 | 23,918 |
| 2016-04-25 | $106.69 | $107.23 | $106.48 | $106.49 | $32.91 | 55,096 |
| 2016-04-22 | $103.45 | $103.66 | $102.55 | $103.66 | $32.04 | 57,556 |
| 2016-04-21 | $104.42 | $105.16 | $103.50 | $103.98 | $32.14 | 336,558 |
| 2016-04-20 | $106.64 | $108.90 | $106.32 | $106.80 | $33.01 | 196,674 |
| 2016-04-19 | $108.44 | $108.90 | $108.18 | $108.90 | $33.66 | 21,084 |
| 2016-04-18 | $107.47 | $108.77 | $107.47 | $108.44 | $33.51 | 47,860 |
| 2016-04-15 | $105.74 | $106.51 | $105.74 | $106.26 | $32.84 | 57,230 |
| 2016-04-14 | $105.85 | $106.21 | $105.53 | $105.99 | $32.76 | 55,844 |
| 2016-04-13 | $107.73 | $107.75 | $106.02 | $106.81 | $33.01 | 38,604 |
| 2016-04-12 | $107.67 | $108.28 | $107.36 | $108.24 | $33.45 | 29,474 |
| 2016-04-11 | $109.03 | $109.44 | $108.27 | $108.27 | $33.46 | 29,382 |
| 2016-04-08 | $108.27 | $108.70 | $108.01 | $108.16 | $33.43 | 25,982 |
| 2016-04-07 | $108.24 | $108.71 | $107.54 | $108.15 | $33.43 | 21,290 |
| 2016-04-06 | $107.94 | $108.97 | $107.75 | $108.75 | $33.61 | 38,922 |
| 2016-04-05 | $108.96 | $109.80 | $108.14 | $108.71 | $33.60 | 36,302 |
| 2016-04-04 | $110.46 | $110.46 | $109.31 | $110.26 | $34.08 | 23,946 |
| 2016-04-01 | $108.13 | $109.68 | $107.89 | $108.72 | $33.60 | 38,480 |
| 2016-03-31 | $111.14 | $111.68 | $110.67 | $111.05 | $34.32 | 37,610 |
| 2016-03-30 | $110.90 | $111.48 | $110.24 | $111.05 | $34.32 | 48,386 |
| 2016-03-29 | $109.01 | $111.11 | $108.65 | $111.11 | $34.34 | 33,272 |
| 2016-03-28 | $107.31 | $108.10 | $107.16 | $107.66 | $33.27 | 33,858 |
| 2016-03-24 | $106.76 | $107.31 | $106.30 | $107.28 | $33.16 | 32,704 |
| 2016-03-23 | $107.07 | $107.78 | $106.72 | $107.05 | $33.09 | 27,466 |
| 2016-03-22 | $107.41 | $108.18 | $107.06 | $107.06 | $33.09 | 56,606 |
| 2016-03-21 | $109.38 | $109.78 | $108.73 | $109.55 | $33.86 | 58,784 |
| 2016-03-18 | $110.42 | $110.91 | $109.64 | $110.34 | $34.10 | 24,684 |
| 2016-03-17 | $109.17 | $111.63 | $109.17 | $110.90 | $34.28 | 42,510 |
| 2016-03-16 | $106.00 | $108.28 | $105.87 | $108.00 | $33.38 | 45,642 |
| 2016-03-15 | $106.51 | $106.78 | $106.00 | $106.01 | $32.76 | 19,456 |
| 2016-03-14 | $107.80 | $107.80 | $106.91 | $106.91 | $33.04 | 63,490 |
| 2016-03-11 | $107.36 | $108.59 | $107.08 | $108.35 | $33.49 | 42,450 |
| 2016-03-10 | $105.28 | $106.32 | $104.00 | $105.25 | $32.53 | 48,762 |
| 2016-03-09 | $104.93 | $105.59 | $104.73 | $104.92 | $32.43 | 26,844 |
| 2016-03-08 | $103.04 | $104.93 | $103.04 | $104.18 | $32.20 | 39,930 |
| 2016-03-07 | $104.31 | $104.82 | $103.51 | $104.50 | $32.30 | 46,616 |
| 2016-03-04 | $104.53 | $105.07 | $104.03 | $104.67 | $32.35 | 25,218 |
| 2016-03-03 | $103.35 | $105.94 | $103.35 | $104.84 | $32.40 | 78,292 |
| 2016-03-02 | $105.61 | $106.00 | $105.26 | $106.00 | $32.76 | 32,882 |
| 2016-03-01 | $105.96 | $107.00 | $105.82 | $106.39 | $32.88 | 75,220 |
| 2016-02-29 | $103.44 | $104.26 | $103.05 | $103.05 | $31.85 | 35,268 |
| 2016-02-26 | $105.48 | $105.48 | $103.99 | $104.16 | $32.19 | 44,116 |
| 2016-02-25 | $104.59 | $106.63 | $104.52 | $106.63 | $32.96 | 21,606 |
| 2016-02-24 | $103.63 | $105.36 | $103.29 | $104.36 | $32.25 | 378,664 |
| 2016-02-23 | $105.31 | $105.69 | $104.47 | $104.47 | $32.29 | 519,110 |
| 2016-02-22 | $105.52 | $106.02 | $104.94 | $105.28 | $32.54 | 351,704 |
| 2016-02-19 | $106.27 | $107.40 | $106.07 | $107.37 | $33.18 | 626,638 |
| 2016-02-18 | $106.51 | $107.44 | $106.24 | $106.24 | $32.83 | 668,806 |
| 2016-02-17 | $106.26 | $107.36 | $106.08 | $106.75 | $32.99 | 27,204 |
| 2016-02-16 | $105.73 | $106.30 | $104.96 | $105.94 | $32.74 | 26,118 |
| 2016-02-12 | $103.44 | $103.44 | $102.19 | $102.48 | $31.67 | 94,506 |
| 2016-02-11 | $102.89 | $104.99 | $102.40 | $104.55 | $32.31 | 40,344 |
| 2016-02-10 | $101.78 | $102.31 | $100.90 | $100.91 | $31.19 | 45,128 |
| 2016-02-09 | $100.40 | $103.40 | $100.40 | $101.48 | $31.36 | 27,912 |
| 2016-02-08 | $101.00 | $103.20 | $100.59 | $101.96 | $31.51 | 33,126 |
| 2016-02-05 | $103.70 | $103.70 | $100.82 | $101.10 | $31.25 | 27,528 |
| 2016-02-04 | $105.72 | $105.72 | $104.41 | $105.49 | $32.60 | 108,308 |
| 2016-02-03 | $108.11 | $108.30 | $106.89 | $108.20 | $33.44 | 97,672 |
| 2016-02-02 | $108.00 | $108.96 | $107.75 | $108.40 | $33.07 | 50,156 |
| 2016-02-01 | $107.05 | $109.95 | $107.00 | $109.77 | $33.49 | 41,190 |
| 2016-01-29 | $107.08 | $108.59 | $106.50 | $108.37 | $33.06 | 75,482 |
| 2016-01-28 | $105.29 | $105.74 | $104.31 | $105.46 | $32.18 | 48,488 |
| 2016-01-27 | $104.55 | $105.36 | $103.21 | $104.43 | $31.86 | 94,510 |
| 2016-01-26 | $101.56 | $103.85 | $101.53 | $103.15 | $31.47 | 45,800 |
| 2016-01-25 | $102.12 | $102.52 | $101.53 | $101.66 | $31.02 | 36,626 |
| 2016-01-22 | $101.39 | $102.27 | $101.38 | $101.96 | $31.11 | 35,292 |
| 2016-01-21 | $97.14 | $99.23 | $97.14 | $98.56 | $30.07 | 52,936 |
| 2016-01-20 | $98.58 | $99.00 | $97.41 | $98.25 | $29.98 | 265,562 |
| 2016-01-19 | $101.44 | $101.50 | $100.00 | $100.80 | $30.75 | 90,612 |
| 2016-01-15 | $99.97 | $100.79 | $99.26 | $99.84 | $30.46 | 34,122 |
| 2016-01-14 | $102.27 | $102.99 | $101.58 | $102.61 | $31.30 | 103,658 |
| 2016-01-13 | $103.75 | $104.35 | $102.45 | $102.45 | $31.26 | 334,136 |
| 2016-01-12 | $103.26 | $104.13 | $102.75 | $104.13 | $31.77 | 65,516 |
| 2016-01-11 | $102.50 | $102.80 | $101.43 | $102.32 | $31.22 | 128,068 |
| 2016-01-08 | $102.72 | $102.72 | $101.20 | $101.20 | $30.88 | 63,904 |
| 2016-01-07 | $103.53 | $103.85 | $101.82 | $102.42 | $31.25 | 231,198 |
| 2016-01-06 | $104.66 | $105.30 | $104.28 | $104.70 | $31.94 | 97,440 |
| 2016-01-05 | $104.03 | $104.27 | $103.31 | $104.04 | $31.74 | 65,044 |
| 2016-01-04 | $104.88 | $104.96 | $103.36 | $104.51 | $31.89 | 35,418 |
Imperial Brands Plc (IMBBY) News Headlines
Recent Imperial Brands Plc (IMBBY) News
Similar Companies to Imperial Brands Plc (IMBBY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |