First Internet Bancorp (INBK) Exchange: NASDAQ
Data as of May 2, 2025
$21.26 ($0.41) 1.97%
First Internet Bancorp - Daily Information
Click for more stock information on First Internet Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.32 |
| Previous Close | $21.26 |
| High | $21.41 |
| Low | $20.11 |
| Adjusted Open | $20.32 |
| Previous Adjusted Close | $21.26 |
| Adjusted High | $21.41 |
| Adjusted Low | $20.11 |
About First Internet Bancorp (INBK)
First Internet Bancorp is a bank holding company with assets of $4.3 billion as of September 30, 2021. The Company’s subsidiary, First Internet Bank, opened for business in 1999 as an industry pioneer in the branchless delivery of banking services. The Bank provides consumer and small business deposit, SBA financing, residential mortgage loans, consumer loans, and specialty finance services nationally as well as commercial real estate loans, construction loans, commercial and industrial loans, and treasury management services on a regional basis. First Internet Bancorp’s common stock trades on the Nasdaq Global Select Market under the symbol “INBK” and is a component of the Russell 2000® Index.
Invest in First Internet Bancorp (INBK)
Historical Stock Data for First Internet Bancorp (INBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $20.32 | $21.41 | $20.11 | $21.26 | $21.26 | 133,771 |
| 2025-04-29 | $20.07 | $21.29 | $20.00 | $20.85 | $20.85 | 111,158 |
| 2025-04-28 | $20.86 | $21.13 | $20.10 | $20.26 | $20.26 | 143,003 |
| 2025-04-25 | $20.21 | $21.08 | $19.54 | $20.96 | $20.96 | 272,415 |
| 2025-04-24 | $24.15 | $24.15 | $20.00 | $20.36 | $20.36 | 289,265 |
| 2025-04-23 | $25.68 | $26.83 | $25.51 | $25.71 | $25.71 | 52,262 |
| 2025-04-22 | $24.00 | $25.36 | $23.92 | $25.14 | $25.14 | 36,720 |
| 2025-04-21 | $23.41 | $23.68 | $23.22 | $23.64 | $23.64 | 33,158 |
| 2025-04-17 | $23.21 | $24.30 | $23.01 | $23.80 | $23.80 | 52,559 |
| 2025-04-16 | $23.17 | $23.58 | $22.93 | $23.17 | $23.17 | 35,539 |
| 2025-04-15 | $22.62 | $23.82 | $22.62 | $23.43 | $23.43 | 39,527 |
| 2025-04-14 | $23.56 | $23.56 | $22.28 | $22.62 | $22.62 | 49,214 |
| 2025-04-11 | $22.00 | $23.16 | $21.76 | $22.99 | $22.99 | 46,959 |
| 2025-04-10 | $24.76 | $25.30 | $21.80 | $22.32 | $22.32 | 90,697 |
| 2025-04-09 | $23.04 | $25.77 | $22.45 | $25.48 | $25.48 | 99,049 |
| 2025-04-08 | $24.46 | $24.46 | $22.99 | $23.29 | $23.29 | 50,133 |
| 2025-04-07 | $22.92 | $24.45 | $22.51 | $23.88 | $23.88 | 32,111 |
| 2025-04-04 | $23.80 | $24.06 | $22.22 | $23.76 | $23.76 | 48,255 |
| 2025-04-03 | $25.57 | $26.03 | $24.44 | $24.60 | $24.60 | 46,307 |
| 2025-04-02 | $26.48 | $27.24 | $26.48 | $27.21 | $27.21 | 24,390 |
| 2025-04-01 | $26.46 | $27.10 | $26.46 | $26.97 | $26.97 | 30,888 |
| 2025-03-31 | $25.54 | $27.12 | $25.54 | $26.78 | $26.78 | 191,182 |
| 2025-03-28 | $26.73 | $26.95 | $25.85 | $25.97 | $25.91 | 41,085 |
| 2025-03-27 | $27.15 | $27.16 | $26.69 | $26.78 | $26.72 | 38,397 |
| 2025-03-26 | $28.10 | $28.10 | $26.87 | $27.15 | $27.09 | 32,505 |
| 2025-03-25 | $28.23 | $28.27 | $27.22 | $27.27 | $27.21 | 28,798 |
| 2025-03-24 | $27.95 | $30.00 | $27.75 | $28.53 | $28.47 | 27,888 |
| 2025-03-21 | $27.51 | $27.75 | $27.00 | $27.56 | $27.56 | 42,630 |
| 2025-03-20 | $27.47 | $28.40 | $27.47 | $27.81 | $27.81 | 27,007 |
| 2025-03-19 | $27.23 | $28.10 | $27.05 | $28.00 | $28.00 | 25,514 |
| 2025-03-18 | $27.10 | $27.25 | $26.95 | $27.20 | $27.20 | 15,516 |
| 2025-03-17 | $27.16 | $27.47 | $27.08 | $27.21 | $27.21 | 14,853 |
| 2025-03-14 | $26.39 | $27.30 | $26.19 | $27.16 | $27.16 | 21,398 |
| 2025-03-13 | $26.38 | $26.56 | $26.20 | $26.20 | $26.20 | 13,253 |
| 2025-03-12 | $26.50 | $26.68 | $25.89 | $26.55 | $26.55 | 20,111 |
| 2025-03-11 | $26.78 | $26.78 | $26.08 | $26.31 | $26.31 | 18,441 |
| 2025-03-10 | $27.66 | $27.99 | $26.54 | $26.56 | $26.56 | 18,842 |
| 2025-03-07 | $28.58 | $28.58 | $27.68 | $28.26 | $28.26 | 20,650 |
| 2025-03-06 | $28.00 | $28.73 | $27.80 | $28.53 | $28.53 | 15,351 |
| 2025-03-05 | $29.07 | $29.43 | $28.51 | $28.63 | $28.63 | 24,958 |
| 2025-03-04 | $29.38 | $29.77 | $28.88 | $29.11 | $29.11 | 35,499 |
| 2025-03-03 | $29.92 | $30.74 | $29.91 | $30.01 | $30.01 | 35,849 |
| 2025-02-28 | $29.41 | $30.11 | $29.41 | $29.67 | $29.67 | 49,112 |
| 2025-02-27 | $30.11 | $30.49 | $29.29 | $29.40 | $29.40 | 31,274 |
| 2025-02-26 | $30.53 | $31.04 | $29.98 | $30.27 | $30.27 | 24,560 |
| 2025-02-25 | $30.25 | $30.83 | $29.85 | $30.55 | $30.55 | 25,255 |
| 2025-02-24 | $30.82 | $30.87 | $29.98 | $29.98 | $29.98 | 22,661 |
| 2025-02-21 | $31.75 | $31.98 | $30.39 | $30.39 | $30.39 | 26,499 |
| 2025-02-20 | $31.50 | $31.80 | $30.83 | $31.33 | $31.33 | 45,200 |
| 2025-02-19 | $32.14 | $32.56 | $31.36 | $31.64 | $31.64 | 54,765 |
| 2025-02-18 | $32.74 | $33.02 | $31.08 | $32.59 | $32.59 | 14,548 |
| 2025-02-14 | $33.28 | $33.50 | $32.68 | $32.85 | $32.85 | 12,874 |
| 2025-02-13 | $32.48 | $33.72 | $32.39 | $33.22 | $33.22 | 64,882 |
| 2025-02-12 | $32.48 | $33.01 | $31.73 | $32.11 | $32.11 | 73,205 |
| 2025-02-11 | $32.50 | $33.47 | $32.50 | $33.06 | $33.06 | 24,508 |
| 2025-02-10 | $33.26 | $33.26 | $32.50 | $32.75 | $32.75 | 15,739 |
| 2025-02-07 | $33.86 | $33.86 | $32.83 | $33.11 | $33.11 | 17,358 |
| 2025-02-06 | $33.29 | $34.21 | $33.29 | $34.04 | $34.04 | 20,070 |
| 2025-02-05 | $32.90 | $33.45 | $32.50 | $33.45 | $33.45 | 24,445 |
| 2025-02-04 | $32.21 | $34.15 | $32.21 | $33.20 | $33.20 | 22,926 |
| 2025-02-03 | $31.90 | $32.88 | $31.70 | $32.45 | $32.45 | 35,698 |
| 2025-01-31 | $32.73 | $33.38 | $32.21 | $32.57 | $32.57 | 24,151 |
| 2025-01-30 | $33.64 | $34.21 | $32.26 | $32.86 | $32.86 | 25,859 |
| 2025-01-29 | $33.29 | $33.81 | $32.90 | $33.42 | $33.42 | 26,165 |
| 2025-01-28 | $33.51 | $34.30 | $33.14 | $33.53 | $33.53 | 28,875 |
| 2025-01-27 | $33.34 | $34.00 | $33.05 | $33.77 | $33.77 | 57,320 |
| 2025-01-24 | $33.00 | $33.66 | $31.55 | $33.58 | $33.58 | 51,501 |
| 2025-01-23 | $34.72 | $34.72 | $30.08 | $33.29 | $33.29 | 128,122 |
| 2025-01-22 | $35.63 | $35.69 | $34.81 | $35.27 | $35.27 | 22,220 |
| 2025-01-21 | $35.91 | $36.72 | $35.67 | $35.90 | $35.90 | 32,528 |
| 2025-01-17 | $35.52 | $35.67 | $34.55 | $35.48 | $35.48 | 32,854 |
| 2025-01-16 | $34.94 | $35.20 | $34.00 | $35.09 | $35.09 | 40,063 |
| 2025-01-15 | $35.18 | $35.54 | $34.18 | $34.94 | $34.94 | 26,292 |
| 2025-01-14 | $33.23 | $34.01 | $33.10 | $33.69 | $33.69 | 27,830 |
| 2025-01-13 | $31.96 | $32.82 | $31.96 | $32.80 | $32.80 | 25,271 |
| 2025-01-10 | $33.28 | $33.61 | $31.77 | $32.22 | $32.22 | 31,138 |
| 2025-01-08 | $33.63 | $34.16 | $32.50 | $33.62 | $33.62 | 47,475 |
| 2025-01-07 | $34.73 | $34.73 | $33.20 | $33.77 | $33.77 | 58,211 |
| 2025-01-06 | $35.29 | $35.61 | $34.53 | $34.72 | $34.72 | 30,258 |
| 2025-01-03 | $35.20 | $36.04 | $34.70 | $35.25 | $35.25 | 30,590 |
| 2025-01-02 | $36.45 | $36.71 | $35.10 | $35.30 | $35.30 | 36,798 |
| 2024-12-31 | $36.14 | $36.68 | $35.69 | $35.99 | $35.99 | 28,821 |
| 2024-12-30 | $36.64 | $36.64 | $35.72 | $36.11 | $36.05 | 40,094 |
| 2024-12-27 | $37.11 | $37.19 | $36.13 | $36.57 | $36.51 | 15,294 |
| 2024-12-26 | $36.90 | $37.50 | $35.63 | $37.42 | $37.36 | 21,525 |
| 2024-12-24 | $37.09 | $37.38 | $36.39 | $37.38 | $37.32 | 10,878 |
| 2024-12-23 | $37.34 | $37.80 | $36.46 | $36.90 | $36.84 | 20,947 |
| 2024-12-20 | $36.34 | $38.00 | $36.34 | $37.58 | $37.58 | 51,063 |
| 2024-12-19 | $37.98 | $38.82 | $36.75 | $36.78 | $36.78 | 27,362 |
| 2024-12-18 | $40.70 | $41.10 | $37.01 | $37.38 | $37.38 | 43,520 |
| 2024-12-17 | $40.55 | $40.95 | $39.82 | $40.04 | $40.04 | 26,582 |
| 2024-12-16 | $41.37 | $41.37 | $40.30 | $40.95 | $40.95 | 44,749 |
| 2024-12-13 | $40.88 | $41.70 | $40.32 | $41.12 | $41.12 | 29,131 |
| 2024-12-12 | $42.41 | $42.44 | $40.84 | $40.87 | $40.87 | 21,066 |
| 2024-12-11 | $41.89 | $42.75 | $41.15 | $42.25 | $42.25 | 30,806 |
| 2024-12-10 | $40.60 | $42.29 | $40.14 | $41.25 | $41.25 | 22,300 |
| 2024-12-09 | $41.80 | $41.87 | $40.51 | $40.94 | $40.94 | 31,468 |
| 2024-12-06 | $41.78 | $42.01 | $40.83 | $41.61 | $41.61 | 12,026 |
| 2024-12-05 | $41.84 | $42.06 | $41.07 | $41.24 | $41.24 | 15,418 |
| 2024-12-04 | $41.24 | $41.89 | $40.74 | $41.75 | $41.75 | 19,984 |
| 2024-12-03 | $41.67 | $41.67 | $40.70 | $41.03 | $41.03 | 31,626 |
| 2024-12-02 | $41.86 | $42.30 | $41.18 | $41.72 | $41.72 | 24,705 |
| 2024-11-29 | $42.30 | $42.57 | $41.27 | $41.93 | $41.93 | 14,851 |
| 2024-11-27 | $41.90 | $42.75 | $41.56 | $41.91 | $41.91 | 19,310 |
| 2024-11-26 | $41.79 | $41.97 | $41.11 | $41.58 | $41.58 | 16,889 |
| 2024-11-25 | $42.49 | $43.26 | $42.09 | $42.18 | $42.18 | 30,378 |
| 2024-11-22 | $40.85 | $41.92 | $40.85 | $41.92 | $41.92 | 25,509 |
| 2024-11-21 | $39.96 | $40.85 | $39.73 | $40.75 | $40.75 | 26,522 |
| 2024-11-20 | $39.63 | $40.25 | $39.13 | $39.50 | $39.50 | 27,022 |
| 2024-11-19 | $39.32 | $40.43 | $39.32 | $40.43 | $40.43 | 13,940 |
| 2024-11-18 | $40.52 | $40.52 | $39.54 | $40.25 | $40.25 | 38,176 |
| 2024-11-15 | $40.81 | $40.81 | $39.27 | $40.24 | $40.24 | 35,686 |
| 2024-11-14 | $40.69 | $40.69 | $39.56 | $40.55 | $40.55 | 29,407 |
| 2024-11-13 | $41.99 | $42.89 | $40.57 | $40.92 | $40.92 | 23,566 |
| 2024-11-12 | $42.19 | $42.52 | $41.10 | $41.33 | $41.33 | 35,211 |
| 2024-11-11 | $40.52 | $42.53 | $40.52 | $42.44 | $42.44 | 35,630 |
| 2024-11-08 | $38.67 | $39.68 | $38.53 | $39.55 | $39.55 | 44,278 |
| 2024-11-07 | $40.37 | $40.37 | $38.26 | $38.39 | $38.39 | 35,203 |
| 2024-11-06 | $37.65 | $40.73 | $37.62 | $40.43 | $40.43 | 104,003 |
| 2024-11-05 | $33.60 | $34.77 | $33.59 | $34.77 | $34.77 | 23,553 |
| 2024-11-04 | $34.60 | $34.60 | $32.99 | $33.35 | $33.35 | 29,691 |
| 2024-11-01 | $35.49 | $35.49 | $34.62 | $34.68 | $34.68 | 16,309 |
| 2024-10-31 | $35.63 | $35.63 | $34.92 | $34.97 | $34.97 | 33,040 |
| 2024-10-30 | $34.77 | $36.00 | $34.77 | $35.53 | $35.53 | 30,579 |
| 2024-10-29 | $35.70 | $35.70 | $34.75 | $35.01 | $35.01 | 24,507 |
| 2024-10-28 | $35.75 | $36.18 | $35.47 | $35.97 | $35.97 | 23,307 |
| 2024-10-25 | $35.48 | $35.69 | $34.87 | $35.14 | $35.14 | 34,455 |
| 2024-10-24 | $35.51 | $36.19 | $33.48 | $34.94 | $34.94 | 53,380 |
| 2024-10-23 | $36.75 | $37.13 | $36.06 | $36.52 | $36.52 | 16,722 |
| 2024-10-22 | $35.94 | $37.04 | $35.94 | $36.74 | $36.74 | 30,297 |
| 2024-10-21 | $37.60 | $37.60 | $36.06 | $36.13 | $36.13 | 24,078 |
| 2024-10-18 | $38.29 | $38.29 | $36.88 | $37.28 | $37.28 | 30,493 |
| 2024-10-17 | $37.60 | $38.22 | $37.22 | $38.21 | $38.21 | 22,425 |
| 2024-10-16 | $36.80 | $37.84 | $36.74 | $37.41 | $37.41 | 29,887 |
| 2024-10-15 | $35.88 | $37.17 | $35.53 | $36.42 | $36.42 | 31,183 |
| 2024-10-14 | $34.98 | $35.76 | $34.97 | $35.52 | $35.52 | 15,319 |
| 2024-10-11 | $34.03 | $35.22 | $34.03 | $35.00 | $35.00 | 25,604 |
| 2024-10-10 | $33.84 | $33.85 | $33.44 | $33.75 | $33.75 | 18,991 |
| 2024-10-09 | $33.30 | $34.47 | $33.30 | $34.24 | $34.24 | 36,465 |
| 2024-10-08 | $33.32 | $33.50 | $32.94 | $32.95 | $32.95 | 49,367 |
| 2024-10-07 | $33.67 | $33.67 | $32.97 | $33.32 | $33.32 | 24,164 |
| 2024-10-04 | $31.13 | $34.24 | $31.13 | $33.83 | $33.83 | 43,968 |
| 2024-10-03 | $30.75 | $31.15 | $30.00 | $30.50 | $30.50 | 146,609 |
| 2024-10-02 | $33.34 | $33.34 | $31.28 | $31.37 | $31.37 | 31,402 |
| 2024-10-01 | $34.00 | $34.00 | $32.89 | $33.21 | $33.21 | 29,094 |
| 2024-09-30 | $32.67 | $34.48 | $32.48 | $34.26 | $34.26 | 163,912 |
| 2024-09-27 | $33.84 | $34.59 | $33.03 | $33.04 | $32.98 | 35,237 |
| 2024-09-26 | $33.93 | $33.93 | $32.57 | $33.41 | $33.35 | 40,228 |
| 2024-09-25 | $35.33 | $35.33 | $33.19 | $33.42 | $33.36 | 37,288 |
| 2024-09-24 | $35.08 | $35.80 | $34.91 | $35.39 | $35.33 | 36,455 |
| 2024-09-23 | $35.46 | $35.46 | $34.54 | $34.80 | $34.80 | 14,815 |
| 2024-09-20 | $35.35 | $35.85 | $35.13 | $35.38 | $35.38 | 66,727 |
| 2024-09-19 | $36.50 | $36.50 | $35.37 | $35.72 | $35.72 | 14,563 |
| 2024-09-18 | $35.40 | $36.34 | $34.58 | $35.60 | $35.60 | 19,523 |
| 2024-09-17 | $35.70 | $36.34 | $34.91 | $35.40 | $35.40 | 20,340 |
| 2024-09-16 | $34.46 | $35.68 | $34.46 | $35.15 | $35.15 | 16,607 |
| 2024-09-13 | $33.89 | $34.41 | $33.89 | $34.27 | $34.27 | 115,895 |
| 2024-09-12 | $33.58 | $33.58 | $33.04 | $33.35 | $33.35 | 15,161 |
| 2024-09-11 | $33.00 | $33.30 | $32.28 | $33.11 | $33.11 | 21,386 |
| 2024-09-10 | $34.23 | $34.23 | $33.10 | $33.68 | $33.68 | 19,115 |
| 2024-09-09 | $33.78 | $34.75 | $33.70 | $34.06 | $34.06 | 20,026 |
| 2024-09-06 | $34.92 | $34.92 | $33.61 | $33.78 | $33.78 | 16,829 |
| 2024-09-05 | $35.09 | $35.34 | $34.41 | $34.81 | $34.81 | 20,452 |
| 2024-09-04 | $35.12 | $35.16 | $34.17 | $34.78 | $34.78 | 26,835 |
| 2024-09-03 | $35.95 | $36.04 | $35.18 | $35.30 | $35.30 | 18,031 |
| 2024-08-30 | $36.20 | $36.30 | $35.69 | $36.29 | $36.29 | 15,693 |
| 2024-08-29 | $36.67 | $36.73 | $35.82 | $35.82 | $35.82 | 25,395 |
| 2024-08-28 | $34.90 | $36.26 | $34.80 | $36.19 | $36.19 | 37,042 |
| 2024-08-27 | $35.33 | $35.82 | $34.87 | $35.04 | $35.04 | 27,621 |
| 2024-08-26 | $36.53 | $36.53 | $35.14 | $35.62 | $35.62 | 36,587 |
| 2024-08-23 | $33.98 | $36.50 | $33.95 | $36.20 | $36.20 | 28,974 |
| 2024-08-22 | $33.80 | $34.10 | $33.67 | $33.73 | $33.73 | 17,141 |
| 2024-08-21 | $33.50 | $33.79 | $33.12 | $33.72 | $33.72 | 18,590 |
| 2024-08-20 | $34.44 | $34.44 | $33.21 | $33.41 | $33.41 | 25,072 |
| 2024-08-19 | $34.63 | $34.63 | $33.91 | $34.36 | $34.36 | 18,100 |
| 2024-08-16 | $33.36 | $34.62 | $33.31 | $34.53 | $34.53 | 58,360 |
| 2024-08-15 | $33.83 | $34.36 | $33.33 | $33.35 | $33.35 | 26,534 |
| 2024-08-14 | $33.33 | $33.96 | $32.36 | $32.92 | $32.92 | 24,190 |
| 2024-08-13 | $32.41 | $33.16 | $31.99 | $32.96 | $32.96 | 45,284 |
| 2024-08-12 | $32.75 | $32.91 | $31.87 | $31.97 | $31.97 | 22,596 |
| 2024-08-09 | $32.82 | $33.18 | $32.21 | $32.41 | $32.41 | 21,925 |
| 2024-08-08 | $32.49 | $32.85 | $32.10 | $32.70 | $32.70 | 29,204 |
| 2024-08-07 | $33.07 | $33.45 | $31.79 | $32.02 | $32.02 | 26,972 |
| 2024-08-06 | $32.31 | $32.68 | $31.73 | $32.50 | $32.50 | 38,691 |
| 2024-08-05 | $32.19 | $32.85 | $31.31 | $32.12 | $32.12 | 46,599 |
| 2024-08-02 | $35.04 | $35.27 | $33.39 | $33.78 | $33.78 | 77,370 |
| 2024-08-01 | $37.07 | $37.53 | $35.47 | $36.39 | $36.39 | 51,775 |
| 2024-07-31 | $38.25 | $38.45 | $36.43 | $37.06 | $37.06 | 54,698 |
| 2024-07-30 | $37.93 | $38.77 | $37.30 | $38.07 | $38.07 | 57,294 |
| 2024-07-29 | $39.32 | $39.46 | $37.38 | $37.67 | $37.67 | 40,266 |
| 2024-07-26 | $36.79 | $39.46 | $36.69 | $39.10 | $39.10 | 92,500 |
| 2024-07-25 | $35.55 | $36.81 | $35.37 | $35.91 | $35.91 | 42,844 |
| 2024-07-24 | $36.98 | $37.56 | $36.01 | $36.09 | $36.09 | 47,181 |
| 2024-07-23 | $35.66 | $37.69 | $35.20 | $37.01 | $37.01 | 70,367 |
| 2024-07-22 | $35.73 | $36.13 | $34.89 | $35.82 | $35.82 | 63,753 |
| 2024-07-19 | $34.73 | $36.48 | $34.73 | $35.73 | $35.73 | 58,304 |
| 2024-07-18 | $35.29 | $35.96 | $34.36 | $34.71 | $34.71 | 45,767 |
| 2024-07-17 | $34.65 | $35.83 | $34.65 | $35.40 | $35.40 | 67,049 |
| 2024-07-16 | $33.37 | $34.84 | $32.95 | $34.84 | $34.84 | 37,947 |
| 2024-07-15 | $31.69 | $32.90 | $31.69 | $32.89 | $32.89 | 44,874 |
| 2024-07-12 | $30.98 | $31.30 | $30.42 | $31.21 | $31.21 | 43,559 |
| 2024-07-11 | $29.52 | $30.74 | $29.46 | $30.43 | $30.43 | 40,726 |
| 2024-07-10 | $28.24 | $28.94 | $28.04 | $28.87 | $28.87 | 19,191 |
| 2024-07-09 | $28.68 | $29.00 | $27.90 | $28.18 | $28.18 | 43,530 |
| 2024-07-08 | $27.08 | $28.52 | $27.08 | $28.50 | $28.50 | 75,718 |
| 2024-07-05 | $27.82 | $28.00 | $27.04 | $27.28 | $27.28 | 122,857 |
| 2024-07-03 | $27.79 | $28.20 | $27.61 | $27.98 | $27.98 | 24,903 |
| 2024-07-02 | $27.41 | $28.06 | $27.16 | $27.96 | $27.96 | 37,832 |
| 2024-07-01 | $27.19 | $27.67 | $26.54 | $27.51 | $27.51 | 80,274 |
| 2024-06-28 | $26.19 | $27.89 | $26.11 | $27.02 | $27.02 | 1,209,857 |
| 2024-06-27 | $25.80 | $26.49 | $25.51 | $26.24 | $26.18 | 66,008 |
| 2024-06-26 | $24.90 | $25.59 | $24.18 | $25.57 | $25.51 | 76,542 |
| 2024-06-25 | $25.79 | $25.79 | $25.00 | $25.02 | $24.96 | 43,171 |
| 2024-06-24 | $25.96 | $26.21 | $25.32 | $25.62 | $25.56 | 76,594 |
| 2024-06-21 | $26.29 | $26.65 | $25.73 | $26.24 | $26.18 | 114,752 |
| 2024-06-20 | $25.93 | $26.60 | $25.37 | $26.04 | $25.98 | 110,055 |
| 2024-06-18 | $27.11 | $27.11 | $26.03 | $26.18 | $26.12 | 37,530 |
| 2024-06-17 | $26.02 | $26.95 | $25.95 | $26.93 | $26.87 | 41,778 |
| 2024-06-14 | $25.87 | $26.20 | $25.43 | $26.00 | $25.94 | 81,364 |
| 2024-06-13 | $27.39 | $27.39 | $26.22 | $26.52 | $26.46 | 47,333 |
| 2024-06-12 | $27.06 | $28.07 | $26.99 | $27.57 | $27.51 | 53,714 |
| 2024-06-11 | $27.51 | $27.84 | $26.19 | $26.19 | $26.13 | 55,625 |
| 2024-06-10 | $27.98 | $28.06 | $27.56 | $27.66 | $27.60 | 20,205 |
| 2024-06-07 | $28.42 | $28.69 | $27.81 | $28.39 | $28.39 | 22,309 |
| 2024-06-06 | $28.00 | $30.04 | $28.00 | $28.47 | $28.47 | 34,142 |
| 2024-06-05 | $28.90 | $28.90 | $28.19 | $28.23 | $28.23 | 20,696 |
| 2024-06-04 | $29.34 | $29.61 | $27.93 | $28.63 | $28.63 | 28,211 |
| 2024-06-03 | $29.58 | $29.88 | $28.91 | $29.14 | $29.14 | 31,925 |
| 2024-05-31 | $29.25 | $29.85 | $29.25 | $29.46 | $29.46 | 20,597 |
| 2024-05-30 | $28.96 | $29.62 | $28.94 | $28.99 | $28.99 | 34,888 |
| 2024-05-29 | $28.82 | $29.16 | $28.44 | $28.90 | $28.90 | 44,153 |
| 2024-05-28 | $30.77 | $30.91 | $29.14 | $29.20 | $29.20 | 57,349 |
| 2024-05-24 | $31.06 | $31.48 | $30.53 | $30.62 | $30.62 | 24,728 |
| 2024-05-23 | $31.45 | $31.50 | $30.32 | $30.66 | $30.66 | 32,528 |
| 2024-05-22 | $31.79 | $31.79 | $31.00 | $31.24 | $31.24 | 21,708 |
| 2024-05-21 | $31.33 | $31.74 | $31.18 | $31.73 | $31.73 | 37,660 |
| 2024-05-20 | $32.16 | $32.62 | $31.41 | $31.46 | $31.46 | 26,540 |
| 2024-05-17 | $31.68 | $32.71 | $31.68 | $32.56 | $32.56 | 23,741 |
| 2024-05-16 | $32.55 | $32.67 | $31.42 | $31.82 | $31.82 | 44,996 |
| 2024-05-15 | $31.63 | $32.69 | $31.61 | $32.69 | $32.69 | 44,503 |
| 2024-05-14 | $31.75 | $32.45 | $31.21 | $31.41 | $31.41 | 45,756 |
| 2024-05-13 | $31.97 | $32.29 | $31.19 | $31.36 | $31.36 | 56,361 |
| 2024-05-10 | $32.90 | $33.45 | $31.76 | $31.97 | $31.97 | 40,764 |
| 2024-05-09 | $33.02 | $33.34 | $32.48 | $32.81 | $32.81 | 28,983 |
| 2024-05-08 | $32.70 | $33.50 | $32.70 | $33.22 | $33.22 | 26,097 |
| 2024-05-07 | $32.93 | $33.40 | $32.70 | $32.79 | $32.79 | 42,655 |
| 2024-05-06 | $32.08 | $32.98 | $32.07 | $32.64 | $32.64 | 26,440 |
| 2024-05-03 | $31.85 | $32.68 | $31.85 | $32.08 | $32.08 | 29,625 |
| 2024-05-02 | $31.28 | $31.70 | $31.10 | $31.70 | $31.70 | 24,135 |
| 2024-05-01 | $31.01 | $31.87 | $31.01 | $31.11 | $31.11 | 36,367 |
| 2024-04-30 | $30.82 | $31.35 | $30.50 | $31.05 | $31.05 | 43,105 |
| 2024-04-29 | $30.83 | $31.29 | $30.55 | $31.06 | $31.06 | 76,286 |
| 2024-04-26 | $30.63 | $31.90 | $30.63 | $31.05 | $31.05 | 69,916 |
| 2024-04-25 | $32.35 | $32.35 | $29.98 | $30.71 | $30.71 | 89,553 |
| 2024-04-24 | $32.94 | $33.44 | $32.84 | $33.27 | $33.27 | 62,090 |
| 2024-04-23 | $32.25 | $33.32 | $31.78 | $32.89 | $32.89 | 93,102 |
| 2024-04-22 | $32.10 | $32.78 | $31.90 | $32.07 | $32.07 | 64,471 |
| 2024-04-19 | $31.10 | $32.25 | $31.10 | $32.18 | $32.18 | 77,954 |
| 2024-04-18 | $31.33 | $31.61 | $31.00 | $31.03 | $31.03 | 40,222 |
| 2024-04-17 | $31.08 | $31.77 | $30.93 | $31.00 | $31.00 | 44,076 |
| 2024-04-16 | $30.90 | $31.49 | $30.73 | $31.08 | $31.08 | 85,129 |
| 2024-04-15 | $31.84 | $32.18 | $30.12 | $31.06 | $31.06 | 89,594 |
| 2024-04-12 | $31.13 | $31.76 | $30.60 | $31.44 | $31.44 | 123,387 |
| 2024-04-11 | $31.35 | $31.62 | $30.94 | $31.50 | $31.50 | 45,154 |
| 2024-04-10 | $32.13 | $32.43 | $31.00 | $31.40 | $31.40 | 42,577 |
| 2024-04-09 | $33.50 | $33.61 | $33.09 | $33.15 | $33.15 | 32,550 |
| 2024-04-08 | $32.75 | $33.51 | $32.74 | $33.28 | $33.28 | 43,647 |
| 2024-04-05 | $32.30 | $33.10 | $32.17 | $32.90 | $32.90 | 86,967 |
| 2024-04-04 | $33.10 | $33.10 | $31.96 | $32.20 | $32.20 | 27,243 |
| 2024-04-03 | $32.50 | $33.04 | $32.16 | $32.16 | $32.16 | 22,828 |
| 2024-04-02 | $34.58 | $34.58 | $32.46 | $32.75 | $32.75 | 48,828 |
| 2024-04-01 | $34.16 | $34.75 | $33.53 | $33.76 | $33.76 | 37,047 |
| 2024-03-28 | $34.35 | $35.72 | $34.31 | $34.74 | $34.74 | 179,306 |
| 2024-03-27 | $33.13 | $34.99 | $33.12 | $34.93 | $34.93 | 58,523 |
| 2024-03-26 | $34.04 | $34.38 | $33.22 | $33.22 | $33.16 | 40,377 |
| 2024-03-25 | $34.99 | $34.99 | $33.03 | $33.72 | $33.66 | 84,493 |
| 2024-03-22 | $33.53 | $34.96 | $33.53 | $34.21 | $34.21 | 76,328 |
| 2024-03-21 | $31.88 | $33.51 | $31.88 | $33.38 | $33.38 | 42,913 |
| 2024-03-20 | $30.38 | $32.48 | $30.38 | $31.90 | $31.90 | 52,893 |
| 2024-03-19 | $31.34 | $31.57 | $31.04 | $31.04 | $31.04 | 24,927 |
| 2024-03-18 | $31.34 | $32.16 | $31.29 | $31.29 | $31.29 | 27,593 |
| 2024-03-15 | $31.98 | $32.55 | $31.44 | $31.79 | $31.79 | 54,891 |
| 2024-03-14 | $31.66 | $31.71 | $31.00 | $31.00 | $31.00 | 28,193 |
| 2024-03-13 | $32.14 | $32.19 | $31.71 | $31.91 | $31.91 | 123,029 |
| 2024-03-12 | $31.75 | $32.00 | $31.22 | $31.47 | $31.47 | 21,053 |
| 2024-03-11 | $30.99 | $32.28 | $30.99 | $32.01 | $32.01 | 28,190 |
| 2024-03-08 | $32.00 | $32.29 | $31.18 | $31.29 | $31.29 | 30,281 |
| 2024-03-07 | $32.75 | $32.87 | $31.38 | $31.50 | $31.50 | 28,719 |
| 2024-03-06 | $32.46 | $33.17 | $31.98 | $32.74 | $32.74 | 39,110 |
| 2024-03-05 | $32.10 | $32.61 | $31.82 | $32.61 | $32.61 | 24,474 |
| 2024-03-04 | $31.02 | $32.66 | $30.94 | $31.07 | $31.07 | 35,782 |
| 2024-03-01 | $31.18 | $31.48 | $30.68 | $31.32 | $31.32 | 40,012 |
| 2024-02-29 | $31.13 | $31.53 | $30.57 | $31.17 | $31.17 | 23,034 |
| 2024-02-28 | $31.81 | $32.27 | $31.22 | $31.26 | $31.26 | 28,505 |
| 2024-02-27 | $32.93 | $33.38 | $31.73 | $31.74 | $31.74 | 34,461 |
| 2024-02-26 | $31.99 | $33.12 | $31.75 | $32.94 | $32.94 | 56,618 |
| 2024-02-23 | $31.22 | $32.64 | $31.22 | $32.45 | $32.45 | 35,785 |
| 2024-02-22 | $32.08 | $32.77 | $31.27 | $31.27 | $31.27 | 27,399 |
| 2024-02-21 | $32.47 | $32.59 | $31.61 | $32.17 | $32.17 | 31,298 |
| 2024-02-20 | $33.25 | $33.82 | $32.56 | $32.71 | $32.71 | 49,628 |
| 2024-02-16 | $33.09 | $34.27 | $32.26 | $33.23 | $33.23 | 39,212 |
| 2024-02-15 | $32.24 | $33.66 | $32.24 | $33.16 | $33.16 | 56,677 |
| 2024-02-14 | $31.89 | $32.34 | $31.17 | $32.25 | $32.25 | 37,843 |
| 2024-02-13 | $31.62 | $32.22 | $30.95 | $31.11 | $31.11 | 56,188 |
| 2024-02-12 | $32.97 | $32.97 | $31.95 | $32.11 | $32.11 | 42,915 |
| 2024-02-09 | $31.83 | $32.33 | $31.09 | $32.33 | $32.33 | 29,805 |
| 2024-02-08 | $31.40 | $31.46 | $31.00 | $31.00 | $31.00 | 45,896 |
| 2024-02-07 | $30.85 | $31.78 | $29.75 | $31.48 | $31.48 | 57,957 |
| 2024-02-06 | $30.08 | $31.03 | $29.75 | $30.82 | $30.82 | 176,688 |
| 2024-02-05 | $29.50 | $30.03 | $29.10 | $29.94 | $29.94 | 42,354 |
| 2024-02-02 | $29.73 | $30.34 | $29.38 | $30.17 | $30.17 | 48,160 |
| 2024-02-01 | $33.10 | $33.10 | $29.45 | $30.39 | $30.39 | 81,213 |
| 2024-01-31 | $32.60 | $33.45 | $32.31 | $32.98 | $32.98 | 79,580 |
| 2024-01-30 | $32.59 | $33.17 | $31.70 | $32.78 | $32.78 | 55,809 |
| 2024-01-29 | $30.93 | $32.93 | $30.59 | $32.71 | $32.71 | 54,352 |
| 2024-01-26 | $30.94 | $31.49 | $29.93 | $30.43 | $30.43 | 131,161 |
| 2024-01-25 | $28.54 | $30.66 | $27.76 | $29.70 | $29.70 | 168,689 |
| 2024-01-24 | $27.20 | $27.63 | $27.10 | $27.33 | $27.33 | 78,127 |
| 2024-01-23 | $27.46 | $27.50 | $26.64 | $27.10 | $27.10 | 42,161 |
| 2024-01-22 | $25.99 | $27.22 | $25.99 | $27.16 | $27.16 | 41,918 |
| 2024-01-19 | $25.06 | $26.05 | $25.05 | $26.00 | $26.00 | 21,869 |
| 2024-01-18 | $25.09 | $25.54 | $23.30 | $25.11 | $25.11 | 23,282 |
| 2024-01-17 | $24.92 | $25.40 | $24.80 | $25.20 | $25.20 | 21,860 |
| 2024-01-16 | $25.84 | $27.04 | $25.15 | $25.30 | $25.30 | 20,983 |
| 2024-01-12 | $26.01 | $26.01 | $25.34 | $25.74 | $25.74 | 33,777 |
| 2024-01-11 | $24.70 | $26.10 | $24.41 | $26.01 | $26.01 | 74,126 |
| 2024-01-10 | $24.75 | $24.94 | $24.75 | $24.93 | $24.93 | 31,475 |
| 2024-01-09 | $24.89 | $25.06 | $24.65 | $24.81 | $24.81 | 40,421 |
| 2024-01-08 | $24.75 | $25.25 | $24.74 | $24.87 | $24.87 | 31,361 |
| 2024-01-05 | $24.46 | $25.77 | $24.01 | $24.75 | $24.75 | 66,004 |
| 2024-01-04 | $23.05 | $25.49 | $23.05 | $24.34 | $24.34 | 64,655 |
| 2024-01-03 | $23.76 | $24.46 | $23.22 | $23.25 | $23.25 | 32,876 |
| 2024-01-02 | $24.42 | $25.01 | $24.00 | $24.13 | $24.13 | 36,667 |
| 2023-12-29 | $25.09 | $25.33 | $24.15 | $24.19 | $24.19 | 22,570 |
| 2023-12-28 | $24.77 | $25.08 | $24.77 | $24.85 | $24.85 | 13,931 |
| 2023-12-27 | $24.99 | $25.09 | $24.62 | $24.80 | $24.74 | 22,997 |
| 2023-12-26 | $24.84 | $25.12 | $24.42 | $24.81 | $24.75 | 15,407 |
| 2023-12-22 | $24.62 | $25.35 | $23.04 | $24.60 | $24.54 | 45,991 |
| 2023-12-21 | $25.26 | $25.80 | $24.55 | $24.58 | $24.52 | 31,624 |
| 2023-12-20 | $24.95 | $25.97 | $24.71 | $25.10 | $25.04 | 30,774 |
| 2023-12-19 | $24.70 | $25.47 | $24.70 | $24.72 | $24.66 | 41,828 |
| 2023-12-18 | $24.93 | $25.74 | $24.10 | $24.50 | $24.44 | 136,490 |
| 2023-12-15 | $24.25 | $24.35 | $23.73 | $24.09 | $24.09 | 43,645 |
| 2023-12-14 | $24.10 | $24.57 | $23.63 | $24.10 | $24.10 | 96,011 |
| 2023-12-13 | $22.40 | $23.94 | $22.20 | $23.52 | $23.52 | 22,034 |
| 2023-12-12 | $22.66 | $22.66 | $22.25 | $22.40 | $22.40 | 19,279 |
| 2023-12-11 | $22.36 | $22.89 | $22.20 | $22.42 | $22.42 | 23,391 |
| 2023-12-08 | $22.31 | $22.81 | $22.29 | $22.48 | $22.48 | 14,110 |
| 2023-12-07 | $22.39 | $23.12 | $22.06 | $22.40 | $22.40 | 25,442 |
| 2023-12-06 | $22.89 | $23.09 | $21.96 | $22.04 | $22.04 | 35,989 |
| 2023-12-05 | $22.81 | $22.93 | $22.00 | $22.60 | $22.60 | 27,833 |
| 2023-12-04 | $22.62 | $23.48 | $22.60 | $22.97 | $22.97 | 33,060 |
| 2023-12-01 | $21.82 | $23.31 | $21.50 | $22.79 | $22.79 | 66,248 |
| 2023-11-30 | $21.27 | $22.25 | $19.49 | $21.94 | $21.94 | 57,594 |
| 2023-11-29 | $20.62 | $22.05 | $20.62 | $21.30 | $21.30 | 41,378 |
| 2023-11-28 | $20.02 | $20.51 | $19.90 | $20.16 | $20.16 | 31,113 |
| 2023-11-27 | $20.00 | $20.44 | $19.41 | $20.12 | $20.12 | 37,917 |
| 2023-11-24 | $18.93 | $20.00 | $18.93 | $19.89 | $19.89 | 21,898 |
| 2023-11-22 | $18.65 | $19.26 | $18.65 | $19.01 | $19.01 | 37,557 |
| 2023-11-21 | $18.28 | $18.78 | $17.82 | $18.55 | $18.55 | 27,862 |
| 2023-11-20 | $18.45 | $18.80 | $18.10 | $18.23 | $18.23 | 12,671 |
| 2023-11-17 | $18.02 | $18.46 | $17.91 | $18.31 | $18.31 | 15,644 |
| 2023-11-16 | $18.22 | $18.22 | $17.50 | $17.75 | $17.75 | 11,207 |
| 2023-11-15 | $18.04 | $18.64 | $17.86 | $17.98 | $17.98 | 29,190 |
| 2023-11-14 | $16.85 | $18.20 | $16.85 | $17.85 | $17.85 | 26,225 |
| 2023-11-13 | $15.96 | $16.45 | $15.85 | $16.18 | $16.18 | 16,918 |
| 2023-11-10 | $16.22 | $16.41 | $15.73 | $16.13 | $16.13 | 27,357 |
| 2023-11-09 | $16.50 | $16.70 | $15.99 | $16.27 | $16.27 | 8,931 |
| 2023-11-08 | $16.88 | $16.88 | $16.23 | $16.50 | $16.50 | 10,798 |
| 2023-11-07 | $17.06 | $17.13 | $16.55 | $16.70 | $16.70 | 28,963 |
| 2023-11-06 | $17.70 | $17.70 | $17.05 | $17.05 | $17.05 | 17,594 |
| 2023-11-03 | $17.44 | $18.11 | $17.44 | $17.65 | $17.65 | 20,497 |
| 2023-11-02 | $16.38 | $17.31 | $16.34 | $17.08 | $17.08 | 20,189 |
| 2023-11-01 | $16.22 | $16.45 | $15.60 | $16.26 | $16.26 | 17,590 |
| 2023-10-31 | $16.31 | $16.75 | $15.84 | $16.37 | $16.37 | 35,464 |
| 2023-10-30 | $16.19 | $17.11 | $15.96 | $16.60 | $16.60 | 26,410 |
| 2023-10-27 | $16.32 | $16.72 | $15.67 | $16.10 | $16.10 | 53,009 |
| 2023-10-26 | $15.07 | $16.00 | $14.90 | $16.00 | $16.00 | 44,833 |
| 2023-10-25 | $15.60 | $15.92 | $14.11 | $14.57 | $14.57 | 60,318 |
| 2023-10-24 | $16.08 | $16.48 | $15.37 | $15.52 | $15.52 | 38,838 |
| 2023-10-23 | $15.31 | $15.89 | $14.99 | $15.63 | $15.63 | 28,917 |
| 2023-10-20 | $16.24 | $16.38 | $15.23 | $15.28 | $15.28 | 53,778 |
| 2023-10-19 | $17.12 | $17.19 | $16.25 | $16.40 | $16.40 | 23,814 |
| 2023-10-18 | $17.24 | $17.24 | $16.93 | $17.19 | $17.19 | 8,401 |
| 2023-10-17 | $16.86 | $17.74 | $16.86 | $17.48 | $17.48 | 19,873 |
| 2023-10-16 | $17.57 | $18.00 | $16.80 | $16.98 | $16.98 | 36,150 |
| 2023-10-13 | $17.44 | $17.44 | $17.06 | $17.18 | $17.18 | 35,789 |
| 2023-10-12 | $16.86 | $17.42 | $16.71 | $17.42 | $17.42 | 33,864 |
| 2023-10-11 | $17.57 | $17.66 | $17.26 | $17.45 | $17.45 | 22,209 |
| 2023-10-10 | $17.49 | $17.82 | $17.05 | $17.40 | $17.40 | 19,610 |
| 2023-10-09 | $16.61 | $17.19 | $16.54 | $16.95 | $16.95 | 24,105 |
| 2023-10-06 | $16.79 | $17.12 | $16.60 | $16.82 | $16.82 | 11,806 |
| 2023-10-05 | $16.80 | $17.09 | $16.39 | $16.91 | $16.91 | 18,174 |
| 2023-10-04 | $15.95 | $16.67 | $15.94 | $16.63 | $16.63 | 45,834 |
| 2023-10-03 | $15.98 | $16.06 | $15.74 | $16.02 | $16.02 | 38,100 |
| 2023-10-02 | $16.09 | $16.36 | $15.98 | $16.18 | $16.18 | 16,056 |
| 2023-09-29 | $16.11 | $16.74 | $15.97 | $16.21 | $16.21 | 21,997 |
| 2023-09-28 | $16.14 | $16.55 | $15.92 | $16.19 | $16.19 | 36,200 |
| 2023-09-27 | $16.48 | $16.69 | $15.92 | $15.94 | $15.88 | 31,419 |
| 2023-09-26 | $16.92 | $17.40 | $16.36 | $16.45 | $16.39 | 25,335 |
| 2023-09-25 | $17.35 | $17.51 | $16.77 | $17.19 | $17.13 | 90,579 |
| 2023-09-22 | $17.09 | $17.29 | $16.76 | $16.88 | $16.82 | 15,272 |
| 2023-09-21 | $17.11 | $17.34 | $16.95 | $17.16 | $17.10 | 27,082 |
| 2023-09-20 | $17.61 | $18.00 | $17.17 | $17.17 | $17.11 | 22,709 |
| 2023-09-19 | $17.44 | $17.69 | $17.05 | $17.24 | $17.18 | 24,115 |
| 2023-09-18 | $18.07 | $18.07 | $17.38 | $17.52 | $17.46 | 18,883 |
| 2023-09-15 | $18.31 | $18.62 | $17.72 | $17.89 | $17.82 | 67,916 |
| 2023-09-14 | $18.06 | $18.56 | $18.05 | $18.43 | $18.36 | 22,862 |
| 2023-09-13 | $17.83 | $18.21 | $17.60 | $18.02 | $17.95 | 31,022 |
| 2023-09-12 | $17.83 | $18.40 | $17.75 | $18.06 | $17.99 | 32,769 |
| 2023-09-11 | $18.19 | $18.62 | $17.76 | $17.94 | $17.87 | 52,760 |
| 2023-09-08 | $18.22 | $18.49 | $17.95 | $18.11 | $18.04 | 64,124 |
| 2023-09-07 | $18.78 | $18.98 | $18.18 | $18.34 | $18.27 | 25,217 |
| 2023-09-06 | $18.97 | $19.66 | $18.59 | $18.77 | $18.70 | 16,453 |
| 2023-09-05 | $19.94 | $19.94 | $19.16 | $19.41 | $19.34 | 21,921 |
| 2023-09-01 | $19.16 | $20.10 | $19.16 | $19.92 | $19.85 | 30,066 |
| 2023-08-31 | $19.02 | $19.26 | $18.98 | $19.26 | $19.19 | 16,403 |
| 2023-08-30 | $19.56 | $19.56 | $18.89 | $19.11 | $19.04 | 38,487 |
| 2023-08-29 | $19.50 | $20.01 | $19.33 | $19.59 | $19.52 | 26,914 |
| 2023-08-28 | $19.29 | $19.74 | $19.12 | $19.20 | $19.13 | 25,177 |
| 2023-08-25 | $19.59 | $19.59 | $19.06 | $19.28 | $19.21 | 12,876 |
| 2023-08-24 | $18.94 | $19.68 | $18.94 | $19.57 | $19.50 | 19,506 |
| 2023-08-23 | $19.16 | $19.16 | $18.83 | $19.09 | $19.02 | 21,072 |
| 2023-08-22 | $19.75 | $19.75 | $18.62 | $19.01 | $18.94 | 33,151 |
| 2023-08-21 | $19.97 | $20.17 | $19.44 | $19.75 | $19.68 | 29,136 |
| 2023-08-18 | $20.36 | $20.49 | $19.82 | $20.14 | $20.14 | 41,851 |
| 2023-08-17 | $20.40 | $20.76 | $20.02 | $20.46 | $20.46 | 46,003 |
| 2023-08-16 | $20.81 | $21.48 | $20.34 | $20.53 | $20.53 | 37,857 |
| 2023-08-15 | $21.15 | $21.67 | $20.77 | $20.94 | $20.94 | 66,157 |
| 2023-08-14 | $22.53 | $22.53 | $21.46 | $21.86 | $21.86 | 76,455 |
| 2023-08-11 | $23.01 | $23.31 | $22.61 | $22.71 | $22.71 | 23,166 |
| 2023-08-10 | $23.06 | $23.64 | $22.45 | $22.94 | $22.94 | 26,752 |
| 2023-08-09 | $22.81 | $23.04 | $22.22 | $23.04 | $23.04 | 27,510 |
| 2023-08-08 | $22.77 | $23.15 | $22.12 | $23.04 | $23.04 | 39,735 |
| 2023-08-07 | $22.78 | $23.37 | $22.31 | $23.29 | $23.29 | 29,119 |
| 2023-08-04 | $22.45 | $22.91 | $21.33 | $22.66 | $22.66 | 37,665 |
| 2023-08-03 | $22.09 | $22.66 | $21.93 | $22.45 | $22.45 | 28,619 |
| 2023-08-02 | $21.92 | $22.75 | $21.79 | $22.08 | $22.08 | 47,819 |
| 2023-08-01 | $22.47 | $22.47 | $21.07 | $22.22 | $22.22 | 43,837 |
| 2023-07-31 | $23.46 | $23.46 | $21.91 | $22.54 | $22.54 | 54,270 |
| 2023-07-28 | $21.27 | $23.71 | $21.26 | $23.07 | $23.07 | 86,103 |
| 2023-07-27 | $19.95 | $21.39 | $19.95 | $21.16 | $21.16 | 86,910 |
| 2023-07-26 | $19.36 | $20.75 | $19.36 | $20.48 | $20.48 | 90,423 |
| 2023-07-25 | $19.14 | $19.51 | $18.88 | $19.35 | $19.35 | 148,419 |
| 2023-07-24 | $18.17 | $19.05 | $18.17 | $19.00 | $19.00 | 48,940 |
| 2023-07-21 | $18.29 | $18.77 | $17.98 | $18.23 | $18.23 | 59,009 |
| 2023-07-20 | $18.18 | $18.56 | $17.87 | $18.25 | $18.25 | 50,621 |
| 2023-07-19 | $17.73 | $18.56 | $17.73 | $18.39 | $18.39 | 54,065 |
| 2023-07-18 | $16.37 | $17.98 | $16.37 | $17.77 | $17.77 | 61,274 |
| 2023-07-17 | $16.14 | $16.75 | $15.97 | $16.58 | $16.58 | 49,576 |
| 2023-07-14 | $16.13 | $16.13 | $15.76 | $16.11 | $16.11 | 40,631 |
| 2023-07-13 | $16.14 | $16.44 | $16.00 | $16.10 | $16.10 | 72,578 |
| 2023-07-12 | $15.57 | $16.41 | $15.57 | $16.14 | $16.14 | 68,465 |
| 2023-07-11 | $15.36 | $15.41 | $15.18 | $15.33 | $15.33 | 32,172 |
| 2023-07-10 | $15.46 | $15.76 | $15.05 | $15.33 | $15.33 | 48,499 |
| 2023-07-07 | $14.65 | $15.51 | $14.40 | $15.38 | $15.38 | 47,336 |
| 2023-07-06 | $14.85 | $14.96 | $14.18 | $14.78 | $14.78 | 82,387 |
| 2023-07-05 | $15.04 | $15.41 | $14.90 | $14.90 | $14.90 | 42,672 |
| 2023-07-03 | $14.78 | $15.27 | $14.69 | $15.25 | $15.25 | 68,335 |
| 2023-06-30 | $15.50 | $15.54 | $14.80 | $14.85 | $14.85 | 83,328 |
| 2023-06-29 | $14.99 | $15.78 | $14.99 | $15.50 | $15.50 | 66,819 |
| 2023-06-28 | $15.44 | $15.44 | $14.61 | $14.75 | $14.69 | 78,630 |
| 2023-06-27 | $15.60 | $16.00 | $15.21 | $15.44 | $15.38 | 107,364 |
| 2023-06-26 | $14.86 | $15.61 | $14.86 | $15.47 | $15.41 | 117,990 |
| 2023-06-23 | $14.43 | $15.29 | $14.38 | $14.82 | $14.82 | 1,302,882 |
| 2023-06-22 | $14.42 | $15.01 | $13.98 | $14.73 | $14.73 | 212,934 |
| 2023-06-21 | $14.68 | $14.68 | $14.29 | $14.53 | $14.53 | 74,375 |
| 2023-06-20 | $14.59 | $14.70 | $14.01 | $14.64 | $14.64 | 126,899 |
| 2023-06-16 | $15.12 | $15.12 | $14.28 | $14.68 | $14.68 | 127,777 |
| 2023-06-15 | $14.74 | $15.15 | $14.72 | $14.95 | $14.95 | 90,490 |
| 2023-06-14 | $15.59 | $15.60 | $14.51 | $14.75 | $14.75 | 183,637 |
| 2023-06-13 | $14.89 | $16.12 | $14.56 | $15.45 | $15.45 | 202,898 |
| 2023-06-12 | $14.38 | $14.90 | $14.29 | $14.90 | $14.90 | 171,945 |
| 2023-06-09 | $14.55 | $14.79 | $14.12 | $14.36 | $14.36 | 125,332 |
| 2023-06-08 | $13.98 | $14.70 | $13.76 | $14.55 | $14.55 | 118,476 |
| 2023-06-07 | $13.97 | $14.42 | $13.66 | $13.93 | $13.93 | 146,336 |
| 2023-06-06 | $13.23 | $14.75 | $13.23 | $13.85 | $13.85 | 174,683 |
| 2023-06-05 | $13.14 | $13.42 | $12.50 | $13.36 | $13.36 | 117,815 |
| 2023-06-02 | $12.45 | $13.17 | $12.45 | $13.09 | $13.09 | 105,403 |
| 2023-06-01 | $12.24 | $12.64 | $11.76 | $12.30 | $12.30 | 65,682 |
| 2023-05-31 | $12.15 | $12.33 | $11.55 | $12.28 | $12.28 | 97,604 |
| 2023-05-30 | $12.06 | $12.29 | $11.85 | $12.16 | $12.16 | 62,891 |
| 2023-05-26 | $12.15 | $12.35 | $11.96 | $12.01 | $12.01 | 102,243 |
| 2023-05-25 | $12.40 | $12.40 | $11.96 | $12.15 | $12.15 | 69,664 |
| 2023-05-24 | $12.50 | $12.60 | $11.99 | $12.41 | $12.41 | 104,967 |
| 2023-05-23 | $11.84 | $13.12 | $11.60 | $12.58 | $12.58 | 161,457 |
| 2023-05-22 | $11.67 | $11.80 | $10.99 | $11.70 | $11.70 | 139,043 |
| 2023-05-19 | $12.02 | $12.30 | $11.34 | $11.61 | $11.61 | 136,230 |
| 2023-05-18 | $11.68 | $12.02 | $11.28 | $11.90 | $11.90 | 141,411 |
| 2023-05-17 | $10.81 | $11.77 | $10.81 | $11.71 | $11.71 | 131,273 |
| 2023-05-16 | $11.18 | $11.26 | $10.45 | $10.57 | $10.57 | 85,265 |
| 2023-05-15 | $10.46 | $11.21 | $10.42 | $11.18 | $11.18 | 118,031 |
| 2023-05-12 | $9.86 | $10.39 | $9.81 | $10.39 | $10.39 | 178,692 |
| 2023-05-11 | $10.43 | $10.43 | $9.68 | $9.76 | $9.76 | 338,436 |
| 2023-05-10 | $10.56 | $11.03 | $10.42 | $10.54 | $10.54 | 117,119 |
| 2023-05-09 | $10.76 | $11.13 | $9.97 | $10.46 | $10.46 | 141,098 |
| 2023-05-08 | $11.47 | $11.47 | $10.81 | $10.94 | $10.94 | 174,577 |
| 2023-05-05 | $10.91 | $11.35 | $10.46 | $10.54 | $10.54 | 197,657 |
| 2023-05-04 | $11.35 | $11.42 | $10.00 | $10.94 | $10.94 | 228,755 |
| 2023-05-03 | $12.52 | $12.97 | $11.49 | $11.56 | $11.56 | 141,264 |
| 2023-05-02 | $13.21 | $13.27 | $12.50 | $12.51 | $12.51 | 133,054 |
| 2023-05-01 | $14.81 | $14.81 | $13.05 | $13.30 | $13.30 | 193,011 |
| 2023-04-28 | $15.03 | $15.49 | $14.62 | $14.71 | $14.71 | 83,615 |
| 2023-04-27 | $15.99 | $15.99 | $14.71 | $15.27 | $15.27 | 64,938 |
| 2023-04-26 | $15.46 | $15.75 | $15.00 | $15.14 | $15.14 | 123,728 |
| 2023-04-25 | $16.02 | $16.43 | $15.44 | $15.56 | $15.56 | 67,976 |
| 2023-04-24 | $16.19 | $16.49 | $15.98 | $16.33 | $16.33 | 51,144 |
| 2023-04-21 | $16.30 | $16.41 | $15.92 | $16.11 | $16.11 | 62,721 |
| 2023-04-20 | $16.27 | $16.47 | $15.80 | $16.35 | $16.35 | 51,002 |
| 2023-04-19 | $15.37 | $16.55 | $15.15 | $16.48 | $16.48 | 87,414 |
| 2023-04-18 | $16.01 | $16.16 | $15.29 | $15.42 | $15.42 | 72,476 |
| 2023-04-17 | $15.39 | $16.11 | $15.01 | $15.98 | $15.98 | 78,149 |
| 2023-04-14 | $16.11 | $16.11 | $15.27 | $15.39 | $15.39 | 73,066 |
| 2023-04-13 | $15.91 | $16.24 | $15.60 | $15.73 | $15.73 | 88,228 |
| 2023-04-12 | $16.71 | $16.71 | $15.50 | $15.71 | $15.71 | 154,951 |
| 2023-04-11 | $16.54 | $16.91 | $15.88 | $16.62 | $16.62 | 121,953 |
| 2023-04-10 | $16.22 | $17.13 | $16.10 | $16.43 | $16.43 | 110,522 |
| 2023-04-06 | $16.24 | $16.35 | $15.88 | $16.17 | $16.17 | 79,851 |
| 2023-04-05 | $16.59 | $16.69 | $16.13 | $16.22 | $16.22 | 59,823 |
| 2023-04-04 | $16.60 | $16.96 | $15.99 | $16.88 | $16.88 | 119,608 |
| 2023-04-03 | $16.62 | $16.98 | $16.10 | $16.50 | $16.50 | 75,290 |
| 2023-03-31 | $16.62 | $16.85 | $16.35 | $16.65 | $16.65 | 70,545 |
| 2023-03-30 | $17.59 | $18.00 | $16.37 | $16.63 | $16.63 | 52,500 |
| 2023-03-29 | $17.26 | $17.43 | $16.37 | $17.43 | $17.37 | 102,464 |
| 2023-03-28 | $17.79 | $17.96 | $16.75 | $16.91 | $16.85 | 59,430 |
| 2023-03-27 | $17.88 | $18.27 | $17.72 | $17.79 | $17.73 | 64,132 |
| 2023-03-24 | $17.39 | $18.10 | $16.96 | $17.04 | $16.98 | 88,379 |
| 2023-03-23 | $19.34 | $19.42 | $17.44 | $17.56 | $17.50 | 44,611 |
| 2023-03-22 | $20.45 | $20.45 | $18.81 | $18.86 | $18.79 | 40,690 |
| 2023-03-21 | $19.63 | $20.60 | $19.30 | $20.46 | $20.39 | 64,825 |
| 2023-03-20 | $19.88 | $19.88 | $18.86 | $19.08 | $19.01 | 62,853 |
| 2023-03-17 | $19.72 | $19.72 | $18.51 | $19.04 | $19.04 | 65,473 |
| 2023-03-16 | $18.00 | $20.22 | $18.00 | $19.72 | $19.72 | 92,862 |
| 2023-03-15 | $19.56 | $20.11 | $17.90 | $18.07 | $18.07 | 127,562 |
| 2023-03-14 | $20.25 | $22.00 | $19.76 | $20.13 | $20.13 | 67,766 |
| 2023-03-13 | $22.01 | $22.09 | $18.53 | $18.53 | $18.53 | 63,137 |
| 2023-03-10 | $23.20 | $23.99 | $22.33 | $22.88 | $22.88 | 59,945 |
| 2023-03-09 | $25.03 | $25.05 | $23.14 | $23.22 | $23.22 | 22,813 |
| 2023-03-08 | $25.56 | $25.65 | $24.94 | $25.32 | $25.32 | 20,065 |
| 2023-03-07 | $25.98 | $26.19 | $25.59 | $25.63 | $25.63 | 28,081 |
| 2023-03-06 | $26.51 | $26.60 | $25.82 | $25.89 | $25.89 | 47,235 |
| 2023-03-03 | $26.56 | $26.72 | $26.32 | $26.39 | $26.39 | 25,375 |
| 2023-03-02 | $26.65 | $26.90 | $26.29 | $26.50 | $26.50 | 15,235 |
| 2023-03-01 | $26.96 | $27.02 | $26.84 | $26.93 | $26.93 | 21,097 |
| 2023-02-28 | $27.47 | $27.54 | $26.99 | $27.01 | $27.01 | 23,981 |
| 2023-02-27 | $27.17 | $27.57 | $27.01 | $27.38 | $27.38 | 14,886 |
| 2023-02-24 | $26.83 | $27.33 | $26.82 | $27.12 | $27.12 | 17,237 |
| 2023-02-23 | $27.38 | $27.47 | $27.00 | $27.18 | $27.18 | 18,146 |
| 2023-02-22 | $27.10 | $27.47 | $26.94 | $27.44 | $27.44 | 44,468 |
| 2023-02-21 | $27.25 | $27.59 | $27.17 | $27.17 | $27.17 | 27,567 |
| 2023-02-17 | $27.62 | $27.88 | $27.54 | $27.69 | $27.69 | 35,305 |
| 2023-02-16 | $27.31 | $28.04 | $27.14 | $27.58 | $27.58 | 34,793 |
| 2023-02-15 | $27.20 | $27.59 | $27.15 | $27.35 | $27.35 | 17,306 |
| 2023-02-14 | $27.32 | $27.36 | $26.82 | $27.04 | $27.04 | 27,641 |
| 2023-02-13 | $27.15 | $27.69 | $27.07 | $27.54 | $27.54 | 25,793 |
| 2023-02-10 | $26.47 | $27.11 | $26.38 | $26.93 | $26.93 | 27,524 |
| 2023-02-09 | $26.93 | $27.49 | $26.49 | $26.51 | $26.51 | 14,886 |
| 2023-02-08 | $27.62 | $27.78 | $27.25 | $27.25 | $27.25 | 30,368 |
| 2023-02-07 | $27.50 | $28.18 | $27.43 | $28.09 | $28.09 | 21,864 |
| 2023-02-06 | $27.78 | $27.78 | $27.16 | $27.44 | $27.44 | 38,248 |
| 2023-02-03 | $27.48 | $28.00 | $27.30 | $27.73 | $27.73 | 54,223 |
| 2023-02-02 | $27.10 | $27.60 | $26.78 | $27.37 | $27.37 | 35,263 |
| 2023-02-01 | $26.34 | $27.08 | $26.28 | $26.87 | $26.87 | 41,671 |
| 2023-01-31 | $26.40 | $26.40 | $25.97 | $26.29 | $26.29 | 40,687 |
| 2023-01-30 | $25.53 | $26.84 | $25.53 | $26.22 | $26.22 | 72,539 |
| 2023-01-27 | $24.52 | $25.89 | $24.52 | $25.62 | $25.62 | 53,336 |
| 2023-01-26 | $25.86 | $26.00 | $24.43 | $24.48 | $24.48 | 45,678 |
| 2023-01-25 | $25.00 | $25.24 | $24.80 | $24.92 | $24.92 | 46,744 |
| 2023-01-24 | $25.00 | $25.62 | $24.90 | $25.26 | $25.26 | 51,368 |
| 2023-01-23 | $25.00 | $25.14 | $24.75 | $24.97 | $24.97 | 49,214 |
| 2023-01-20 | $24.89 | $25.27 | $24.64 | $25.07 | $25.07 | 54,891 |
| 2023-01-19 | $24.77 | $24.92 | $24.33 | $24.62 | $24.62 | 24,411 |
| 2023-01-18 | $25.30 | $25.44 | $24.46 | $24.62 | $24.62 | 31,901 |
| 2023-01-17 | $25.48 | $25.59 | $25.10 | $25.51 | $25.51 | 25,740 |
| 2023-01-13 | $24.90 | $25.81 | $24.63 | $25.48 | $25.48 | 29,768 |
| 2023-01-12 | $24.83 | $25.32 | $24.74 | $25.31 | $25.31 | 26,449 |
| 2023-01-11 | $25.25 | $25.25 | $24.41 | $24.71 | $24.71 | 27,776 |
| 2023-01-10 | $24.35 | $25.14 | $24.34 | $24.77 | $24.77 | 42,970 |
| 2023-01-09 | $24.79 | $24.79 | $24.18 | $24.39 | $24.39 | 23,695 |
| 2023-01-06 | $23.86 | $24.78 | $23.86 | $24.75 | $24.75 | 20,474 |
| 2023-01-05 | $24.28 | $24.41 | $23.67 | $23.79 | $23.79 | 41,842 |
| 2023-01-04 | $24.48 | $25.04 | $24.21 | $24.70 | $24.70 | 31,955 |
| 2023-01-03 | $24.38 | $24.72 | $24.02 | $24.49 | $24.49 | 26,909 |
| 2022-12-30 | $24.31 | $24.54 | $24.01 | $24.28 | $24.28 | 25,022 |
| 2022-12-29 | $23.83 | $24.34 | $23.83 | $24.34 | $24.34 | 30,656 |
| 2022-12-28 | $24.24 | $24.51 | $23.52 | $23.84 | $23.78 | 38,062 |
| 2022-12-27 | $24.62 | $24.90 | $24.22 | $24.41 | $24.35 | 24,847 |
| 2022-12-23 | $24.90 | $24.99 | $24.48 | $24.60 | $24.54 | 32,167 |
| 2022-12-22 | $25.00 | $25.12 | $24.19 | $25.07 | $25.01 | 34,258 |
| 2022-12-21 | $23.56 | $25.49 | $23.56 | $24.98 | $24.92 | 63,522 |
| 2022-12-20 | $22.52 | $23.52 | $22.49 | $23.11 | $23.05 | 44,407 |
| 2022-12-19 | $22.60 | $23.15 | $22.13 | $22.54 | $22.48 | 73,113 |
| 2022-12-16 | $23.00 | $23.24 | $22.35 | $22.52 | $22.46 | 148,902 |
| 2022-12-15 | $24.40 | $24.40 | $23.01 | $23.30 | $23.24 | 105,530 |
| 2022-12-14 | $25.99 | $26.20 | $24.42 | $24.43 | $24.37 | 65,235 |
| 2022-12-13 | $27.03 | $27.52 | $25.56 | $26.28 | $26.22 | 38,634 |
| 2022-12-12 | $26.49 | $27.08 | $26.49 | $26.89 | $26.82 | 24,809 |
| 2022-12-09 | $26.51 | $26.86 | $26.44 | $26.63 | $26.56 | 23,922 |
| 2022-12-08 | $26.02 | $26.89 | $25.92 | $26.54 | $26.47 | 22,820 |
| 2022-12-07 | $26.04 | $26.53 | $25.89 | $26.19 | $26.13 | 26,786 |
| 2022-12-06 | $26.10 | $26.29 | $26.00 | $26.28 | $26.22 | 41,340 |
| 2022-12-05 | $26.14 | $26.33 | $25.85 | $26.16 | $26.10 | 49,192 |
| 2022-12-02 | $25.40 | $26.34 | $25.40 | $26.25 | $26.19 | 34,953 |
| 2022-12-01 | $25.85 | $26.23 | $25.77 | $26.11 | $26.05 | 23,201 |
| 2022-11-30 | $24.82 | $26.24 | $24.69 | $25.96 | $25.90 | 28,164 |
| 2022-11-29 | $25.22 | $25.75 | $24.72 | $25.12 | $25.06 | 32,958 |
| 2022-11-28 | $25.65 | $25.71 | $24.95 | $25.06 | $25.00 | 24,422 |
| 2022-11-25 | $25.96 | $26.15 | $25.55 | $25.61 | $25.61 | 11,335 |
| 2022-11-23 | $26.31 | $26.51 | $25.48 | $25.58 | $25.58 | 18,897 |
| 2022-11-22 | $24.99 | $26.63 | $24.99 | $26.58 | $26.58 | 86,785 |
| 2022-11-21 | $24.83 | $25.15 | $24.70 | $25.09 | $25.09 | 53,587 |
| 2022-11-18 | $25.43 | $25.43 | $24.55 | $24.82 | $24.82 | 34,038 |
| 2022-11-17 | $24.73 | $25.27 | $24.51 | $24.96 | $24.96 | 31,368 |
| 2022-11-16 | $24.78 | $25.24 | $24.44 | $24.96 | $24.96 | 24,748 |
| 2022-11-15 | $25.22 | $25.64 | $25.03 | $25.07 | $25.07 | 28,118 |
| 2022-11-14 | $25.90 | $25.92 | $24.74 | $24.83 | $24.83 | 38,616 |
| 2022-11-11 | $24.54 | $26.60 | $24.54 | $26.44 | $26.44 | 36,061 |
| 2022-11-10 | $25.14 | $26.27 | $24.96 | $25.98 | $25.98 | 36,905 |
| 2022-11-09 | $24.46 | $24.67 | $24.18 | $24.21 | $24.21 | 19,195 |
| 2022-11-08 | $24.99 | $25.51 | $24.46 | $24.74 | $24.74 | 32,835 |
| 2022-11-07 | $25.04 | $25.52 | $24.76 | $24.95 | $24.95 | 54,543 |
| 2022-11-04 | $24.36 | $25.38 | $23.51 | $25.34 | $25.34 | 37,238 |
| 2022-11-03 | $24.23 | $24.38 | $24.00 | $24.12 | $24.12 | 33,509 |
| 2022-11-02 | $24.84 | $25.09 | $24.14 | $24.22 | $24.22 | 46,607 |
| 2022-11-01 | $25.76 | $25.95 | $24.69 | $24.84 | $24.84 | 34,188 |
| 2022-10-31 | $25.79 | $26.43 | $25.51 | $25.69 | $25.69 | 46,434 |
| 2022-10-28 | $25.10 | $25.91 | $25.10 | $25.79 | $25.79 | 51,125 |
| 2022-10-27 | $24.77 | $25.53 | $24.75 | $25.09 | $25.09 | 173,798 |
| 2022-10-26 | $23.86 | $24.80 | $23.72 | $24.25 | $24.25 | 39,729 |
| 2022-10-25 | $23.64 | $24.48 | $22.96 | $23.96 | $23.96 | 70,822 |
| 2022-10-24 | $22.29 | $24.35 | $22.29 | $23.90 | $23.90 | 116,407 |
| 2022-10-21 | $24.59 | $24.59 | $22.01 | $22.38 | $22.38 | 79,621 |
| 2022-10-20 | $28.56 | $29.73 | $24.50 | $24.57 | $24.57 | 68,339 |
| 2022-10-19 | $31.36 | $31.96 | $29.99 | $30.82 | $30.82 | 34,787 |
| 2022-10-18 | $33.02 | $33.02 | $31.69 | $32.19 | $32.19 | 16,465 |
| 2022-10-17 | $32.00 | $32.49 | $31.89 | $32.38 | $32.38 | 16,862 |
| 2022-10-14 | $31.72 | $31.90 | $31.46 | $31.54 | $31.54 | 17,619 |
| 2022-10-13 | $30.19 | $31.37 | $29.93 | $31.34 | $31.34 | 58,868 |
| 2022-10-12 | $29.70 | $30.01 | $29.07 | $29.90 | $29.90 | 10,211 |
| 2022-10-11 | $29.55 | $30.05 | $29.25 | $29.69 | $29.69 | 20,188 |
| 2022-10-10 | $30.76 | $30.84 | $29.73 | $29.74 | $29.74 | 21,138 |
| 2022-10-07 | $32.13 | $32.74 | $30.33 | $30.81 | $30.81 | 32,859 |
| 2022-10-06 | $34.68 | $34.94 | $33.69 | $33.83 | $33.83 | 12,121 |
| 2022-10-05 | $34.69 | $35.30 | $34.68 | $34.78 | $34.78 | 14,599 |
| 2022-10-04 | $34.56 | $35.17 | $34.56 | $35.00 | $35.00 | 39,671 |
| 2022-10-03 | $34.40 | $34.40 | $33.07 | $34.21 | $34.21 | 28,814 |
| 2022-09-30 | $34.47 | $35.28 | $33.81 | $33.86 | $33.86 | 101,243 |
| 2022-09-29 | $35.14 | $35.14 | $33.69 | $34.16 | $34.16 | 19,797 |
| 2022-09-28 | $33.79 | $35.28 | $33.75 | $34.82 | $34.76 | 20,165 |
| 2022-09-27 | $34.95 | $35.12 | $33.94 | $34.19 | $34.13 | 28,561 |
| 2022-09-26 | $34.83 | $35.31 | $34.58 | $34.81 | $34.75 | 26,103 |
| 2022-09-23 | $34.95 | $35.29 | $34.68 | $35.15 | $35.09 | 18,625 |
| 2022-09-22 | $35.01 | $35.55 | $35.01 | $35.34 | $35.34 | 12,540 |
| 2022-09-21 | $36.99 | $36.99 | $35.97 | $36.03 | $36.03 | 17,859 |
| 2022-09-20 | $36.47 | $36.78 | $36.43 | $36.43 | $36.43 | 9,289 |
| 2022-09-19 | $35.77 | $36.80 | $35.77 | $36.66 | $36.66 | 40,860 |
| 2022-09-16 | $35.52 | $36.18 | $35.27 | $36.17 | $36.17 | 77,565 |
| 2022-09-15 | $35.46 | $36.22 | $35.46 | $35.80 | $35.80 | 28,827 |
| 2022-09-14 | $35.48 | $35.85 | $35.22 | $35.44 | $35.44 | 26,940 |
| 2022-09-13 | $36.32 | $36.74 | $35.43 | $35.56 | $35.56 | 21,454 |
| 2022-09-12 | $36.17 | $36.95 | $36.17 | $36.95 | $36.95 | 14,622 |
| 2022-09-09 | $36.10 | $36.30 | $36.00 | $36.16 | $36.16 | 16,028 |
| 2022-09-08 | $35.67 | $36.11 | $35.63 | $35.85 | $35.85 | 13,835 |
| 2022-09-07 | $35.68 | $36.08 | $35.61 | $36.08 | $36.08 | 16,928 |
| 2022-09-06 | $36.21 | $36.21 | $35.59 | $35.59 | $35.59 | 19,310 |
| 2022-09-02 | $36.55 | $36.91 | $35.89 | $35.92 | $35.92 | 21,291 |
| 2022-09-01 | $36.50 | $36.50 | $35.58 | $36.29 | $36.29 | 34,259 |
| 2022-08-31 | $36.90 | $37.25 | $36.64 | $36.67 | $36.67 | 18,792 |
| 2022-08-30 | $36.91 | $37.34 | $36.68 | $36.93 | $36.93 | 26,977 |
| 2022-08-29 | $36.61 | $37.11 | $36.44 | $37.02 | $37.02 | 13,916 |
| 2022-08-26 | $37.95 | $37.95 | $36.61 | $36.78 | $36.78 | 27,991 |
| 2022-08-25 | $37.46 | $38.09 | $37.44 | $37.92 | $37.92 | 35,790 |
| 2022-08-24 | $38.00 | $38.09 | $37.32 | $37.32 | $37.32 | 16,511 |
| 2022-08-23 | $38.45 | $38.52 | $37.92 | $37.95 | $37.95 | 43,544 |
| 2022-08-22 | $38.23 | $38.64 | $38.02 | $38.33 | $38.33 | 23,161 |
| 2022-08-19 | $38.38 | $39.00 | $38.17 | $38.83 | $38.83 | 24,523 |
| 2022-08-18 | $38.77 | $38.93 | $38.37 | $38.69 | $38.69 | 22,042 |
| 2022-08-17 | $38.50 | $38.93 | $38.42 | $38.59 | $38.59 | 21,864 |
| 2022-08-16 | $38.67 | $38.96 | $38.50 | $38.82 | $38.82 | 31,015 |
| 2022-08-15 | $37.65 | $39.19 | $37.65 | $38.60 | $38.60 | 26,115 |
| 2022-08-12 | $37.56 | $38.30 | $37.10 | $38.11 | $38.11 | 17,040 |
| 2022-08-11 | $37.30 | $37.89 | $37.30 | $37.56 | $37.56 | 12,275 |
| 2022-08-10 | $36.37 | $36.97 | $36.18 | $36.79 | $36.79 | 21,370 |
| 2022-08-09 | $35.76 | $36.50 | $35.61 | $36.15 | $36.15 | 26,061 |
| 2022-08-08 | $36.40 | $36.40 | $35.54 | $35.92 | $35.92 | 25,570 |
| 2022-08-05 | $35.43 | $35.84 | $34.74 | $35.79 | $35.79 | 9,284 |
| 2022-08-04 | $35.60 | $36.37 | $35.09 | $35.72 | $35.72 | 20,285 |
| 2022-08-03 | $35.69 | $36.24 | $34.55 | $35.96 | $35.96 | 15,733 |
| 2022-08-02 | $35.65 | $35.76 | $35.10 | $35.28 | $35.28 | 20,096 |
| 2022-08-01 | $35.32 | $36.26 | $35.32 | $36.13 | $36.13 | 35,690 |
| 2022-07-29 | $35.36 | $35.85 | $34.76 | $35.45 | $35.45 | 30,676 |
| 2022-07-28 | $34.61 | $35.72 | $34.45 | $35.27 | $35.27 | 38,408 |
| 2022-07-27 | $34.75 | $34.75 | $34.27 | $34.75 | $34.75 | 19,834 |
| 2022-07-26 | $34.80 | $35.26 | $34.18 | $34.23 | $34.23 | 23,992 |
| 2022-07-25 | $35.44 | $35.75 | $35.19 | $35.26 | $35.26 | 17,785 |
| 2022-07-22 | $36.73 | $36.73 | $35.00 | $35.31 | $35.31 | 47,420 |
| 2022-07-21 | $37.48 | $37.48 | $36.25 | $36.74 | $36.74 | 40,980 |
| 2022-07-20 | $39.59 | $39.59 | $38.18 | $39.03 | $39.03 | 20,900 |
| 2022-07-19 | $36.81 | $40.12 | $36.81 | $39.59 | $39.59 | 39,248 |
| 2022-07-18 | $36.73 | $37.50 | $36.56 | $36.84 | $36.84 | 23,956 |
| 2022-07-15 | $36.17 | $37.07 | $35.41 | $36.55 | $36.55 | 31,856 |
| 2022-07-14 | $34.81 | $35.45 | $34.62 | $35.30 | $35.30 | 12,297 |
| 2022-07-13 | $36.42 | $36.42 | $35.21 | $35.60 | $35.60 | 15,746 |
| 2022-07-12 | $36.73 | $37.57 | $36.65 | $36.72 | $36.72 | 9,228 |
| 2022-07-11 | $36.50 | $37.05 | $36.40 | $36.90 | $36.90 | 15,912 |
| 2022-07-08 | $36.47 | $37.45 | $36.06 | $36.55 | $36.55 | 25,265 |
| 2022-07-07 | $36.80 | $37.35 | $36.55 | $36.60 | $36.60 | 45,694 |
| 2022-07-06 | $37.49 | $37.49 | $36.36 | $36.52 | $36.52 | 20,678 |
| 2022-07-05 | $36.98 | $37.49 | $36.05 | $37.45 | $37.45 | 28,096 |
| 2022-07-01 | $37.18 | $37.84 | $36.50 | $37.59 | $37.59 | 28,361 |
| 2022-06-30 | $36.04 | $37.07 | $35.72 | $36.82 | $36.82 | 21,293 |
| 2022-06-29 | $37.17 | $37.36 | $36.27 | $36.80 | $36.74 | 15,032 |
| 2022-06-28 | $37.59 | $37.60 | $37.08 | $37.09 | $37.03 | 20,875 |
| 2022-06-27 | $38.04 | $38.04 | $37.13 | $37.47 | $37.41 | 23,437 |
| 2022-06-24 | $35.93 | $38.00 | $35.93 | $37.86 | $37.80 | 70,028 |
| 2022-06-23 | $37.06 | $37.83 | $35.38 | $36.04 | $35.98 | 21,553 |
| 2022-06-22 | $36.52 | $39.09 | $36.18 | $37.22 | $37.16 | 18,791 |
| 2022-06-21 | $37.49 | $37.84 | $36.83 | $37.37 | $37.31 | 67,440 |
| 2022-06-17 | $36.35 | $37.50 | $35.59 | $37.19 | $37.13 | 94,282 |
| 2022-06-16 | $36.07 | $36.50 | $35.50 | $36.24 | $36.18 | 34,865 |
| 2022-06-15 | $35.51 | $36.93 | $35.51 | $36.83 | $36.77 | 29,584 |
| 2022-06-14 | $34.97 | $37.74 | $34.88 | $35.45 | $35.39 | 23,562 |
| 2022-06-13 | $35.28 | $35.85 | $34.63 | $34.90 | $34.84 | 19,773 |
| 2022-06-10 | $36.61 | $36.64 | $35.88 | $35.94 | $35.88 | 11,329 |
| 2022-06-09 | $38.49 | $38.50 | $37.32 | $37.37 | $37.31 | 20,592 |
| 2022-06-08 | $38.95 | $38.95 | $38.29 | $38.52 | $38.46 | 26,509 |
| 2022-06-07 | $38.44 | $39.30 | $38.39 | $39.09 | $39.03 | 34,905 |
| 2022-06-06 | $38.94 | $39.22 | $38.53 | $38.87 | $38.81 | 20,913 |
| 2022-06-03 | $38.90 | $39.10 | $38.12 | $38.57 | $38.51 | 28,657 |
| 2022-06-02 | $38.06 | $38.98 | $37.81 | $38.98 | $38.92 | 26,321 |
| 2022-06-01 | $38.93 | $38.93 | $37.13 | $37.93 | $37.87 | 21,627 |
| 2022-05-31 | $38.43 | $38.88 | $37.97 | $38.65 | $38.59 | 35,556 |
| 2022-05-27 | $38.78 | $39.00 | $37.60 | $38.67 | $38.61 | 25,628 |
| 2022-05-26 | $37.45 | $38.81 | $37.45 | $38.54 | $38.48 | 22,939 |
| 2022-05-25 | $37.09 | $37.98 | $37.09 | $37.63 | $37.57 | 37,046 |
| 2022-05-24 | $37.31 | $38.62 | $36.22 | $37.02 | $36.96 | 59,130 |
| 2022-05-23 | $37.09 | $37.76 | $36.89 | $37.41 | $37.35 | 49,783 |
| 2022-05-20 | $37.09 | $37.62 | $36.27 | $36.59 | $36.53 | 55,100 |
| 2022-05-19 | $37.36 | $37.70 | $36.60 | $36.74 | $36.68 | 63,116 |
| 2022-05-18 | $38.46 | $39.23 | $37.21 | $37.52 | $37.46 | 48,096 |
| 2022-05-17 | $36.85 | $39.01 | $36.73 | $38.85 | $38.79 | 69,486 |
| 2022-05-16 | $37.53 | $37.78 | $36.62 | $36.72 | $36.66 | 208,480 |
| 2022-05-13 | $37.22 | $38.50 | $37.22 | $37.41 | $37.35 | 40,239 |
| 2022-05-12 | $37.30 | $37.30 | $36.35 | $37.00 | $36.94 | 112,510 |
| 2022-05-11 | $36.44 | $37.84 | $36.44 | $37.37 | $37.31 | 42,216 |
| 2022-05-10 | $37.26 | $37.52 | $35.71 | $36.27 | $36.21 | 51,363 |
| 2022-05-09 | $36.54 | $37.95 | $36.54 | $36.89 | $36.83 | 71,440 |
| 2022-05-06 | $37.00 | $38.36 | $36.76 | $37.09 | $37.03 | 63,521 |
| 2022-05-05 | $36.98 | $37.79 | $36.64 | $37.25 | $37.19 | 70,158 |
| 2022-05-04 | $37.28 | $37.35 | $35.81 | $37.07 | $37.01 | 87,000 |
| 2022-05-03 | $33.43 | $37.99 | $32.51 | $37.35 | $37.29 | 148,563 |
| 2022-05-02 | $36.21 | $36.45 | $32.48 | $33.01 | $32.96 | 190,908 |
| 2022-04-29 | $39.00 | $40.42 | $38.43 | $38.49 | $38.43 | 65,136 |
| 2022-04-28 | $38.81 | $40.15 | $38.49 | $39.81 | $39.75 | 26,657 |
| 2022-04-27 | $38.30 | $38.92 | $37.98 | $38.20 | $38.14 | 30,104 |
| 2022-04-26 | $39.62 | $39.76 | $38.34 | $38.44 | $38.38 | 36,794 |
| 2022-04-25 | $40.82 | $41.54 | $39.33 | $40.17 | $40.10 | 29,977 |
| 2022-04-22 | $42.23 | $42.29 | $41.02 | $41.04 | $40.97 | 23,603 |
| 2022-04-21 | $46.31 | $46.31 | $42.27 | $42.70 | $42.63 | 25,628 |
| 2022-04-20 | $43.80 | $46.39 | $42.64 | $44.16 | $44.09 | 30,052 |
| 2022-04-19 | $42.19 | $43.39 | $42.12 | $43.26 | $43.19 | 23,294 |
| 2022-04-18 | $41.68 | $42.60 | $40.56 | $41.79 | $41.72 | 29,919 |
| 2022-04-14 | $41.98 | $42.48 | $41.44 | $41.57 | $41.50 | 27,305 |
| 2022-04-13 | $39.77 | $42.05 | $39.77 | $41.99 | $41.92 | 55,807 |
| 2022-04-12 | $40.57 | $41.14 | $39.84 | $40.09 | $40.02 | 19,053 |
| 2022-04-11 | $39.55 | $41.67 | $39.38 | $40.56 | $40.49 | 23,977 |
| 2022-04-08 | $40.23 | $40.64 | $39.60 | $39.68 | $39.62 | 30,834 |
| 2022-04-07 | $42.04 | $42.04 | $40.22 | $40.22 | $40.15 | 45,171 |
| 2022-04-06 | $41.62 | $42.38 | $41.02 | $41.73 | $41.66 | 68,076 |
| 2022-04-05 | $42.05 | $43.29 | $41.88 | $41.91 | $41.84 | 28,697 |
| 2022-04-04 | $42.96 | $43.72 | $42.06 | $42.16 | $42.09 | 20,571 |
| 2022-04-01 | $43.50 | $43.69 | $42.82 | $43.14 | $43.07 | 37,259 |
| 2022-03-31 | $43.43 | $45.00 | $42.81 | $43.01 | $42.94 | 35,325 |
| 2022-03-30 | $45.43 | $45.68 | $43.54 | $43.70 | $43.63 | 12,697 |
| 2022-03-29 | $45.74 | $45.96 | $45.38 | $45.62 | $45.48 | 11,772 |
| 2022-03-28 | $45.73 | $45.73 | $44.81 | $45.08 | $44.94 | 10,987 |
| 2022-03-25 | $45.42 | $46.35 | $45.42 | $45.97 | $45.83 | 21,282 |
| 2022-03-24 | $45.34 | $45.34 | $44.73 | $45.06 | $44.93 | 11,804 |
| 2022-03-23 | $46.17 | $46.17 | $44.69 | $44.69 | $44.56 | 20,901 |
| 2022-03-22 | $45.79 | $47.17 | $45.79 | $46.74 | $46.60 | 20,182 |
| 2022-03-21 | $46.70 | $46.93 | $45.58 | $45.82 | $45.68 | 15,105 |
| 2022-03-18 | $46.36 | $46.63 | $44.01 | $46.63 | $46.49 | 83,430 |
| 2022-03-17 | $47.28 | $47.28 | $45.86 | $46.71 | $46.57 | 11,587 |
| 2022-03-16 | $47.03 | $47.28 | $46.67 | $47.16 | $47.02 | 24,739 |
| 2022-03-15 | $46.01 | $46.88 | $45.71 | $46.75 | $46.61 | 31,930 |
| 2022-03-14 | $45.69 | $46.72 | $44.29 | $45.48 | $45.34 | 27,792 |
| 2022-03-11 | $45.35 | $45.35 | $44.78 | $45.03 | $44.90 | 20,562 |
| 2022-03-10 | $44.11 | $45.16 | $44.11 | $45.15 | $45.01 | 34,112 |
| 2022-03-09 | $44.55 | $45.50 | $44.52 | $44.73 | $44.60 | 23,348 |
| 2022-03-08 | $42.76 | $45.10 | $42.76 | $43.35 | $43.22 | 73,117 |
| 2022-03-07 | $44.74 | $44.74 | $42.65 | $42.74 | $42.61 | 85,585 |
| 2022-03-04 | $47.08 | $47.08 | $44.09 | $44.83 | $44.70 | 83,300 |
| 2022-03-03 | $48.82 | $49.94 | $47.13 | $47.70 | $47.56 | 20,820 |
| 2022-03-02 | $46.76 | $49.03 | $46.76 | $48.63 | $48.48 | 27,084 |
| 2022-03-01 | $48.45 | $48.45 | $45.98 | $46.52 | $46.38 | 62,555 |
| 2022-02-28 | $48.36 | $49.31 | $48.36 | $48.88 | $48.73 | 28,443 |
| 2022-02-25 | $47.58 | $49.41 | $47.58 | $49.18 | $49.03 | 31,024 |
| 2022-02-24 | $47.39 | $47.40 | $45.69 | $47.07 | $46.93 | 64,335 |
| 2022-02-23 | $49.78 | $50.28 | $48.59 | $48.63 | $48.48 | 26,855 |
| 2022-02-22 | $50.15 | $50.16 | $49.06 | $49.59 | $49.44 | 33,169 |
| 2022-02-18 | $49.88 | $50.71 | $49.88 | $50.18 | $50.03 | 54,688 |
| 2022-02-17 | $50.17 | $50.35 | $49.67 | $50.15 | $50.00 | 58,985 |
| 2022-02-16 | $50.47 | $51.21 | $50.16 | $51.01 | $50.86 | 22,057 |
| 2022-02-15 | $50.10 | $50.71 | $50.10 | $50.48 | $50.33 | 21,628 |
| 2022-02-14 | $50.39 | $50.42 | $49.10 | $49.65 | $49.50 | 62,637 |
| 2022-02-11 | $49.77 | $50.88 | $49.77 | $50.16 | $50.01 | 33,835 |
| 2022-02-10 | $49.88 | $50.52 | $49.79 | $50.08 | $49.93 | 50,201 |
| 2022-02-09 | $50.75 | $50.96 | $49.78 | $49.90 | $49.75 | 40,861 |
| 2022-02-08 | $49.04 | $50.65 | $49.04 | $50.63 | $50.48 | 34,342 |
| 2022-02-07 | $49.01 | $49.49 | $48.39 | $49.13 | $48.98 | 52,198 |
| 2022-02-04 | $49.28 | $49.49 | $48.50 | $48.99 | $48.84 | 33,029 |
| 2022-02-03 | $50.05 | $51.03 | $48.67 | $49.07 | $48.92 | 31,641 |
| 2022-02-02 | $50.51 | $50.98 | $49.61 | $49.97 | $49.82 | 62,882 |
| 2022-02-01 | $50.20 | $51.04 | $49.13 | $50.45 | $50.30 | 57,855 |
| 2022-01-31 | $48.99 | $50.37 | $47.95 | $50.26 | $50.11 | 68,615 |
| 2022-01-28 | $48.73 | $49.25 | $47.33 | $49.14 | $48.99 | 51,178 |
| 2022-01-27 | $49.77 | $51.00 | $48.35 | $48.80 | $48.65 | 58,225 |
| 2022-01-26 | $50.37 | $51.42 | $48.60 | $49.47 | $49.32 | 74,655 |
| 2022-01-25 | $49.33 | $50.52 | $47.65 | $50.10 | $49.95 | 59,234 |
| 2022-01-24 | $49.65 | $50.51 | $49.02 | $49.89 | $49.74 | 71,421 |
| 2022-01-21 | $51.50 | $52.59 | $50.00 | $50.24 | $50.09 | 107,085 |
| 2022-01-20 | $51.88 | $53.56 | $51.36 | $52.14 | $51.98 | 141,954 |
| 2022-01-19 | $52.53 | $53.00 | $50.05 | $50.50 | $50.35 | 66,034 |
| 2022-01-18 | $52.15 | $53.44 | $51.80 | $52.64 | $52.48 | 62,210 |
| 2022-01-14 | $52.33 | $53.04 | $51.74 | $52.10 | $51.94 | 58,081 |
| 2022-01-13 | $52.18 | $53.11 | $51.80 | $52.80 | $52.64 | 67,201 |
| 2022-01-12 | $50.60 | $52.44 | $50.39 | $51.87 | $51.71 | 61,893 |
| 2022-01-11 | $51.42 | $51.42 | $50.07 | $50.38 | $50.23 | 70,996 |
| 2022-01-10 | $51.79 | $51.89 | $50.94 | $51.45 | $51.30 | 48,847 |
| 2022-01-07 | $51.00 | $51.94 | $50.80 | $51.31 | $51.16 | 36,701 |
| 2022-01-06 | $49.44 | $50.94 | $49.44 | $50.69 | $50.54 | 33,816 |
| 2022-01-05 | $48.99 | $49.90 | $48.99 | $49.20 | $49.05 | 48,862 |
| 2022-01-04 | $48.30 | $49.64 | $48.30 | $49.00 | $48.85 | 52,584 |
| 2022-01-03 | $47.24 | $48.27 | $46.51 | $47.98 | $47.84 | 61,435 |
| 2021-12-31 | $47.01 | $47.23 | $46.40 | $47.04 | $46.90 | 78,878 |
| 2021-12-30 | $47.38 | $47.74 | $46.94 | $47.04 | $46.90 | 53,374 |
| 2021-12-29 | $46.29 | $47.63 | $45.91 | $47.33 | $47.13 | 47,464 |
| 2021-12-28 | $46.26 | $46.56 | $45.75 | $46.36 | $46.16 | 25,280 |
| 2021-12-27 | $44.96 | $46.86 | $44.50 | $46.63 | $46.43 | 48,497 |
| 2021-12-23 | $44.93 | $45.24 | $43.75 | $44.64 | $44.45 | 13,904 |
| 2021-12-22 | $44.17 | $44.62 | $44.07 | $44.61 | $44.42 | 13,429 |
| 2021-12-21 | $43.38 | $44.66 | $43.38 | $44.38 | $44.19 | 25,645 |
| 2021-12-20 | $42.94 | $43.33 | $42.08 | $43.10 | $42.92 | 42,131 |
| 2021-12-17 | $44.34 | $44.56 | $42.86 | $43.36 | $43.18 | 39,231 |
| 2021-12-16 | $44.34 | $45.03 | $43.81 | $44.20 | $44.01 | 28,451 |
| 2021-12-15 | $42.95 | $44.44 | $42.04 | $43.63 | $43.44 | 27,352 |
| 2021-12-14 | $43.48 | $44.61 | $42.48 | $42.97 | $42.79 | 72,533 |
| 2021-12-13 | $43.82 | $44.12 | $43.36 | $43.46 | $43.27 | 28,609 |
| 2021-12-10 | $44.63 | $44.76 | $43.21 | $44.36 | $44.17 | 22,504 |
| 2021-12-09 | $43.99 | $44.39 | $43.35 | $44.12 | $43.93 | 68,442 |
| 2021-12-08 | $44.02 | $44.06 | $43.67 | $43.84 | $43.65 | 18,064 |
| 2021-12-07 | $45.13 | $45.13 | $43.48 | $43.81 | $43.62 | 43,625 |
| 2021-12-06 | $44.49 | $45.20 | $44.49 | $44.73 | $44.54 | 28,041 |
| 2021-12-03 | $45.24 | $45.24 | $43.49 | $43.89 | $43.70 | 29,346 |
| 2021-12-02 | $43.60 | $45.62 | $42.04 | $44.64 | $44.45 | 50,684 |
| 2021-12-01 | $44.05 | $44.60 | $43.00 | $43.00 | $42.82 | 38,566 |
| 2021-11-30 | $43.20 | $43.73 | $42.75 | $43.31 | $43.13 | 63,908 |
| 2021-11-29 | $44.52 | $44.52 | $43.55 | $43.80 | $43.61 | 32,507 |
| 2021-11-26 | $44.61 | $44.61 | $43.01 | $43.82 | $43.63 | 32,860 |
| 2021-11-24 | $46.80 | $46.94 | $45.35 | $45.90 | $45.70 | 35,792 |
| 2021-11-23 | $45.51 | $46.90 | $45.15 | $46.75 | $46.55 | 74,477 |
| 2021-11-22 | $44.37 | $46.45 | $42.76 | $45.40 | $45.21 | 68,354 |
| 2021-11-19 | $43.90 | $44.63 | $42.02 | $44.34 | $44.15 | 28,173 |
| 2021-11-18 | $44.50 | $44.70 | $44.26 | $44.55 | $44.36 | 35,082 |
| 2021-11-17 | $44.42 | $44.88 | $43.18 | $44.42 | $44.23 | 42,573 |
| 2021-11-16 | $45.42 | $45.42 | $44.23 | $44.81 | $44.62 | 28,680 |
| 2021-11-15 | $45.25 | $45.66 | $45.00 | $45.27 | $45.08 | 27,175 |
| 2021-11-12 | $45.92 | $45.92 | $43.45 | $44.98 | $44.79 | 27,095 |
| 2021-11-11 | $45.15 | $45.87 | $43.73 | $45.44 | $45.25 | 50,714 |
| 2021-11-10 | $43.40 | $45.49 | $43.40 | $45.18 | $44.99 | 82,294 |
| 2021-11-09 | $43.57 | $43.78 | $42.76 | $43.34 | $43.16 | 38,672 |
| 2021-11-08 | $43.95 | $44.44 | $42.37 | $43.74 | $43.55 | 53,151 |
| 2021-11-05 | $43.41 | $44.30 | $42.16 | $43.68 | $43.49 | 34,511 |
| 2021-11-04 | $43.65 | $44.00 | $42.47 | $43.23 | $43.05 | 40,589 |
| 2021-11-03 | $39.30 | $44.20 | $39.30 | $43.61 | $43.42 | 94,797 |
| 2021-11-02 | $35.14 | $39.50 | $35.00 | $39.45 | $39.28 | 161,777 |
| 2021-11-01 | $34.29 | $34.85 | $33.91 | $34.85 | $34.70 | 19,825 |
| 2021-10-29 | $34.10 | $34.50 | $33.86 | $34.04 | $33.89 | 22,973 |
| 2021-10-28 | $34.42 | $34.52 | $34.01 | $34.09 | $33.94 | 14,911 |
| 2021-10-27 | $34.80 | $35.25 | $34.17 | $34.17 | $34.02 | 15,782 |
| 2021-10-26 | $35.61 | $35.93 | $34.80 | $34.97 | $34.82 | 15,289 |
| 2021-10-25 | $35.97 | $36.00 | $34.97 | $35.25 | $35.10 | 55,051 |
| 2021-10-22 | $36.50 | $36.87 | $35.78 | $35.78 | $35.63 | 57,372 |
| 2021-10-21 | $34.55 | $37.00 | $34.26 | $35.73 | $35.58 | 80,337 |
| 2021-10-20 | $32.84 | $33.93 | $32.33 | $33.27 | $33.13 | 17,947 |
| 2021-10-19 | $32.48 | $32.80 | $31.96 | $32.76 | $32.62 | 34,192 |
| 2021-10-18 | $32.38 | $32.76 | $32.08 | $32.23 | $32.09 | 22,322 |
| 2021-10-15 | $32.53 | $33.02 | $32.16 | $32.24 | $32.10 | 40,270 |
| 2021-10-14 | $31.80 | $32.45 | $31.70 | $32.11 | $31.97 | 56,550 |
| 2021-10-13 | $31.70 | $31.76 | $31.45 | $31.67 | $31.53 | 24,535 |
| 2021-10-12 | $31.50 | $31.73 | $31.31 | $31.73 | $31.59 | 12,011 |
| 2021-10-11 | $31.53 | $31.80 | $31.43 | $31.50 | $31.37 | 20,275 |
| 2021-10-08 | $30.93 | $31.50 | $30.88 | $31.36 | $31.23 | 20,916 |
| 2021-10-07 | $31.00 | $31.43 | $30.57 | $31.11 | $30.98 | 39,747 |
| 2021-10-06 | $30.98 | $31.50 | $30.91 | $31.10 | $30.97 | 12,131 |
| 2021-10-05 | $31.41 | $31.48 | $31.20 | $31.25 | $31.12 | 7,892 |
| 2021-10-04 | $31.11 | $31.50 | $31.00 | $31.19 | $31.06 | 13,684 |
| 2021-10-01 | $31.00 | $31.50 | $30.81 | $30.95 | $30.82 | 24,995 |
| 2021-09-30 | $31.32 | $31.77 | $31.18 | $31.18 | $31.05 | 14,749 |
| 2021-09-29 | $30.79 | $31.40 | $30.79 | $31.32 | $31.19 | 14,943 |
| 2021-09-28 | $31.07 | $31.17 | $30.56 | $30.60 | $30.41 | 14,143 |
| 2021-09-27 | $30.25 | $31.10 | $30.06 | $30.91 | $30.72 | 35,375 |
| 2021-09-24 | $30.34 | $30.34 | $29.15 | $30.01 | $29.82 | 22,971 |
| 2021-09-23 | $29.94 | $30.21 | $29.86 | $30.04 | $29.85 | 14,911 |
| 2021-09-22 | $29.51 | $29.79 | $29.30 | $29.49 | $29.31 | 7,484 |
| 2021-09-21 | $29.12 | $29.47 | $29.01 | $29.13 | $28.95 | 17,314 |
| 2021-09-20 | $29.41 | $29.67 | $29.01 | $29.41 | $29.23 | 32,527 |
| 2021-09-17 | $28.97 | $30.40 | $28.80 | $30.24 | $30.05 | 84,188 |
| 2021-09-16 | $28.64 | $29.36 | $28.58 | $28.90 | $28.72 | 20,491 |
| 2021-09-15 | $28.72 | $28.80 | $28.32 | $28.63 | $28.45 | 15,476 |
| 2021-09-14 | $29.19 | $29.30 | $28.11 | $28.46 | $28.28 | 18,504 |
| 2021-09-13 | $28.45 | $29.11 | $28.45 | $28.93 | $28.75 | 30,039 |
| 2021-09-10 | $29.28 | $29.28 | $28.05 | $28.15 | $27.98 | 31,353 |
| 2021-09-09 | $29.43 | $30.00 | $28.99 | $28.99 | $28.81 | 20,971 |
| 2021-09-08 | $29.86 | $29.86 | $29.10 | $29.23 | $29.05 | 19,882 |
| 2021-09-07 | $30.21 | $30.21 | $29.80 | $29.87 | $29.69 | 12,897 |
| 2021-09-03 | $30.29 | $30.48 | $29.90 | $30.25 | $30.06 | 15,661 |
| 2021-09-02 | $29.80 | $30.59 | $29.80 | $30.59 | $30.40 | 17,580 |
| 2021-09-01 | $29.77 | $29.79 | $29.37 | $29.74 | $29.56 | 14,773 |
| 2021-08-31 | $29.75 | $30.29 | $29.72 | $29.72 | $29.54 | 9,102 |
| 2021-08-30 | $30.60 | $30.60 | $29.81 | $29.81 | $29.63 | 12,856 |
| 2021-08-27 | $30.04 | $30.60 | $29.85 | $30.60 | $30.41 | 24,054 |
| 2021-08-26 | $29.90 | $30.12 | $29.65 | $29.81 | $29.63 | 17,948 |
| 2021-08-25 | $30.25 | $30.45 | $29.93 | $29.95 | $29.77 | 9,175 |
| 2021-08-24 | $30.33 | $30.63 | $30.01 | $30.18 | $29.99 | 24,378 |
| 2021-08-23 | $30.42 | $30.64 | $30.14 | $30.22 | $30.03 | 30,000 |
| 2021-08-20 | $29.75 | $30.45 | $29.59 | $30.24 | $30.05 | 18,274 |
| 2021-08-19 | $29.70 | $30.14 | $29.59 | $29.92 | $29.74 | 24,224 |
| 2021-08-18 | $30.38 | $30.61 | $29.85 | $29.85 | $29.67 | 14,369 |
| 2021-08-17 | $30.11 | $30.27 | $29.85 | $29.86 | $29.68 | 13,084 |
| 2021-08-16 | $30.26 | $30.75 | $30.00 | $30.28 | $30.09 | 14,422 |
| 2021-08-13 | $31.13 | $31.13 | $30.16 | $30.31 | $30.12 | 7,842 |
| 2021-08-12 | $31.32 | $31.43 | $30.99 | $31.19 | $31.00 | 12,849 |
| 2021-08-11 | $31.30 | $31.57 | $31.16 | $31.57 | $31.38 | 12,546 |
| 2021-08-10 | $30.90 | $31.55 | $30.50 | $31.40 | $31.21 | 18,000 |
| 2021-08-09 | $31.25 | $31.34 | $30.61 | $30.87 | $30.68 | 12,573 |
| 2021-08-06 | $30.70 | $31.58 | $30.70 | $31.20 | $31.01 | 23,681 |
| 2021-08-05 | $30.15 | $30.70 | $30.15 | $30.64 | $30.45 | 15,191 |
| 2021-08-04 | $29.96 | $30.56 | $29.91 | $30.10 | $29.91 | 13,592 |
| 2021-08-03 | $29.98 | $30.54 | $29.75 | $30.41 | $30.22 | 35,320 |
| 2021-08-02 | $30.69 | $31.15 | $29.91 | $29.97 | $29.79 | 21,965 |
| 2021-07-30 | $30.65 | $30.65 | $30.08 | $30.28 | $30.09 | 16,248 |
| 2021-07-29 | $31.26 | $31.26 | $30.75 | $30.91 | $30.72 | 22,654 |
| 2021-07-28 | $29.97 | $31.45 | $29.95 | $30.84 | $30.65 | 27,112 |
| 2021-07-27 | $29.82 | $30.24 | $29.82 | $29.99 | $29.80 | 41,931 |
| 2021-07-26 | $29.78 | $30.43 | $29.78 | $30.13 | $29.94 | 23,834 |
| 2021-07-23 | $30.56 | $30.65 | $29.76 | $29.97 | $29.79 | 33,241 |
| 2021-07-22 | $31.42 | $31.42 | $30.19 | $30.55 | $30.36 | 51,042 |
| 2021-07-21 | $31.62 | $31.80 | $31.21 | $31.40 | $31.21 | 15,397 |
| 2021-07-20 | $30.06 | $32.00 | $30.04 | $31.18 | $30.99 | 43,349 |
| 2021-07-19 | $30.05 | $30.50 | $29.77 | $29.94 | $29.76 | 44,028 |
| 2021-07-16 | $31.53 | $31.68 | $30.70 | $30.91 | $30.72 | 24,317 |
| 2021-07-15 | $30.71 | $31.42 | $30.38 | $31.41 | $31.22 | 36,437 |
| 2021-07-14 | $30.77 | $30.85 | $30.39 | $30.64 | $30.45 | 29,730 |
| 2021-07-13 | $31.12 | $33.04 | $30.15 | $30.63 | $30.44 | 30,863 |
| 2021-07-12 | $30.67 | $31.27 | $30.67 | $31.26 | $31.07 | 19,992 |
| 2021-07-09 | $30.62 | $31.47 | $30.60 | $30.79 | $30.60 | 27,993 |
| 2021-07-08 | $29.60 | $30.93 | $29.60 | $30.05 | $29.86 | 41,485 |
| 2021-07-07 | $30.84 | $30.89 | $29.93 | $30.12 | $29.93 | 38,449 |
| 2021-07-06 | $30.98 | $30.98 | $29.90 | $30.56 | $30.37 | 46,600 |
| 2021-07-02 | $31.12 | $31.44 | $30.57 | $30.98 | $30.79 | 47,370 |
| 2021-07-01 | $31.11 | $31.53 | $30.73 | $31.01 | $30.82 | 23,171 |
| 2021-06-30 | $30.50 | $31.43 | $30.50 | $30.98 | $30.79 | 63,714 |
| 2021-06-29 | $31.04 | $31.78 | $29.88 | $30.46 | $30.21 | 56,122 |
| 2021-06-28 | $30.20 | $31.16 | $29.80 | $31.02 | $30.77 | 52,675 |
| 2021-06-25 | $31.02 | $31.68 | $30.05 | $30.14 | $29.90 | 181,311 |
| 2021-06-24 | $30.76 | $31.38 | $30.51 | $31.02 | $30.77 | 22,379 |
| 2021-06-23 | $30.98 | $31.16 | $30.41 | $30.76 | $30.51 | 36,872 |
| 2021-06-22 | $31.39 | $31.56 | $30.54 | $31.01 | $30.76 | 30,767 |
| 2021-06-21 | $30.58 | $31.74 | $30.54 | $31.73 | $31.47 | 33,712 |
| 2021-06-18 | $32.22 | $32.22 | $30.15 | $30.22 | $29.98 | 120,837 |
| 2021-06-17 | $33.71 | $33.71 | $32.51 | $32.81 | $32.54 | 63,356 |
| 2021-06-16 | $33.04 | $33.86 | $32.70 | $33.53 | $33.26 | 27,404 |
| 2021-06-15 | $32.92 | $33.22 | $32.21 | $32.85 | $32.58 | 34,651 |
| 2021-06-14 | $33.31 | $33.50 | $32.60 | $32.89 | $32.62 | 25,144 |
| 2021-06-11 | $33.32 | $33.41 | $33.03 | $33.25 | $32.98 | 14,472 |
| 2021-06-10 | $34.35 | $34.79 | $32.97 | $33.00 | $32.73 | 29,125 |
| 2021-06-09 | $34.05 | $34.05 | $33.56 | $33.95 | $33.68 | 25,874 |
| 2021-06-08 | $33.65 | $34.38 | $33.49 | $33.89 | $33.62 | 18,687 |
| 2021-06-07 | $34.07 | $34.07 | $33.44 | $33.75 | $33.48 | 34,414 |
| 2021-06-04 | $33.63 | $34.06 | $33.62 | $33.82 | $33.55 | 26,244 |
| 2021-06-03 | $33.64 | $34.07 | $33.18 | $33.89 | $33.62 | 17,428 |
| 2021-06-02 | $33.82 | $34.13 | $33.49 | $33.51 | $33.24 | 30,371 |
| 2021-06-01 | $33.96 | $34.14 | $33.72 | $34.08 | $33.80 | 26,781 |
| 2021-05-28 | $34.19 | $34.19 | $33.50 | $33.92 | $33.65 | 23,981 |
| 2021-05-27 | $34.02 | $34.28 | $33.64 | $34.20 | $33.92 | 14,274 |
| 2021-05-26 | $33.47 | $33.93 | $33.06 | $33.72 | $33.45 | 12,811 |
| 2021-05-25 | $34.44 | $34.54 | $33.05 | $33.05 | $32.78 | 36,567 |
| 2021-05-24 | $35.02 | $35.02 | $34.30 | $34.49 | $34.21 | 16,685 |
| 2021-05-21 | $35.27 | $35.30 | $34.57 | $35.02 | $34.74 | 16,358 |
| 2021-05-20 | $34.50 | $34.93 | $34.09 | $34.85 | $34.57 | 23,050 |
| 2021-05-19 | $34.73 | $35.00 | $34.00 | $34.82 | $34.54 | 21,270 |
| 2021-05-18 | $35.43 | $35.98 | $35.23 | $35.36 | $35.07 | 19,086 |
| 2021-05-17 | $35.45 | $35.88 | $35.21 | $35.36 | $35.07 | 39,372 |
| 2021-05-14 | $35.25 | $35.85 | $35.23 | $35.73 | $35.44 | 27,241 |
| 2021-05-13 | $34.34 | $35.19 | $34.20 | $34.91 | $34.63 | 36,504 |
| 2021-05-12 | $35.08 | $35.14 | $33.11 | $33.65 | $33.38 | 34,696 |
| 2021-05-11 | $34.93 | $35.12 | $34.51 | $34.85 | $34.57 | 21,628 |
| 2021-05-10 | $34.80 | $35.63 | $34.80 | $35.31 | $35.02 | 38,969 |
| 2021-05-07 | $34.59 | $35.12 | $34.45 | $34.50 | $34.22 | 16,658 |
| 2021-05-06 | $34.33 | $34.95 | $33.97 | $34.80 | $34.52 | 14,132 |
| 2021-05-05 | $35.15 | $35.15 | $33.88 | $34.55 | $34.27 | 24,053 |
| 2021-05-04 | $35.18 | $35.56 | $34.23 | $35.03 | $34.75 | 34,708 |
| 2021-05-03 | $34.50 | $35.77 | $34.35 | $35.59 | $35.30 | 25,041 |
| 2021-04-30 | $34.55 | $35.00 | $33.74 | $34.35 | $34.07 | 42,826 |
| 2021-04-29 | $34.68 | $35.48 | $34.39 | $34.51 | $34.23 | 26,982 |
| 2021-04-28 | $34.75 | $35.50 | $34.07 | $34.22 | $33.94 | 20,565 |
| 2021-04-27 | $35.56 | $37.46 | $34.00 | $34.85 | $34.57 | 57,534 |
| 2021-04-26 | $36.71 | $37.19 | $35.38 | $35.71 | $35.42 | 45,701 |
| 2021-04-23 | $34.36 | $36.92 | $34.36 | $36.42 | $36.13 | 34,870 |
| 2021-04-22 | $38.39 | $38.39 | $34.09 | $34.44 | $34.16 | 47,708 |
| 2021-04-21 | $33.36 | $34.20 | $33.36 | $33.95 | $33.68 | 27,365 |
| 2021-04-20 | $34.33 | $34.60 | $33.10 | $33.43 | $33.16 | 38,619 |
| 2021-04-19 | $34.96 | $35.19 | $34.24 | $34.40 | $34.12 | 33,503 |
| 2021-04-16 | $34.71 | $35.39 | $34.26 | $34.80 | $34.52 | 19,729 |
| 2021-04-15 | $35.09 | $35.09 | $34.01 | $34.21 | $33.93 | 23,799 |
| 2021-04-14 | $33.87 | $35.46 | $33.87 | $34.55 | $34.27 | 23,612 |
| 2021-04-13 | $34.55 | $34.65 | $33.67 | $34.25 | $33.97 | 28,118 |
| 2021-04-12 | $35.33 | $35.69 | $34.10 | $34.80 | $34.52 | 12,649 |
| 2021-04-09 | $35.71 | $35.91 | $34.96 | $35.02 | $34.74 | 35,075 |
| 2021-04-08 | $35.19 | $35.62 | $34.57 | $35.46 | $35.17 | 23,454 |
| 2021-04-07 | $36.15 | $36.15 | $35.14 | $35.45 | $35.16 | 27,786 |
| 2021-04-06 | $35.51 | $36.28 | $35.39 | $35.85 | $35.56 | 28,768 |
| 2021-04-05 | $36.31 | $36.31 | $35.19 | $35.71 | $35.42 | 27,187 |
| 2021-04-01 | $35.13 | $35.65 | $34.64 | $35.45 | $35.16 | 22,460 |
| 2021-03-31 | $35.45 | $36.00 | $34.63 | $35.23 | $34.94 | 52,536 |
| 2021-03-30 | $36.00 | $36.19 | $35.32 | $35.86 | $35.57 | 25,724 |
| 2021-03-29 | $35.72 | $36.67 | $35.06 | $35.20 | $34.86 | 33,941 |
| 2021-03-26 | $36.16 | $36.65 | $35.80 | $36.40 | $36.05 | 26,364 |
| 2021-03-25 | $34.51 | $36.05 | $33.47 | $35.53 | $35.18 | 42,183 |
| 2021-03-24 | $35.88 | $37.61 | $34.20 | $34.20 | $33.87 | 37,978 |
| 2021-03-23 | $36.94 | $37.55 | $35.04 | $35.18 | $34.84 | 51,492 |
| 2021-03-22 | $38.57 | $41.55 | $36.98 | $36.98 | $36.62 | 54,803 |
| 2021-03-19 | $38.23 | $39.11 | $36.82 | $37.78 | $37.41 | 93,118 |
| 2021-03-18 | $38.54 | $39.87 | $38.50 | $38.54 | $38.16 | 52,350 |
| 2021-03-17 | $38.42 | $38.66 | $36.03 | $38.26 | $37.89 | 46,691 |
| 2021-03-16 | $38.86 | $38.86 | $38.06 | $38.50 | $38.12 | 35,295 |
| 2021-03-15 | $38.94 | $39.04 | $38.30 | $38.77 | $38.39 | 33,137 |
| 2021-03-12 | $37.92 | $38.87 | $37.75 | $38.60 | $38.22 | 141,567 |
| 2021-03-11 | $37.49 | $37.78 | $36.78 | $37.78 | $37.41 | 45,938 |
| 2021-03-10 | $37.10 | $37.72 | $37.10 | $37.48 | $37.11 | 30,844 |
| 2021-03-09 | $37.42 | $38.00 | $36.36 | $36.78 | $36.42 | 23,482 |
| 2021-03-08 | $36.50 | $37.94 | $36.50 | $37.67 | $37.30 | 28,051 |
| 2021-03-05 | $35.33 | $36.69 | $34.92 | $36.39 | $36.04 | 63,742 |
| 2021-03-04 | $35.56 | $36.14 | $33.86 | $34.66 | $34.32 | 25,315 |
| 2021-03-03 | $37.25 | $37.83 | $35.43 | $35.47 | $35.12 | 67,204 |
| 2021-03-02 | $33.83 | $36.98 | $33.31 | $35.80 | $35.45 | 71,264 |
| 2021-03-01 | $33.60 | $34.22 | $33.08 | $34.01 | $33.68 | 32,394 |
| 2021-02-26 | $32.75 | $33.56 | $32.25 | $32.75 | $32.43 | 32,770 |
| 2021-02-25 | $33.96 | $34.16 | $33.05 | $33.10 | $32.78 | 23,826 |
| 2021-02-24 | $32.78 | $34.32 | $32.52 | $34.14 | $33.81 | 44,095 |
| 2021-02-23 | $33.76 | $33.76 | $32.17 | $32.69 | $32.37 | 51,525 |
| 2021-02-22 | $32.90 | $33.85 | $32.76 | $33.45 | $33.12 | 27,098 |
| 2021-02-19 | $32.16 | $33.01 | $31.35 | $32.84 | $32.52 | 34,363 |
| 2021-02-18 | $31.44 | $32.50 | $31.12 | $32.10 | $31.79 | 23,683 |
| 2021-02-17 | $31.90 | $32.29 | $31.40 | $31.81 | $31.50 | 41,640 |
| 2021-02-16 | $31.56 | $32.24 | $31.24 | $32.09 | $31.78 | 35,710 |
| 2021-02-12 | $30.55 | $31.33 | $30.19 | $31.25 | $30.95 | 39,530 |
| 2021-02-11 | $31.87 | $32.25 | $30.14 | $30.71 | $30.41 | 100,578 |
| 2021-02-10 | $33.23 | $33.24 | $31.87 | $31.98 | $31.67 | 39,308 |
| 2021-02-09 | $34.00 | $34.08 | $32.39 | $33.13 | $32.81 | 45,510 |
| 2021-02-08 | $33.94 | $34.75 | $33.28 | $33.93 | $33.60 | 39,515 |
| 2021-02-05 | $33.95 | $34.66 | $33.20 | $33.83 | $33.50 | 22,690 |
| 2021-02-04 | $31.70 | $33.95 | $31.54 | $33.87 | $33.54 | 54,061 |
| 2021-02-03 | $31.50 | $31.79 | $31.08 | $31.54 | $31.23 | 15,728 |
| 2021-02-02 | $32.10 | $32.25 | $31.38 | $31.72 | $31.41 | 32,548 |
| 2021-02-01 | $31.72 | $32.56 | $30.79 | $31.30 | $30.99 | 25,180 |
| 2021-01-29 | $31.77 | $32.03 | $29.65 | $30.62 | $30.32 | 35,506 |
| 2021-01-28 | $31.12 | $32.58 | $30.79 | $32.16 | $31.85 | 30,915 |
| 2021-01-27 | $30.80 | $31.39 | $29.45 | $30.94 | $30.64 | 44,871 |
| 2021-01-26 | $32.28 | $32.86 | $31.42 | $31.61 | $31.30 | 21,740 |
| 2021-01-25 | $32.07 | $32.43 | $30.96 | $32.25 | $31.94 | 22,325 |
| 2021-01-22 | $31.23 | $32.49 | $31.00 | $32.49 | $32.17 | 33,995 |
| 2021-01-21 | $31.00 | $32.39 | $31.00 | $31.68 | $31.37 | 52,060 |
| 2021-01-20 | $30.02 | $30.75 | $29.63 | $30.45 | $30.15 | 28,373 |
| 2021-01-19 | $30.85 | $31.00 | $29.61 | $30.13 | $29.84 | 32,086 |
| 2021-01-15 | $30.68 | $31.08 | $30.34 | $30.85 | $30.55 | 20,352 |
| 2021-01-14 | $30.38 | $31.50 | $30.36 | $30.89 | $30.59 | 23,998 |
| 2021-01-13 | $29.80 | $30.62 | $29.80 | $30.20 | $29.91 | 10,818 |
| 2021-01-12 | $30.71 | $30.75 | $30.00 | $30.70 | $30.40 | 24,223 |
| 2021-01-11 | $29.75 | $30.85 | $29.67 | $30.44 | $30.14 | 14,866 |
| 2021-01-08 | $30.25 | $30.27 | $29.55 | $30.27 | $29.97 | 29,543 |
| 2021-01-07 | $29.67 | $30.24 | $27.76 | $30.06 | $29.77 | 46,924 |
| 2021-01-06 | $28.37 | $30.25 | $28.37 | $29.55 | $29.26 | 36,750 |
| 2021-01-05 | $27.91 | $28.51 | $27.33 | $27.56 | $27.29 | 21,128 |
| 2021-01-04 | $28.73 | $28.73 | $27.35 | $27.85 | $27.58 | 58,743 |
| 2020-12-31 | $28.50 | $29.19 | $28.45 | $28.74 | $28.46 | 14,733 |
| 2020-12-30 | $28.08 | $28.75 | $28.01 | $28.48 | $28.20 | 30,227 |
| 2020-12-29 | $28.93 | $28.93 | $28.01 | $28.39 | $28.05 | 16,172 |
| 2020-12-28 | $28.54 | $29.22 | $28.39 | $28.78 | $28.44 | 15,886 |
| 2020-12-24 | $29.32 | $29.40 | $28.38 | $28.92 | $28.58 | 8,545 |
| 2020-12-23 | $29.00 | $29.69 | $28.82 | $29.33 | $28.98 | 37,711 |
| 2020-12-22 | $28.35 | $29.35 | $28.35 | $28.91 | $28.57 | 32,894 |
| 2020-12-21 | $28.09 | $28.89 | $27.92 | $28.46 | $28.12 | 52,731 |
| 2020-12-18 | $28.29 | $28.96 | $27.68 | $27.87 | $27.54 | 87,827 |
| 2020-12-17 | $28.47 | $28.50 | $27.23 | $28.10 | $27.77 | 41,830 |
| 2020-12-16 | $28.84 | $29.74 | $27.68 | $27.90 | $27.57 | 33,948 |
| 2020-12-15 | $27.16 | $29.05 | $27.05 | $28.98 | $28.64 | 28,394 |
| 2020-12-14 | $27.90 | $28.11 | $26.68 | $27.00 | $26.68 | 29,799 |
| 2020-12-11 | $27.72 | $27.82 | $27.25 | $27.54 | $27.21 | 15,689 |
| 2020-12-10 | $27.76 | $28.14 | $27.65 | $27.84 | $27.51 | 13,907 |
| 2020-12-09 | $27.73 | $28.41 | $27.63 | $28.11 | $27.78 | 23,103 |
| 2020-12-08 | $26.91 | $27.73 | $26.91 | $27.73 | $27.40 | 22,029 |
| 2020-12-07 | $27.15 | $27.34 | $26.80 | $27.14 | $26.82 | 11,478 |
| 2020-12-04 | $27.17 | $27.45 | $26.89 | $27.41 | $27.09 | 25,129 |
| 2020-12-03 | $26.50 | $26.96 | $25.99 | $26.60 | $26.29 | 19,960 |
| 2020-12-02 | $25.33 | $26.64 | $25.33 | $26.50 | $26.19 | 40,495 |
| 2020-12-01 | $25.86 | $25.94 | $24.45 | $25.26 | $24.96 | 58,712 |
| 2020-11-30 | $25.41 | $26.50 | $25.26 | $25.58 | $25.28 | 33,995 |
| 2020-11-27 | $26.71 | $27.00 | $26.20 | $26.49 | $26.18 | 8,672 |
| 2020-11-25 | $26.96 | $27.39 | $25.92 | $26.65 | $26.33 | 19,744 |
| 2020-11-24 | $26.93 | $28.49 | $26.68 | $27.35 | $27.03 | 41,804 |
| 2020-11-23 | $26.79 | $27.10 | $26.00 | $26.27 | $25.96 | 20,150 |
| 2020-11-20 | $25.70 | $26.60 | $25.70 | $26.40 | $26.09 | 19,380 |
| 2020-11-19 | $26.29 | $26.29 | $25.54 | $26.04 | $25.73 | 11,452 |
| 2020-11-18 | $26.95 | $27.77 | $25.93 | $25.96 | $25.65 | 37,951 |
| 2020-11-17 | $26.08 | $27.09 | $25.60 | $26.93 | $26.61 | 17,116 |
| 2020-11-16 | $27.03 | $27.12 | $25.96 | $26.81 | $26.49 | 42,009 |
| 2020-11-13 | $25.23 | $26.76 | $25.11 | $26.44 | $26.13 | 14,239 |
| 2020-11-12 | $25.95 | $25.95 | $24.36 | $24.97 | $24.67 | 39,852 |
| 2020-11-11 | $26.69 | $27.09 | $25.88 | $26.25 | $25.94 | 34,314 |
| 2020-11-10 | $25.00 | $27.07 | $25.00 | $26.36 | $26.05 | 45,100 |
| 2020-11-09 | $25.00 | $26.15 | $24.29 | $25.07 | $24.77 | 72,169 |
| 2020-11-06 | $24.25 | $24.25 | $23.07 | $23.16 | $22.89 | 17,440 |
| 2020-11-05 | $23.23 | $24.75 | $23.23 | $24.18 | $23.89 | 13,541 |
| 2020-11-04 | $23.43 | $23.47 | $21.89 | $23.23 | $22.96 | 18,348 |
| 2020-11-03 | $23.47 | $24.95 | $23.27 | $23.96 | $23.68 | 32,932 |
| 2020-11-02 | $22.06 | $23.08 | $21.68 | $23.04 | $22.77 | 34,715 |
| 2020-10-30 | $22.08 | $22.58 | $21.34 | $21.52 | $21.27 | 35,739 |
| 2020-10-29 | $22.43 | $22.66 | $21.62 | $22.31 | $22.05 | 18,703 |
| 2020-10-28 | $22.64 | $22.64 | $21.74 | $21.90 | $21.64 | 27,230 |
| 2020-10-27 | $23.04 | $23.04 | $22.01 | $22.32 | $22.06 | 26,520 |
| 2020-10-26 | $22.23 | $23.20 | $22.20 | $23.13 | $22.86 | 26,502 |
| 2020-10-23 | $22.19 | $23.14 | $21.81 | $22.64 | $22.37 | 80,217 |
| 2020-10-22 | $18.66 | $21.93 | $18.66 | $20.22 | $19.98 | 82,056 |
| 2020-10-21 | $17.40 | $17.69 | $17.29 | $17.59 | $17.38 | 10,791 |
| 2020-10-20 | $17.24 | $17.87 | $16.96 | $17.64 | $17.43 | 13,205 |
| 2020-10-19 | $17.50 | $17.50 | $17.02 | $17.07 | $16.87 | 12,026 |
| 2020-10-16 | $17.38 | $17.85 | $17.33 | $17.43 | $17.22 | 13,602 |
| 2020-10-15 | $17.20 | $17.72 | $16.98 | $17.45 | $17.24 | 17,792 |
| 2020-10-14 | $17.63 | $17.75 | $17.05 | $17.15 | $16.95 | 12,683 |
| 2020-10-13 | $17.73 | $17.83 | $17.49 | $17.72 | $17.51 | 23,710 |
| 2020-10-12 | $17.59 | $17.94 | $17.01 | $17.88 | $17.67 | 14,785 |
| 2020-10-09 | $17.72 | $17.86 | $17.50 | $17.72 | $17.51 | 29,099 |
| 2020-10-08 | $17.54 | $17.95 | $17.32 | $17.76 | $17.55 | 23,358 |
| 2020-10-07 | $16.17 | $17.44 | $16.17 | $17.35 | $17.14 | 29,271 |
| 2020-10-06 | $16.67 | $16.80 | $16.08 | $16.14 | $15.95 | 50,419 |
| 2020-10-05 | $15.71 | $16.44 | $15.71 | $16.34 | $16.15 | 24,478 |
| 2020-10-02 | $14.35 | $15.91 | $14.35 | $15.75 | $15.56 | 34,429 |
| 2020-10-01 | $14.80 | $14.82 | $14.48 | $14.58 | $14.41 | 70,099 |
| 2020-09-30 | $14.68 | $14.87 | $14.56 | $14.73 | $14.56 | 21,562 |
| 2020-09-29 | $15.20 | $15.20 | $14.36 | $14.62 | $14.39 | 14,233 |
| 2020-09-28 | $14.72 | $15.31 | $14.72 | $15.18 | $14.94 | 32,565 |
| 2020-09-25 | $14.88 | $14.88 | $14.05 | $14.30 | $14.07 | 32,258 |
| 2020-09-24 | $15.07 | $15.31 | $14.10 | $14.23 | $14.00 | 60,770 |
| 2020-09-23 | $15.26 | $15.29 | $14.66 | $14.76 | $14.53 | 48,186 |
| 2020-09-22 | $15.57 | $15.58 | $14.86 | $15.05 | $14.81 | 55,944 |
| 2020-09-21 | $15.88 | $15.95 | $15.20 | $15.41 | $15.17 | 43,921 |
| 2020-09-18 | $16.84 | $16.84 | $16.25 | $16.25 | $15.99 | 52,767 |
| 2020-09-17 | $16.53 | $16.73 | $16.50 | $16.71 | $16.45 | 40,111 |
| 2020-09-16 | $16.50 | $16.81 | $16.40 | $16.67 | $16.41 | 40,233 |
| 2020-09-15 | $16.41 | $16.53 | $16.25 | $16.42 | $16.16 | 35,437 |
| 2020-09-14 | $16.10 | $16.38 | $15.99 | $16.28 | $16.02 | 17,821 |
| 2020-09-11 | $15.75 | $16.34 | $15.75 | $15.89 | $15.64 | 45,085 |
| 2020-09-10 | $15.73 | $15.97 | $15.61 | $15.82 | $15.57 | 41,595 |
| 2020-09-09 | $15.72 | $15.72 | $15.39 | $15.58 | $15.33 | 31,931 |
| 2020-09-08 | $16.08 | $16.09 | $15.21 | $15.49 | $15.24 | 38,425 |
| 2020-09-04 | $15.58 | $16.37 | $15.27 | $16.27 | $16.01 | 67,435 |
| 2020-09-03 | $15.40 | $15.78 | $15.09 | $15.20 | $14.96 | 50,715 |
| 2020-09-02 | $15.27 | $15.32 | $14.83 | $15.29 | $15.05 | 31,430 |
| 2020-09-01 | $14.49 | $15.33 | $14.40 | $15.33 | $15.09 | 56,955 |
| 2020-08-31 | $14.92 | $14.92 | $14.56 | $14.61 | $14.38 | 31,646 |
| 2020-08-28 | $15.06 | $15.20 | $14.83 | $15.04 | $14.80 | 14,554 |
| 2020-08-27 | $14.70 | $15.20 | $14.70 | $14.82 | $14.59 | 38,408 |
| 2020-08-26 | $15.34 | $15.35 | $14.60 | $14.61 | $14.38 | 39,063 |
| 2020-08-25 | $15.17 | $15.47 | $15.10 | $15.30 | $15.06 | 81,606 |
| 2020-08-24 | $14.64 | $15.24 | $14.61 | $15.14 | $14.90 | 30,643 |
| 2020-08-21 | $15.08 | $15.33 | $14.40 | $14.44 | $14.21 | 62,633 |
| 2020-08-20 | $15.08 | $15.25 | $15.06 | $15.07 | $14.83 | 19,715 |
| 2020-08-19 | $15.27 | $15.62 | $15.25 | $15.27 | $15.03 | 19,499 |
| 2020-08-18 | $15.44 | $15.44 | $15.05 | $15.16 | $14.92 | 44,565 |
| 2020-08-17 | $15.62 | $15.68 | $15.34 | $15.42 | $15.18 | 22,758 |
| 2020-08-14 | $15.23 | $16.00 | $15.23 | $15.75 | $15.50 | 60,260 |
| 2020-08-13 | $16.09 | $16.44 | $15.74 | $15.85 | $15.60 | 29,617 |
| 2020-08-12 | $15.67 | $16.35 | $15.66 | $16.32 | $16.06 | 79,837 |
| 2020-08-11 | $15.36 | $15.73 | $15.17 | $15.27 | $15.03 | 101,523 |
| 2020-08-10 | $14.62 | $15.30 | $14.62 | $14.97 | $14.73 | 77,427 |
| 2020-08-07 | $14.43 | $14.64 | $13.99 | $14.64 | $14.41 | 75,427 |
| 2020-08-06 | $14.48 | $14.53 | $14.30 | $14.36 | $14.13 | 20,990 |
| 2020-08-05 | $14.50 | $14.52 | $14.21 | $14.50 | $14.27 | 26,005 |
| 2020-08-04 | $14.50 | $14.51 | $14.18 | $14.48 | $14.25 | 56,997 |
| 2020-08-03 | $14.57 | $14.65 | $14.38 | $14.50 | $14.27 | 40,521 |
| 2020-07-31 | $14.34 | $14.91 | $14.31 | $14.65 | $14.42 | 87,454 |
| 2020-07-30 | $14.11 | $14.54 | $14.00 | $14.21 | $13.98 | 32,507 |
| 2020-07-29 | $14.46 | $14.50 | $14.11 | $14.29 | $14.06 | 43,973 |
| 2020-07-28 | $14.99 | $15.40 | $14.05 | $14.14 | $13.92 | 80,826 |
| 2020-07-27 | $15.13 | $15.34 | $14.60 | $14.91 | $14.67 | 50,622 |
| 2020-07-24 | $15.46 | $15.46 | $14.96 | $15.09 | $14.85 | 95,490 |
| 2020-07-23 | $15.47 | $15.47 | $14.57 | $14.92 | $14.68 | 138,194 |
| 2020-07-22 | $15.70 | $15.85 | $15.09 | $15.80 | $15.55 | 33,717 |
| 2020-07-21 | $15.26 | $16.03 | $15.26 | $15.70 | $15.45 | 55,687 |
| 2020-07-20 | $15.38 | $16.99 | $14.61 | $14.91 | $14.67 | 34,104 |
| 2020-07-17 | $15.58 | $15.88 | $15.14 | $15.36 | $15.12 | 32,676 |
| 2020-07-16 | $15.51 | $15.98 | $15.39 | $15.62 | $15.37 | 47,383 |
| 2020-07-15 | $15.72 | $16.08 | $15.58 | $15.78 | $15.53 | 41,496 |
| 2020-07-14 | $15.27 | $15.60 | $14.82 | $15.01 | $14.77 | 34,146 |
| 2020-07-13 | $15.88 | $15.88 | $15.35 | $15.43 | $15.19 | 28,039 |
| 2020-07-10 | $14.21 | $15.62 | $14.21 | $15.51 | $15.26 | 23,429 |
| 2020-07-09 | $15.13 | $15.17 | $14.07 | $14.32 | $14.09 | 55,552 |
| 2020-07-08 | $15.26 | $15.38 | $14.85 | $15.26 | $15.02 | 41,052 |
| 2020-07-07 | $16.01 | $16.01 | $15.18 | $15.18 | $14.94 | 26,944 |
| 2020-07-06 | $16.28 | $16.52 | $16.02 | $16.34 | $16.08 | 23,555 |
| 2020-07-02 | $16.93 | $16.96 | $15.79 | $15.92 | $15.67 | 19,633 |
| 2020-07-01 | $16.79 | $16.79 | $16.20 | $16.46 | $16.20 | 33,669 |
| 2020-06-30 | $16.49 | $16.98 | $16.06 | $16.62 | $16.36 | 38,213 |
| 2020-06-29 | $17.12 | $17.75 | $16.12 | $16.47 | $16.21 | 45,359 |
| 2020-06-26 | $16.36 | $16.82 | $15.56 | $16.76 | $16.43 | 135,913 |
| 2020-06-25 | $15.92 | $16.81 | $15.82 | $16.74 | $16.42 | 67,876 |
| 2020-06-24 | $16.00 | $16.53 | $15.50 | $16.16 | $15.85 | 69,156 |
| 2020-06-23 | $16.91 | $16.94 | $16.29 | $16.39 | $16.07 | 14,661 |
| 2020-06-22 | $16.13 | $16.93 | $16.13 | $16.61 | $16.29 | 25,026 |
| 2020-06-19 | $17.19 | $17.21 | $16.09 | $16.44 | $16.12 | 53,059 |
| 2020-06-18 | $16.42 | $17.31 | $15.65 | $16.83 | $16.50 | 32,030 |
| 2020-06-17 | $17.44 | $17.44 | $16.18 | $16.80 | $16.47 | 34,797 |
| 2020-06-16 | $17.95 | $17.95 | $16.85 | $17.26 | $16.92 | 25,520 |
| 2020-06-15 | $16.24 | $17.00 | $15.80 | $16.90 | $16.57 | 43,657 |
| 2020-06-12 | $17.39 | $17.45 | $16.31 | $17.06 | $16.73 | 36,813 |
| 2020-06-11 | $17.61 | $18.00 | $16.19 | $16.53 | $16.21 | 63,888 |
| 2020-06-10 | $18.16 | $19.00 | $17.64 | $18.84 | $18.47 | 85,185 |
| 2020-06-09 | $18.26 | $18.85 | $17.68 | $18.25 | $17.90 | 34,367 |
| 2020-06-08 | $19.31 | $19.64 | $18.52 | $18.80 | $18.44 | 44,586 |
| 2020-06-05 | $18.32 | $19.11 | $18.02 | $18.59 | $18.23 | 47,177 |
| 2020-06-04 | $16.56 | $17.45 | $16.56 | $17.23 | $16.90 | 43,151 |
| 2020-06-03 | $16.44 | $17.18 | $16.23 | $16.65 | $16.33 | 42,512 |
| 2020-06-02 | $16.51 | $16.82 | $15.58 | $15.91 | $15.60 | 30,468 |
| 2020-06-01 | $16.33 | $17.48 | $15.89 | $16.09 | $15.78 | 58,163 |
| 2020-05-29 | $16.93 | $16.93 | $15.90 | $16.08 | $15.77 | 38,764 |
| 2020-05-28 | $18.46 | $18.50 | $16.72 | $16.99 | $16.66 | 70,035 |
| 2020-05-27 | $16.39 | $18.44 | $16.24 | $18.03 | $17.68 | 94,057 |
| 2020-05-26 | $14.99 | $15.93 | $14.66 | $15.62 | $15.32 | 37,222 |
| 2020-05-22 | $14.55 | $14.60 | $14.04 | $14.30 | $14.02 | 31,491 |
| 2020-05-21 | $14.35 | $14.69 | $14.21 | $14.37 | $14.09 | 25,023 |
| 2020-05-20 | $14.27 | $14.77 | $14.09 | $14.38 | $14.10 | 31,402 |
| 2020-05-19 | $14.49 | $14.60 | $13.64 | $13.84 | $13.57 | 29,923 |
| 2020-05-18 | $13.99 | $14.75 | $13.65 | $14.66 | $14.38 | 55,797 |
| 2020-05-15 | $12.77 | $13.37 | $12.49 | $13.17 | $12.91 | 28,443 |
| 2020-05-14 | $12.35 | $12.98 | $11.43 | $12.71 | $12.46 | 72,306 |
| 2020-05-13 | $13.08 | $13.40 | $12.44 | $12.77 | $12.52 | 43,114 |
| 2020-05-12 | $14.62 | $14.62 | $12.87 | $13.28 | $13.02 | 38,529 |
| 2020-05-11 | $14.82 | $14.90 | $14.12 | $14.42 | $14.14 | 39,592 |
| 2020-05-08 | $14.94 | $15.36 | $14.80 | $15.06 | $14.77 | 47,839 |
| 2020-05-07 | $14.04 | $14.64 | $14.03 | $14.44 | $14.16 | 33,599 |
| 2020-05-06 | $14.60 | $14.60 | $13.65 | $13.65 | $13.39 | 31,890 |
| 2020-05-05 | $15.89 | $16.28 | $14.26 | $14.40 | $14.12 | 27,294 |
| 2020-05-04 | $15.15 | $15.77 | $14.42 | $15.41 | $15.11 | 33,217 |
| 2020-05-01 | $15.19 | $15.52 | $14.57 | $15.49 | $15.19 | 65,931 |
| 2020-04-30 | $16.17 | $16.23 | $15.34 | $15.70 | $15.40 | 40,614 |
| 2020-04-29 | $15.95 | $16.99 | $15.76 | $16.88 | $16.55 | 84,253 |
| 2020-04-28 | $16.49 | $16.51 | $14.49 | $15.19 | $14.90 | 52,465 |
| 2020-04-27 | $14.54 | $16.42 | $14.35 | $15.87 | $15.56 | 53,218 |
| 2020-04-24 | $13.30 | $14.27 | $12.87 | $14.27 | $13.99 | 128,334 |
| 2020-04-23 | $13.96 | $14.19 | $12.82 | $13.24 | $12.98 | 84,183 |
| 2020-04-22 | $14.09 | $14.09 | $12.87 | $13.40 | $13.14 | 94,375 |
| 2020-04-21 | $13.66 | $13.92 | $13.43 | $13.65 | $13.39 | 27,732 |
| 2020-04-20 | $14.04 | $14.47 | $13.77 | $14.26 | $13.98 | 27,210 |
| 2020-04-17 | $14.81 | $15.07 | $14.04 | $14.56 | $14.28 | 41,825 |
| 2020-04-16 | $15.19 | $16.21 | $13.56 | $14.02 | $13.75 | 47,785 |
| 2020-04-15 | $16.94 | $16.94 | $15.21 | $15.33 | $15.03 | 30,185 |
| 2020-04-14 | $18.82 | $18.82 | $16.89 | $17.20 | $16.87 | 43,200 |
| 2020-04-13 | $18.36 | $18.76 | $16.97 | $18.58 | $18.22 | 59,915 |
| 2020-04-09 | $16.35 | $19.29 | $15.64 | $18.39 | $18.03 | 67,930 |
| 2020-04-08 | $16.00 | $16.00 | $15.13 | $15.86 | $15.55 | 46,376 |
| 2020-04-07 | $16.04 | $16.60 | $15.18 | $15.67 | $15.37 | 33,715 |
| 2020-04-06 | $14.23 | $15.52 | $14.23 | $15.38 | $15.08 | 49,718 |
| 2020-04-03 | $15.05 | $15.50 | $13.44 | $13.91 | $13.64 | 47,485 |
| 2020-04-02 | $14.33 | $15.76 | $14.11 | $15.32 | $15.02 | 34,246 |
| 2020-04-01 | $15.71 | $15.74 | $14.17 | $14.40 | $14.12 | 32,279 |
| 2020-03-31 | $16.80 | $17.06 | $16.00 | $16.42 | $16.10 | 80,997 |
| 2020-03-30 | $16.12 | $16.95 | $15.91 | $16.95 | $16.62 | 29,142 |
| 2020-03-27 | $15.96 | $16.49 | $15.31 | $16.03 | $15.66 | 32,793 |
| 2020-03-26 | $14.64 | $16.95 | $14.64 | $16.73 | $16.35 | 46,765 |
| 2020-03-25 | $13.97 | $14.57 | $13.18 | $14.18 | $13.86 | 99,684 |
| 2020-03-24 | $13.29 | $14.03 | $12.85 | $13.84 | $13.52 | 62,438 |
| 2020-03-23 | $12.81 | $12.95 | $10.47 | $12.56 | $12.27 | 37,980 |
| 2020-03-20 | $14.70 | $15.44 | $12.89 | $13.20 | $12.90 | 86,883 |
| 2020-03-19 | $12.26 | $15.74 | $12.26 | $14.98 | $14.64 | 109,411 |
| 2020-03-18 | $15.24 | $15.24 | $12.13 | $12.36 | $12.08 | 59,205 |
| 2020-03-17 | $15.50 | $16.48 | $14.52 | $15.33 | $14.98 | 88,157 |
| 2020-03-16 | $15.93 | $16.54 | $14.80 | $15.50 | $15.15 | 29,750 |
| 2020-03-13 | $17.32 | $18.24 | $15.92 | $17.70 | $17.30 | 31,740 |
| 2020-03-12 | $18.00 | $18.00 | $15.51 | $16.18 | $15.81 | 35,283 |
| 2020-03-11 | $20.03 | $20.03 | $18.20 | $18.74 | $18.31 | 44,061 |
| 2020-03-10 | $19.79 | $20.87 | $18.36 | $20.75 | $20.28 | 44,403 |
| 2020-03-09 | $20.96 | $20.96 | $18.78 | $18.99 | $18.56 | 31,145 |
| 2020-03-06 | $22.57 | $23.29 | $22.06 | $22.49 | $21.98 | 28,375 |
| 2020-03-05 | $24.16 | $24.16 | $22.96 | $23.50 | $22.96 | 49,542 |
| 2020-03-04 | $24.30 | $24.83 | $23.69 | $24.83 | $24.26 | 35,531 |
| 2020-03-03 | $24.55 | $24.69 | $23.79 | $24.18 | $23.63 | 42,028 |
| 2020-03-02 | $24.31 | $24.85 | $23.52 | $24.85 | $24.28 | 24,463 |
| 2020-02-28 | $24.22 | $24.70 | $23.75 | $24.29 | $23.73 | 61,189 |
| 2020-02-27 | $25.90 | $26.33 | $24.00 | $25.02 | $24.45 | 92,080 |
| 2020-02-26 | $26.12 | $26.56 | $25.86 | $26.45 | $25.85 | 25,880 |
| 2020-02-25 | $27.39 | $27.39 | $25.89 | $25.94 | $25.35 | 26,731 |
| 2020-02-24 | $27.07 | $27.67 | $26.43 | $27.47 | $26.84 | 36,247 |
| 2020-02-21 | $28.24 | $28.24 | $27.45 | $27.63 | $27.00 | 46,316 |
| 2020-02-20 | $27.80 | $28.31 | $27.80 | $28.30 | $27.65 | 19,965 |
| 2020-02-19 | $28.40 | $28.50 | $27.81 | $27.82 | $27.18 | 33,379 |
| 2020-02-18 | $28.12 | $28.44 | $27.78 | $27.93 | $27.29 | 33,406 |
| 2020-02-14 | $27.69 | $28.35 | $27.56 | $28.08 | $27.44 | 65,048 |
| 2020-02-13 | $27.40 | $27.71 | $27.40 | $27.65 | $27.02 | 24,432 |
| 2020-02-12 | $27.46 | $27.60 | $27.24 | $27.45 | $26.82 | 32,674 |
| 2020-02-11 | $27.38 | $27.84 | $27.14 | $27.23 | $26.61 | 42,721 |
| 2020-02-10 | $27.25 | $27.25 | $27.10 | $27.21 | $26.59 | 35,291 |
| 2020-02-07 | $27.66 | $27.94 | $27.06 | $27.26 | $26.64 | 18,691 |
| 2020-02-06 | $27.59 | $27.96 | $27.40 | $27.67 | $27.04 | 37,300 |
| 2020-02-05 | $27.29 | $27.55 | $26.94 | $27.40 | $26.77 | 49,664 |
| 2020-02-04 | $27.26 | $27.52 | $27.03 | $27.03 | $26.41 | 19,615 |
| 2020-02-03 | $26.90 | $27.29 | $26.58 | $27.05 | $26.43 | 41,721 |
| 2020-01-31 | $27.56 | $27.71 | $26.21 | $26.51 | $25.90 | 58,894 |
| 2020-01-30 | $26.11 | $27.65 | $25.70 | $27.56 | $26.93 | 66,745 |
| 2020-01-29 | $27.00 | $27.19 | $26.01 | $26.20 | $25.60 | 57,188 |
| 2020-01-28 | $27.65 | $27.70 | $26.73 | $26.80 | $26.19 | 21,534 |
| 2020-01-27 | $27.90 | $27.90 | $26.86 | $27.28 | $26.66 | 36,830 |
| 2020-01-24 | $26.41 | $27.96 | $26.41 | $27.40 | $26.77 | 65,605 |
| 2020-01-23 | $25.76 | $26.46 | $25.07 | $26.18 | $25.58 | 66,950 |
| 2020-01-22 | $23.90 | $24.13 | $23.42 | $23.69 | $23.15 | 20,209 |
| 2020-01-21 | $24.10 | $24.16 | $23.81 | $23.85 | $23.30 | 20,195 |
| 2020-01-17 | $24.53 | $24.53 | $24.04 | $24.19 | $23.64 | 19,749 |
| 2020-01-16 | $23.59 | $24.50 | $23.59 | $24.46 | $23.90 | 25,105 |
| 2020-01-15 | $23.95 | $23.95 | $23.25 | $23.48 | $22.94 | 49,276 |
| 2020-01-14 | $24.32 | $24.32 | $23.94 | $23.94 | $23.39 | 18,446 |
| 2020-01-13 | $24.04 | $24.25 | $23.91 | $24.14 | $23.59 | 17,226 |
| 2020-01-10 | $24.06 | $24.22 | $24.00 | $24.10 | $23.55 | 27,616 |
| 2020-01-09 | $24.28 | $24.28 | $24.02 | $24.12 | $23.57 | 16,598 |
| 2020-01-08 | $24.13 | $24.43 | $24.03 | $24.21 | $23.66 | 27,771 |
| 2020-01-07 | $24.36 | $24.36 | $24.15 | $24.15 | $23.60 | 25,463 |
| 2020-01-06 | $24.04 | $24.26 | $23.96 | $24.23 | $23.68 | 26,515 |
| 2020-01-03 | $23.85 | $24.22 | $23.85 | $24.22 | $23.67 | 22,795 |
| 2020-01-02 | $23.74 | $24.14 | $23.62 | $24.01 | $23.46 | 38,458 |
| 2019-12-31 | $23.97 | $24.00 | $23.65 | $23.71 | $23.17 | 39,208 |
| 2019-12-30 | $24.00 | $24.00 | $23.78 | $23.85 | $23.30 | 14,985 |
| 2019-12-27 | $24.31 | $24.39 | $24.00 | $24.10 | $23.49 | 22,575 |
| 2019-12-26 | $24.24 | $24.46 | $24.12 | $24.20 | $23.59 | 15,323 |
| 2019-12-24 | $23.90 | $24.25 | $23.90 | $24.25 | $23.64 | 11,127 |
| 2019-12-23 | $24.39 | $24.44 | $23.88 | $24.10 | $23.49 | 35,295 |
| 2019-12-20 | $24.09 | $24.39 | $23.74 | $24.39 | $23.77 | 79,650 |
| 2019-12-19 | $24.07 | $24.16 | $23.81 | $24.02 | $23.41 | 16,222 |
| 2019-12-18 | $24.42 | $24.46 | $24.20 | $24.26 | $23.65 | 21,232 |
| 2019-12-17 | $24.19 | $24.33 | $24.04 | $24.29 | $23.67 | 9,400 |
| 2019-12-16 | $23.71 | $24.22 | $23.71 | $23.87 | $23.27 | 20,589 |
| 2019-12-13 | $23.63 | $23.83 | $23.25 | $23.70 | $23.10 | 19,804 |
| 2019-12-12 | $22.89 | $23.80 | $22.89 | $23.64 | $23.04 | 20,783 |
| 2019-12-11 | $23.25 | $23.36 | $23.02 | $23.15 | $22.56 | 16,573 |
| 2019-12-10 | $23.14 | $23.42 | $23.14 | $23.40 | $22.81 | 17,798 |
| 2019-12-09 | $22.66 | $23.38 | $22.63 | $23.31 | $22.72 | 43,379 |
| 2019-12-06 | $22.34 | $23.06 | $22.34 | $22.75 | $22.17 | 142,777 |
| 2019-12-05 | $22.15 | $22.34 | $22.09 | $22.09 | $21.53 | 37,575 |
| 2019-12-04 | $22.15 | $22.38 | $22.09 | $22.09 | $21.53 | 27,944 |
| 2019-12-03 | $22.21 | $22.21 | $21.77 | $22.08 | $21.52 | 14,665 |
| 2019-12-02 | $22.65 | $22.77 | $22.27 | $22.31 | $21.75 | 23,204 |
| 2019-11-29 | $22.51 | $22.77 | $22.51 | $22.70 | $22.13 | 12,566 |
| 2019-11-27 | $22.67 | $22.95 | $22.59 | $22.72 | $22.14 | 29,220 |
| 2019-11-26 | $22.64 | $22.79 | $22.62 | $22.63 | $22.06 | 17,802 |
| 2019-11-25 | $22.35 | $22.83 | $22.26 | $22.65 | $22.08 | 49,905 |
| 2019-11-22 | $22.38 | $22.50 | $22.21 | $22.32 | $21.75 | 17,657 |
| 2019-11-21 | $22.33 | $22.48 | $22.15 | $22.30 | $21.74 | 31,870 |
| 2019-11-20 | $22.50 | $22.50 | $22.19 | $22.27 | $21.71 | 40,768 |
| 2019-11-19 | $22.73 | $22.73 | $22.59 | $22.63 | $22.06 | 23,287 |
| 2019-11-18 | $22.20 | $22.68 | $21.62 | $22.65 | $22.08 | 46,952 |
| 2019-11-15 | $22.36 | $22.54 | $22.12 | $22.35 | $21.78 | 33,371 |
| 2019-11-14 | $22.14 | $22.28 | $21.98 | $22.24 | $21.68 | 15,157 |
| 2019-11-13 | $22.44 | $22.44 | $22.12 | $22.15 | $21.59 | 17,759 |
| 2019-11-12 | $22.52 | $22.85 | $22.19 | $22.45 | $21.88 | 12,422 |
| 2019-11-11 | $22.83 | $22.86 | $22.41 | $22.65 | $22.08 | 11,498 |
| 2019-11-08 | $23.03 | $23.20 | $22.84 | $22.95 | $22.37 | 13,739 |
| 2019-11-07 | $23.11 | $23.31 | $22.85 | $23.24 | $22.65 | 34,414 |
| 2019-11-06 | $23.22 | $23.22 | $22.93 | $23.09 | $22.51 | 19,892 |
| 2019-11-05 | $23.10 | $23.39 | $23.08 | $23.19 | $22.60 | 45,784 |
| 2019-11-04 | $23.05 | $23.25 | $22.97 | $23.10 | $22.52 | 77,450 |
| 2019-11-01 | $23.09 | $23.24 | $22.81 | $22.87 | $22.29 | 22,241 |
| 2019-10-31 | $22.73 | $22.75 | $22.46 | $22.74 | $22.16 | 49,024 |
| 2019-10-30 | $22.55 | $22.85 | $22.46 | $22.84 | $22.26 | 14,016 |
| 2019-10-29 | $22.89 | $22.99 | $22.63 | $22.86 | $22.28 | 38,020 |
| 2019-10-28 | $22.90 | $23.14 | $22.75 | $22.89 | $22.31 | 26,101 |
| 2019-10-25 | $22.41 | $23.05 | $22.41 | $22.79 | $22.21 | 38,961 |
| 2019-10-24 | $23.19 | $23.57 | $22.18 | $22.35 | $21.78 | 32,913 |
| 2019-10-23 | $22.87 | $22.96 | $22.73 | $22.74 | $22.16 | 10,211 |
| 2019-10-22 | $22.59 | $23.13 | $22.59 | $22.69 | $22.12 | 18,095 |
| 2019-10-21 | $22.52 | $22.94 | $22.52 | $22.68 | $22.11 | 22,704 |
| 2019-10-18 | $22.08 | $22.63 | $22.08 | $22.41 | $21.84 | 17,754 |
| 2019-10-17 | $22.30 | $22.36 | $21.98 | $22.25 | $21.69 | 16,967 |
| 2019-10-16 | $22.21 | $22.51 | $22.03 | $22.19 | $21.63 | 16,714 |
| 2019-10-15 | $21.85 | $22.36 | $21.85 | $22.29 | $21.73 | 21,473 |
| 2019-10-14 | $21.54 | $21.75 | $21.42 | $21.61 | $21.06 | 14,087 |
| 2019-10-11 | $21.35 | $22.03 | $21.35 | $21.76 | $21.21 | 21,972 |
| 2019-10-10 | $21.09 | $21.28 | $20.84 | $21.00 | $20.47 | 44,985 |
| 2019-10-09 | $21.11 | $21.50 | $20.97 | $21.10 | $20.57 | 19,861 |
| 2019-10-08 | $21.09 | $21.17 | $20.90 | $21.14 | $20.60 | 36,897 |
| 2019-10-07 | $21.75 | $21.79 | $21.27 | $21.40 | $20.86 | 27,834 |
| 2019-10-04 | $21.50 | $21.98 | $21.49 | $21.68 | $21.13 | 20,982 |
| 2019-10-03 | $21.57 | $21.67 | $21.25 | $21.50 | $20.96 | 20,028 |
| 2019-10-02 | $21.25 | $21.70 | $21.17 | $21.63 | $21.08 | 36,231 |
| 2019-10-01 | $21.59 | $21.61 | $21.19 | $21.27 | $20.73 | 19,533 |
| 2019-09-30 | $21.95 | $22.01 | $21.34 | $21.41 | $20.87 | 25,569 |
| 2019-09-27 | $22.20 | $22.38 | $21.74 | $21.82 | $21.27 | 13,787 |
| 2019-09-26 | $22.36 | $22.36 | $21.96 | $22.00 | $21.38 | 14,845 |
| 2019-09-25 | $21.60 | $22.53 | $21.60 | $22.45 | $21.82 | 35,231 |
| 2019-09-24 | $22.00 | $22.00 | $21.50 | $21.60 | $21.00 | 37,909 |
| 2019-09-23 | $21.64 | $22.12 | $21.37 | $22.02 | $21.40 | 25,605 |
| 2019-09-20 | $21.32 | $22.08 | $21.27 | $21.91 | $21.30 | 139,976 |
| 2019-09-19 | $21.30 | $21.69 | $21.01 | $21.36 | $20.76 | 41,747 |
| 2019-09-18 | $21.30 | $21.38 | $20.93 | $21.24 | $20.65 | 25,058 |
| 2019-09-17 | $21.16 | $21.42 | $20.62 | $21.24 | $20.65 | 17,017 |
| 2019-09-16 | $21.00 | $21.55 | $20.70 | $21.25 | $20.66 | 24,613 |
| 2019-09-13 | $21.14 | $21.22 | $20.95 | $21.12 | $20.53 | 80,269 |
| 2019-09-12 | $20.92 | $21.25 | $20.91 | $21.00 | $20.41 | 79,626 |
| 2019-09-11 | $21.13 | $21.15 | $20.61 | $21.05 | $20.46 | 78,822 |
| 2019-09-10 | $20.92 | $21.17 | $20.57 | $21.08 | $20.49 | 72,834 |
| 2019-09-09 | $20.85 | $21.09 | $20.76 | $20.98 | $20.39 | 71,242 |
| 2019-09-06 | $20.95 | $21.06 | $20.65 | $20.72 | $20.14 | 50,425 |
| 2019-09-05 | $20.33 | $20.99 | $20.30 | $20.74 | $20.16 | 42,643 |
| 2019-09-04 | $20.19 | $20.41 | $20.07 | $20.08 | $19.52 | 16,634 |
| 2019-09-03 | $20.05 | $20.15 | $19.77 | $20.02 | $19.46 | 22,187 |
| 2019-08-30 | $20.56 | $20.56 | $20.08 | $20.22 | $19.65 | 18,487 |
| 2019-08-29 | $20.09 | $20.43 | $19.47 | $20.13 | $19.57 | 27,932 |
| 2019-08-28 | $19.75 | $20.27 | $19.75 | $19.90 | $19.34 | 19,196 |
| 2019-08-27 | $19.87 | $19.99 | $19.55 | $19.76 | $19.21 | 44,322 |
| 2019-08-26 | $19.00 | $19.75 | $18.99 | $19.69 | $19.14 | 26,786 |
| 2019-08-23 | $19.51 | $19.71 | $18.90 | $18.96 | $18.43 | 42,333 |
| 2019-08-22 | $19.65 | $19.85 | $19.44 | $19.51 | $18.96 | 40,141 |
| 2019-08-21 | $19.67 | $19.67 | $19.35 | $19.47 | $18.92 | 32,568 |
| 2019-08-20 | $19.58 | $19.59 | $19.29 | $19.56 | $19.01 | 27,591 |
| 2019-08-19 | $19.45 | $19.60 | $19.34 | $19.47 | $18.92 | 46,198 |
| 2019-08-16 | $18.52 | $19.51 | $18.52 | $19.24 | $18.70 | 71,602 |
| 2019-08-15 | $18.92 | $19.06 | $18.15 | $18.37 | $17.86 | 33,722 |
| 2019-08-14 | $19.26 | $19.26 | $18.65 | $18.91 | $18.38 | 32,992 |
| 2019-08-13 | $19.50 | $20.21 | $19.50 | $19.62 | $19.07 | 23,957 |
| 2019-08-12 | $20.05 | $20.12 | $19.63 | $19.64 | $19.09 | 14,546 |
| 2019-08-09 | $20.49 | $20.59 | $20.04 | $20.20 | $19.63 | 18,729 |
| 2019-08-08 | $20.06 | $20.87 | $20.05 | $20.60 | $20.02 | 19,412 |
| 2019-08-07 | $19.78 | $20.08 | $19.75 | $19.81 | $19.26 | 24,900 |
| 2019-08-06 | $20.26 | $20.26 | $19.91 | $20.10 | $19.54 | 22,178 |
| 2019-08-05 | $19.93 | $20.38 | $19.82 | $19.91 | $19.35 | 48,179 |
| 2019-08-02 | $20.16 | $20.55 | $20.06 | $20.37 | $19.80 | 23,009 |
| 2019-08-01 | $20.94 | $21.18 | $20.29 | $20.36 | $19.79 | 47,453 |
| 2019-07-31 | $20.98 | $21.39 | $20.98 | $21.08 | $20.49 | 51,085 |
| 2019-07-30 | $20.75 | $21.12 | $20.62 | $20.94 | $20.35 | 29,450 |
| 2019-07-29 | $21.25 | $21.47 | $20.85 | $20.85 | $20.27 | 23,966 |
| 2019-07-26 | $21.29 | $21.37 | $20.41 | $21.13 | $20.54 | 24,614 |
| 2019-07-25 | $21.72 | $21.76 | $19.65 | $21.23 | $20.64 | 30,856 |
| 2019-07-24 | $20.67 | $21.53 | $20.65 | $21.32 | $20.72 | 28,417 |
| 2019-07-23 | $20.00 | $20.94 | $20.00 | $20.91 | $20.32 | 17,082 |
| 2019-07-22 | $19.80 | $19.87 | $19.50 | $19.87 | $19.31 | 52,907 |
| 2019-07-19 | $19.65 | $20.00 | $19.65 | $19.81 | $19.26 | 33,582 |
| 2019-07-18 | $19.88 | $20.00 | $19.62 | $19.73 | $19.18 | 46,211 |
| 2019-07-17 | $20.52 | $20.52 | $19.85 | $19.95 | $19.39 | 33,261 |
| 2019-07-16 | $20.75 | $20.99 | $20.47 | $20.49 | $19.92 | 26,111 |
| 2019-07-15 | $20.94 | $21.00 | $20.57 | $20.71 | $20.13 | 18,706 |
| 2019-07-12 | $21.00 | $21.05 | $20.86 | $20.86 | $20.28 | 36,648 |
| 2019-07-11 | $20.90 | $21.05 | $20.83 | $21.00 | $20.41 | 37,376 |
| 2019-07-10 | $20.86 | $21.05 | $20.75 | $20.95 | $20.36 | 17,864 |
| 2019-07-09 | $21.23 | $21.23 | $20.88 | $20.92 | $20.33 | 8,534 |
| 2019-07-08 | $21.43 | $21.43 | $21.00 | $21.05 | $20.46 | 10,402 |
| 2019-07-05 | $21.05 | $21.57 | $20.97 | $21.44 | $20.84 | 10,583 |
| 2019-07-03 | $20.92 | $21.05 | $20.84 | $21.05 | $20.46 | 4,447 |
| 2019-07-02 | $21.09 | $21.11 | $20.30 | $20.64 | $20.06 | 15,347 |
| 2019-07-01 | $21.94 | $21.99 | $21.01 | $21.07 | $20.48 | 24,658 |
| 2019-06-28 | $19.96 | $22.01 | $19.96 | $21.54 | $20.94 | 105,499 |
| 2019-06-27 | $19.64 | $19.92 | $19.48 | $19.90 | $19.34 | 53,373 |
| 2019-06-26 | $19.70 | $19.93 | $19.34 | $19.73 | $19.12 | 36,085 |
| 2019-06-25 | $19.63 | $19.77 | $19.40 | $19.73 | $19.12 | 44,890 |
| 2019-06-24 | $19.82 | $20.30 | $19.45 | $19.57 | $18.96 | 20,937 |
| 2019-06-21 | $20.41 | $20.57 | $19.81 | $19.82 | $19.21 | 48,317 |
| 2019-06-20 | $20.95 | $20.98 | $20.47 | $20.60 | $19.96 | 21,865 |
| 2019-06-19 | $21.24 | $21.24 | $20.75 | $20.92 | $20.27 | 17,008 |
| 2019-06-18 | $20.45 | $21.04 | $20.45 | $21.04 | $20.39 | 14,406 |
| 2019-06-17 | $21.16 | $21.19 | $20.39 | $20.45 | $19.82 | 15,948 |
| 2019-06-14 | $21.16 | $21.34 | $20.94 | $21.06 | $20.41 | 16,230 |
| 2019-06-13 | $20.82 | $21.36 | $20.75 | $21.05 | $20.40 | 12,068 |
| 2019-06-12 | $21.50 | $21.50 | $20.70 | $20.79 | $20.15 | 14,744 |
| 2019-06-11 | $21.80 | $21.80 | $21.33 | $21.54 | $20.87 | 28,002 |
| 2019-06-10 | $21.45 | $21.86 | $21.35 | $21.67 | $21.00 | 16,910 |
| 2019-06-07 | $21.41 | $21.62 | $21.21 | $21.42 | $20.76 | 30,231 |
| 2019-06-06 | $21.37 | $21.69 | $21.15 | $21.27 | $20.61 | 15,682 |
| 2019-06-05 | $21.75 | $21.78 | $21.21 | $21.34 | $20.68 | 24,407 |
| 2019-06-04 | $21.58 | $21.99 | $21.42 | $21.74 | $21.07 | 12,163 |
| 2019-06-03 | $20.31 | $21.56 | $20.31 | $21.39 | $20.73 | 31,107 |
| 2019-05-31 | $20.59 | $20.89 | $20.33 | $20.33 | $19.70 | 18,794 |
| 2019-05-30 | $21.47 | $21.49 | $20.74 | $21.04 | $20.39 | 16,933 |
| 2019-05-29 | $21.63 | $21.78 | $21.36 | $21.36 | $20.70 | 23,987 |
| 2019-05-28 | $21.83 | $21.94 | $21.67 | $21.72 | $21.05 | 14,472 |
| 2019-05-24 | $21.30 | $21.87 | $21.10 | $21.84 | $21.16 | 22,072 |
| 2019-05-23 | $21.80 | $21.91 | $21.17 | $21.30 | $20.64 | 22,173 |
| 2019-05-22 | $22.27 | $22.33 | $21.90 | $22.02 | $21.34 | 17,334 |
| 2019-05-21 | $21.77 | $22.32 | $21.77 | $22.25 | $21.56 | 9,032 |
| 2019-05-20 | $21.14 | $21.97 | $21.14 | $21.75 | $21.08 | 21,319 |
| 2019-05-17 | $21.63 | $22.03 | $21.60 | $21.83 | $21.16 | 16,614 |
| 2019-05-16 | $21.79 | $22.01 | $21.71 | $21.79 | $21.12 | 14,725 |
| 2019-05-15 | $21.76 | $21.90 | $21.54 | $21.68 | $21.01 | 15,820 |
| 2019-05-14 | $21.89 | $22.31 | $21.50 | $22.01 | $21.33 | 15,554 |
| 2019-05-13 | $22.10 | $23.08 | $21.71 | $21.82 | $21.15 | 42,178 |
| 2019-05-10 | $21.99 | $22.48 | $21.82 | $22.47 | $21.78 | 22,936 |
| 2019-05-09 | $22.06 | $22.14 | $21.75 | $22.08 | $21.40 | 22,411 |
| 2019-05-08 | $22.89 | $23.13 | $22.31 | $22.36 | $21.67 | 15,914 |
| 2019-05-07 | $22.89 | $23.56 | $22.53 | $22.97 | $22.26 | 32,972 |
| 2019-05-06 | $22.65 | $23.31 | $22.65 | $23.12 | $22.41 | 112,748 |
| 2019-05-03 | $22.43 | $23.28 | $22.43 | $22.99 | $22.28 | 69,933 |
| 2019-05-02 | $22.02 | $22.45 | $22.02 | $22.25 | $21.56 | 29,749 |
| 2019-05-01 | $21.90 | $22.25 | $21.57 | $22.03 | $21.35 | 124,377 |
| 2019-04-30 | $22.30 | $22.37 | $21.86 | $21.89 | $21.21 | 34,237 |
| 2019-04-29 | $22.57 | $23.09 | $22.21 | $22.33 | $21.64 | 45,546 |
| 2019-04-26 | $22.53 | $22.67 | $22.31 | $22.58 | $21.88 | 49,945 |
| 2019-04-25 | $22.15 | $22.69 | $22.13 | $22.41 | $21.72 | 84,816 |
| 2019-04-24 | $21.07 | $21.50 | $21.07 | $21.36 | $20.70 | 24,586 |
| 2019-04-23 | $21.00 | $21.45 | $21.00 | $21.19 | $20.53 | 38,032 |
| 2019-04-22 | $21.40 | $21.40 | $21.00 | $21.15 | $20.50 | 29,131 |
| 2019-04-18 | $21.45 | $21.74 | $21.39 | $21.50 | $20.84 | 27,400 |
| 2019-04-17 | $21.95 | $21.95 | $21.37 | $21.56 | $20.89 | 22,281 |
| 2019-04-16 | $21.07 | $21.62 | $20.85 | $21.49 | $20.83 | 38,886 |
| 2019-04-15 | $21.19 | $21.43 | $20.81 | $20.86 | $20.22 | 35,336 |
| 2019-04-12 | $21.27 | $21.50 | $21.09 | $21.19 | $20.53 | 28,032 |
| 2019-04-11 | $20.81 | $21.27 | $20.81 | $21.09 | $20.44 | 31,796 |
| 2019-04-10 | $20.30 | $20.59 | $20.24 | $20.59 | $19.95 | 34,198 |
| 2019-04-09 | $20.51 | $20.76 | $20.23 | $20.26 | $19.63 | 59,611 |
| 2019-04-08 | $20.61 | $21.07 | $20.51 | $20.75 | $20.11 | 40,972 |
| 2019-04-05 | $20.08 | $20.75 | $20.08 | $20.62 | $19.98 | 28,867 |
| 2019-04-04 | $19.81 | $20.34 | $19.80 | $20.07 | $19.45 | 21,778 |
| 2019-04-03 | $19.82 | $19.99 | $19.72 | $19.80 | $19.19 | 23,964 |
| 2019-04-02 | $19.76 | $20.14 | $19.58 | $19.68 | $19.07 | 37,161 |
| 2019-04-01 | $19.70 | $20.02 | $19.49 | $19.78 | $19.17 | 106,496 |
| 2019-03-29 | $19.49 | $19.62 | $19.06 | $19.33 | $18.73 | 67,679 |
| 2019-03-28 | $18.89 | $19.11 | $18.58 | $19.05 | $18.46 | 27,878 |
| 2019-03-27 | $18.83 | $19.06 | $18.49 | $18.81 | $18.17 | 39,748 |
| 2019-03-26 | $17.94 | $18.83 | $17.94 | $18.81 | $18.17 | 31,671 |
| 2019-03-25 | $18.00 | $18.06 | $17.56 | $17.95 | $17.34 | 59,489 |
| 2019-03-22 | $18.79 | $18.84 | $17.69 | $18.05 | $17.44 | 88,267 |
| 2019-03-21 | $19.18 | $19.75 | $18.71 | $18.80 | $18.16 | 56,885 |
| 2019-03-20 | $19.81 | $20.05 | $19.16 | $19.26 | $18.61 | 48,009 |
| 2019-03-19 | $20.57 | $20.71 | $19.88 | $19.88 | $19.20 | 50,873 |
| 2019-03-18 | $20.30 | $20.81 | $20.30 | $20.42 | $19.73 | 68,258 |
| 2019-03-15 | $20.26 | $20.74 | $20.00 | $20.33 | $19.64 | 99,023 |
| 2019-03-14 | $20.30 | $20.56 | $20.25 | $20.25 | $19.56 | 26,016 |
| 2019-03-13 | $19.93 | $20.53 | $19.93 | $20.20 | $19.51 | 47,571 |
| 2019-03-12 | $19.96 | $20.10 | $19.82 | $19.94 | $19.26 | 58,450 |
| 2019-03-11 | $19.97 | $20.08 | $19.70 | $19.93 | $19.25 | 49,425 |
| 2019-03-08 | $19.56 | $19.82 | $19.55 | $19.67 | $19.00 | 37,224 |
| 2019-03-07 | $20.34 | $21.51 | $19.62 | $19.70 | $19.03 | 22,449 |
| 2019-03-06 | $21.61 | $21.61 | $20.28 | $20.35 | $19.66 | 27,424 |
| 2019-03-05 | $22.05 | $22.05 | $21.56 | $21.62 | $20.89 | 26,001 |
| 2019-03-04 | $21.96 | $22.24 | $21.75 | $22.04 | $21.29 | 30,101 |
| 2019-03-01 | $21.40 | $22.13 | $21.35 | $21.99 | $21.24 | 36,306 |
| 2019-02-28 | $21.53 | $21.90 | $21.42 | $21.60 | $20.87 | 24,364 |
| 2019-02-27 | $21.29 | $21.83 | $21.21 | $21.66 | $20.92 | 17,214 |
| 2019-02-26 | $21.24 | $21.46 | $21.23 | $21.30 | $20.58 | 16,959 |
| 2019-02-25 | $21.88 | $22.20 | $21.59 | $21.59 | $20.86 | 29,963 |
| 2019-02-22 | $21.70 | $22.15 | $21.68 | $21.94 | $21.19 | 32,201 |
| 2019-02-21 | $22.33 | $22.42 | $21.60 | $21.69 | $20.95 | 46,423 |
| 2019-02-20 | $21.91 | $22.34 | $21.76 | $22.32 | $21.56 | 41,970 |
| 2019-02-19 | $21.66 | $22.32 | $21.64 | $21.85 | $21.11 | 41,395 |
| 2019-02-15 | $20.79 | $21.78 | $20.60 | $21.72 | $20.98 | 53,582 |
| 2019-02-14 | $20.54 | $20.98 | $20.51 | $20.65 | $19.95 | 65,251 |
| 2019-02-13 | $19.90 | $20.71 | $19.90 | $20.71 | $20.01 | 51,386 |
| 2019-02-12 | $19.90 | $20.06 | $19.73 | $19.90 | $19.22 | 48,622 |
| 2019-02-11 | $19.63 | $20.07 | $19.53 | $19.90 | $19.22 | 46,930 |
| 2019-02-08 | $19.76 | $19.81 | $19.43 | $19.55 | $18.89 | 37,056 |
| 2019-02-07 | $20.09 | $20.09 | $19.68 | $19.80 | $19.13 | 27,916 |
| 2019-02-06 | $20.48 | $20.48 | $19.90 | $19.92 | $19.24 | 38,506 |
| 2019-02-05 | $20.77 | $20.94 | $20.47 | $20.48 | $19.78 | 43,394 |
| 2019-02-04 | $20.04 | $20.85 | $20.04 | $20.82 | $20.11 | 46,889 |
| 2019-02-01 | $19.99 | $20.16 | $19.89 | $20.05 | $19.37 | 25,476 |
| 2019-01-31 | $19.68 | $20.20 | $19.45 | $20.00 | $19.32 | 111,786 |
| 2019-01-30 | $19.94 | $20.13 | $19.61 | $19.78 | $19.11 | 108,478 |
| 2019-01-29 | $20.00 | $21.10 | $19.75 | $19.94 | $19.26 | 79,808 |
| 2019-01-28 | $19.53 | $20.12 | $19.53 | $20.00 | $19.32 | 82,942 |
| 2019-01-25 | $20.52 | $21.21 | $19.82 | $20.06 | $19.38 | 141,170 |
| 2019-01-24 | $22.50 | $23.00 | $20.37 | $21.15 | $20.43 | 128,211 |
| 2019-01-23 | $24.62 | $25.06 | $24.09 | $24.35 | $23.52 | 31,720 |
| 2019-01-22 | $24.38 | $24.74 | $24.27 | $24.62 | $23.78 | 27,119 |
| 2019-01-18 | $24.46 | $24.81 | $24.20 | $24.50 | $23.67 | 31,357 |
| 2019-01-17 | $23.99 | $24.31 | $23.91 | $24.30 | $23.47 | 23,448 |
| 2019-01-16 | $23.97 | $24.28 | $23.85 | $24.06 | $23.24 | 35,002 |
| 2019-01-15 | $23.61 | $23.94 | $23.47 | $23.78 | $22.97 | 30,968 |
| 2019-01-14 | $23.64 | $24.39 | $23.40 | $23.65 | $22.85 | 32,248 |
| 2019-01-11 | $23.18 | $23.73 | $23.10 | $23.65 | $22.85 | 29,595 |
| 2019-01-10 | $23.06 | $23.63 | $23.06 | $23.31 | $22.52 | 39,818 |
| 2019-01-09 | $23.26 | $23.56 | $22.95 | $23.07 | $22.29 | 25,575 |
| 2019-01-08 | $22.68 | $23.51 | $22.64 | $23.17 | $22.38 | 55,154 |
| 2019-01-07 | $22.13 | $22.80 | $22.10 | $22.53 | $21.76 | 31,099 |
| 2019-01-04 | $22.23 | $23.21 | $21.73 | $22.12 | $21.37 | 43,783 |
| 2019-01-03 | $21.01 | $21.75 | $20.72 | $21.23 | $20.51 | 40,458 |
| 2019-01-02 | $20.10 | $21.36 | $20.10 | $21.12 | $20.40 | 61,814 |
| 2018-12-31 | $20.31 | $20.58 | $20.06 | $20.44 | $19.75 | 47,487 |
| 2018-12-28 | $19.61 | $20.58 | $19.60 | $20.31 | $19.62 | 57,920 |
| 2018-12-27 | $19.75 | $20.51 | $19.17 | $19.62 | $18.90 | 82,833 |
| 2018-12-26 | $19.27 | $20.18 | $18.78 | $19.90 | $19.17 | 98,476 |
| 2018-12-24 | $19.24 | $19.65 | $19.00 | $19.13 | $18.43 | 51,083 |
| 2018-12-21 | $19.86 | $19.86 | $18.91 | $19.23 | $18.52 | 150,946 |
| 2018-12-20 | $20.06 | $20.33 | $19.72 | $19.83 | $19.10 | 91,654 |
| 2018-12-19 | $20.67 | $21.32 | $20.06 | $20.13 | $19.39 | 61,685 |
| 2018-12-18 | $21.15 | $21.39 | $20.49 | $20.60 | $19.84 | 62,972 |
| 2018-12-17 | $21.48 | $21.80 | $20.97 | $21.11 | $20.33 | 69,024 |
| 2018-12-14 | $22.00 | $22.13 | $21.45 | $21.58 | $20.79 | 53,218 |
| 2018-12-13 | $22.70 | $22.70 | $22.05 | $22.10 | $21.29 | 41,756 |
| 2018-12-12 | $22.88 | $23.03 | $22.57 | $22.66 | $21.83 | 26,918 |
| 2018-12-11 | $23.34 | $23.46 | $22.33 | $22.78 | $21.94 | 29,201 |
| 2018-12-10 | $23.10 | $23.92 | $22.59 | $23.00 | $22.15 | 22,780 |
| 2018-12-07 | $24.26 | $24.30 | $22.99 | $23.20 | $22.35 | 25,415 |
| 2018-12-06 | $24.22 | $24.73 | $24.00 | $24.25 | $23.36 | 56,290 |
| 2018-12-04 | $24.87 | $25.27 | $24.22 | $24.37 | $23.47 | 31,613 |
| 2018-12-03 | $25.15 | $25.35 | $24.70 | $25.10 | $24.18 | 33,829 |
| 2018-11-30 | $25.21 | $25.55 | $24.83 | $24.85 | $23.94 | 30,681 |
| 2018-11-29 | $25.10 | $25.51 | $25.01 | $25.19 | $24.26 | 28,031 |
| 2018-11-28 | $24.90 | $25.53 | $24.74 | $25.32 | $24.39 | 27,090 |
| 2018-11-27 | $24.76 | $25.10 | $24.64 | $24.90 | $23.98 | 14,839 |
| 2018-11-26 | $24.82 | $25.35 | $24.70 | $24.98 | $24.06 | 20,092 |
| 2018-11-23 | $24.80 | $25.66 | $24.53 | $24.68 | $23.77 | 8,071 |
| 2018-11-21 | $25.20 | $25.71 | $24.89 | $24.98 | $24.06 | 21,892 |
| 2018-11-20 | $25.41 | $25.63 | $24.69 | $25.19 | $24.26 | 42,799 |
| 2018-11-19 | $25.45 | $25.95 | $25.24 | $25.67 | $24.73 | 21,792 |
| 2018-11-16 | $25.68 | $26.13 | $25.25 | $25.45 | $24.51 | 21,557 |
| 2018-11-15 | $24.71 | $26.00 | $24.71 | $25.87 | $24.92 | 44,353 |
| 2018-11-14 | $25.52 | $26.30 | $24.50 | $24.83 | $23.92 | 37,037 |
| 2018-11-13 | $25.00 | $25.54 | $24.27 | $25.35 | $24.42 | 46,813 |
| 2018-11-12 | $25.21 | $25.36 | $24.44 | $24.95 | $24.03 | 30,603 |
| 2018-11-09 | $26.48 | $27.17 | $25.22 | $25.30 | $24.37 | 32,225 |
| 2018-11-08 | $25.84 | $26.80 | $25.77 | $26.68 | $25.70 | 82,437 |
| 2018-11-07 | $26.24 | $26.24 | $25.69 | $25.98 | $25.02 | 48,320 |
| 2018-11-06 | $25.61 | $26.42 | $25.61 | $26.17 | $25.21 | 17,437 |
| 2018-11-05 | $25.76 | $25.96 | $25.25 | $25.65 | $24.71 | 22,657 |
| 2018-11-02 | $25.68 | $25.93 | $25.24 | $25.79 | $24.84 | 34,634 |
| 2018-11-01 | $25.79 | $25.88 | $25.37 | $25.64 | $24.70 | 21,100 |
| 2018-10-31 | $26.08 | $26.13 | $25.68 | $25.77 | $24.82 | 78,083 |
| 2018-10-30 | $25.10 | $26.33 | $25.10 | $25.84 | $24.89 | 45,614 |
| 2018-10-29 | $25.33 | $25.66 | $24.85 | $25.11 | $24.19 | 71,884 |
| 2018-10-26 | $24.19 | $25.44 | $23.81 | $25.00 | $24.08 | 106,252 |
| 2018-10-25 | $24.76 | $27.01 | $24.30 | $24.69 | $23.78 | 54,782 |
| 2018-10-24 | $27.10 | $27.28 | $24.20 | $24.38 | $23.48 | 83,038 |
| 2018-10-23 | $25.55 | $27.70 | $25.55 | $27.10 | $26.10 | 52,807 |
| 2018-10-22 | $26.80 | $26.80 | $25.39 | $25.88 | $24.93 | 47,728 |
| 2018-10-19 | $27.21 | $27.41 | $26.86 | $26.95 | $25.96 | 31,764 |
| 2018-10-18 | $27.36 | $27.64 | $26.94 | $27.21 | $26.21 | 32,249 |
| 2018-10-17 | $27.55 | $27.84 | $27.10 | $27.47 | $26.46 | 37,384 |
| 2018-10-16 | $27.60 | $29.94 | $26.18 | $27.60 | $26.58 | 53,500 |
| 2018-10-15 | $27.41 | $27.68 | $26.83 | $27.55 | $26.54 | 53,010 |
| 2018-10-12 | $28.94 | $29.00 | $27.32 | $27.47 | $26.46 | 79,687 |
| 2018-10-11 | $29.19 | $29.55 | $28.40 | $28.59 | $27.54 | 36,616 |
| 2018-10-10 | $30.40 | $30.40 | $29.00 | $29.37 | $28.29 | 30,026 |
| 2018-10-09 | $30.33 | $30.55 | $30.28 | $30.41 | $29.29 | 18,711 |
| 2018-10-08 | $30.00 | $30.54 | $29.96 | $30.38 | $29.26 | 19,223 |
| 2018-10-05 | $30.61 | $30.70 | $29.85 | $29.99 | $28.89 | 21,795 |
| 2018-10-04 | $30.66 | $30.87 | $30.47 | $30.62 | $29.49 | 28,740 |
| 2018-10-03 | $29.69 | $30.78 | $29.69 | $30.67 | $29.54 | 26,119 |
| 2018-10-02 | $29.45 | $29.73 | $28.91 | $29.68 | $28.59 | 44,561 |
| 2018-10-01 | $30.49 | $31.25 | $29.29 | $29.50 | $28.41 | 35,131 |
| 2018-09-28 | $30.40 | $30.70 | $30.25 | $30.45 | $29.33 | 20,544 |
| 2018-09-27 | $30.65 | $30.70 | $30.30 | $30.45 | $29.33 | 21,208 |
| 2018-09-26 | $31.05 | $31.10 | $30.50 | $30.75 | $29.56 | 124,531 |
| 2018-09-25 | $30.75 | $31.35 | $30.70 | $31.00 | $29.80 | 23,279 |
| 2018-09-24 | $31.05 | $31.50 | $29.95 | $30.70 | $29.51 | 64,065 |
| 2018-09-21 | $31.80 | $31.95 | $31.00 | $31.00 | $29.80 | 177,813 |
| 2018-09-20 | $31.50 | $32.15 | $31.35 | $31.70 | $30.47 | 43,613 |
| 2018-09-19 | $31.10 | $31.78 | $31.00 | $31.35 | $30.14 | 20,500 |
| 2018-09-18 | $30.60 | $31.25 | $30.55 | $31.15 | $29.94 | 45,519 |
| 2018-09-17 | $31.45 | $31.55 | $30.50 | $30.60 | $29.42 | 34,989 |
| 2018-09-14 | $30.85 | $31.55 | $30.60 | $31.45 | $30.23 | 32,874 |
| 2018-09-13 | $31.23 | $31.40 | $30.60 | $30.70 | $29.51 | 33,894 |
| 2018-09-12 | $30.55 | $31.30 | $30.55 | $31.15 | $29.94 | 46,397 |
| 2018-09-11 | $30.85 | $31.05 | $30.45 | $30.55 | $29.37 | 69,787 |
| 2018-09-10 | $31.25 | $31.50 | $30.85 | $31.00 | $29.80 | 28,009 |
| 2018-09-07 | $31.23 | $31.30 | $31.00 | $31.10 | $29.90 | 28,263 |
| 2018-09-06 | $31.05 | $31.20 | $30.75 | $31.10 | $29.90 | 27,464 |
| 2018-09-05 | $30.90 | $31.33 | $30.80 | $31.15 | $29.94 | 31,625 |
| 2018-09-04 | $31.45 | $31.45 | $30.80 | $31.00 | $29.80 | 57,939 |
| 2018-08-31 | $31.30 | $31.50 | $31.25 | $31.45 | $30.23 | 34,241 |
| 2018-08-30 | $31.65 | $31.70 | $31.40 | $31.40 | $30.18 | 23,540 |
| 2018-08-29 | $31.61 | $31.85 | $31.55 | $31.65 | $30.43 | 44,939 |
| 2018-08-28 | $31.75 | $31.80 | $31.45 | $31.70 | $30.47 | 34,942 |
| 2018-08-27 | $31.40 | $31.70 | $31.30 | $31.65 | $30.43 | 124,075 |
| 2018-08-24 | $31.50 | $31.50 | $31.05 | $31.25 | $30.04 | 67,266 |
| 2018-08-23 | $31.35 | $31.45 | $31.10 | $31.45 | $30.23 | 49,073 |
| 2018-08-22 | $31.15 | $31.85 | $30.85 | $31.55 | $30.33 | 150,109 |
| 2018-08-21 | $31.00 | $31.75 | $31.00 | $31.20 | $29.99 | 91,374 |
| 2018-08-20 | $31.30 | $31.40 | $30.55 | $30.95 | $29.75 | 146,856 |
| 2018-08-17 | $31.15 | $31.30 | $31.00 | $31.25 | $30.04 | 34,577 |
| 2018-08-16 | $30.75 | $31.40 | $30.75 | $31.20 | $29.99 | 18,536 |
| 2018-08-15 | $31.75 | $31.75 | $30.65 | $30.65 | $29.46 | 64,875 |
| 2018-08-14 | $31.20 | $31.85 | $31.14 | $31.85 | $30.62 | 52,639 |
| 2018-08-13 | $31.35 | $31.35 | $31.05 | $31.10 | $29.90 | 16,207 |
| 2018-08-10 | $31.40 | $31.50 | $31.00 | $31.35 | $30.14 | 23,517 |
| 2018-08-09 | $32.05 | $32.45 | $31.50 | $31.55 | $30.33 | 26,578 |
| 2018-08-08 | $32.20 | $32.30 | $31.80 | $32.10 | $30.86 | 40,804 |
| 2018-08-07 | $31.75 | $32.15 | $31.70 | $32.15 | $30.91 | 102,452 |
| 2018-08-06 | $31.95 | $32.20 | $31.76 | $32.00 | $30.76 | 53,868 |
| 2018-08-03 | $32.15 | $32.25 | $31.20 | $31.95 | $30.71 | 40,076 |
| 2018-08-02 | $31.45 | $32.25 | $31.40 | $32.05 | $30.81 | 56,638 |
| 2018-08-01 | $31.75 | $31.80 | $31.40 | $31.55 | $30.33 | 38,973 |
| 2018-07-31 | $31.40 | $31.85 | $31.35 | $31.80 | $30.57 | 54,289 |
| 2018-07-30 | $30.65 | $31.50 | $30.65 | $31.35 | $30.14 | 56,514 |
| 2018-07-27 | $30.95 | $31.04 | $30.50 | $30.60 | $29.42 | 49,763 |
| 2018-07-26 | $30.45 | $31.20 | $30.45 | $30.95 | $29.75 | 49,905 |
| 2018-07-25 | $30.55 | $30.70 | $30.00 | $30.50 | $29.32 | 197,130 |
| 2018-07-24 | $31.25 | $31.25 | $30.50 | $30.60 | $29.42 | 76,039 |
| 2018-07-23 | $31.00 | $31.40 | $30.58 | $31.30 | $30.09 | 103,111 |
| 2018-07-20 | $33.60 | $33.60 | $30.55 | $32.05 | $30.81 | 254,452 |
| 2018-07-19 | $33.80 | $34.00 | $33.65 | $33.85 | $32.54 | 33,488 |
| 2018-07-18 | $33.80 | $34.05 | $33.50 | $33.80 | $32.49 | 97,908 |
| 2018-07-17 | $33.95 | $34.15 | $33.70 | $33.80 | $32.49 | 77,921 |
| 2018-07-16 | $33.60 | $33.95 | $33.55 | $33.90 | $32.59 | 45,248 |
| 2018-07-13 | $34.00 | $34.00 | $33.30 | $33.60 | $32.30 | 57,277 |
| 2018-07-12 | $34.15 | $34.15 | $33.65 | $34.05 | $32.73 | 23,206 |
| 2018-07-11 | $33.95 | $34.25 | $33.71 | $34.05 | $32.73 | 25,232 |
| 2018-07-10 | $34.20 | $34.30 | $33.80 | $34.15 | $32.83 | 39,159 |
| 2018-07-09 | $34.15 | $34.32 | $34.10 | $34.20 | $32.88 | 69,249 |
| 2018-07-06 | $34.05 | $34.35 | $33.95 | $34.10 | $32.78 | 44,477 |
| 2018-07-05 | $34.30 | $34.30 | $34.00 | $34.05 | $32.73 | 15,750 |
| 2018-07-03 | $34.10 | $34.35 | $34.10 | $34.10 | $32.78 | 20,364 |
| 2018-07-02 | $33.85 | $34.30 | $33.85 | $34.05 | $32.73 | 56,814 |
| 2018-06-29 | $33.95 | $34.17 | $33.85 | $34.10 | $32.78 | 74,609 |
| 2018-06-28 | $33.60 | $34.20 | $33.50 | $33.65 | $32.35 | 40,734 |
| 2018-06-27 | $34.25 | $34.60 | $33.50 | $33.65 | $32.29 | 183,953 |
| 2018-06-26 | $34.35 | $34.85 | $34.17 | $34.20 | $32.82 | 71,641 |
| 2018-06-25 | $34.25 | $34.80 | $34.15 | $34.25 | $32.87 | 52,580 |
| 2018-06-22 | $34.90 | $35.10 | $34.00 | $34.40 | $33.01 | 223,360 |
| 2018-06-21 | $34.80 | $35.25 | $34.65 | $34.85 | $33.44 | 108,927 |
| 2018-06-20 | $34.90 | $35.05 | $34.25 | $34.85 | $33.44 | 116,007 |
| 2018-06-19 | $34.65 | $34.85 | $34.15 | $34.80 | $33.39 | 105,077 |
| 2018-06-18 | $33.95 | $34.90 | $33.60 | $34.75 | $33.35 | 123,097 |
| 2018-06-15 | $34.70 | $35.05 | $33.95 | $34.05 | $32.67 | 91,086 |
| 2018-06-14 | $35.00 | $35.55 | $34.75 | $34.95 | $33.54 | 124,102 |
| 2018-06-13 | $33.70 | $34.95 | $33.70 | $34.75 | $33.35 | 75,469 |
| 2018-06-12 | $33.50 | $33.95 | $33.13 | $33.75 | $32.39 | 59,772 |
| 2018-06-11 | $33.35 | $35.50 | $33.10 | $33.50 | $32.15 | 89,464 |
| 2018-06-08 | $33.15 | $33.50 | $32.95 | $33.40 | $32.05 | 126,077 |
| 2018-06-07 | $33.40 | $33.85 | $33.25 | $33.25 | $31.91 | 625,336 |
| 2018-06-06 | $35.50 | $35.55 | $35.25 | $35.40 | $33.97 | 23,376 |
| 2018-06-05 | $35.45 | $35.50 | $34.85 | $35.40 | $33.97 | 26,295 |
| 2018-06-04 | $35.30 | $35.60 | $34.35 | $35.35 | $33.92 | 39,121 |
| 2018-06-01 | $35.50 | $36.35 | $34.70 | $35.10 | $33.68 | 39,003 |
| 2018-05-31 | $35.40 | $36.40 | $35.05 | $35.30 | $33.87 | 26,327 |
| 2018-05-30 | $34.90 | $36.25 | $34.90 | $35.45 | $34.02 | 28,155 |
| 2018-05-29 | $35.45 | $36.00 | $34.35 | $34.85 | $33.44 | 26,798 |
| 2018-05-25 | $35.80 | $35.90 | $35.05 | $35.65 | $34.21 | 35,371 |
| 2018-05-24 | $36.15 | $36.25 | $35.63 | $35.75 | $34.31 | 46,436 |
| 2018-05-23 | $36.05 | $36.35 | $36.00 | $36.10 | $34.64 | 24,137 |
| 2018-05-22 | $36.85 | $36.85 | $34.31 | $36.10 | $34.64 | 23,548 |
| 2018-05-21 | $34.95 | $37.00 | $34.95 | $36.85 | $35.36 | 74,194 |
| 2018-05-18 | $34.20 | $34.70 | $33.90 | $34.20 | $32.82 | 35,216 |
| 2018-05-17 | $33.45 | $34.25 | $33.45 | $34.05 | $32.67 | 14,175 |
| 2018-05-16 | $33.05 | $33.81 | $33.05 | $33.55 | $32.19 | 19,148 |
| 2018-05-15 | $33.05 | $33.20 | $32.90 | $33.10 | $31.76 | 18,228 |
| 2018-05-14 | $34.00 | $34.05 | $33.15 | $33.20 | $31.86 | 54,846 |
| 2018-05-11 | $34.00 | $34.20 | $33.65 | $33.95 | $32.58 | 29,207 |
| 2018-05-10 | $33.45 | $34.25 | $33.10 | $34.10 | $32.72 | 21,048 |
| 2018-05-09 | $33.25 | $33.75 | $33.25 | $33.35 | $32.00 | 28,128 |
| 2018-05-08 | $32.60 | $33.60 | $32.60 | $33.25 | $31.91 | 28,181 |
| 2018-05-07 | $33.40 | $33.65 | $32.55 | $32.65 | $31.33 | 34,450 |
| 2018-05-04 | $32.60 | $33.70 | $32.55 | $33.45 | $32.10 | 13,687 |
| 2018-05-03 | $34.20 | $34.65 | $32.55 | $32.80 | $31.47 | 24,127 |
| 2018-05-02 | $33.55 | $34.40 | $33.45 | $34.30 | $32.91 | 24,307 |
| 2018-05-01 | $34.15 | $34.57 | $32.95 | $33.60 | $32.24 | 22,286 |
| 2018-04-30 | $35.05 | $35.05 | $34.00 | $34.20 | $32.82 | 49,177 |
| 2018-04-27 | $35.65 | $35.65 | $34.80 | $34.90 | $33.49 | 29,515 |
| 2018-04-26 | $35.60 | $36.33 | $35.35 | $35.50 | $34.07 | 33,638 |
| 2018-04-25 | $36.05 | $36.60 | $35.50 | $35.65 | $34.21 | 46,669 |
| 2018-04-24 | $36.50 | $36.90 | $35.90 | $36.15 | $34.69 | 55,533 |
| 2018-04-23 | $36.55 | $36.85 | $36.10 | $36.15 | $34.69 | 45,278 |
| 2018-04-20 | $35.80 | $38.03 | $35.80 | $36.55 | $35.07 | 53,724 |
| 2018-04-19 | $36.10 | $37.10 | $36.00 | $36.85 | $35.36 | 21,688 |
| 2018-04-18 | $37.05 | $37.20 | $36.00 | $36.25 | $34.79 | 19,475 |
| 2018-04-17 | $37.60 | $37.60 | $36.75 | $36.85 | $35.36 | 15,721 |
| 2018-04-16 | $36.35 | $37.40 | $36.10 | $37.25 | $35.74 | 29,321 |
| 2018-04-13 | $37.25 | $37.40 | $35.95 | $36.15 | $34.69 | 45,538 |
| 2018-04-12 | $36.45 | $37.20 | $36.45 | $37.05 | $35.55 | 16,237 |
| 2018-04-11 | $36.50 | $36.73 | $36.15 | $36.35 | $34.88 | 15,306 |
| 2018-04-10 | $36.65 | $37.00 | $36.45 | $36.80 | $35.31 | 11,399 |
| 2018-04-09 | $36.75 | $37.05 | $36.20 | $36.35 | $34.88 | 37,109 |
| 2018-04-06 | $37.10 | $37.20 | $36.03 | $36.45 | $34.98 | 14,711 |
| 2018-04-05 | $36.95 | $37.60 | $36.55 | $37.40 | $35.89 | 13,062 |
| 2018-04-04 | $35.65 | $37.10 | $35.50 | $36.80 | $35.31 | 20,598 |
| 2018-04-03 | $35.90 | $36.45 | $35.60 | $36.00 | $34.55 | 12,686 |
| 2018-04-02 | $36.95 | $37.05 | $34.60 | $35.70 | $34.26 | 50,084 |
| 2018-03-29 | $36.95 | $37.73 | $36.80 | $37.00 | $35.50 | 21,442 |
| 2018-03-28 | $36.75 | $38.05 | $36.53 | $36.85 | $35.36 | 20,712 |
| 2018-03-27 | $36.50 | $37.55 | $36.50 | $36.75 | $35.21 | 16,792 |
| 2018-03-26 | $36.30 | $36.85 | $35.90 | $36.40 | $34.87 | 32,496 |
| 2018-03-23 | $37.50 | $37.75 | $35.65 | $35.75 | $34.25 | 39,054 |
| 2018-03-22 | $38.10 | $38.60 | $37.05 | $37.40 | $35.83 | 37,185 |
| 2018-03-21 | $38.40 | $39.10 | $38.00 | $38.35 | $36.74 | 25,227 |
| 2018-03-20 | $39.35 | $39.60 | $38.15 | $38.35 | $36.74 | 19,235 |
| 2018-03-19 | $38.55 | $39.55 | $38.35 | $39.35 | $37.70 | 22,664 |
| 2018-03-16 | $38.25 | $38.80 | $38.20 | $38.70 | $37.08 | 44,760 |
| 2018-03-15 | $38.50 | $38.55 | $37.90 | $38.30 | $36.69 | 27,319 |
| 2018-03-14 | $38.85 | $39.25 | $38.35 | $38.45 | $36.84 | 22,682 |
| 2018-03-13 | $39.30 | $39.70 | $38.50 | $38.85 | $37.22 | 22,133 |
| 2018-03-12 | $38.65 | $39.35 | $38.55 | $39.00 | $37.36 | 32,132 |
| 2018-03-09 | $38.70 | $38.70 | $38.40 | $38.50 | $36.88 | 44,639 |
| 2018-03-08 | $38.65 | $38.65 | $38.30 | $38.40 | $36.79 | 28,509 |
| 2018-03-07 | $38.50 | $38.70 | $38.30 | $38.45 | $36.84 | 37,072 |
| 2018-03-06 | $38.45 | $38.85 | $37.50 | $38.75 | $37.12 | 21,176 |
| 2018-03-05 | $38.05 | $38.60 | $37.20 | $38.30 | $36.69 | 36,550 |
| 2018-03-02 | $37.50 | $38.15 | $37.15 | $38.00 | $36.41 | 28,486 |
| 2018-03-01 | $37.85 | $38.00 | $37.15 | $37.45 | $35.88 | 29,196 |
| 2018-02-28 | $38.15 | $38.51 | $37.65 | $37.85 | $36.26 | 42,037 |
| 2018-02-27 | $38.10 | $38.50 | $37.90 | $38.05 | $36.45 | 41,765 |
| 2018-02-26 | $37.35 | $38.20 | $36.92 | $38.10 | $36.50 | 16,768 |
| 2018-02-23 | $37.25 | $37.55 | $36.78 | $37.30 | $35.73 | 12,437 |
| 2018-02-22 | $37.25 | $37.45 | $36.70 | $36.85 | $35.30 | 13,603 |
| 2018-02-21 | $37.08 | $38.15 | $37.08 | $37.20 | $35.64 | 24,412 |
| 2018-02-20 | $37.10 | $37.35 | $36.13 | $36.90 | $35.35 | 19,483 |
| 2018-02-16 | $37.05 | $37.90 | $36.80 | $37.30 | $35.73 | 21,642 |
| 2018-02-15 | $37.60 | $38.45 | $36.80 | $37.20 | $35.64 | 14,636 |
| 2018-02-14 | $36.60 | $37.50 | $36.60 | $37.35 | $35.78 | 25,756 |
| 2018-02-13 | $36.60 | $37.20 | $36.15 | $36.80 | $35.26 | 18,007 |
| 2018-02-12 | $36.55 | $37.75 | $35.75 | $36.75 | $35.21 | 36,193 |
| 2018-02-09 | $36.45 | $37.00 | $35.30 | $36.45 | $34.92 | 33,911 |
| 2018-02-08 | $36.85 | $37.70 | $36.10 | $36.10 | $34.58 | 32,455 |
| 2018-02-07 | $36.15 | $36.95 | $36.00 | $36.90 | $35.35 | 19,418 |
| 2018-02-06 | $35.85 | $37.10 | $34.40 | $36.25 | $34.73 | 47,844 |
| 2018-02-05 | $37.25 | $38.10 | $36.00 | $36.45 | $34.92 | 39,872 |
| 2018-02-02 | $37.30 | $38.80 | $37.05 | $37.55 | $35.97 | 46,616 |
| 2018-02-01 | $37.30 | $37.80 | $36.85 | $37.50 | $35.93 | 41,455 |
| 2018-01-31 | $37.05 | $39.95 | $36.78 | $37.45 | $35.88 | 43,883 |
| 2018-01-30 | $37.15 | $37.75 | $36.20 | $36.95 | $35.40 | 66,385 |
| 2018-01-29 | $37.70 | $37.80 | $37.25 | $37.35 | $35.78 | 33,662 |
| 2018-01-26 | $38.05 | $38.05 | $37.20 | $37.80 | $36.21 | 32,555 |
| 2018-01-25 | $38.95 | $38.95 | $37.60 | $37.85 | $36.26 | 55,666 |
| 2018-01-24 | $39.50 | $39.55 | $38.15 | $38.75 | $37.12 | 40,277 |
| 2018-01-23 | $39.60 | $40.70 | $39.00 | $39.20 | $37.55 | 36,179 |
| 2018-01-22 | $40.30 | $40.95 | $38.05 | $39.90 | $38.23 | 72,676 |
| 2018-01-19 | $40.10 | $41.88 | $40.10 | $41.35 | $39.61 | 43,738 |
| 2018-01-18 | $40.30 | $41.45 | $40.10 | $40.15 | $38.46 | 15,793 |
| 2018-01-17 | $40.90 | $40.90 | $39.80 | $40.50 | $38.80 | 39,278 |
| 2018-01-16 | $41.25 | $41.50 | $40.40 | $40.50 | $38.80 | 33,476 |
| 2018-01-12 | $41.05 | $42.40 | $40.65 | $40.95 | $39.23 | 20,449 |
| 2018-01-11 | $39.70 | $41.45 | $39.20 | $40.65 | $38.94 | 33,806 |
| 2018-01-10 | $39.25 | $40.00 | $39.15 | $39.60 | $37.94 | 31,131 |
| 2018-01-09 | $38.85 | $39.40 | $38.80 | $39.25 | $37.60 | 10,525 |
| 2018-01-08 | $38.80 | $39.30 | $38.35 | $38.75 | $37.12 | 19,140 |
| 2018-01-05 | $39.05 | $39.45 | $38.04 | $38.95 | $37.32 | 22,824 |
| 2018-01-04 | $37.95 | $39.05 | $37.60 | $39.00 | $37.36 | 25,391 |
| 2018-01-03 | $37.55 | $37.95 | $37.10 | $37.85 | $36.26 | 25,414 |
| 2018-01-02 | $38.50 | $38.70 | $37.45 | $37.65 | $36.07 | 24,403 |
| 2017-12-29 | $39.30 | $39.30 | $38.05 | $38.15 | $36.55 | 21,988 |
| 2017-12-28 | $39.25 | $39.50 | $38.75 | $39.25 | $37.60 | 14,729 |
| 2017-12-27 | $39.25 | $39.74 | $38.75 | $39.00 | $37.31 | 26,710 |
| 2017-12-26 | $40.10 | $40.10 | $38.75 | $39.20 | $37.50 | 22,773 |
| 2017-12-22 | $40.10 | $40.70 | $39.60 | $40.05 | $38.31 | 27,222 |
| 2017-12-21 | $38.95 | $40.35 | $38.85 | $40.00 | $38.26 | 30,611 |
| 2017-12-20 | $39.50 | $39.50 | $38.70 | $38.85 | $37.16 | 16,593 |
| 2017-12-19 | $40.35 | $40.50 | $39.15 | $39.25 | $37.55 | 21,332 |
| 2017-12-18 | $39.35 | $41.00 | $39.35 | $40.30 | $38.55 | 30,560 |
| 2017-12-15 | $37.95 | $39.05 | $37.85 | $39.00 | $37.31 | 208,571 |
| 2017-12-14 | $38.55 | $39.25 | $37.80 | $38.00 | $36.35 | 25,822 |
| 2017-12-13 | $38.45 | $39.75 | $38.40 | $38.50 | $36.83 | 25,710 |
| 2017-12-12 | $38.20 | $38.73 | $38.05 | $38.30 | $36.64 | 29,508 |
| 2017-12-11 | $38.70 | $38.75 | $38.00 | $38.15 | $36.49 | 33,558 |
| 2017-12-08 | $39.05 | $39.60 | $38.55 | $38.80 | $37.11 | 17,876 |
| 2017-12-07 | $39.40 | $40.05 | $38.80 | $38.95 | $37.26 | 26,145 |
| 2017-12-06 | $40.10 | $40.35 | $39.30 | $39.35 | $37.64 | 25,915 |
| 2017-12-05 | $40.25 | $41.20 | $39.95 | $40.20 | $38.45 | 23,136 |
| 2017-12-04 | $40.60 | $41.00 | $40.10 | $40.15 | $38.41 | 43,737 |
| 2017-12-01 | $40.00 | $40.35 | $38.45 | $39.90 | $38.17 | 40,192 |
| 2017-11-30 | $40.15 | $40.65 | $39.75 | $39.85 | $38.12 | 80,477 |
| 2017-11-29 | $39.40 | $40.55 | $39.03 | $40.00 | $38.26 | 41,408 |
| 2017-11-28 | $38.15 | $39.20 | $38.05 | $38.95 | $37.26 | 42,306 |
| 2017-11-27 | $37.90 | $38.45 | $37.55 | $38.00 | $36.35 | 34,635 |
| 2017-11-24 | $38.50 | $38.80 | $37.55 | $37.90 | $36.25 | 23,102 |
| 2017-11-22 | $39.00 | $39.40 | $38.25 | $38.35 | $36.68 | 19,735 |
| 2017-11-21 | $39.00 | $39.10 | $38.75 | $39.00 | $37.31 | 24,335 |
| 2017-11-20 | $36.75 | $39.05 | $36.75 | $38.90 | $37.21 | 54,095 |
| 2017-11-17 | $36.60 | $36.85 | $36.35 | $36.70 | $35.11 | 24,472 |
| 2017-11-16 | $36.90 | $37.00 | $36.65 | $36.85 | $35.25 | 15,679 |
| 2017-11-15 | $37.10 | $37.10 | $36.45 | $36.50 | $34.91 | 44,878 |
| 2017-11-14 | $35.75 | $37.60 | $35.40 | $37.25 | $35.63 | 67,357 |
| 2017-11-13 | $36.20 | $37.24 | $35.65 | $36.00 | $34.44 | 26,652 |
| 2017-11-10 | $35.85 | $36.50 | $35.73 | $36.15 | $34.58 | 30,530 |
| 2017-11-09 | $35.12 | $35.95 | $35.10 | $35.85 | $34.29 | 28,258 |
| 2017-11-08 | $36.55 | $36.55 | $35.35 | $35.85 | $34.29 | 22,020 |
| 2017-11-07 | $37.65 | $37.65 | $36.45 | $36.50 | $34.91 | 36,703 |
| 2017-11-06 | $37.45 | $37.80 | $37.10 | $37.65 | $36.01 | 19,759 |
| 2017-11-03 | $37.75 | $37.80 | $37.25 | $37.40 | $35.78 | 26,779 |
| 2017-11-02 | $37.35 | $38.30 | $37.01 | $37.75 | $36.11 | 33,320 |
| 2017-11-01 | $38.00 | $38.00 | $37.00 | $37.40 | $35.78 | 36,298 |
| 2017-10-31 | $38.60 | $39.00 | $37.65 | $37.70 | $36.06 | 67,646 |
| 2017-10-30 | $38.85 | $38.90 | $37.90 | $38.50 | $36.83 | 45,301 |
| 2017-10-27 | $38.25 | $39.20 | $37.55 | $39.10 | $37.40 | 37,815 |
| 2017-10-26 | $38.60 | $39.10 | $37.98 | $38.20 | $36.54 | 30,799 |
| 2017-10-25 | $37.40 | $38.55 | $36.65 | $38.55 | $36.88 | 72,493 |
| 2017-10-24 | $37.10 | $38.60 | $36.04 | $37.45 | $35.82 | 113,065 |
| 2017-10-23 | $37.15 | $37.80 | $36.30 | $37.05 | $35.44 | 146,095 |
| 2017-10-20 | $34.80 | $37.68 | $34.80 | $37.00 | $35.39 | 178,496 |
| 2017-10-19 | $34.30 | $34.40 | $33.60 | $34.25 | $32.76 | 27,194 |
| 2017-10-18 | $34.00 | $34.30 | $33.75 | $34.20 | $32.71 | 41,479 |
| 2017-10-17 | $34.50 | $34.50 | $33.80 | $33.90 | $32.43 | 23,424 |
| 2017-10-16 | $34.55 | $34.95 | $34.25 | $34.55 | $33.05 | 53,957 |
| 2017-10-13 | $34.50 | $34.60 | $33.52 | $34.55 | $33.05 | 40,043 |
| 2017-10-12 | $34.95 | $34.95 | $34.55 | $34.55 | $33.05 | 39,223 |
| 2017-10-11 | $34.65 | $34.95 | $34.10 | $34.85 | $33.34 | 33,253 |
| 2017-10-10 | $34.85 | $34.85 | $34.10 | $34.65 | $33.15 | 32,664 |
| 2017-10-09 | $34.80 | $35.10 | $34.20 | $34.60 | $33.10 | 13,863 |
| 2017-10-06 | $34.85 | $35.20 | $34.20 | $34.55 | $33.05 | 45,000 |
| 2017-10-05 | $33.30 | $34.65 | $33.15 | $34.50 | $33.00 | 80,661 |
| 2017-10-04 | $33.00 | $33.25 | $32.90 | $33.10 | $31.66 | 48,978 |
| 2017-10-03 | $33.00 | $33.30 | $32.75 | $33.00 | $31.57 | 47,779 |
| 2017-10-02 | $32.45 | $33.30 | $32.35 | $33.20 | $31.76 | 57,204 |
| 2017-09-29 | $32.50 | $32.80 | $32.10 | $32.30 | $30.90 | 110,971 |
| 2017-09-28 | $31.85 | $32.50 | $31.10 | $32.45 | $31.04 | 66,840 |
| 2017-09-27 | $31.30 | $32.25 | $31.15 | $31.75 | $30.31 | 97,870 |
| 2017-09-26 | $30.15 | $31.40 | $30.13 | $30.95 | $29.55 | 116,075 |
| 2017-09-25 | $31.00 | $31.85 | $30.00 | $30.10 | $28.74 | 102,263 |
| 2017-09-22 | $30.10 | $31.20 | $29.95 | $31.00 | $29.60 | 52,163 |
| 2017-09-21 | $30.15 | $30.25 | $29.65 | $30.05 | $28.69 | 65,560 |
| 2017-09-20 | $30.15 | $30.25 | $29.95 | $30.15 | $28.79 | 140,067 |
| 2017-09-19 | $29.50 | $30.20 | $29.46 | $30.10 | $28.74 | 241,536 |
| 2017-09-18 | $29.30 | $29.50 | $29.05 | $29.45 | $28.12 | 213,092 |
| 2017-09-15 | $29.25 | $29.50 | $28.90 | $29.10 | $27.78 | 740,548 |
| 2017-09-14 | $31.05 | $31.55 | $30.81 | $31.05 | $29.65 | 12,017 |
| 2017-09-13 | $31.15 | $31.55 | $30.50 | $31.00 | $29.60 | 35,317 |
| 2017-09-12 | $30.80 | $31.70 | $30.80 | $31.30 | $29.89 | 17,773 |
| 2017-09-11 | $30.60 | $31.10 | $30.55 | $30.75 | $29.36 | 20,571 |
| 2017-09-08 | $30.70 | $31.30 | $30.45 | $30.50 | $29.12 | 28,030 |
| 2017-09-07 | $31.60 | $31.60 | $30.60 | $30.85 | $29.46 | 31,252 |
| 2017-09-06 | $32.30 | $32.35 | $31.50 | $31.55 | $30.12 | 20,230 |
| 2017-09-05 | $33.00 | $33.35 | $32.00 | $32.10 | $30.65 | 28,456 |
| 2017-09-01 | $31.90 | $33.10 | $31.90 | $33.00 | $31.51 | 26,424 |
| 2017-08-31 | $32.00 | $32.05 | $31.75 | $31.80 | $30.36 | 25,347 |
| 2017-08-30 | $32.00 | $32.00 | $31.75 | $31.90 | $30.46 | 31,633 |
| 2017-08-29 | $31.60 | $32.00 | $31.55 | $31.95 | $30.51 | 34,898 |
| 2017-08-28 | $31.20 | $32.00 | $30.70 | $31.55 | $30.12 | 50,220 |
| 2017-08-25 | $30.60 | $31.35 | $30.25 | $31.25 | $29.84 | 14,597 |
| 2017-08-24 | $30.55 | $30.60 | $30.30 | $30.60 | $29.22 | 10,149 |
| 2017-08-23 | $30.40 | $30.60 | $30.15 | $30.55 | $29.17 | 7,853 |
| 2017-08-22 | $30.50 | $30.75 | $30.28 | $30.65 | $29.26 | 16,990 |
| 2017-08-21 | $30.70 | $30.70 | $30.08 | $30.15 | $28.79 | 12,526 |
| 2017-08-18 | $30.45 | $30.95 | $30.40 | $30.90 | $29.50 | 19,867 |
| 2017-08-17 | $30.75 | $30.95 | $30.08 | $30.70 | $29.31 | 35,107 |
| 2017-08-16 | $31.20 | $31.30 | $30.80 | $30.90 | $29.50 | 9,268 |
| 2017-08-15 | $31.25 | $31.30 | $31.00 | $31.15 | $29.74 | 14,663 |
| 2017-08-14 | $30.30 | $31.40 | $30.15 | $31.00 | $29.60 | 26,241 |
| 2017-08-11 | $30.25 | $30.25 | $29.90 | $30.00 | $28.64 | 26,256 |
| 2017-08-10 | $30.35 | $30.65 | $30.10 | $30.15 | $28.79 | 39,645 |
| 2017-08-09 | $30.49 | $31.00 | $30.00 | $30.45 | $29.07 | 21,361 |
| 2017-08-08 | $30.75 | $31.50 | $30.45 | $30.60 | $29.22 | 18,755 |
| 2017-08-07 | $30.90 | $31.70 | $30.60 | $30.85 | $29.46 | 18,540 |
| 2017-08-04 | $31.15 | $31.75 | $29.50 | $30.90 | $29.50 | 13,178 |
| 2017-08-03 | $31.95 | $32.00 | $30.58 | $31.15 | $29.74 | 34,421 |
| 2017-08-02 | $32.90 | $33.15 | $32.15 | $32.25 | $30.79 | 16,018 |
| 2017-08-01 | $32.95 | $33.11 | $32.35 | $32.95 | $31.46 | 40,950 |
| 2017-07-31 | $31.65 | $33.10 | $31.58 | $32.95 | $31.46 | 97,872 |
| 2017-07-28 | $30.65 | $31.60 | $30.65 | $31.40 | $29.98 | 21,929 |
| 2017-07-27 | $31.50 | $31.75 | $30.40 | $30.60 | $29.22 | 19,556 |
| 2017-07-26 | $30.75 | $31.50 | $30.75 | $31.30 | $29.89 | 30,698 |
| 2017-07-25 | $30.50 | $31.00 | $29.70 | $30.70 | $29.31 | 28,666 |
| 2017-07-24 | $29.65 | $30.93 | $29.22 | $29.95 | $28.60 | 63,974 |
| 2017-07-21 | $28.85 | $31.05 | $28.85 | $29.65 | $28.31 | 49,299 |
| 2017-07-20 | $28.25 | $28.85 | $27.55 | $28.40 | $27.12 | 8,654 |
| 2017-07-19 | $28.70 | $28.70 | $28.10 | $28.15 | $26.88 | 3,605 |
| 2017-07-18 | $27.85 | $28.45 | $27.25 | $27.90 | $26.64 | 25,823 |
| 2017-07-17 | $28.00 | $28.35 | $27.55 | $28.05 | $26.78 | 6,700 |
| 2017-07-14 | $28.05 | $28.30 | $27.50 | $28.10 | $26.83 | 8,900 |
| 2017-07-13 | $28.55 | $28.55 | $28.00 | $28.15 | $26.88 | 4,797 |
| 2017-07-12 | $28.30 | $28.75 | $28.25 | $28.65 | $27.36 | 7,622 |
| 2017-07-11 | $29.00 | $29.00 | $28.20 | $28.30 | $27.02 | 6,020 |
| 2017-07-10 | $29.35 | $29.35 | $28.35 | $28.40 | $27.12 | 14,241 |
| 2017-07-07 | $28.70 | $28.85 | $28.70 | $28.85 | $27.55 | 2,869 |
| 2017-07-06 | $28.35 | $28.90 | $28.35 | $28.45 | $27.16 | 8,817 |
| 2017-07-05 | $28.55 | $29.20 | $28.25 | $29.00 | $27.69 | 6,997 |
| 2017-07-03 | $28.00 | $28.80 | $27.90 | $28.60 | $27.31 | 4,344 |
| 2017-06-30 | $28.45 | $28.45 | $28.00 | $28.05 | $26.78 | 6,009 |
| 2017-06-29 | $28.60 | $28.70 | $27.80 | $28.45 | $27.16 | 8,789 |
| 2017-06-28 | $28.25 | $28.95 | $27.70 | $28.20 | $26.93 | 32,644 |
| 2017-06-27 | $27.60 | $28.38 | $27.55 | $28.15 | $26.82 | 33,258 |
| 2017-06-26 | $28.35 | $28.55 | $27.78 | $27.85 | $26.53 | 22,215 |
| 2017-06-23 | $26.85 | $28.85 | $26.30 | $28.35 | $27.01 | 67,935 |
| 2017-06-22 | $27.45 | $27.75 | $26.67 | $27.35 | $26.06 | 18,884 |
| 2017-06-21 | $27.55 | $27.80 | $27.00 | $27.40 | $26.11 | 19,334 |
| 2017-06-20 | $26.75 | $27.61 | $26.75 | $27.55 | $26.25 | 9,660 |
| 2017-06-19 | $27.55 | $27.70 | $27.45 | $27.55 | $26.25 | 12,139 |
| 2017-06-16 | $26.70 | $27.80 | $26.70 | $27.35 | $26.06 | 22,288 |
| 2017-06-15 | $27.35 | $27.65 | $26.65 | $26.85 | $25.58 | 14,993 |
| 2017-06-14 | $28.23 | $28.23 | $27.20 | $27.60 | $26.30 | 8,100 |
| 2017-06-13 | $28.30 | $28.65 | $28.30 | $28.40 | $27.06 | 8,756 |
| 2017-06-12 | $28.00 | $28.70 | $28.00 | $28.35 | $27.01 | 23,846 |
| 2017-06-09 | $27.35 | $28.05 | $27.35 | $27.85 | $26.53 | 37,393 |
| 2017-06-08 | $26.58 | $27.25 | $26.58 | $27.00 | $25.72 | 8,717 |
| 2017-06-07 | $26.93 | $27.36 | $26.59 | $26.85 | $25.58 | 12,801 |
| 2017-06-06 | $25.75 | $27.00 | $25.75 | $26.90 | $25.63 | 25,772 |
| 2017-06-05 | $25.95 | $26.00 | $25.70 | $25.80 | $24.58 | 17,269 |
| 2017-06-02 | $26.30 | $26.45 | $25.95 | $26.00 | $24.77 | 23,475 |
| 2017-06-01 | $25.88 | $26.60 | $25.60 | $26.00 | $24.77 | 15,725 |
| 2017-05-31 | $26.35 | $26.35 | $25.48 | $25.80 | $24.58 | 120,849 |
| 2017-05-30 | $26.50 | $26.55 | $26.15 | $26.35 | $25.11 | 10,803 |
| 2017-05-26 | $26.59 | $26.80 | $26.25 | $26.50 | $25.25 | 8,139 |
| 2017-05-25 | $26.70 | $26.90 | $26.25 | $26.55 | $25.30 | 14,527 |
| 2017-05-24 | $26.30 | $26.60 | $26.30 | $26.60 | $25.34 | 8,013 |
| 2017-05-23 | $26.55 | $26.75 | $26.25 | $26.30 | $25.06 | 15,264 |
| 2017-05-22 | $26.30 | $26.75 | $26.15 | $26.50 | $25.25 | 9,300 |
| 2017-05-19 | $26.80 | $27.00 | $26.29 | $26.40 | $25.15 | 34,014 |
| 2017-05-18 | $27.05 | $27.15 | $26.75 | $26.90 | $25.63 | 15,642 |
| 2017-05-17 | $27.80 | $27.80 | $26.35 | $26.95 | $25.68 | 25,442 |
| 2017-05-16 | $28.50 | $28.50 | $27.81 | $27.95 | $26.63 | 27,776 |
| 2017-05-15 | $28.38 | $28.93 | $28.25 | $28.65 | $27.30 | 14,873 |
| 2017-05-12 | $28.05 | $28.40 | $27.95 | $28.15 | $26.82 | 16,481 |
| 2017-05-11 | $28.30 | $28.30 | $28.00 | $28.05 | $26.73 | 15,481 |
| 2017-05-10 | $28.20 | $28.25 | $28.00 | $28.20 | $26.87 | 11,005 |
| 2017-05-09 | $28.75 | $28.85 | $28.05 | $28.20 | $26.87 | 11,701 |
| 2017-05-08 | $28.60 | $28.90 | $28.25 | $28.70 | $27.34 | 13,322 |
| 2017-05-05 | $28.42 | $28.60 | $28.20 | $28.20 | $26.87 | 14,272 |
| 2017-05-04 | $29.20 | $29.40 | $28.40 | $28.70 | $27.34 | 10,733 |
| 2017-05-03 | $28.25 | $29.31 | $28.25 | $29.30 | $27.92 | 17,555 |
| 2017-05-02 | $28.65 | $29.45 | $28.25 | $28.65 | $27.30 | 18,559 |
| 2017-05-01 | $29.65 | $29.65 | $28.05 | $28.65 | $27.30 | 24,003 |
| 2017-04-28 | $29.76 | $29.76 | $29.45 | $29.55 | $28.15 | 21,553 |
| 2017-04-27 | $30.30 | $30.40 | $29.70 | $29.95 | $28.54 | 17,789 |
| 2017-04-26 | $28.40 | $30.45 | $28.40 | $30.05 | $28.63 | 38,281 |
| 2017-04-25 | $28.20 | $28.65 | $28.05 | $28.60 | $27.25 | 32,832 |
| 2017-04-24 | $28.30 | $28.70 | $27.90 | $28.15 | $26.82 | 46,658 |
| 2017-04-21 | $28.50 | $28.50 | $27.75 | $27.85 | $26.53 | 70,192 |
| 2017-04-20 | $28.60 | $28.75 | $28.20 | $28.65 | $27.30 | 9,164 |
| 2017-04-19 | $28.50 | $28.55 | $28.10 | $28.25 | $26.92 | 9,675 |
| 2017-04-18 | $27.95 | $28.60 | $27.65 | $28.25 | $26.92 | 17,169 |
| 2017-04-17 | $28.00 | $28.30 | $27.63 | $28.00 | $26.68 | 24,388 |
| 2017-04-13 | $28.10 | $28.10 | $27.70 | $27.70 | $26.39 | 16,876 |
| 2017-04-12 | $28.30 | $28.40 | $27.95 | $28.20 | $26.87 | 10,001 |
| 2017-04-11 | $28.30 | $28.50 | $28.25 | $28.50 | $27.15 | 7,016 |
| 2017-04-10 | $28.80 | $29.05 | $28.10 | $28.25 | $26.92 | 9,037 |
| 2017-04-07 | $28.40 | $29.03 | $28.10 | $28.60 | $27.25 | 11,470 |
| 2017-04-06 | $28.20 | $28.68 | $27.97 | $28.50 | $27.15 | 14,166 |
| 2017-04-05 | $28.75 | $28.81 | $28.00 | $28.15 | $26.82 | 17,417 |
| 2017-04-04 | $28.00 | $28.80 | $28.00 | $28.45 | $27.11 | 21,709 |
| 2017-04-03 | $29.40 | $29.50 | $28.80 | $29.10 | $27.73 | 11,626 |
| 2017-03-31 | $29.85 | $29.85 | $29.40 | $29.50 | $28.11 | 13,029 |
| 2017-03-30 | $29.35 | $30.00 | $29.15 | $29.85 | $28.44 | 19,564 |
| 2017-03-29 | $28.65 | $29.88 | $28.65 | $29.30 | $27.92 | 10,965 |
| 2017-03-28 | $29.65 | $29.90 | $29.05 | $29.70 | $28.24 | 8,015 |
| 2017-03-27 | $28.75 | $29.90 | $28.75 | $29.75 | $28.29 | 13,894 |
| 2017-03-24 | $30.10 | $30.15 | $29.25 | $29.45 | $28.00 | 12,703 |
| 2017-03-23 | $29.10 | $30.25 | $28.75 | $30.05 | $28.57 | 19,006 |
| 2017-03-22 | $28.50 | $29.00 | $28.15 | $28.95 | $27.53 | 20,385 |
| 2017-03-21 | $30.05 | $30.05 | $28.40 | $28.40 | $27.00 | 20,795 |
| 2017-03-20 | $30.40 | $30.40 | $30.05 | $30.10 | $28.62 | 9,202 |
| 2017-03-17 | $30.25 | $30.40 | $30.10 | $30.35 | $28.86 | 20,487 |
| 2017-03-16 | $30.40 | $30.65 | $30.15 | $30.25 | $28.76 | 13,384 |
| 2017-03-15 | $30.35 | $30.60 | $30.00 | $30.35 | $28.86 | 14,677 |
| 2017-03-14 | $30.80 | $30.80 | $29.85 | $30.35 | $28.86 | 11,067 |
| 2017-03-13 | $30.95 | $30.95 | $30.05 | $30.70 | $29.19 | 22,086 |
| 2017-03-10 | $30.50 | $30.90 | $30.30 | $30.65 | $29.14 | 57,883 |
| 2017-03-09 | $30.40 | $30.80 | $30.35 | $30.50 | $29.00 | 21,326 |
| 2017-03-08 | $30.95 | $30.95 | $30.35 | $30.35 | $28.86 | 9,312 |
| 2017-03-07 | $30.55 | $30.85 | $29.90 | $30.70 | $29.19 | 13,712 |
| 2017-03-06 | $31.30 | $31.30 | $30.55 | $30.65 | $29.14 | 4,685 |
| 2017-03-03 | $31.60 | $31.65 | $30.95 | $31.35 | $29.81 | 8,646 |
| 2017-03-02 | $31.75 | $32.15 | $31.69 | $31.75 | $30.19 | 11,941 |
| 2017-03-01 | $30.95 | $31.80 | $30.90 | $31.80 | $30.24 | 26,871 |
| 2017-02-28 | $31.30 | $31.85 | $30.50 | $30.75 | $29.24 | 16,161 |
| 2017-02-27 | $31.05 | $31.30 | $31.05 | $31.30 | $29.76 | 10,979 |
| 2017-02-24 | $31.15 | $31.35 | $30.95 | $31.05 | $29.52 | 13,122 |
| 2017-02-23 | $31.50 | $31.80 | $31.05 | $31.65 | $30.09 | 23,017 |
| 2017-02-22 | $31.75 | $31.90 | $31.65 | $31.75 | $30.19 | 7,038 |
| 2017-02-21 | $31.27 | $32.15 | $31.20 | $32.10 | $30.52 | 38,670 |
| 2017-02-17 | $31.05 | $31.55 | $31.05 | $31.55 | $30.00 | 15,350 |
| 2017-02-16 | $31.00 | $31.73 | $30.60 | $31.20 | $29.67 | 49,761 |
| 2017-02-15 | $30.95 | $30.98 | $30.75 | $30.90 | $29.38 | 47,257 |
| 2017-02-14 | $31.10 | $31.20 | $30.75 | $30.90 | $29.38 | 25,324 |
| 2017-02-13 | $30.50 | $31.10 | $30.10 | $31.10 | $29.57 | 131,598 |
| 2017-02-10 | $30.25 | $30.75 | $30.00 | $30.70 | $29.19 | 16,262 |
| 2017-02-09 | $29.75 | $30.75 | $29.70 | $30.35 | $28.86 | 13,661 |
| 2017-02-08 | $30.25 | $30.28 | $29.45 | $29.75 | $28.29 | 19,960 |
| 2017-02-07 | $30.65 | $30.75 | $30.25 | $30.35 | $28.86 | 17,479 |
| 2017-02-06 | $30.45 | $30.90 | $30.40 | $30.65 | $29.14 | 15,248 |
| 2017-02-03 | $30.70 | $30.90 | $30.20 | $30.80 | $29.29 | 75,321 |
| 2017-02-02 | $31.50 | $31.55 | $30.25 | $30.40 | $28.91 | 21,551 |
| 2017-02-01 | $31.50 | $31.55 | $30.95 | $31.25 | $29.71 | 28,663 |
| 2017-01-31 | $31.15 | $31.50 | $31.00 | $31.15 | $29.62 | 82,247 |
| 2017-01-30 | $30.90 | $31.35 | $30.50 | $31.15 | $29.62 | 31,872 |
| 2017-01-27 | $31.00 | $31.35 | $30.85 | $31.20 | $29.67 | 18,206 |
| 2017-01-26 | $31.30 | $31.55 | $31.00 | $31.30 | $29.76 | 19,279 |
| 2017-01-25 | $31.90 | $31.95 | $30.90 | $31.40 | $29.86 | 39,281 |
| 2017-01-24 | $29.90 | $32.00 | $29.55 | $31.50 | $29.95 | 103,900 |
| 2017-01-23 | $29.95 | $29.95 | $29.15 | $29.55 | $28.10 | 20,983 |
| 2017-01-20 | $30.55 | $30.55 | $29.60 | $29.85 | $28.38 | 42,881 |
| 2017-01-19 | $29.85 | $29.85 | $29.25 | $29.30 | $27.86 | 19,140 |
| 2017-01-18 | $30.42 | $30.42 | $29.60 | $29.65 | $28.19 | 21,441 |
| 2017-01-17 | $30.90 | $30.90 | $30.05 | $30.05 | $28.57 | 14,444 |
| 2017-01-13 | $30.80 | $31.20 | $30.75 | $31.00 | $29.48 | 14,950 |
| 2017-01-12 | $30.64 | $30.95 | $30.40 | $30.60 | $29.10 | 22,603 |
| 2017-01-11 | $30.80 | $31.45 | $30.80 | $31.15 | $29.62 | 51,129 |
| 2017-01-10 | $29.75 | $31.55 | $29.65 | $30.95 | $29.43 | 65,970 |
| 2017-01-09 | $29.90 | $30.00 | $29.25 | $29.60 | $28.14 | 77,798 |
| 2017-01-06 | $30.15 | $30.40 | $30.00 | $30.10 | $28.62 | 46,362 |
| 2017-01-05 | $31.35 | $31.50 | $29.85 | $30.30 | $28.81 | 65,632 |
| 2017-01-04 | $31.90 | $32.00 | $31.12 | $31.45 | $29.90 | 153,372 |
| 2017-01-03 | $32.15 | $32.15 | $31.00 | $31.75 | $30.19 | 56,986 |
| 2016-12-30 | $31.90 | $32.20 | $31.15 | $32.00 | $30.43 | 32,530 |
| 2016-12-29 | $32.50 | $33.00 | $31.15 | $32.00 | $30.43 | 39,330 |
| 2016-12-28 | $30.80 | $33.00 | $30.65 | $32.70 | $31.09 | 53,730 |
| 2016-12-27 | $29.00 | $31.00 | $29.00 | $31.00 | $29.42 | 61,000 |
| 2016-12-23 | $29.75 | $30.10 | $29.00 | $29.05 | $27.57 | 63,394 |
| 2016-12-22 | $29.05 | $30.05 | $29.05 | $29.95 | $28.43 | 41,235 |
| 2016-12-21 | $29.60 | $30.00 | $29.25 | $29.40 | $27.90 | 53,794 |
| 2016-12-20 | $28.45 | $30.15 | $28.17 | $29.60 | $28.09 | 98,589 |
| 2016-12-19 | $29.40 | $29.40 | $27.60 | $28.45 | $27.00 | 230,109 |
| 2016-12-16 | $29.40 | $29.45 | $29.20 | $29.25 | $27.76 | 72,257 |
| 2016-12-15 | $28.00 | $29.90 | $27.65 | $29.50 | $28.00 | 223,409 |
| 2016-12-14 | $28.00 | $28.05 | $27.48 | $27.90 | $26.48 | 29,893 |
| 2016-12-13 | $27.82 | $28.15 | $27.60 | $27.90 | $26.48 | 62,610 |
| 2016-12-12 | $28.60 | $28.75 | $27.35 | $28.00 | $26.57 | 19,100 |
| 2016-12-09 | $30.00 | $30.00 | $28.90 | $28.95 | $27.48 | 24,189 |
| 2016-12-08 | $30.40 | $30.40 | $29.95 | $30.00 | $28.47 | 80,248 |
| 2016-12-07 | $29.80 | $30.50 | $29.80 | $30.40 | $28.85 | 24,615 |
| 2016-12-06 | $29.82 | $30.20 | $29.75 | $30.10 | $28.57 | 18,732 |
| 2016-12-05 | $29.45 | $29.80 | $29.45 | $29.60 | $28.09 | 45,933 |
| 2016-12-02 | $29.15 | $29.45 | $29.15 | $29.40 | $27.90 | 16,324 |
| 2016-12-01 | $29.25 | $29.40 | $29.10 | $29.25 | $27.76 | 21,038 |
| 2016-11-30 | $29.25 | $29.25 | $29.00 | $29.05 | $27.57 | 8,880 |
| 2016-11-29 | $28.82 | $29.10 | $28.82 | $29.10 | $27.62 | 22,859 |
| 2016-11-28 | $28.80 | $28.90 | $28.80 | $28.80 | $27.33 | 28,535 |
| 2016-11-25 | $28.55 | $29.00 | $28.55 | $28.90 | $27.43 | 2,684 |
| 2016-11-23 | $28.95 | $28.95 | $28.30 | $28.85 | $27.38 | 12,666 |
| 2016-11-22 | $28.85 | $29.05 | $28.30 | $28.75 | $27.29 | 32,508 |
| 2016-11-21 | $28.55 | $28.85 | $28.46 | $28.80 | $27.33 | 10,152 |
| 2016-11-18 | $28.85 | $28.85 | $28.30 | $28.70 | $27.24 | 12,457 |
| 2016-11-17 | $28.50 | $28.89 | $28.50 | $28.85 | $27.38 | 26,841 |
| 2016-11-16 | $28.85 | $28.95 | $27.70 | $28.85 | $27.38 | 16,211 |
| 2016-11-15 | $28.80 | $29.00 | $28.20 | $28.95 | $27.48 | 18,039 |
| 2016-11-14 | $28.75 | $29.50 | $28.00 | $29.10 | $27.62 | 37,921 |
| 2016-11-11 | $27.35 | $29.13 | $27.09 | $28.70 | $27.24 | 68,935 |
| 2016-11-10 | $26.45 | $27.50 | $26.20 | $27.35 | $25.96 | 34,152 |
| 2016-11-09 | $25.30 | $26.40 | $24.60 | $26.25 | $24.91 | 22,289 |
| 2016-11-08 | $24.70 | $25.25 | $24.63 | $25.15 | $23.87 | 10,380 |
| 2016-11-07 | $25.60 | $25.60 | $25.00 | $25.40 | $24.11 | 9,376 |
| 2016-11-04 | $24.80 | $25.65 | $24.80 | $25.15 | $23.87 | 23,682 |
| 2016-11-03 | $25.00 | $25.15 | $24.95 | $25.05 | $23.77 | 14,866 |
| 2016-11-02 | $25.40 | $25.40 | $24.00 | $25.10 | $23.82 | 49,440 |
| 2016-11-01 | $26.15 | $26.21 | $25.30 | $25.60 | $24.30 | 13,666 |
| 2016-10-31 | $25.40 | $26.40 | $25.40 | $26.25 | $24.91 | 56,078 |
| 2016-10-28 | $25.40 | $25.55 | $24.85 | $25.40 | $24.11 | 21,845 |
| 2016-10-27 | $25.55 | $25.55 | $25.17 | $25.25 | $23.96 | 9,226 |
| 2016-10-26 | $25.45 | $25.65 | $25.30 | $25.35 | $24.06 | 18,789 |
| 2016-10-25 | $25.00 | $25.50 | $25.00 | $25.45 | $24.15 | 18,320 |
| 2016-10-24 | $24.95 | $25.45 | $24.95 | $25.10 | $23.82 | 34,296 |
| 2016-10-21 | $24.00 | $24.95 | $24.00 | $24.85 | $23.58 | 36,441 |
| 2016-10-20 | $24.10 | $24.20 | $23.95 | $24.15 | $22.92 | 30,771 |
| 2016-10-19 | $24.00 | $24.25 | $24.00 | $24.05 | $22.83 | 26,000 |
| 2016-10-18 | $24.10 | $24.10 | $23.95 | $24.05 | $22.83 | 41,795 |
| 2016-10-17 | $24.01 | $24.16 | $23.93 | $24.00 | $22.78 | 58,880 |
| 2016-10-14 | $24.29 | $24.44 | $24.00 | $24.08 | $22.85 | 21,630 |
| 2016-10-13 | $24.06 | $24.27 | $23.95 | $24.00 | $22.78 | 69,377 |
| 2016-10-12 | $24.38 | $24.38 | $24.15 | $24.27 | $23.03 | 12,420 |
| 2016-10-11 | $24.44 | $24.70 | $24.05 | $24.26 | $23.02 | 14,587 |
| 2016-10-10 | $24.00 | $24.50 | $24.00 | $24.46 | $23.21 | 23,278 |
| 2016-10-07 | $23.65 | $23.85 | $23.25 | $23.81 | $22.60 | 42,542 |
| 2016-10-06 | $23.60 | $23.72 | $23.51 | $23.60 | $22.40 | 9,104 |
| 2016-10-05 | $23.64 | $23.65 | $23.40 | $23.51 | $22.31 | 25,428 |
| 2016-10-04 | $23.02 | $23.79 | $23.00 | $23.52 | $22.32 | 29,440 |
| 2016-10-03 | $22.82 | $23.08 | $22.82 | $23.03 | $21.86 | 15,752 |
| 2016-09-30 | $22.90 | $23.15 | $22.54 | $23.09 | $21.91 | 21,175 |
| 2016-09-29 | $23.02 | $23.58 | $22.56 | $22.62 | $21.47 | 22,711 |
| 2016-09-28 | $22.81 | $23.20 | $22.81 | $23.00 | $21.83 | 8,055 |
| 2016-09-27 | $22.63 | $23.02 | $22.60 | $22.86 | $21.64 | 10,329 |
| 2016-09-26 | $23.02 | $23.21 | $22.61 | $22.67 | $21.46 | 18,764 |
| 2016-09-23 | $23.36 | $23.40 | $22.88 | $23.11 | $21.88 | 8,407 |
| 2016-09-22 | $22.94 | $23.20 | $22.74 | $23.02 | $21.79 | 10,183 |
| 2016-09-21 | $22.96 | $23.00 | $22.60 | $22.90 | $21.68 | 17,629 |
| 2016-09-20 | $23.68 | $23.68 | $22.90 | $22.97 | $21.74 | 14,146 |
| 2016-09-19 | $24.03 | $24.16 | $23.54 | $23.61 | $22.35 | 27,999 |
| 2016-09-16 | $23.86 | $24.06 | $23.84 | $23.96 | $22.68 | 40,075 |
| 2016-09-15 | $23.75 | $23.91 | $23.65 | $23.76 | $22.49 | 10,621 |
| 2016-09-14 | $23.98 | $24.07 | $23.53 | $23.67 | $22.41 | 13,222 |
| 2016-09-13 | $24.35 | $24.44 | $23.79 | $23.84 | $22.57 | 35,148 |
| 2016-09-12 | $24.26 | $24.57 | $24.26 | $24.44 | $23.14 | 15,990 |
| 2016-09-09 | $24.80 | $24.88 | $24.30 | $24.31 | $23.01 | 13,282 |
| 2016-09-08 | $24.78 | $24.89 | $24.36 | $24.86 | $23.53 | 23,785 |
| 2016-09-07 | $23.85 | $25.01 | $23.85 | $24.71 | $23.39 | 28,019 |
| 2016-09-06 | $23.94 | $24.25 | $23.63 | $23.96 | $22.68 | 12,951 |
| 2016-09-02 | $24.10 | $24.39 | $23.85 | $24.05 | $22.77 | 19,796 |
| 2016-09-01 | $23.54 | $23.79 | $23.41 | $23.74 | $22.47 | 11,155 |
| 2016-08-31 | $23.50 | $23.94 | $23.13 | $23.85 | $22.58 | 15,906 |
| 2016-08-30 | $23.23 | $23.50 | $23.12 | $23.48 | $22.23 | 24,683 |
| 2016-08-29 | $23.04 | $23.41 | $23.00 | $23.29 | $22.05 | 8,532 |
| 2016-08-26 | $23.11 | $23.32 | $22.91 | $23.31 | $22.07 | 9,375 |
| 2016-08-25 | $23.11 | $23.28 | $22.90 | $23.09 | $21.86 | 7,388 |
| 2016-08-24 | $23.21 | $23.39 | $23.05 | $23.30 | $22.06 | 6,941 |
| 2016-08-23 | $23.16 | $23.50 | $22.86 | $23.23 | $21.99 | 18,333 |
| 2016-08-22 | $22.78 | $23.16 | $22.78 | $23.16 | $21.92 | 19,966 |
| 2016-08-19 | $22.80 | $22.95 | $22.57 | $22.74 | $21.53 | 17,619 |
| 2016-08-18 | $23.11 | $23.20 | $22.63 | $22.79 | $21.57 | 22,347 |
| 2016-08-17 | $23.09 | $23.39 | $22.93 | $23.00 | $21.77 | 24,565 |
| 2016-08-16 | $23.01 | $23.16 | $22.87 | $23.04 | $21.81 | 25,492 |
| 2016-08-15 | $23.16 | $23.43 | $22.41 | $23.16 | $21.92 | 14,885 |
| 2016-08-12 | $22.91 | $23.17 | $22.89 | $23.04 | $21.81 | 10,824 |
| 2016-08-11 | $23.27 | $23.27 | $22.96 | $23.00 | $21.77 | 17,347 |
| 2016-08-10 | $23.64 | $23.87 | $22.89 | $23.01 | $21.78 | 26,734 |
| 2016-08-09 | $23.57 | $24.00 | $22.58 | $23.67 | $22.41 | 34,231 |
| 2016-08-08 | $23.65 | $23.68 | $23.24 | $23.47 | $22.22 | 26,364 |
| 2016-08-05 | $22.76 | $23.72 | $22.49 | $23.56 | $22.30 | 32,315 |
| 2016-08-04 | $22.63 | $22.67 | $22.47 | $22.51 | $21.31 | 25,079 |
| 2016-08-03 | $22.25 | $22.78 | $22.12 | $22.52 | $21.32 | 21,647 |
| 2016-08-02 | $23.01 | $23.08 | $22.18 | $22.21 | $21.02 | 50,951 |
| 2016-08-01 | $23.52 | $23.58 | $22.71 | $22.88 | $21.66 | 51,669 |
| 2016-07-29 | $23.85 | $24.03 | $23.63 | $23.65 | $22.39 | 29,684 |
| 2016-07-28 | $24.33 | $24.33 | $23.91 | $23.95 | $22.67 | 13,555 |
| 2016-07-27 | $24.25 | $24.40 | $24.10 | $24.34 | $23.04 | 23,419 |
| 2016-07-26 | $24.33 | $24.43 | $24.19 | $24.35 | $23.05 | 13,313 |
| 2016-07-25 | $24.60 | $24.65 | $24.17 | $24.27 | $22.97 | 21,907 |
| 2016-07-22 | $24.21 | $25.00 | $24.03 | $24.69 | $23.37 | 34,661 |
| 2016-07-21 | $24.75 | $24.80 | $24.14 | $24.37 | $23.07 | 23,040 |
| 2016-07-20 | $25.27 | $25.27 | $24.60 | $24.94 | $23.61 | 29,468 |
| 2016-07-19 | $24.42 | $25.38 | $24.33 | $25.27 | $23.92 | 21,088 |
| 2016-07-18 | $24.40 | $24.69 | $24.11 | $24.63 | $23.32 | 22,165 |
| 2016-07-15 | $25.19 | $25.31 | $24.43 | $24.75 | $23.43 | 23,750 |
| 2016-07-14 | $24.64 | $25.12 | $24.36 | $24.94 | $23.61 | 21,473 |
| 2016-07-13 | $24.65 | $25.00 | $24.29 | $24.70 | $23.38 | 24,633 |
| 2016-07-12 | $24.46 | $24.73 | $24.14 | $24.63 | $23.32 | 35,272 |
| 2016-07-11 | $24.00 | $24.49 | $23.43 | $24.38 | $23.08 | 40,225 |
| 2016-07-08 | $23.54 | $24.10 | $22.86 | $24.08 | $22.79 | 20,358 |
| 2016-07-07 | $23.31 | $23.78 | $23.30 | $23.47 | $22.22 | 13,295 |
| 2016-07-06 | $23.09 | $23.24 | $22.99 | $23.22 | $21.98 | 25,424 |
| 2016-07-05 | $23.41 | $24.00 | $23.16 | $23.25 | $22.01 | 64,952 |
| 2016-07-01 | $23.76 | $24.26 | $23.76 | $24.19 | $22.90 | 24,534 |
| 2016-06-30 | $23.70 | $24.20 | $23.59 | $23.82 | $22.55 | 24,337 |
| 2016-06-29 | $23.75 | $23.89 | $22.96 | $23.70 | $22.43 | 20,306 |
| 2016-06-28 | $22.52 | $23.33 | $22.35 | $23.09 | $21.86 | 37,337 |
| 2016-06-27 | $23.39 | $23.54 | $22.16 | $22.42 | $21.17 | 45,349 |
| 2016-06-24 | $23.34 | $24.00 | $23.25 | $23.70 | $22.38 | 510,298 |
| 2016-06-23 | $24.12 | $24.37 | $23.66 | $24.31 | $22.95 | 40,048 |
| 2016-06-22 | $23.54 | $24.20 | $23.54 | $23.99 | $22.65 | 29,859 |
| 2016-06-21 | $23.52 | $24.00 | $23.50 | $23.89 | $22.56 | 26,014 |
| 2016-06-20 | $23.19 | $23.69 | $23.06 | $23.41 | $22.10 | 29,568 |
| 2016-06-17 | $23.38 | $23.45 | $22.93 | $23.02 | $21.73 | 28,902 |
| 2016-06-16 | $23.58 | $23.59 | $23.32 | $23.45 | $22.14 | 43,386 |
| 2016-06-15 | $23.91 | $24.04 | $23.65 | $23.68 | $22.36 | 22,066 |
| 2016-06-14 | $24.06 | $24.66 | $23.70 | $23.76 | $22.43 | 71,787 |
| 2016-06-13 | $24.70 | $24.70 | $24.11 | $24.32 | $22.96 | 70,084 |
| 2016-06-10 | $24.63 | $24.68 | $24.26 | $24.43 | $23.07 | 40,423 |
| 2016-06-09 | $24.75 | $25.17 | $24.55 | $24.74 | $23.36 | 42,650 |
| 2016-06-08 | $25.12 | $25.17 | $24.50 | $24.70 | $23.32 | 10,048 |
| 2016-06-07 | $25.43 | $25.43 | $25.10 | $25.17 | $23.76 | 19,377 |
| 2016-06-06 | $25.37 | $25.88 | $25.08 | $25.53 | $24.10 | 25,557 |
| 2016-06-03 | $25.58 | $25.58 | $25.29 | $25.54 | $24.11 | 16,317 |
| 2016-06-02 | $25.70 | $25.82 | $25.30 | $25.68 | $24.25 | 29,310 |
| 2016-06-01 | $25.59 | $25.98 | $25.40 | $25.80 | $24.36 | 47,419 |
| 2016-05-31 | $25.36 | $26.11 | $25.00 | $25.59 | $24.16 | 54,905 |
| 2016-05-27 | $26.02 | $26.02 | $25.32 | $25.62 | $24.19 | 84,049 |
| 2016-05-26 | $26.77 | $26.77 | $25.72 | $26.13 | $24.67 | 19,222 |
| 2016-05-25 | $25.44 | $27.00 | $25.25 | $26.73 | $25.24 | 53,372 |
| 2016-05-24 | $24.42 | $25.61 | $23.77 | $25.44 | $24.02 | 63,132 |
| 2016-05-23 | $24.09 | $24.90 | $24.09 | $24.14 | $22.79 | 19,519 |
| 2016-05-20 | $24.05 | $24.06 | $23.95 | $23.96 | $22.62 | 10,073 |
| 2016-05-19 | $23.88 | $24.26 | $23.76 | $24.02 | $22.68 | 138,920 |
| 2016-05-18 | $23.25 | $23.75 | $23.12 | $23.58 | $22.26 | 13,161 |
| 2016-05-17 | $24.15 | $24.15 | $23.00 | $23.25 | $21.95 | 23,429 |
| 2016-05-16 | $23.73 | $24.21 | $23.34 | $23.86 | $22.53 | 25,358 |
| 2016-05-13 | $23.70 | $24.19 | $23.49 | $23.49 | $22.18 | 6,716 |
| 2016-05-12 | $24.04 | $24.04 | $23.60 | $23.77 | $22.44 | 6,706 |
| 2016-05-11 | $23.83 | $24.21 | $23.75 | $23.80 | $22.47 | 7,066 |
| 2016-05-10 | $24.99 | $24.99 | $23.91 | $24.20 | $22.85 | 12,532 |
| 2016-05-09 | $24.55 | $24.55 | $23.82 | $24.17 | $22.82 | 15,666 |
| 2016-05-06 | $25.58 | $25.92 | $24.50 | $24.72 | $23.34 | 55,424 |
| 2016-05-05 | $25.49 | $25.85 | $24.79 | $25.66 | $24.23 | 15,156 |
| 2016-05-04 | $25.02 | $25.25 | $24.97 | $25.21 | $23.80 | 12,069 |
| 2016-05-03 | $24.85 | $25.62 | $24.71 | $25.20 | $23.79 | 30,110 |
| 2016-05-02 | $24.86 | $25.21 | $24.76 | $24.90 | $23.51 | 22,752 |
| 2016-04-29 | $24.75 | $25.04 | $24.75 | $24.80 | $23.42 | 4,099 |
| 2016-04-28 | $25.10 | $25.23 | $24.90 | $25.08 | $23.68 | 18,706 |
| 2016-04-27 | $25.00 | $25.15 | $24.80 | $25.02 | $23.62 | 21,448 |
| 2016-04-26 | $24.16 | $25.06 | $24.16 | $25.06 | $23.66 | 17,706 |
| 2016-04-25 | $24.22 | $24.72 | $23.93 | $24.55 | $23.18 | 22,021 |
| 2016-04-22 | $24.71 | $25.07 | $24.09 | $24.11 | $22.76 | 9,466 |
| 2016-04-21 | $25.00 | $25.22 | $24.25 | $24.25 | $22.90 | 23,095 |
| 2016-04-20 | $23.89 | $24.25 | $23.88 | $24.22 | $22.87 | 4,925 |
| 2016-04-19 | $23.75 | $24.37 | $23.57 | $23.75 | $22.42 | 14,889 |
| 2016-04-18 | $23.64 | $24.21 | $23.59 | $23.75 | $22.42 | 5,170 |
| 2016-04-15 | $23.43 | $24.44 | $23.30 | $23.58 | $22.26 | 28,268 |
| 2016-04-14 | $22.26 | $23.50 | $22.17 | $23.27 | $21.97 | 23,374 |
| 2016-04-13 | $22.33 | $22.50 | $22.01 | $22.22 | $20.98 | 39,646 |
| 2016-04-12 | $22.47 | $22.52 | $22.22 | $22.33 | $21.08 | 48,459 |
| 2016-04-11 | $22.74 | $22.82 | $22.31 | $22.54 | $21.28 | 35,800 |
| 2016-04-08 | $23.09 | $23.33 | $22.75 | $22.75 | $21.48 | 14,116 |
| 2016-04-07 | $22.75 | $23.06 | $22.60 | $22.84 | $21.56 | 16,618 |
| 2016-04-06 | $22.46 | $22.93 | $22.40 | $22.77 | $21.50 | 13,683 |
| 2016-04-05 | $23.00 | $23.13 | $22.11 | $22.86 | $21.58 | 26,531 |
| 2016-04-04 | $23.59 | $23.59 | $23.04 | $23.14 | $21.85 | 38,058 |
| 2016-04-01 | $23.04 | $23.96 | $23.04 | $23.64 | $22.32 | 27,781 |
| 2016-03-31 | $23.04 | $23.60 | $23.00 | $23.37 | $22.07 | 28,196 |
| 2016-03-30 | $24.05 | $24.05 | $23.38 | $23.54 | $22.23 | 39,136 |
| 2016-03-29 | $23.68 | $24.55 | $23.14 | $24.24 | $22.89 | 27,838 |
| 2016-03-28 | $23.34 | $23.62 | $22.91 | $23.47 | $22.10 | 21,999 |
| 2016-03-24 | $23.30 | $23.38 | $22.85 | $23.27 | $21.92 | 21,726 |
| 2016-03-23 | $23.51 | $23.68 | $22.96 | $23.22 | $21.87 | 12,988 |
| 2016-03-22 | $22.61 | $23.68 | $22.61 | $23.47 | $22.10 | 30,130 |
| 2016-03-21 | $23.37 | $23.44 | $22.78 | $23.14 | $21.79 | 36,031 |
| 2016-03-18 | $23.64 | $24.20 | $23.46 | $23.82 | $22.43 | 15,780 |
| 2016-03-17 | $23.96 | $24.10 | $23.21 | $23.42 | $22.06 | 25,295 |
| 2016-03-16 | $23.26 | $24.20 | $23.00 | $23.59 | $22.22 | 27,936 |
| 2016-03-15 | $23.05 | $23.49 | $22.58 | $23.07 | $21.73 | 39,991 |
| 2016-03-14 | $23.51 | $24.11 | $23.00 | $23.17 | $21.82 | 20,904 |
| 2016-03-11 | $23.75 | $24.19 | $22.50 | $23.76 | $22.38 | 45,315 |
| 2016-03-10 | $23.79 | $23.96 | $23.03 | $23.03 | $21.69 | 19,976 |
| 2016-03-09 | $24.09 | $24.34 | $23.56 | $23.73 | $22.35 | 11,895 |
| 2016-03-08 | $24.40 | $24.82 | $23.90 | $23.99 | $22.59 | 18,688 |
| 2016-03-07 | $25.02 | $25.27 | $24.38 | $24.45 | $23.03 | 20,617 |
| 2016-03-04 | $26.50 | $26.50 | $24.69 | $25.16 | $23.70 | 14,438 |
| 2016-03-03 | $25.25 | $25.60 | $25.10 | $25.14 | $23.68 | 14,336 |
| 2016-03-02 | $26.00 | $26.00 | $25.25 | $25.67 | $24.18 | 17,254 |
| 2016-03-01 | $26.15 | $26.15 | $25.51 | $25.56 | $24.07 | 12,618 |
| 2016-02-29 | $25.76 | $26.66 | $25.62 | $26.12 | $24.60 | 17,743 |
| 2016-02-26 | $24.88 | $25.75 | $24.62 | $25.45 | $23.97 | 4,655 |
| 2016-02-25 | $24.97 | $25.70 | $24.37 | $24.94 | $23.49 | 23,892 |
| 2016-02-24 | $25.30 | $25.45 | $24.50 | $24.67 | $23.24 | 16,467 |
| 2016-02-23 | $25.68 | $25.99 | $25.39 | $25.57 | $24.08 | 11,409 |
| 2016-02-22 | $24.80 | $26.24 | $24.80 | $25.76 | $24.26 | 12,690 |
| 2016-02-19 | $24.05 | $25.22 | $23.81 | $24.64 | $23.21 | 21,988 |
| 2016-02-18 | $25.57 | $26.25 | $24.47 | $24.47 | $23.05 | 9,576 |
| 2016-02-17 | $26.42 | $26.94 | $25.49 | $25.57 | $24.08 | 11,090 |
| 2016-02-16 | $25.93 | $26.39 | $25.47 | $26.04 | $24.53 | 14,532 |
| 2016-02-12 | $24.88 | $26.00 | $24.88 | $25.56 | $24.07 | 10,450 |
| 2016-02-11 | $24.31 | $25.00 | $24.19 | $24.32 | $22.91 | 12,574 |
| 2016-02-10 | $25.44 | $26.18 | $24.50 | $24.93 | $23.48 | 14,395 |
| 2016-02-09 | $25.07 | $25.87 | $24.70 | $25.35 | $23.88 | 14,505 |
| 2016-02-08 | $26.10 | $27.65 | $24.81 | $25.22 | $23.75 | 19,414 |
| 2016-02-05 | $26.81 | $27.60 | $26.02 | $26.12 | $24.60 | 7,505 |
| 2016-02-04 | $27.88 | $28.00 | $26.99 | $27.13 | $25.55 | 11,542 |
| 2016-02-03 | $27.49 | $28.18 | $26.90 | $27.65 | $26.04 | 18,021 |
| 2016-02-02 | $26.86 | $28.25 | $26.51 | $27.63 | $26.02 | 36,469 |
| 2016-02-01 | $26.59 | $27.45 | $26.59 | $27.10 | $25.52 | 23,035 |
| 2016-01-29 | $26.45 | $27.43 | $26.38 | $26.80 | $25.24 | 14,402 |
| 2016-01-28 | $25.58 | $27.14 | $25.58 | $25.99 | $24.48 | 9,247 |
| 2016-01-27 | $26.02 | $26.31 | $25.29 | $25.62 | $24.13 | 19,247 |
| 2016-01-26 | $28.60 | $28.60 | $25.70 | $26.04 | $24.53 | 14,436 |
| 2016-01-25 | $25.62 | $26.51 | $25.13 | $25.63 | $24.14 | 39,452 |
| 2016-01-22 | $24.63 | $25.82 | $24.62 | $25.64 | $24.15 | 28,799 |
| 2016-01-21 | $24.12 | $25.22 | $24.05 | $24.41 | $22.99 | 21,522 |
| 2016-01-20 | $24.59 | $24.59 | $22.41 | $24.01 | $22.61 | 48,836 |
| 2016-01-19 | $24.50 | $25.40 | $24.50 | $24.84 | $23.40 | 25,406 |
| 2016-01-15 | $24.45 | $24.61 | $23.71 | $24.44 | $23.02 | 22,815 |
| 2016-01-14 | $25.61 | $26.12 | $24.84 | $24.98 | $23.53 | 24,435 |
| 2016-01-13 | $26.38 | $26.38 | $25.40 | $25.40 | $23.92 | 13,421 |
| 2016-01-12 | $26.63 | $26.69 | $26.35 | $26.47 | $24.93 | 10,603 |
| 2016-01-11 | $27.05 | $28.20 | $26.42 | $26.66 | $25.11 | 39,480 |
| 2016-01-08 | $28.03 | $28.03 | $26.35 | $26.63 | $25.08 | 11,447 |
| 2016-01-07 | $28.09 | $28.10 | $27.50 | $27.70 | $26.09 | 16,012 |
| 2016-01-06 | $27.36 | $28.42 | $27.22 | $27.70 | $26.09 | 19,061 |
| 2016-01-05 | $28.63 | $28.63 | $27.25 | $27.82 | $26.20 | 23,782 |
| 2016-01-04 | $28.50 | $28.50 | $28.01 | $28.31 | $26.66 | 32,636 |
| 2015-12-31 | $28.66 | $29.14 | $28.60 | $28.69 | $27.02 | 14,473 |
| 2015-12-30 | $29.01 | $29.01 | $28.50 | $28.70 | $27.03 | 7,906 |
| 2015-12-29 | $29.91 | $29.91 | $28.45 | $29.01 | $27.32 | 22,920 |
| 2015-12-28 | $28.30 | $28.52 | $28.30 | $28.43 | $26.72 | 8,456 |
| 2015-12-24 | $28.83 | $28.83 | $27.84 | $28.30 | $26.60 | 8,953 |
| 2015-12-23 | $29.26 | $29.55 | $28.58 | $28.64 | $26.92 | 10,157 |
| 2015-12-22 | $29.12 | $29.17 | $28.83 | $29.15 | $27.40 | 7,247 |
| 2015-12-21 | $28.68 | $29.90 | $28.50 | $28.83 | $27.10 | 15,838 |
| 2015-12-18 | $29.14 | $29.56 | $28.52 | $29.05 | $27.30 | 14,466 |
| 2015-12-17 | $30.50 | $30.53 | $29.07 | $29.10 | $27.35 | 19,877 |
| 2015-12-16 | $29.99 | $30.35 | $29.02 | $29.87 | $28.07 | 9,678 |
| 2015-12-15 | $30.08 | $30.48 | $29.28 | $29.65 | $27.87 | 10,282 |
| 2015-12-14 | $33.00 | $33.00 | $30.10 | $30.26 | $28.44 | 6,426 |
| 2015-12-11 | $31.89 | $32.03 | $30.01 | $30.99 | $29.13 | 24,362 |
| 2015-12-10 | $32.34 | $32.51 | $31.90 | $32.05 | $30.12 | 5,369 |
| 2015-12-09 | $32.64 | $32.88 | $31.59 | $32.34 | $30.40 | 12,396 |
| 2015-12-08 | $31.97 | $33.00 | $31.93 | $32.61 | $30.65 | 12,393 |
| 2015-12-07 | $32.34 | $32.88 | $32.34 | $32.63 | $30.67 | 16,705 |
| 2015-12-04 | $32.35 | $32.85 | $31.91 | $32.34 | $30.40 | 6,051 |
| 2015-12-03 | $32.03 | $32.40 | $31.60 | $31.75 | $29.84 | 12,281 |
| 2015-12-02 | $32.50 | $32.90 | $31.85 | $31.94 | $30.02 | 18,426 |
| 2015-12-01 | $32.39 | $32.76 | $32.33 | $32.50 | $30.55 | 12,133 |
| 2015-11-30 | $31.95 | $32.42 | $31.75 | $32.25 | $30.31 | 23,400 |
| 2015-11-27 | $31.82 | $31.90 | $31.71 | $31.75 | $29.84 | 2,188 |
| 2015-11-25 | $31.95 | $32.17 | $31.57 | $31.57 | $29.67 | 15,139 |
| 2015-11-24 | $31.28 | $32.01 | $31.25 | $31.58 | $29.68 | 4,812 |
| 2015-11-23 | $29.35 | $31.47 | $29.35 | $31.44 | $29.55 | 19,764 |
| 2015-11-20 | $29.41 | $30.11 | $29.02 | $29.31 | $27.55 | 14,359 |
| 2015-11-19 | $30.04 | $30.05 | $29.50 | $29.59 | $27.81 | 2,333 |
| 2015-11-18 | $29.51 | $30.64 | $29.45 | $30.08 | $28.27 | 20,045 |
| 2015-11-17 | $28.28 | $29.54 | $26.26 | $29.26 | $27.50 | 17,993 |
| 2015-11-16 | $29.08 | $29.75 | $28.32 | $28.77 | $27.04 | 18,037 |
| 2015-11-13 | $28.51 | $29.15 | $27.53 | $29.15 | $27.40 | 20,856 |
| 2015-11-12 | $29.80 | $29.80 | $27.85 | $28.93 | $27.19 | 21,931 |
| 2015-11-11 | $30.00 | $31.59 | $29.60 | $29.61 | $27.83 | 4,008 |
| 2015-11-10 | $31.68 | $31.68 | $29.13 | $29.99 | $28.19 | 13,082 |
| 2015-11-09 | $32.10 | $32.10 | $31.00 | $31.43 | $29.54 | 28,235 |
| 2015-11-06 | $32.08 | $32.14 | $31.41 | $31.98 | $30.06 | 13,191 |
| 2015-11-05 | $32.53 | $32.95 | $31.72 | $32.14 | $30.21 | 8,089 |
| 2015-11-04 | $32.01 | $32.90 | $32.00 | $32.76 | $30.79 | 7,883 |
| 2015-11-03 | $31.50 | $32.17 | $31.50 | $31.94 | $30.02 | 18,596 |
| 2015-11-02 | $30.73 | $31.50 | $30.35 | $31.50 | $29.61 | 21,182 |
| 2015-10-30 | $31.20 | $31.20 | $30.62 | $30.73 | $28.88 | 11,294 |
| 2015-10-29 | $31.01 | $31.50 | $31.01 | $31.46 | $29.57 | 8,944 |
| 2015-10-28 | $31.02 | $31.34 | $31.02 | $31.17 | $29.30 | 9,449 |
| 2015-10-27 | $31.11 | $32.00 | $31.11 | $31.21 | $29.33 | 8,745 |
| 2015-10-26 | $31.71 | $32.85 | $31.00 | $31.44 | $29.55 | 26,970 |
| 2015-10-23 | $32.00 | $32.25 | $31.45 | $31.55 | $29.65 | 9,641 |
| 2015-10-22 | $31.36 | $32.00 | $31.00 | $31.94 | $30.02 | 11,305 |
| 2015-10-21 | $31.21 | $32.20 | $30.60 | $31.20 | $29.32 | 6,733 |
| 2015-10-20 | $31.08 | $31.70 | $30.60 | $30.91 | $29.05 | 11,669 |
| 2015-10-19 | $29.82 | $31.17 | $29.63 | $31.17 | $29.30 | 16,013 |
| 2015-10-16 | $30.50 | $30.50 | $29.62 | $29.82 | $28.03 | 12,864 |
| 2015-10-15 | $30.03 | $31.95 | $30.01 | $30.47 | $28.64 | 12,702 |
| 2015-10-14 | $31.00 | $31.00 | $29.99 | $30.30 | $28.48 | 7,355 |
| 2015-10-13 | $31.80 | $32.91 | $31.10 | $31.22 | $29.34 | 13,483 |
| 2015-10-12 | $31.83 | $32.10 | $31.00 | $31.40 | $29.51 | 12,460 |
| 2015-10-09 | $32.27 | $32.27 | $30.85 | $31.41 | $29.52 | 10,280 |
| 2015-10-08 | $31.55 | $32.27 | $31.17 | $32.08 | $30.15 | 4,728 |
| 2015-10-07 | $30.18 | $32.50 | $30.18 | $31.66 | $29.76 | 20,689 |
| 2015-10-06 | $31.65 | $32.47 | $30.01 | $30.01 | $28.21 | 13,337 |
| 2015-10-05 | $32.25 | $32.25 | $31.00 | $31.80 | $29.89 | 14,379 |
| 2015-10-02 | $31.54 | $32.44 | $31.54 | $32.20 | $30.26 | 15,123 |
| 2015-10-01 | $31.95 | $32.93 | $30.14 | $31.90 | $29.98 | 86,333 |
| 2015-09-30 | $31.04 | $32.50 | $29.50 | $31.95 | $30.03 | 22,985 |
| 2015-09-29 | $31.97 | $32.14 | $30.10 | $30.76 | $28.91 | 25,427 |
| 2015-09-28 | $32.44 | $32.79 | $31.56 | $32.50 | $30.55 | 10,745 |
| 2015-09-25 | $32.50 | $32.95 | $31.65 | $32.78 | $30.75 | 38,977 |
| 2015-09-24 | $30.65 | $32.38 | $30.50 | $32.29 | $30.29 | 22,164 |
| 2015-09-23 | $30.43 | $31.95 | $29.61 | $30.97 | $29.05 | 20,739 |
| 2015-09-22 | $31.55 | $31.55 | $29.52 | $30.09 | $28.23 | 20,213 |
| 2015-09-21 | $30.94 | $32.48 | $30.80 | $31.67 | $29.71 | 11,883 |
| 2015-09-18 | $29.23 | $30.94 | $29.23 | $30.94 | $29.03 | 16,636 |
| 2015-09-17 | $28.49 | $30.99 | $28.49 | $29.35 | $27.53 | 32,209 |
| 2015-09-16 | $29.40 | $29.42 | $28.30 | $29.18 | $27.38 | 8,863 |
| 2015-09-15 | $30.00 | $30.50 | $29.10 | $29.45 | $27.63 | 13,124 |
| 2015-09-14 | $28.48 | $30.48 | $28.33 | $29.72 | $27.88 | 13,318 |
| 2015-09-11 | $28.80 | $28.80 | $28.02 | $28.30 | $26.55 | 11,568 |
| 2015-09-10 | $29.53 | $29.82 | $28.39 | $28.84 | $27.06 | 10,911 |
| 2015-09-09 | $29.98 | $30.22 | $29.19 | $29.50 | $27.67 | 10,144 |
| 2015-09-08 | $29.82 | $29.98 | $29.23 | $29.39 | $27.57 | 17,068 |
First Internet Bancorp (INBK) News Headlines
.jpg)
India central bank probing banks' derivatives books amid IndusInd fallout, sources say
None
reuters.com March 12, 2025.jpg)
Indian central bank says IndusInd Bank's financial health remains stable
None
reuters.com March 15, 2025.jpg)
Recent First Internet Bancorp (INBK) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to First Internet Bancorp (INBK) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |