Korea Fund Inc (KF) Exchange: NYSE
Data as of Aug. 19, 2025
$26.81 ($-0.96) -3.46%
Korea Fund Inc - Daily Information
Click for more stock information on Korea Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $27.34 |
| Previous Close | $26.81 |
| High | $27.34 |
| Low | $26.66 |
| Adjusted Open | $27.34 |
| Previous Adjusted Close | $26.81 |
| Adjusted High | $27.34 |
| Adjusted Low | $26.66 |
About Korea Fund Inc (KF)
The Korea Fund, Inc. (the Fund) is a closed-end, non-diversified management investment company. The Fund's investment objective is to seek long-term capital appreciation through investment in securities, primarily equity securities, of Korean companies. It invests in various industries, such as automobiles, chemicals, commercial banks, commercial services and supplies, construction and engineering, electric utilities, diversified telecommunication services, household durables, insurance, Internet and catalog retail, pharmaceuticals, software, metals and mining, and machinery. The Fund's investment manager is RCM Capital Management LLC. Its sub-advisor is RCM Asia Pacific Limited and its sub-administrator is Allianz Global Investors Fund Management LLC.
Invest in Korea Fund Inc (KF)
Historical Stock Data for Korea Fund Inc (KF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $27.34 | $27.34 | $26.66 | $26.81 | $26.81 | 33,651 |
| 2025-07-31 | $28.22 | $28.22 | $27.77 | $27.77 | $27.77 | 1,932 |
| 2025-07-30 | $27.89 | $28.00 | $27.85 | $27.96 | $27.96 | 4,783 |
| 2025-07-29 | $27.42 | $27.84 | $27.42 | $27.79 | $27.79 | 6,496 |
| 2025-07-28 | $27.67 | $27.89 | $27.36 | $27.40 | $27.40 | 28,531 |
| 2025-07-25 | $27.80 | $27.88 | $27.37 | $27.70 | $27.70 | 5,487 |
| 2025-07-24 | $27.54 | $27.96 | $27.47 | $27.62 | $27.62 | 5,582 |
| 2025-07-23 | $27.49 | $27.78 | $27.49 | $27.67 | $27.67 | 1,627 |
| 2025-07-22 | $27.34 | $27.46 | $27.16 | $27.45 | $27.45 | 9,140 |
| 2025-07-21 | $27.47 | $27.75 | $27.47 | $27.70 | $27.70 | 15,219 |
| 2025-07-18 | $27.37 | $27.75 | $27.17 | $27.24 | $27.24 | 2,020 |
| 2025-07-17 | $27.29 | $27.34 | $27.25 | $27.34 | $27.34 | 6,000 |
| 2025-07-16 | $27.29 | $27.46 | $27.16 | $27.29 | $27.29 | 2,551 |
| 2025-07-15 | $27.57 | $27.63 | $27.52 | $27.53 | $27.53 | 18,436 |
| 2025-07-14 | $27.23 | $27.49 | $27.23 | $27.39 | $27.39 | 22,182 |
| 2025-07-11 | $27.41 | $27.45 | $27.30 | $27.37 | $27.37 | 2,150 |
| 2025-07-10 | $27.30 | $27.56 | $27.26 | $27.54 | $27.54 | 6,241 |
| 2025-07-09 | $27.16 | $27.16 | $26.81 | $27.14 | $27.14 | 2,884 |
| 2025-07-08 | $26.61 | $26.99 | $26.61 | $26.99 | $26.99 | 1,272 |
| 2025-07-07 | $27.08 | $27.08 | $26.38 | $26.39 | $26.39 | 7,130 |
| 2025-07-03 | $27.06 | $27.41 | $27.06 | $27.41 | $27.41 | 6,860 |
| 2025-07-02 | $26.84 | $26.99 | $26.83 | $26.99 | $26.99 | 3,371 |
| 2025-07-01 | $26.90 | $27.03 | $26.90 | $26.90 | $26.90 | 1,611 |
| 2025-06-30 | $26.70 | $26.95 | $26.70 | $26.93 | $26.93 | 7,845 |
| 2025-06-27 | $26.62 | $26.70 | $26.48 | $26.51 | $26.51 | 11,293 |
| 2025-06-26 | $26.58 | $26.73 | $26.58 | $26.70 | $26.70 | 1,085 |
| 2025-06-25 | $26.67 | $26.81 | $26.57 | $26.72 | $26.72 | 4,770 |
| 2025-06-24 | $26.29 | $26.92 | $26.29 | $26.82 | $26.82 | 9,487 |
| 2025-06-23 | $25.64 | $25.95 | $25.61 | $25.90 | $25.90 | 21,627 |
| 2025-06-20 | $25.61 | $26.30 | $25.61 | $25.77 | $25.77 | 11,990 |
| 2025-06-18 | $25.13 | $25.40 | $24.97 | $25.40 | $25.40 | 2,639 |
| 2025-06-17 | $25.14 | $25.14 | $24.97 | $24.98 | $24.98 | 6,752 |
| 2025-06-16 | $25.38 | $25.76 | $25.34 | $25.48 | $25.48 | 27,395 |
| 2025-06-13 | $25.00 | $25.18 | $24.74 | $24.93 | $24.93 | 13,012 |
| 2025-06-12 | $25.52 | $25.63 | $25.47 | $25.55 | $25.55 | 4,953 |
| 2025-06-11 | $25.18 | $25.46 | $25.18 | $25.46 | $25.46 | 12,036 |
| 2025-06-10 | $25.05 | $25.09 | $24.84 | $25.05 | $25.05 | 34,714 |
| 2025-06-09 | $24.86 | $25.13 | $24.85 | $25.08 | $25.08 | 23,701 |
| 2025-06-06 | $24.88 | $24.88 | $24.62 | $24.72 | $24.72 | 27,820 |
| 2025-06-05 | $24.51 | $24.59 | $24.36 | $24.54 | $24.54 | 26,744 |
| 2025-06-04 | $23.39 | $24.20 | $23.39 | $24.18 | $24.18 | 43,285 |
| 2025-06-03 | $23.00 | $23.20 | $22.83 | $23.15 | $23.15 | 35,474 |
| 2025-06-02 | $22.28 | $22.95 | $22.28 | $22.93 | $22.93 | 18,800 |
| 2025-05-30 | $22.72 | $22.72 | $22.35 | $22.35 | $22.35 | 16,376 |
| 2025-05-29 | $22.73 | $22.87 | $22.49 | $22.87 | $22.87 | 12,359 |
| 2025-05-28 | $22.32 | $22.63 | $22.25 | $22.45 | $22.45 | 16,042 |
| 2025-05-27 | $21.97 | $22.05 | $21.93 | $21.96 | $21.96 | 4,525 |
| 2025-05-23 | $21.63 | $21.87 | $21.20 | $21.79 | $21.79 | 32,877 |
| 2025-05-22 | $21.72 | $21.72 | $21.40 | $21.53 | $21.53 | 6,943 |
| 2025-05-21 | $21.71 | $21.87 | $21.51 | $21.80 | $21.80 | 16,072 |
| 2025-05-20 | $21.48 | $21.52 | $21.21 | $21.39 | $21.39 | 4,184 |
| 2025-05-19 | $21.47 | $21.76 | $21.45 | $21.73 | $21.73 | 12,302 |
| 2025-05-16 | $21.53 | $21.87 | $21.46 | $21.58 | $21.58 | 42,027 |
| 2025-05-15 | $21.58 | $21.65 | $21.35 | $21.47 | $21.47 | 14,035 |
| 2025-05-14 | $21.66 | $21.86 | $21.66 | $21.68 | $21.68 | 33,819 |
| 2025-05-13 | $21.23 | $21.48 | $21.20 | $21.42 | $21.42 | 9,706 |
| 2025-05-12 | $21.14 | $21.44 | $21.07 | $21.18 | $21.18 | 13,573 |
| 2025-05-09 | $21.11 | $21.14 | $21.02 | $21.11 | $21.11 | 5,550 |
| 2025-05-08 | $20.90 | $21.34 | $20.87 | $20.89 | $20.89 | 45,030 |
| 2025-05-07 | $21.09 | $21.22 | $20.77 | $20.92 | $20.92 | 38,696 |
| 2025-05-06 | $21.06 | $21.36 | $21.06 | $21.30 | $21.30 | 10,437 |
| 2025-05-05 | $21.16 | $21.48 | $21.16 | $21.27 | $21.27 | 10,259 |
| 2025-05-02 | $21.01 | $21.23 | $20.91 | $21.06 | $21.06 | 18,932 |
| 2025-05-01 | $20.58 | $20.63 | $20.29 | $20.45 | $20.45 | 85,854 |
| 2025-04-30 | $20.37 | $20.57 | $20.10 | $20.46 | $20.46 | 12,672 |
| 2025-04-29 | $20.25 | $20.62 | $20.25 | $20.40 | $20.40 | 4,153 |
| 2025-04-28 | $20.27 | $20.32 | $20.18 | $20.30 | $20.30 | 10,794 |
| 2025-04-25 | $20.45 | $20.51 | $20.10 | $20.35 | $20.35 | 22,002 |
| 2025-04-24 | $20.43 | $20.55 | $20.31 | $20.48 | $20.48 | 12,057 |
| 2025-04-23 | $20.46 | $20.77 | $20.36 | $20.50 | $20.50 | 14,734 |
| 2025-04-22 | $20.13 | $20.38 | $20.05 | $20.24 | $20.24 | 5,164 |
| 2025-04-21 | $20.19 | $20.19 | $19.95 | $20.06 | $20.06 | 10,766 |
| 2025-04-17 | $20.01 | $20.16 | $19.91 | $20.04 | $20.04 | 2,995 |
| 2025-04-16 | $19.95 | $20.24 | $19.85 | $19.98 | $19.98 | 26,951 |
| 2025-04-15 | $20.02 | $20.10 | $19.83 | $20.01 | $20.01 | 19,259 |
| 2025-04-14 | $20.13 | $20.22 | $19.55 | $19.84 | $19.84 | 39,876 |
| 2025-04-11 | $19.69 | $20.16 | $19.00 | $20.13 | $20.13 | 10,016 |
| 2025-04-10 | $19.55 | $19.75 | $18.93 | $19.31 | $19.31 | 4,930 |
| 2025-04-09 | $18.29 | $19.75 | $18.15 | $19.75 | $19.75 | 12,971 |
| 2025-04-08 | $19.15 | $19.58 | $18.32 | $18.34 | $18.34 | 9,838 |
| 2025-04-07 | $19.13 | $19.23 | $18.86 | $19.00 | $19.00 | 15,074 |
| 2025-04-04 | $19.40 | $19.43 | $19.24 | $19.31 | $19.31 | 4,643 |
| 2025-04-03 | $19.92 | $20.00 | $19.74 | $20.00 | $20.00 | 33,814 |
| 2025-04-02 | $20.05 | $20.34 | $20.04 | $20.20 | $20.20 | 9,775 |
| 2025-04-01 | $19.97 | $20.26 | $19.96 | $20.18 | $20.18 | 2,204 |
| 2025-03-31 | $19.87 | $20.00 | $19.76 | $19.96 | $19.96 | 13,121 |
| 2025-03-28 | $20.73 | $20.97 | $20.13 | $20.13 | $20.13 | 14,027 |
| 2025-03-27 | $21.29 | $21.29 | $20.67 | $20.89 | $20.89 | 7,925 |
| 2025-03-26 | $21.10 | $21.11 | $20.99 | $21.01 | $21.01 | 10,883 |
| 2025-03-25 | $21.08 | $21.20 | $20.93 | $21.01 | $21.01 | 69,366 |
| 2025-03-24 | $21.35 | $21.48 | $21.27 | $21.28 | $21.28 | 16,493 |
| 2025-03-21 | $20.91 | $21.15 | $20.91 | $21.13 | $21.13 | 18,042 |
| 2025-03-20 | $21.23 | $21.32 | $21.13 | $21.29 | $21.29 | 9,941 |
| 2025-03-19 | $21.25 | $21.36 | $20.90 | $21.24 | $21.24 | 6,972 |
| 2025-03-18 | $20.96 | $21.45 | $20.86 | $21.32 | $21.32 | 40,551 |
| 2025-03-17 | $20.71 | $21.20 | $20.71 | $21.17 | $21.17 | 5,287 |
| 2025-03-14 | $20.30 | $20.66 | $20.24 | $20.56 | $20.56 | 6,943 |
| 2025-03-13 | $20.46 | $20.49 | $20.26 | $20.37 | $20.37 | 4,229 |
| 2025-03-12 | $20.53 | $20.72 | $20.42 | $20.45 | $20.45 | 2,674 |
| 2025-03-11 | $20.19 | $20.19 | $20.02 | $20.18 | $20.18 | 1,255 |
| 2025-03-10 | $20.35 | $20.47 | $20.23 | $20.23 | $20.23 | 7,439 |
| 2025-03-07 | $20.81 | $20.82 | $20.60 | $20.61 | $20.61 | 5,397 |
| 2025-03-06 | $20.55 | $20.55 | $20.39 | $20.43 | $20.43 | 9,934 |
| 2025-03-05 | $20.33 | $20.75 | $20.33 | $20.75 | $20.75 | 4,412 |
| 2025-03-04 | $20.31 | $20.36 | $20.18 | $20.33 | $20.33 | 14,766 |
| 2025-03-03 | $20.37 | $20.72 | $20.35 | $20.35 | $20.35 | 8,521 |
| 2025-02-28 | $20.49 | $20.49 | $20.27 | $20.39 | $20.39 | 6,428 |
| 2025-02-27 | $21.11 | $21.11 | $20.60 | $20.76 | $20.76 | 4,248 |
| 2025-02-26 | $21.12 | $21.33 | $21.12 | $21.30 | $21.30 | 1,113 |
| 2025-02-25 | $21.29 | $21.44 | $21.02 | $21.11 | $21.11 | 2,471 |
| 2025-02-24 | $21.02 | $21.31 | $21.02 | $21.10 | $21.10 | 20,435 |
| 2025-02-21 | $21.33 | $21.41 | $21.18 | $21.21 | $21.21 | 11,421 |
| 2025-02-20 | $21.49 | $21.49 | $21.20 | $21.45 | $21.45 | 8,503 |
| 2025-02-19 | $21.43 | $21.43 | $21.21 | $21.36 | $21.36 | 2,359 |
| 2025-02-18 | $21.16 | $21.39 | $21.03 | $21.03 | $21.03 | 12,132 |
| 2025-02-14 | $20.91 | $20.95 | $20.84 | $20.84 | $20.84 | 4,847 |
| 2025-02-13 | $20.29 | $20.79 | $20.29 | $20.79 | $20.79 | 8,595 |
| 2025-02-12 | $20.21 | $20.32 | $20.16 | $20.31 | $20.31 | 2,910 |
| 2025-02-11 | $20.48 | $20.48 | $20.14 | $20.29 | $20.29 | 28,899 |
| 2025-02-10 | $19.91 | $20.19 | $19.91 | $20.14 | $20.14 | 8,047 |
| 2025-02-07 | $19.87 | $20.01 | $19.86 | $19.86 | $19.86 | 13,804 |
| 2025-02-06 | $20.10 | $20.17 | $19.90 | $20.10 | $20.10 | 5,619 |
| 2025-02-05 | $19.76 | $19.88 | $19.75 | $19.83 | $19.83 | 7,441 |
| 2025-02-04 | $19.56 | $19.75 | $19.56 | $19.75 | $19.75 | 7,257 |
| 2025-02-03 | $19.27 | $19.47 | $19.22 | $19.46 | $19.46 | 2,375 |
| 2025-01-31 | $19.85 | $19.86 | $19.62 | $19.63 | $19.63 | 18,275 |
| 2025-01-30 | $20.04 | $20.05 | $19.89 | $19.89 | $19.89 | 1,395 |
| 2025-01-29 | $19.79 | $20.06 | $19.72 | $19.74 | $19.74 | 4,079 |
| 2025-01-28 | $19.79 | $20.17 | $19.71 | $19.71 | $19.71 | 7,953 |
| 2025-01-27 | $19.97 | $19.97 | $19.72 | $19.73 | $19.73 | 9,182 |
| 2025-01-24 | $20.02 | $20.18 | $20.02 | $20.15 | $20.15 | 7,320 |
| 2025-01-23 | $20.06 | $20.08 | $19.85 | $20.05 | $20.05 | 7,720 |
| 2025-01-22 | $20.01 | $20.13 | $20.01 | $20.07 | $20.07 | 29,346 |
| 2025-01-21 | $19.87 | $19.94 | $19.80 | $19.86 | $19.86 | 43,062 |
| 2025-01-17 | $19.81 | $19.95 | $19.78 | $19.78 | $19.78 | 7,627 |
| 2025-01-16 | $20.09 | $20.13 | $19.78 | $19.78 | $19.78 | 3,843 |
| 2025-01-15 | $19.97 | $19.97 | $19.74 | $19.80 | $19.80 | 17,053 |
| 2025-01-14 | $19.65 | $19.95 | $19.48 | $19.74 | $19.74 | 70,449 |
| 2025-01-13 | $19.54 | $19.54 | $19.49 | $19.49 | $19.49 | 9,491 |
| 2025-01-10 | $19.79 | $19.79 | $19.56 | $19.59 | $19.59 | 3,793 |
| 2025-01-08 | $19.91 | $19.91 | $19.58 | $19.83 | $19.83 | 6,620 |
| 2025-01-07 | $19.78 | $19.78 | $19.53 | $19.58 | $19.58 | 43,769 |
| 2025-01-06 | $19.58 | $20.13 | $19.50 | $19.61 | $19.61 | 27,252 |
| 2025-01-03 | $18.75 | $19.16 | $18.75 | $19.08 | $19.08 | 11,772 |
| 2025-01-02 | $18.58 | $19.26 | $18.49 | $18.49 | $18.49 | 5,825 |
| 2024-12-31 | $18.64 | $18.64 | $18.44 | $18.44 | $18.44 | 17,532 |
| 2024-12-30 | $18.56 | $18.60 | $18.50 | $18.53 | $18.53 | 20,181 |
| 2024-12-27 | $18.97 | $18.97 | $18.35 | $18.73 | $18.73 | 39,022 |
| 2024-12-26 | $19.18 | $19.60 | $19.18 | $19.31 | $18.85 | 13,484 |
| 2024-12-24 | $19.42 | $19.58 | $19.35 | $19.55 | $19.09 | 5,332 |
| 2024-12-23 | $19.39 | $19.62 | $19.33 | $19.52 | $19.06 | 12,716 |
| 2024-12-20 | $19.45 | $19.62 | $19.40 | $19.41 | $18.95 | 7,057 |
| 2024-12-19 | $19.86 | $19.86 | $19.45 | $19.53 | $19.07 | 8,879 |
| 2024-12-18 | $19.76 | $20.01 | $19.30 | $19.33 | $18.87 | 34,532 |
| 2024-12-17 | $19.78 | $19.80 | $19.55 | $19.73 | $19.26 | 10,825 |
| 2024-12-16 | $20.05 | $20.09 | $19.85 | $19.97 | $19.50 | 9,456 |
| 2024-12-13 | $20.20 | $20.20 | $20.03 | $20.10 | $19.62 | 12,387 |
| 2024-12-12 | $20.09 | $20.19 | $20.01 | $20.02 | $19.55 | 17,170 |
| 2024-12-11 | $19.82 | $20.11 | $19.75 | $20.09 | $19.61 | 17,920 |
| 2024-12-10 | $19.68 | $19.78 | $19.44 | $19.52 | $19.06 | 35,036 |
| 2024-12-09 | $19.48 | $19.64 | $19.11 | $19.58 | $19.12 | 32,946 |
| 2024-12-06 | $19.79 | $19.95 | $19.79 | $19.84 | $19.37 | 24,937 |
| 2024-12-05 | $19.88 | $20.03 | $19.84 | $19.99 | $19.52 | 73,635 |
| 2024-12-04 | $19.71 | $19.92 | $19.60 | $19.88 | $19.41 | 25,610 |
| 2024-12-03 | $19.64 | $19.74 | $18.79 | $19.65 | $19.18 | 125,343 |
| 2024-12-02 | $20.21 | $20.21 | $20.03 | $20.15 | $19.67 | 13,795 |
| 2024-11-29 | $20.45 | $20.48 | $20.15 | $20.47 | $19.99 | 18,341 |
| 2024-11-27 | $20.67 | $20.72 | $20.56 | $20.70 | $20.21 | 12,522 |
| 2024-11-26 | $20.86 | $20.86 | $20.61 | $20.63 | $20.14 | 15,717 |
| 2024-11-25 | $20.46 | $20.66 | $20.46 | $20.59 | $20.10 | 24,863 |
| 2024-11-22 | $20.02 | $20.15 | $19.97 | $20.15 | $19.67 | 18,204 |
| 2024-11-21 | $20.00 | $20.10 | $19.99 | $20.05 | $19.58 | 37,789 |
| 2024-11-20 | $20.00 | $20.27 | $19.95 | $19.98 | $19.51 | 13,245 |
| 2024-11-19 | $19.93 | $20.05 | $19.89 | $20.02 | $19.55 | 27,070 |
| 2024-11-18 | $19.90 | $20.25 | $19.90 | $19.94 | $19.47 | 90,777 |
| 2024-11-15 | $19.84 | $19.90 | $19.74 | $19.77 | $19.77 | 5,843 |
| 2024-11-14 | $19.71 | $19.85 | $19.71 | $19.72 | $19.72 | 3,878 |
| 2024-11-13 | $19.82 | $20.29 | $19.72 | $19.77 | $19.77 | 15,626 |
| 2024-11-12 | $20.49 | $20.50 | $20.01 | $20.04 | $20.04 | 20,475 |
| 2024-11-11 | $20.90 | $20.93 | $20.62 | $20.67 | $20.67 | 127,594 |
| 2024-11-08 | $21.45 | $21.45 | $20.84 | $20.88 | $20.88 | 38,491 |
| 2024-11-07 | $21.15 | $21.58 | $21.15 | $21.54 | $21.54 | 17,159 |
| 2024-11-06 | $21.45 | $21.53 | $20.98 | $21.12 | $21.12 | 21,793 |
| 2024-11-05 | $22.00 | $22.00 | $21.70 | $21.73 | $21.73 | 7,841 |
| 2024-11-04 | $21.70 | $21.84 | $21.70 | $21.80 | $21.80 | 3,137 |
| 2024-11-01 | $21.59 | $21.68 | $21.29 | $21.55 | $21.55 | 5,256 |
| 2024-10-31 | $21.53 | $21.53 | $21.22 | $21.33 | $21.33 | 6,834 |
| 2024-10-30 | $21.71 | $21.74 | $21.60 | $21.60 | $21.60 | 3,756 |
| 2024-10-29 | $21.87 | $21.90 | $21.82 | $21.90 | $21.90 | 6,110 |
| 2024-10-28 | $21.86 | $21.96 | $21.86 | $21.89 | $21.89 | 3,778 |
| 2024-10-25 | $21.91 | $21.97 | $21.80 | $21.85 | $21.85 | 3,356 |
| 2024-10-24 | $22.12 | $22.12 | $21.82 | $21.88 | $21.88 | 2,352 |
| 2024-10-23 | $21.76 | $22.10 | $21.76 | $21.94 | $21.94 | 10,346 |
| 2024-10-22 | $22.03 | $22.03 | $21.84 | $21.92 | $21.92 | 5,212 |
| 2024-10-21 | $21.97 | $22.21 | $21.97 | $22.06 | $22.06 | 4,650 |
| 2024-10-18 | $22.38 | $22.40 | $22.20 | $22.20 | $22.20 | 7,648 |
| 2024-10-17 | $22.48 | $22.48 | $22.26 | $22.26 | $22.26 | 3,770 |
| 2024-10-16 | $22.61 | $22.67 | $22.38 | $22.53 | $22.53 | 9,412 |
| 2024-10-15 | $22.61 | $22.61 | $22.42 | $22.42 | $22.42 | 8,647 |
| 2024-10-14 | $22.66 | $22.78 | $22.66 | $22.73 | $22.73 | 4,412 |
| 2024-10-11 | $22.60 | $22.74 | $22.60 | $22.65 | $22.65 | 3,934 |
| 2024-10-10 | $22.80 | $22.80 | $22.63 | $22.72 | $22.72 | 5,847 |
| 2024-10-09 | $22.77 | $22.80 | $22.74 | $22.78 | $22.78 | 10,658 |
| 2024-10-08 | $22.66 | $22.71 | $22.66 | $22.68 | $22.68 | 4,511 |
| 2024-10-07 | $22.61 | $22.83 | $22.61 | $22.76 | $22.76 | 49,240 |
| 2024-10-04 | $22.87 | $22.87 | $22.55 | $22.58 | $22.58 | 16,819 |
| 2024-10-03 | $22.74 | $22.74 | $22.48 | $22.52 | $22.52 | 7,168 |
| 2024-10-02 | $22.82 | $22.82 | $22.74 | $22.79 | $22.79 | 13,539 |
| 2024-10-01 | $22.91 | $22.99 | $22.53 | $22.75 | $22.75 | 16,787 |
| 2024-09-30 | $23.20 | $23.46 | $22.73 | $22.75 | $22.75 | 21,050 |
| 2024-09-27 | $23.69 | $23.69 | $23.46 | $23.48 | $23.48 | 16,089 |
| 2024-09-26 | $23.40 | $23.71 | $23.40 | $23.69 | $23.69 | 99,128 |
| 2024-09-25 | $22.86 | $22.99 | $22.65 | $22.65 | $22.65 | 29,535 |
| 2024-09-24 | $23.13 | $23.22 | $23.11 | $23.12 | $23.12 | 35,155 |
| 2024-09-23 | $23.06 | $23.06 | $22.86 | $22.91 | $22.91 | 24,972 |
| 2024-09-20 | $23.35 | $23.35 | $22.66 | $22.80 | $22.80 | 81,621 |
| 2024-09-19 | $23.59 | $23.59 | $23.26 | $23.35 | $23.35 | 13,410 |
| 2024-09-18 | $23.49 | $23.60 | $23.26 | $23.26 | $23.26 | 30,217 |
| 2024-09-17 | $23.90 | $23.90 | $23.29 | $23.29 | $23.29 | 15,568 |
| 2024-09-16 | $23.59 | $23.87 | $23.59 | $23.82 | $23.82 | 10,854 |
| 2024-09-13 | $23.73 | $23.73 | $23.38 | $23.65 | $23.65 | 47,990 |
| 2024-09-12 | $23.50 | $23.60 | $23.46 | $23.60 | $23.60 | 54,472 |
| 2024-09-11 | $23.29 | $23.45 | $23.29 | $23.35 | $23.35 | 70,173 |
| 2024-09-10 | $23.73 | $23.73 | $23.53 | $23.57 | $23.57 | 3,654 |
| 2024-09-09 | $23.62 | $23.95 | $23.62 | $23.79 | $23.79 | 27,086 |
| 2024-09-06 | $24.28 | $24.28 | $23.43 | $23.49 | $23.49 | 48,031 |
| 2024-09-05 | $24.42 | $24.42 | $24.14 | $24.30 | $24.30 | 78,891 |
| 2024-09-04 | $24.47 | $24.56 | $24.37 | $24.50 | $24.50 | 4,968 |
| 2024-09-03 | $24.99 | $25.01 | $24.50 | $24.54 | $24.54 | 40,782 |
| 2024-08-30 | $25.16 | $25.26 | $25.15 | $25.26 | $25.26 | 15,125 |
| 2024-08-29 | $25.32 | $25.35 | $25.09 | $25.15 | $25.15 | 20,778 |
| 2024-08-28 | $25.31 | $25.76 | $25.28 | $25.31 | $25.31 | 10,285 |
| 2024-08-27 | $25.33 | $25.69 | $25.30 | $25.42 | $25.42 | 5,914 |
| 2024-08-26 | $25.50 | $25.56 | $25.33 | $25.39 | $25.39 | 11,863 |
| 2024-08-23 | $25.51 | $25.71 | $25.42 | $25.65 | $25.65 | 10,395 |
| 2024-08-22 | $25.45 | $25.45 | $25.08 | $25.20 | $25.20 | 14,248 |
| 2024-08-21 | $25.45 | $25.45 | $25.36 | $25.40 | $25.40 | 5,148 |
| 2024-08-20 | $25.30 | $25.40 | $25.28 | $25.39 | $25.39 | 3,821 |
| 2024-08-19 | $24.87 | $25.41 | $24.62 | $25.40 | $25.40 | 13,353 |
| 2024-08-16 | $24.62 | $24.80 | $24.60 | $24.78 | $24.78 | 5,252 |
| 2024-08-15 | $24.51 | $24.58 | $24.25 | $24.39 | $24.39 | 7,947 |
| 2024-08-14 | $24.26 | $24.29 | $24.26 | $24.26 | $24.26 | 2,659 |
| 2024-08-13 | $24.23 | $24.27 | $23.87 | $24.20 | $24.20 | 14,429 |
| 2024-08-12 | $24.00 | $24.14 | $24.00 | $24.07 | $24.07 | 2,948 |
| 2024-08-09 | $23.84 | $24.33 | $23.66 | $24.01 | $24.01 | 10,707 |
| 2024-08-08 | $23.39 | $23.65 | $23.30 | $23.65 | $23.65 | 11,386 |
| 2024-08-07 | $23.75 | $23.75 | $23.00 | $23.22 | $23.22 | 16,408 |
| 2024-08-06 | $22.66 | $22.97 | $22.66 | $22.96 | $22.96 | 12,558 |
| 2024-08-05 | $22.98 | $23.14 | $22.09 | $22.94 | $22.94 | 29,280 |
| 2024-08-02 | $24.29 | $24.34 | $24.13 | $24.27 | $24.27 | 9,854 |
| 2024-08-01 | $24.99 | $25.21 | $24.69 | $24.70 | $24.70 | 2,172 |
| 2024-07-31 | $24.97 | $25.20 | $24.97 | $25.12 | $25.12 | 5,117 |
| 2024-07-30 | $24.44 | $24.44 | $24.38 | $24.41 | $24.41 | 916 |
| 2024-07-29 | $24.61 | $24.62 | $24.47 | $24.47 | $24.47 | 4,021 |
| 2024-07-26 | $24.49 | $24.64 | $24.49 | $24.60 | $24.60 | 2,721 |
| 2024-07-25 | $24.56 | $24.56 | $24.33 | $24.33 | $24.33 | 1,076 |
| 2024-07-24 | $24.71 | $24.78 | $24.37 | $24.37 | $24.37 | 2,246 |
| 2024-07-23 | $24.80 | $24.84 | $24.72 | $24.76 | $24.76 | 7,474 |
| 2024-07-22 | $25.03 | $25.03 | $24.96 | $24.96 | $24.96 | 752 |
| 2024-07-19 | $25.10 | $25.10 | $24.93 | $25.00 | $25.00 | 1,634 |
| 2024-07-18 | $25.54 | $25.54 | $25.02 | $25.02 | $25.02 | 5,769 |
| 2024-07-17 | $25.65 | $25.65 | $25.42 | $25.48 | $25.48 | 5,956 |
| 2024-07-16 | $25.62 | $25.79 | $25.62 | $25.79 | $25.79 | 2,650 |
| 2024-07-15 | $25.69 | $25.78 | $25.58 | $25.58 | $25.58 | 8,036 |
| 2024-07-12 | $26.02 | $26.16 | $25.96 | $25.98 | $25.98 | 19,101 |
| 2024-07-11 | $26.04 | $26.30 | $26.00 | $26.10 | $26.10 | 11,507 |
| 2024-07-10 | $25.79 | $25.98 | $25.77 | $25.93 | $25.93 | 17,408 |
| 2024-07-09 | $25.82 | $25.90 | $25.26 | $25.78 | $25.78 | 26,567 |
| 2024-07-08 | $25.94 | $25.94 | $25.77 | $25.89 | $25.89 | 15,761 |
| 2024-07-05 | $25.55 | $25.85 | $25.55 | $25.77 | $25.77 | 7,589 |
| 2024-07-03 | $25.04 | $25.46 | $25.04 | $25.42 | $25.42 | 21,086 |
| 2024-07-02 | $24.71 | $25.04 | $24.42 | $25.04 | $25.04 | 61,527 |
| 2024-07-01 | $24.24 | $24.71 | $24.09 | $24.25 | $24.25 | 7,466 |
| 2024-06-28 | $24.19 | $24.45 | $24.12 | $24.13 | $24.13 | 7,642 |
| 2024-06-27 | $24.13 | $24.14 | $23.95 | $24.02 | $24.02 | 14,825 |
| 2024-06-26 | $24.01 | $24.04 | $23.90 | $24.00 | $24.00 | 3,350 |
| 2024-06-25 | $23.90 | $23.90 | $23.69 | $23.79 | $23.79 | 3,735 |
| 2024-06-24 | $23.72 | $23.98 | $23.72 | $23.87 | $23.87 | 5,058 |
| 2024-06-21 | $23.61 | $23.86 | $23.58 | $23.72 | $23.72 | 14,394 |
| 2024-06-20 | $24.08 | $24.08 | $23.91 | $23.93 | $23.93 | 5,329 |
| 2024-06-18 | $23.93 | $24.10 | $23.90 | $23.95 | $23.95 | 12,995 |
| 2024-06-17 | $23.63 | $24.21 | $23.60 | $23.96 | $23.96 | 1,982 |
| 2024-06-14 | $23.91 | $23.91 | $23.61 | $23.68 | $23.68 | 14,272 |
| 2024-06-13 | $24.22 | $24.22 | $23.89 | $23.99 | $23.99 | 2,989 |
| 2024-06-12 | $24.24 | $24.63 | $24.17 | $24.34 | $24.34 | 9,149 |
| 2024-06-11 | $23.66 | $23.86 | $23.21 | $23.83 | $23.83 | 15,244 |
| 2024-06-10 | $23.71 | $23.85 | $23.66 | $23.71 | $23.71 | 1,603 |
| 2024-06-07 | $23.85 | $23.85 | $23.45 | $23.62 | $23.62 | 4,859 |
| 2024-06-06 | $23.70 | $23.87 | $23.68 | $23.87 | $23.87 | 1,549 |
| 2024-06-05 | $23.71 | $23.75 | $23.70 | $23.70 | $23.70 | 936 |
| 2024-06-04 | $23.41 | $23.55 | $23.37 | $23.48 | $23.48 | 3,807 |
| 2024-06-03 | $23.67 | $23.67 | $23.52 | $23.60 | $23.60 | 1,866 |
| 2024-05-31 | $23.15 | $23.27 | $23.15 | $23.27 | $23.27 | 18,201 |
| 2024-05-30 | $23.51 | $23.51 | $23.27 | $23.27 | $23.27 | 3,922 |
| 2024-05-29 | $23.74 | $23.78 | $23.50 | $23.56 | $23.56 | 12,257 |
| 2024-05-28 | $23.87 | $24.10 | $23.87 | $24.08 | $24.08 | 8,273 |
| 2024-05-24 | $23.77 | $23.85 | $23.77 | $23.77 | $23.77 | 1,038 |
| 2024-05-23 | $24.09 | $24.09 | $23.61 | $23.61 | $23.61 | 1,612 |
| 2024-05-22 | $23.91 | $23.98 | $23.79 | $23.87 | $23.87 | 6,950 |
| 2024-05-21 | $23.85 | $24.20 | $23.85 | $23.95 | $23.95 | 14,386 |
| 2024-05-20 | $23.94 | $24.06 | $23.94 | $23.97 | $23.97 | 5,508 |
| 2024-05-17 | $24.15 | $24.15 | $23.95 | $24.02 | $24.02 | 4,357 |
| 2024-05-16 | $24.52 | $24.76 | $24.32 | $24.32 | $24.32 | 2,660 |
| 2024-05-15 | $24.36 | $24.61 | $24.36 | $24.59 | $24.59 | 7,137 |
| 2024-05-14 | $24.03 | $24.13 | $24.03 | $24.12 | $24.12 | 1,375 |
| 2024-05-13 | $24.12 | $24.12 | $23.95 | $23.95 | $23.95 | 901 |
| 2024-05-10 | $23.96 | $24.11 | $23.96 | $24.11 | $24.11 | 977 |
| 2024-05-09 | $24.23 | $24.26 | $24.06 | $24.06 | $24.06 | 2,541 |
| 2024-05-08 | $24.30 | $24.33 | $24.30 | $24.33 | $24.33 | 486 |
| 2024-05-07 | $24.42 | $24.46 | $24.42 | $24.42 | $24.42 | 2,638 |
| 2024-05-06 | $24.30 | $24.43 | $24.05 | $24.42 | $24.42 | 6,537 |
| 2024-05-03 | $24.11 | $24.19 | $23.91 | $24.19 | $24.19 | 8,533 |
| 2024-05-02 | $23.62 | $23.94 | $23.58 | $23.91 | $23.91 | 4,164 |
| 2024-05-01 | $23.73 | $23.73 | $23.44 | $23.45 | $23.45 | 2,319 |
| 2024-04-30 | $23.61 | $23.75 | $23.61 | $23.61 | $23.61 | 5,434 |
| 2024-04-29 | $23.69 | $23.92 | $23.67 | $23.87 | $23.87 | 5,566 |
| 2024-04-26 | $23.63 | $23.74 | $23.63 | $23.74 | $23.74 | 741 |
| 2024-04-25 | $23.15 | $23.86 | $23.15 | $23.43 | $23.43 | 5,946 |
| 2024-04-24 | $23.41 | $23.60 | $23.41 | $23.48 | $23.48 | 10,788 |
| 2024-04-23 | $23.53 | $23.53 | $23.31 | $23.47 | $23.47 | 15,086 |
| 2024-04-22 | $23.22 | $23.34 | $23.04 | $23.34 | $23.34 | 17,630 |
| 2024-04-19 | $23.19 | $23.19 | $22.94 | $22.99 | $22.99 | 15,600 |
| 2024-04-18 | $23.20 | $23.41 | $23.19 | $23.24 | $23.24 | 10,811 |
| 2024-04-17 | $23.16 | $23.16 | $22.91 | $22.98 | $22.98 | 10,751 |
| 2024-04-16 | $23.28 | $23.28 | $23.02 | $23.08 | $23.08 | 5,736 |
| 2024-04-15 | $24.18 | $24.18 | $23.40 | $23.40 | $23.40 | 15,353 |
| 2024-04-12 | $24.17 | $24.17 | $23.88 | $23.92 | $23.92 | 10,081 |
| 2024-04-11 | $24.29 | $24.50 | $24.29 | $24.43 | $24.43 | 16,096 |
| 2024-04-10 | $24.50 | $24.50 | $23.90 | $24.03 | $24.03 | 58,563 |
| 2024-04-09 | $25.00 | $25.01 | $24.68 | $24.74 | $24.74 | 14,000 |
| 2024-04-08 | $25.05 | $25.15 | $25.00 | $25.04 | $25.04 | 4,129 |
| 2024-04-05 | $25.29 | $25.29 | $24.93 | $24.93 | $24.93 | 12,976 |
| 2024-04-04 | $25.24 | $25.39 | $25.15 | $25.15 | $25.15 | 11,607 |
| 2024-04-03 | $25.10 | $25.10 | $24.73 | $25.00 | $25.00 | 17,845 |
| 2024-04-02 | $25.28 | $25.30 | $25.20 | $25.20 | $25.20 | 23,527 |
| 2024-04-01 | $25.50 | $25.50 | $25.16 | $25.28 | $25.28 | 11,410 |
| 2024-03-28 | $25.49 | $25.49 | $25.41 | $25.43 | $25.43 | 3,517 |
| 2024-03-27 | $25.40 | $25.42 | $25.34 | $25.37 | $25.37 | 16,995 |
| 2024-03-26 | $25.31 | $25.44 | $25.31 | $25.40 | $25.40 | 12,793 |
| 2024-03-25 | $25.19 | $25.56 | $25.01 | $25.25 | $25.25 | 13,647 |
| 2024-03-22 | $25.35 | $25.40 | $25.35 | $25.35 | $25.35 | 13,302 |
| 2024-03-21 | $25.10 | $25.53 | $25.10 | $25.41 | $25.41 | 12,373 |
| 2024-03-20 | $24.47 | $24.83 | $24.47 | $24.80 | $24.80 | 19,921 |
| 2024-03-19 | $24.50 | $24.52 | $24.29 | $24.47 | $24.47 | 13,518 |
| 2024-03-18 | $24.75 | $24.88 | $24.57 | $24.58 | $24.58 | 5,531 |
| 2024-03-15 | $24.86 | $24.86 | $24.59 | $24.61 | $24.61 | 37,938 |
| 2024-03-14 | $24.97 | $24.99 | $24.86 | $24.92 | $24.92 | 17,390 |
| 2024-03-13 | $24.72 | $24.96 | $24.72 | $24.88 | $24.88 | 10,391 |
| 2024-03-12 | $24.81 | $24.93 | $24.80 | $24.91 | $24.91 | 18,842 |
| 2024-03-11 | $24.65 | $24.78 | $24.60 | $24.67 | $24.67 | 15,688 |
| 2024-03-08 | $24.66 | $24.72 | $24.55 | $24.63 | $24.63 | 38,543 |
| 2024-03-07 | $24.79 | $24.79 | $24.63 | $24.64 | $24.64 | 43,325 |
| 2024-03-06 | $24.35 | $24.62 | $24.34 | $24.45 | $24.45 | 58,526 |
| 2024-03-05 | $24.26 | $24.26 | $24.12 | $24.21 | $24.21 | 25,565 |
| 2024-03-04 | $24.25 | $24.56 | $24.25 | $24.45 | $24.45 | 39,251 |
| 2024-03-01 | $23.99 | $24.39 | $23.98 | $24.20 | $24.20 | 47,641 |
| 2024-02-29 | $23.56 | $23.98 | $23.51 | $23.92 | $23.92 | 168,660 |
| 2024-02-28 | $23.20 | $23.43 | $23.11 | $23.33 | $23.33 | 14,682 |
| 2024-02-27 | $23.22 | $23.22 | $23.08 | $23.17 | $23.17 | 16,897 |
| 2024-02-26 | $23.33 | $23.52 | $23.22 | $23.36 | $23.36 | 25,931 |
| 2024-02-23 | $23.29 | $23.66 | $23.29 | $23.60 | $23.60 | 12,057 |
| 2024-02-22 | $23.25 | $23.41 | $23.25 | $23.39 | $23.39 | 1,735 |
| 2024-02-21 | $23.14 | $23.18 | $23.10 | $23.12 | $23.12 | 4,671 |
| 2024-02-20 | $23.06 | $23.19 | $23.01 | $23.04 | $23.04 | 31,791 |
| 2024-02-16 | $22.81 | $23.10 | $22.81 | $23.02 | $23.02 | 31,357 |
| 2024-02-15 | $22.98 | $22.99 | $22.79 | $22.91 | $22.91 | 9,232 |
| 2024-02-14 | $23.09 | $23.13 | $22.51 | $23.04 | $23.04 | 20,039 |
| 2024-02-13 | $22.70 | $22.70 | $22.50 | $22.60 | $22.60 | 11,753 |
| 2024-02-12 | $22.71 | $23.24 | $22.71 | $23.11 | $23.11 | 6,318 |
| 2024-02-09 | $22.66 | $22.76 | $22.58 | $22.76 | $22.76 | 5,230 |
| 2024-02-08 | $22.89 | $22.89 | $22.61 | $22.63 | $22.63 | 4,055 |
| 2024-02-07 | $22.56 | $22.91 | $22.56 | $22.74 | $22.74 | 8,644 |
| 2024-02-06 | $22.30 | $22.39 | $22.30 | $22.31 | $22.31 | 4,511 |
| 2024-02-05 | $22.45 | $22.45 | $22.31 | $22.39 | $22.39 | 5,599 |
| 2024-02-02 | $22.61 | $22.62 | $22.45 | $22.47 | $22.47 | 10,696 |
| 2024-02-01 | $21.89 | $22.24 | $21.89 | $22.22 | $22.22 | 4,312 |
| 2024-01-31 | $21.64 | $21.77 | $21.59 | $21.59 | $21.59 | 6,346 |
| 2024-01-30 | $21.65 | $21.73 | $21.65 | $21.68 | $21.68 | 5,524 |
| 2024-01-29 | $21.68 | $21.73 | $21.65 | $21.72 | $21.72 | 8,654 |
| 2024-01-26 | $21.51 | $21.79 | $21.51 | $21.67 | $21.67 | 7,268 |
| 2024-01-25 | $21.52 | $21.53 | $21.40 | $21.50 | $21.50 | 19,456 |
| 2024-01-24 | $21.64 | $21.71 | $21.57 | $21.58 | $21.58 | 8,112 |
| 2024-01-23 | $21.36 | $21.46 | $21.36 | $21.38 | $21.38 | 9,206 |
| 2024-01-22 | $21.27 | $21.39 | $21.21 | $21.26 | $21.26 | 15,477 |
| 2024-01-19 | $21.26 | $21.45 | $21.21 | $21.38 | $21.38 | 12,069 |
| 2024-01-18 | $20.89 | $21.12 | $20.89 | $21.09 | $21.09 | 10,863 |
| 2024-01-17 | $21.05 | $21.37 | $20.66 | $20.72 | $20.72 | 31,760 |
| 2024-01-16 | $21.81 | $21.90 | $21.37 | $21.38 | $21.38 | 14,131 |
| 2024-01-12 | $22.37 | $22.37 | $22.13 | $22.15 | $22.15 | 3,421 |
| 2024-01-11 | $22.15 | $22.26 | $22.09 | $22.20 | $22.20 | 4,698 |
| 2024-01-10 | $22.30 | $22.62 | $22.15 | $22.22 | $22.22 | 16,537 |
| 2024-01-09 | $22.48 | $22.54 | $22.33 | $22.34 | $22.34 | 7,313 |
| 2024-01-08 | $22.78 | $22.97 | $22.55 | $22.83 | $22.83 | 17,641 |
| 2024-01-05 | $22.50 | $22.87 | $22.50 | $22.67 | $22.67 | 5,883 |
| 2024-01-04 | $22.54 | $22.61 | $22.47 | $22.54 | $22.54 | 20,439 |
| 2024-01-03 | $22.83 | $22.83 | $22.64 | $22.73 | $22.73 | 10,723 |
| 2024-01-02 | $23.16 | $23.27 | $23.14 | $23.18 | $23.18 | 8,762 |
| 2023-12-29 | $23.50 | $23.57 | $23.34 | $23.40 | $23.40 | 22,169 |
| 2023-12-28 | $23.49 | $23.84 | $23.49 | $23.64 | $23.64 | 16,538 |
| 2023-12-27 | $23.11 | $23.37 | $23.08 | $23.27 | $23.27 | 9,868 |
| 2023-12-26 | $22.91 | $23.18 | $22.91 | $23.09 | $23.09 | 13,922 |
| 2023-12-22 | $23.00 | $23.17 | $22.89 | $23.04 | $23.04 | 15,266 |
| 2023-12-21 | $23.14 | $23.15 | $22.89 | $23.14 | $23.14 | 18,245 |
| 2023-12-20 | $23.07 | $23.17 | $22.80 | $22.85 | $22.85 | 10,516 |
| 2023-12-19 | $22.95 | $23.08 | $22.95 | $23.05 | $23.05 | 12,071 |
| 2023-12-18 | $23.01 | $23.01 | $22.69 | $22.90 | $22.90 | 7,870 |
| 2023-12-15 | $22.65 | $23.00 | $22.47 | $23.00 | $23.00 | 43,661 |
| 2023-12-14 | $22.39 | $22.84 | $22.39 | $22.69 | $22.69 | 9,041 |
| 2023-12-13 | $21.79 | $22.41 | $21.78 | $22.31 | $22.31 | 10,455 |
| 2023-12-12 | $22.11 | $22.16 | $22.01 | $22.08 | $22.08 | 8,682 |
| 2023-12-11 | $21.87 | $22.25 | $21.87 | $22.21 | $22.21 | 4,779 |
| 2023-12-08 | $21.82 | $21.92 | $21.82 | $21.91 | $21.91 | 5,754 |
| 2023-12-07 | $21.81 | $21.85 | $21.61 | $21.85 | $21.85 | 3,820 |
| 2023-12-06 | $21.60 | $22.29 | $21.60 | $21.67 | $21.67 | 4,956 |
| 2023-12-05 | $21.59 | $21.65 | $21.56 | $21.64 | $21.64 | 8,367 |
| 2023-12-04 | $21.99 | $21.99 | $21.76 | $21.81 | $21.81 | 4,607 |
| 2023-12-01 | $21.98 | $22.13 | $21.79 | $22.13 | $22.13 | 2,929 |
| 2023-11-30 | $22.08 | $22.12 | $21.98 | $22.05 | $22.05 | 12,046 |
| 2023-11-29 | $22.23 | $22.25 | $22.09 | $22.09 | $22.09 | 5,588 |
| 2023-11-28 | $21.87 | $22.16 | $21.87 | $22.15 | $22.15 | 9,133 |
| 2023-11-27 | $21.50 | $21.74 | $21.50 | $21.74 | $21.74 | 3,164 |
| 2023-11-24 | $21.72 | $21.81 | $21.58 | $21.62 | $21.62 | 6,859 |
| 2023-11-22 | $21.90 | $21.90 | $21.65 | $21.86 | $21.86 | 9,412 |
| 2023-11-21 | $21.85 | $21.85 | $21.59 | $21.63 | $21.63 | 6,946 |
| 2023-11-20 | $21.36 | $21.74 | $21.36 | $21.74 | $21.74 | 3,980 |
| 2023-11-17 | $21.39 | $21.39 | $21.06 | $21.19 | $21.19 | 17,572 |
| 2023-11-16 | $21.22 | $21.51 | $21.11 | $21.38 | $21.38 | 10,729 |
| 2023-11-15 | $21.17 | $21.17 | $21.04 | $21.08 | $21.08 | 43,400 |
| 2023-11-14 | $20.91 | $21.11 | $20.91 | $21.03 | $21.03 | 6,417 |
| 2023-11-13 | $20.40 | $20.53 | $20.40 | $20.48 | $20.48 | 14,953 |
| 2023-11-10 | $20.40 | $20.55 | $20.40 | $20.50 | $20.50 | 4,932 |
| 2023-11-09 | $20.64 | $20.64 | $20.41 | $20.41 | $20.41 | 45,177 |
| 2023-11-08 | $20.74 | $20.77 | $20.45 | $20.60 | $20.60 | 24,176 |
| 2023-11-07 | $21.15 | $21.20 | $20.90 | $21.04 | $21.04 | 19,006 |
| 2023-11-06 | $21.12 | $21.55 | $21.12 | $21.33 | $21.33 | 27,309 |
| 2023-11-03 | $20.08 | $20.34 | $19.92 | $20.32 | $20.32 | 7,469 |
| 2023-11-02 | $19.56 | $19.76 | $19.56 | $19.74 | $19.74 | 12,389 |
| 2023-11-01 | $18.71 | $19.23 | $18.71 | $19.23 | $19.23 | 3,575 |
| 2023-10-31 | $18.78 | $18.78 | $18.55 | $18.57 | $18.57 | 11,309 |
| 2023-10-30 | $18.64 | $19.03 | $18.64 | $19.02 | $19.02 | 6,603 |
| 2023-10-27 | $18.57 | $18.63 | $18.30 | $18.35 | $18.35 | 8,312 |
| 2023-10-26 | $18.81 | $18.85 | $18.48 | $18.60 | $18.60 | 76,944 |
| 2023-10-25 | $19.30 | $19.32 | $19.00 | $19.02 | $19.02 | 20,941 |
| 2023-10-24 | $19.48 | $19.54 | $19.41 | $19.54 | $19.54 | 10,322 |
| 2023-10-23 | $19.74 | $19.74 | $19.20 | $19.33 | $19.33 | 85,543 |
| 2023-10-20 | $19.94 | $19.94 | $19.80 | $19.80 | $19.80 | 1,926 |
| 2023-10-19 | $20.35 | $20.35 | $20.00 | $20.06 | $20.06 | 6,808 |
| 2023-10-18 | $20.49 | $20.50 | $20.29 | $20.33 | $20.33 | 8,325 |
| 2023-10-17 | $20.62 | $20.62 | $20.49 | $20.51 | $20.51 | 4,230 |
| 2023-10-16 | $20.60 | $20.72 | $20.57 | $20.57 | $20.57 | 9,942 |
| 2023-10-13 | $20.74 | $20.74 | $20.54 | $20.56 | $20.56 | 5,544 |
| 2023-10-12 | $20.81 | $20.91 | $20.60 | $20.67 | $20.67 | 18,122 |
| 2023-10-11 | $20.67 | $20.81 | $20.66 | $20.66 | $20.66 | 27,805 |
| 2023-10-10 | $20.45 | $20.55 | $20.42 | $20.50 | $20.50 | 11,061 |
| 2023-10-09 | $20.49 | $20.51 | $20.37 | $20.51 | $20.51 | 5,740 |
| 2023-10-06 | $20.54 | $20.73 | $20.54 | $20.64 | $20.64 | 9,397 |
| 2023-10-05 | $20.50 | $20.58 | $20.45 | $20.53 | $20.53 | 3,291 |
| 2023-10-04 | $20.80 | $20.80 | $20.51 | $20.57 | $20.57 | 6,817 |
| 2023-10-03 | $20.75 | $20.80 | $20.66 | $20.70 | $20.70 | 3,893 |
| 2023-10-02 | $20.98 | $20.98 | $20.80 | $20.86 | $20.86 | 1,694 |
| 2023-09-29 | $21.04 | $21.09 | $20.98 | $21.03 | $21.03 | 2,049 |
| 2023-09-28 | $20.71 | $21.07 | $20.70 | $21.00 | $21.00 | 3,186 |
| 2023-09-27 | $20.82 | $20.82 | $20.71 | $20.71 | $20.71 | 2,616 |
| 2023-09-26 | $20.99 | $21.10 | $20.62 | $20.62 | $20.62 | 6,372 |
| 2023-09-25 | $21.16 | $21.35 | $21.16 | $21.30 | $21.30 | 3,381 |
| 2023-09-22 | $21.61 | $21.78 | $21.35 | $21.35 | $21.35 | 36,014 |
| 2023-09-21 | $21.69 | $21.69 | $21.37 | $21.40 | $21.40 | 17,813 |
| 2023-09-20 | $22.12 | $22.12 | $22.01 | $22.02 | $22.02 | 1,601 |
| 2023-09-19 | $22.17 | $22.19 | $22.04 | $22.18 | $22.18 | 7,397 |
| 2023-09-18 | $22.31 | $22.33 | $22.28 | $22.28 | $22.28 | 683 |
| 2023-09-15 | $22.26 | $22.40 | $22.26 | $22.26 | $22.26 | 2,051 |
| 2023-09-14 | $21.92 | $22.17 | $21.92 | $22.13 | $22.13 | 6,824 |
| 2023-09-13 | $21.75 | $21.84 | $21.69 | $21.69 | $21.69 | 1,287 |
| 2023-09-12 | $21.68 | $21.74 | $21.68 | $21.73 | $21.73 | 3,158 |
| 2023-09-11 | $21.95 | $22.00 | $21.92 | $21.96 | $21.96 | 6,825 |
| 2023-09-08 | $21.83 | $21.87 | $21.69 | $21.77 | $21.77 | 3,579 |
| 2023-09-07 | $21.71 | $22.07 | $21.70 | $21.70 | $21.70 | 3,509 |
| 2023-09-06 | $21.98 | $22.07 | $21.71 | $21.71 | $21.71 | 8,846 |
| 2023-09-05 | $22.22 | $22.22 | $22.07 | $22.07 | $22.07 | 3,601 |
| 2023-09-01 | $22.24 | $22.32 | $22.16 | $22.24 | $22.24 | 4,499 |
| 2023-08-31 | $22.11 | $22.42 | $21.92 | $21.96 | $21.96 | 18,120 |
| 2023-08-30 | $22.03 | $22.17 | $21.96 | $22.03 | $22.03 | 14,459 |
| 2023-08-29 | $21.79 | $22.14 | $21.79 | $22.13 | $22.13 | 5,625 |
| 2023-08-28 | $21.82 | $21.92 | $21.79 | $21.84 | $21.84 | 4,743 |
| 2023-08-25 | $21.71 | $21.84 | $21.59 | $21.72 | $21.72 | 12,398 |
| 2023-08-24 | $21.69 | $21.80 | $21.51 | $21.56 | $21.56 | 4,329 |
| 2023-08-23 | $21.50 | $21.60 | $21.49 | $21.52 | $21.52 | 23,894 |
| 2023-08-22 | $21.36 | $21.53 | $21.36 | $21.36 | $21.36 | 8,857 |
| 2023-08-21 | $21.68 | $21.68 | $21.45 | $21.52 | $21.52 | 20,243 |
| 2023-08-18 | $21.44 | $21.57 | $21.42 | $21.54 | $21.54 | 6,796 |
| 2023-08-17 | $21.83 | $21.83 | $21.63 | $21.67 | $21.67 | 1,955 |
| 2023-08-16 | $21.97 | $21.97 | $21.62 | $21.62 | $21.62 | 3,747 |
| 2023-08-15 | $22.01 | $22.20 | $22.01 | $22.10 | $22.10 | 3,977 |
| 2023-08-14 | $22.36 | $22.37 | $22.33 | $22.35 | $22.35 | 3,233 |
| 2023-08-11 | $22.67 | $22.69 | $22.48 | $22.52 | $22.52 | 5,204 |
| 2023-08-10 | $23.20 | $23.21 | $22.65 | $22.76 | $22.76 | 7,382 |
| 2023-08-09 | $23.14 | $23.29 | $23.14 | $23.15 | $23.15 | 2,429 |
| 2023-08-08 | $22.96 | $23.00 | $22.75 | $22.94 | $22.94 | 3,077 |
| 2023-08-07 | $23.45 | $23.45 | $23.09 | $23.15 | $23.15 | 2,212 |
| 2023-08-04 | $23.75 | $23.76 | $23.25 | $23.25 | $23.25 | 13,138 |
| 2023-08-03 | $23.75 | $24.10 | $23.70 | $23.74 | $23.74 | 1,419 |
| 2023-08-02 | $23.91 | $23.91 | $23.65 | $23.76 | $23.76 | 3,231 |
| 2023-08-01 | $24.08 | $24.29 | $24.08 | $24.15 | $24.15 | 5,073 |
| 2023-07-31 | $24.07 | $24.32 | $24.07 | $24.10 | $24.10 | 2,709 |
| 2023-07-28 | $23.89 | $24.24 | $23.89 | $24.19 | $24.19 | 5,112 |
| 2023-07-27 | $23.65 | $23.65 | $23.41 | $23.47 | $23.47 | 15,840 |
| 2023-07-26 | $23.53 | $23.70 | $23.40 | $23.61 | $23.61 | 5,395 |
| 2023-07-25 | $23.71 | $23.91 | $23.71 | $23.77 | $23.77 | 4,774 |
| 2023-07-24 | $23.48 | $23.77 | $23.48 | $23.63 | $23.63 | 5,991 |
| 2023-07-21 | $23.37 | $23.37 | $23.27 | $23.29 | $23.29 | 4,373 |
| 2023-07-20 | $23.44 | $23.44 | $23.16 | $23.29 | $23.29 | 8,700 |
| 2023-07-19 | $23.66 | $23.76 | $23.60 | $23.67 | $23.67 | 5,576 |
| 2023-07-18 | $23.76 | $23.90 | $23.70 | $23.75 | $23.75 | 4,774 |
| 2023-07-17 | $23.71 | $23.94 | $23.71 | $23.83 | $23.83 | 2,825 |
| 2023-07-14 | $23.86 | $23.86 | $23.72 | $23.72 | $23.72 | 1,614 |
| 2023-07-13 | $23.49 | $23.84 | $23.49 | $23.74 | $23.74 | 8,966 |
| 2023-07-12 | $23.16 | $23.47 | $23.16 | $23.45 | $23.45 | 4,573 |
| 2023-07-11 | $22.64 | $22.79 | $22.64 | $22.79 | $22.79 | 7,098 |
| 2023-07-10 | $22.34 | $22.63 | $22.34 | $22.49 | $22.49 | 1,576 |
| 2023-07-07 | $22.35 | $22.63 | $22.35 | $22.51 | $22.51 | 4,648 |
| 2023-07-06 | $22.67 | $22.78 | $22.09 | $22.39 | $22.39 | 19,690 |
| 2023-07-05 | $23.38 | $23.38 | $22.83 | $23.00 | $23.00 | 9,548 |
| 2023-07-03 | $23.31 | $23.50 | $23.31 | $23.49 | $23.49 | 1,531 |
| 2023-06-30 | $22.94 | $23.15 | $22.94 | $23.14 | $23.14 | 1,643 |
| 2023-06-29 | $22.93 | $22.93 | $22.82 | $22.86 | $22.86 | 3,341 |
| 2023-06-28 | $23.17 | $23.17 | $23.06 | $23.06 | $23.06 | 4,438 |
| 2023-06-27 | $23.62 | $23.88 | $23.31 | $23.31 | $23.31 | 6,799 |
| 2023-06-26 | $23.39 | $23.48 | $23.34 | $23.48 | $23.48 | 2,233 |
| 2023-06-23 | $23.48 | $23.53 | $23.27 | $23.27 | $23.27 | 3,336 |
| 2023-06-22 | $23.64 | $23.95 | $23.64 | $23.78 | $23.78 | 5,458 |
| 2023-06-21 | $24.08 | $24.08 | $23.48 | $23.48 | $23.48 | 10,542 |
| 2023-06-20 | $24.33 | $24.33 | $24.14 | $24.14 | $24.14 | 12,914 |
| 2023-06-16 | $24.49 | $24.49 | $24.44 | $24.46 | $24.46 | 1,031 |
| 2023-06-15 | $24.25 | $24.88 | $24.25 | $24.62 | $24.62 | 6,845 |
| 2023-06-14 | $24.49 | $24.49 | $24.26 | $24.26 | $24.26 | 12,184 |
| 2023-06-13 | $24.52 | $24.61 | $24.50 | $24.61 | $24.61 | 2,934 |
| 2023-06-12 | $24.30 | $24.70 | $24.30 | $24.35 | $24.35 | 8,091 |
| 2023-06-09 | $24.19 | $24.29 | $24.00 | $24.28 | $24.28 | 2,058 |
| 2023-06-08 | $24.02 | $24.10 | $24.02 | $24.06 | $24.06 | 13,848 |
| 2023-06-07 | $23.93 | $23.93 | $23.81 | $23.84 | $23.84 | 79,286 |
| 2023-06-06 | $23.98 | $24.10 | $23.95 | $23.98 | $23.98 | 3,276 |
| 2023-06-05 | $23.55 | $24.29 | $23.55 | $24.29 | $24.29 | 11,000 |
| 2023-06-02 | $23.04 | $24.81 | $23.04 | $23.60 | $23.60 | 21,816 |
| 2023-06-01 | $22.31 | $22.71 | $22.31 | $22.67 | $22.67 | 2,623 |
| 2023-05-31 | $22.24 | $22.46 | $22.24 | $22.30 | $22.30 | 3,445 |
| 2023-05-30 | $22.46 | $22.51 | $22.38 | $22.41 | $22.41 | 11,132 |
| 2023-05-26 | $22.10 | $22.31 | $22.10 | $22.24 | $22.24 | 1,499 |
| 2023-05-25 | $22.16 | $22.16 | $21.90 | $21.90 | $21.90 | 941 |
| 2023-05-24 | $22.12 | $22.17 | $22.06 | $22.11 | $22.11 | 11,023 |
| 2023-05-23 | $22.19 | $22.19 | $22.09 | $22.09 | $22.09 | 9,282 |
| 2023-05-22 | $22.16 | $22.49 | $22.16 | $22.32 | $22.32 | 6,876 |
| 2023-05-19 | $21.91 | $22.00 | $21.91 | $21.98 | $21.98 | 4,213 |
| 2023-05-18 | $21.44 | $21.64 | $21.44 | $21.64 | $21.64 | 3,209 |
| 2023-05-17 | $21.27 | $21.56 | $21.27 | $21.56 | $21.56 | 3,424 |
| 2023-05-16 | $21.06 | $21.06 | $21.01 | $21.02 | $21.02 | 12,338 |
| 2023-05-15 | $20.98 | $21.13 | $20.98 | $21.13 | $21.13 | 1,390 |
| 2023-05-12 | $21.13 | $21.13 | $20.80 | $20.80 | $20.80 | 463 |
| 2023-05-11 | $21.15 | $21.15 | $21.03 | $21.11 | $21.11 | 3,192 |
| 2023-05-10 | $21.55 | $21.55 | $21.45 | $21.48 | $21.48 | 2,426 |
| 2023-05-09 | $21.52 | $21.56 | $21.50 | $21.51 | $21.51 | 3,458 |
| 2023-05-08 | $21.63 | $21.74 | $21.63 | $21.70 | $21.70 | 1,245 |
| 2023-05-05 | $21.48 | $21.67 | $21.48 | $21.62 | $21.62 | 3,305 |
| 2023-05-04 | $21.40 | $21.45 | $21.35 | $21.35 | $21.35 | 4,556 |
| 2023-05-03 | $21.36 | $21.36 | $21.31 | $21.31 | $21.31 | 3,172 |
| 2023-05-02 | $21.29 | $21.34 | $21.24 | $21.25 | $21.25 | 3,258 |
| 2023-05-01 | $21.38 | $21.38 | $21.29 | $21.29 | $21.29 | 1,065 |
| 2023-04-28 | $21.21 | $21.39 | $21.21 | $21.38 | $21.38 | 1,856 |
| 2023-04-27 | $21.09 | $21.40 | $21.09 | $21.39 | $21.39 | 3,759 |
| 2023-04-26 | $20.89 | $21.17 | $20.88 | $21.04 | $21.04 | 12,498 |
| 2023-04-25 | $21.05 | $21.06 | $20.67 | $20.67 | $20.67 | 8,814 |
| 2023-04-24 | $21.31 | $21.31 | $21.29 | $21.29 | $21.29 | 1,084 |
| 2023-04-21 | $21.58 | $21.58 | $21.33 | $21.36 | $21.36 | 2,272 |
| 2023-04-20 | $21.53 | $21.70 | $21.53 | $21.68 | $21.68 | 8,172 |
| 2023-04-19 | $21.77 | $21.79 | $21.65 | $21.70 | $21.70 | 5,978 |
| 2023-04-18 | $22.08 | $22.08 | $21.92 | $21.92 | $21.92 | 14,279 |
| 2023-04-17 | $22.25 | $22.25 | $21.94 | $22.02 | $22.02 | 6,599 |
| 2023-04-14 | $22.51 | $22.51 | $22.05 | $22.05 | $22.05 | 13,302 |
| 2023-04-13 | $22.44 | $22.67 | $22.44 | $22.49 | $22.49 | 9,757 |
| 2023-04-12 | $22.16 | $22.25 | $22.13 | $22.13 | $22.13 | 5,719 |
| 2023-04-11 | $22.09 | $22.22 | $22.05 | $22.15 | $22.15 | 149,178 |
| 2023-04-10 | $21.50 | $21.78 | $21.50 | $21.76 | $21.76 | 5,851 |
| 2023-04-06 | $21.60 | $21.60 | $21.40 | $21.49 | $21.49 | 697 |
| 2023-04-05 | $21.77 | $21.77 | $21.68 | $21.68 | $21.68 | 2,228 |
| 2023-04-04 | $21.65 | $21.79 | $21.57 | $21.79 | $21.79 | 4,755 |
| 2023-04-03 | $21.84 | $21.84 | $21.70 | $21.79 | $21.79 | 2,986 |
| 2023-03-31 | $21.77 | $21.97 | $21.77 | $21.97 | $21.97 | 3,104 |
| 2023-03-30 | $21.51 | $21.87 | $21.51 | $21.66 | $21.66 | 1,243 |
| 2023-03-29 | $21.65 | $21.65 | $21.55 | $21.55 | $21.55 | 837 |
| 2023-03-28 | $21.45 | $21.51 | $21.38 | $21.40 | $21.40 | 15,742 |
| 2023-03-27 | $21.47 | $21.47 | $21.27 | $21.33 | $21.33 | 4,315 |
| 2023-03-24 | $21.60 | $21.60 | $21.26 | $21.46 | $21.46 | 2,509 |
| 2023-03-23 | $21.78 | $22.30 | $21.68 | $21.71 | $21.71 | 10,467 |
| 2023-03-22 | $21.55 | $21.70 | $21.31 | $21.58 | $21.58 | 8,051 |
| 2023-03-21 | $21.70 | $21.70 | $21.34 | $21.34 | $21.34 | 1,044 |
| 2023-03-20 | $21.63 | $21.63 | $21.62 | $21.62 | $21.62 | 1,453 |
| 2023-03-17 | $21.73 | $21.73 | $21.39 | $21.60 | $21.60 | 3,250 |
| 2023-03-16 | $21.31 | $21.97 | $21.31 | $21.97 | $21.97 | 5,124 |
| 2023-03-15 | $21.24 | $21.27 | $21.01 | $21.01 | $21.01 | 5,241 |
| 2023-03-14 | $21.87 | $21.87 | $21.66 | $21.73 | $21.73 | 1,508 |
| 2023-03-13 | $21.45 | $21.92 | $21.45 | $21.92 | $21.92 | 4,103 |
| 2023-03-10 | $21.50 | $21.71 | $21.39 | $21.43 | $21.43 | 4,776 |
| 2023-03-09 | $22.72 | $22.72 | $21.28 | $21.31 | $21.31 | 6,809 |
| 2023-03-08 | $22.17 | $22.50 | $21.94 | $21.94 | $21.94 | 1,667 |
| 2023-03-07 | $21.99 | $22.20 | $21.87 | $22.05 | $22.05 | 30,764 |
| 2023-03-06 | $22.10 | $22.11 | $22.00 | $22.01 | $22.01 | 19,894 |
| 2023-03-03 | $21.96 | $22.13 | $21.87 | $22.00 | $22.00 | 20,584 |
| 2023-03-02 | $21.63 | $22.00 | $21.57 | $21.76 | $21.76 | 12,687 |
| 2023-03-01 | $21.94 | $22.11 | $21.78 | $21.87 | $21.87 | 59,872 |
| 2023-02-28 | $21.80 | $21.89 | $21.80 | $21.83 | $21.83 | 5,955 |
| 2023-02-27 | $22.16 | $22.16 | $21.91 | $21.92 | $21.92 | 5,352 |
| 2023-02-24 | $22.11 | $22.14 | $22.01 | $22.01 | $22.01 | 9,357 |
| 2023-02-23 | $22.80 | $22.90 | $22.43 | $22.54 | $22.54 | 9,447 |
| 2023-02-22 | $22.42 | $22.76 | $22.42 | $22.76 | $22.76 | 7,873 |
| 2023-02-21 | $22.47 | $22.65 | $22.44 | $22.54 | $22.54 | 10,341 |
| 2023-02-17 | $22.74 | $23.35 | $22.51 | $22.58 | $22.58 | 2,348 |
| 2023-02-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 383 |
| 2023-02-15 | $23.16 | $23.16 | $22.50 | $22.65 | $22.65 | 11,056 |
| 2023-02-14 | $23.12 | $23.92 | $23.12 | $23.69 | $23.69 | 62,059 |
| 2023-02-13 | $23.45 | $23.45 | $22.81 | $23.33 | $23.33 | 9,483 |
| 2023-02-10 | $23.82 | $24.00 | $23.61 | $23.71 | $23.71 | 3,817 |
| 2023-02-09 | $24.41 | $24.46 | $23.93 | $24.01 | $24.01 | 8,391 |
| 2023-02-08 | $24.08 | $24.12 | $24.08 | $24.08 | $24.08 | 1,990 |
| 2023-02-07 | $23.46 | $23.90 | $23.16 | $23.90 | $23.90 | 5,051 |
| 2023-02-06 | $23.90 | $23.90 | $23.41 | $23.44 | $23.44 | 6,559 |
| 2023-02-03 | $24.39 | $24.40 | $24.28 | $24.28 | $24.28 | 2,009 |
| 2023-02-02 | $24.75 | $24.90 | $24.65 | $24.73 | $24.73 | 3,556 |
| 2023-02-01 | $24.03 | $24.86 | $24.03 | $24.71 | $24.71 | 10,547 |
| 2023-01-31 | $24.05 | $24.11 | $23.46 | $24.11 | $24.11 | 32,028 |
| 2023-01-30 | $24.25 | $24.55 | $24.14 | $24.14 | $24.14 | 8,608 |
| 2023-01-27 | $24.30 | $24.66 | $24.30 | $24.65 | $24.65 | 2,605 |
| 2023-01-26 | $24.31 | $24.63 | $24.27 | $24.42 | $24.42 | 6,168 |
| 2023-01-25 | $24.06 | $24.06 | $23.81 | $24.00 | $24.00 | 2,735 |
| 2023-01-24 | $24.19 | $24.22 | $24.05 | $24.15 | $24.15 | 38,470 |
| 2023-01-23 | $24.25 | $24.45 | $24.25 | $24.34 | $24.34 | 6,638 |
| 2023-01-20 | $24.16 | $24.31 | $24.16 | $24.23 | $24.23 | 4,884 |
| 2023-01-19 | $23.62 | $24.15 | $23.62 | $23.84 | $23.84 | 7,694 |
| 2023-01-18 | $24.02 | $24.18 | $23.64 | $23.65 | $23.65 | 8,346 |
| 2023-01-17 | $23.49 | $24.15 | $23.49 | $23.77 | $23.77 | 9,405 |
| 2023-01-13 | $23.31 | $23.60 | $23.31 | $23.49 | $23.49 | 5,339 |
| 2023-01-12 | $23.23 | $23.54 | $23.23 | $23.32 | $23.32 | 3,815 |
| 2023-01-11 | $23.14 | $23.14 | $23.01 | $23.10 | $23.10 | 4,511 |
| 2023-01-10 | $22.72 | $23.26 | $22.72 | $23.22 | $23.22 | 56,772 |
| 2023-01-09 | $22.90 | $23.12 | $22.59 | $22.74 | $22.74 | 34,590 |
| 2023-01-06 | $21.75 | $22.23 | $21.75 | $22.22 | $22.22 | 17,540 |
| 2023-01-05 | $21.09 | $21.57 | $20.94 | $21.57 | $21.57 | 11,537 |
| 2023-01-04 | $20.90 | $21.31 | $20.90 | $21.29 | $21.29 | 23,580 |
| 2023-01-03 | $20.75 | $20.79 | $20.45 | $20.65 | $20.65 | 17,634 |
| 2022-12-30 | $20.87 | $20.87 | $20.72 | $20.83 | $20.83 | 11,855 |
| 2022-12-29 | $20.95 | $21.08 | $20.91 | $21.08 | $21.08 | 25,655 |
| 2022-12-28 | $21.07 | $21.43 | $20.82 | $20.95 | $20.95 | 9,953 |
| 2022-12-27 | $21.61 | $21.64 | $21.20 | $21.36 | $21.36 | 14,882 |
| 2022-12-23 | $21.50 | $21.64 | $21.31 | $21.56 | $21.56 | 18,920 |
| 2022-12-22 | $24.61 | $24.79 | $24.61 | $24.74 | $21.44 | 28,734 |
| 2022-12-21 | $24.57 | $24.79 | $24.51 | $24.76 | $21.45 | 13,836 |
| 2022-12-20 | $24.64 | $24.64 | $24.50 | $24.59 | $21.31 | 18,330 |
| 2022-12-19 | $24.35 | $24.44 | $24.22 | $24.30 | $21.06 | 59,365 |
| 2022-12-16 | $23.91 | $24.41 | $23.91 | $24.16 | $20.94 | 9,293 |
| 2022-12-15 | $24.23 | $24.23 | $23.71 | $23.72 | $20.56 | 8,508 |
| 2022-12-14 | $24.86 | $24.89 | $24.70 | $24.70 | $24.70 | 6,796 |
| 2022-12-13 | $25.07 | $25.07 | $24.84 | $24.93 | $24.93 | 33,061 |
| 2022-12-12 | $24.60 | $24.64 | $24.44 | $24.63 | $24.63 | 10,198 |
| 2022-12-09 | $24.31 | $24.40 | $23.68 | $24.35 | $24.35 | 7,712 |
| 2022-12-08 | $24.29 | $24.53 | $24.12 | $24.29 | $24.29 | 22,093 |
| 2022-12-07 | $24.05 | $24.47 | $23.99 | $24.14 | $24.14 | 4,624 |
| 2022-12-06 | $24.44 | $24.46 | $24.02 | $24.12 | $24.12 | 14,375 |
| 2022-12-05 | $24.68 | $24.68 | $24.40 | $24.52 | $24.52 | 23,795 |
| 2022-12-02 | $24.49 | $24.92 | $24.34 | $24.85 | $24.85 | 14,410 |
| 2022-12-01 | $25.16 | $25.16 | $24.86 | $25.01 | $25.01 | 8,435 |
| 2022-11-30 | $24.51 | $24.99 | $24.07 | $24.99 | $24.99 | 7,242 |
| 2022-11-29 | $23.74 | $24.12 | $23.74 | $24.02 | $24.02 | 6,407 |
| 2022-11-28 | $23.55 | $23.58 | $23.40 | $23.40 | $23.40 | 8,236 |
| 2022-11-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 160 |
| 2022-11-23 | $23.02 | $23.51 | $23.02 | $23.50 | $23.50 | 3,512 |
| 2022-11-22 | $22.87 | $23.01 | $22.85 | $23.00 | $23.00 | 1,338 |
| 2022-11-21 | $23.19 | $23.19 | $22.86 | $22.87 | $22.87 | 16,152 |
| 2022-11-18 | $23.67 | $23.82 | $23.41 | $23.47 | $23.47 | 25,848 |
| 2022-11-17 | $23.58 | $23.59 | $23.40 | $23.55 | $23.55 | 8,172 |
| 2022-11-16 | $24.42 | $24.42 | $24.00 | $24.00 | $24.00 | 12,640 |
| 2022-11-15 | $24.66 | $24.68 | $24.48 | $24.54 | $24.54 | 10,400 |
| 2022-11-14 | $24.38 | $24.40 | $24.10 | $24.23 | $24.23 | 46,464 |
| 2022-11-11 | $23.76 | $24.37 | $23.76 | $24.37 | $24.37 | 9,258 |
| 2022-11-10 | $23.01 | $23.51 | $23.01 | $23.51 | $23.51 | 6,446 |
| 2022-11-09 | $22.41 | $22.73 | $22.41 | $22.45 | $22.45 | 7,018 |
| 2022-11-08 | $22.16 | $22.61 | $22.16 | $22.39 | $22.39 | 20,598 |
| 2022-11-07 | $21.83 | $22.08 | $21.79 | $21.99 | $21.99 | 4,794 |
| 2022-11-04 | $21.59 | $21.80 | $21.43 | $21.80 | $21.80 | 4,254 |
| 2022-11-03 | $20.89 | $21.05 | $20.82 | $21.04 | $21.04 | 12,426 |
| 2022-11-02 | $21.06 | $21.24 | $20.95 | $20.96 | $20.96 | 21,611 |
| 2022-11-01 | $20.81 | $21.33 | $20.81 | $21.04 | $21.04 | 12,001 |
| 2022-10-31 | $20.38 | $20.48 | $20.38 | $20.45 | $20.45 | 5,373 |
| 2022-10-28 | $20.20 | $20.45 | $20.12 | $20.34 | $20.34 | 12,784 |
| 2022-10-27 | $20.14 | $20.36 | $20.14 | $20.24 | $20.24 | 3,428 |
| 2022-10-26 | $20.00 | $20.22 | $19.99 | $20.15 | $20.15 | 128,635 |
| 2022-10-25 | $19.71 | $20.02 | $19.71 | $19.99 | $19.99 | 6,687 |
| 2022-10-24 | $19.51 | $19.63 | $19.51 | $19.63 | $19.63 | 2,084 |
| 2022-10-21 | $19.50 | $19.92 | $19.50 | $19.82 | $19.82 | 6,243 |
| 2022-10-20 | $19.70 | $19.94 | $19.62 | $19.63 | $19.63 | 6,112 |
| 2022-10-19 | $19.66 | $19.66 | $19.50 | $19.56 | $19.56 | 21,688 |
| 2022-10-18 | $20.08 | $20.08 | $19.72 | $19.76 | $19.76 | 23,239 |
| 2022-10-17 | $19.83 | $20.07 | $19.80 | $19.82 | $19.82 | 15,847 |
| 2022-10-14 | $19.89 | $19.98 | $19.47 | $19.47 | $19.47 | 10,762 |
| 2022-10-13 | $19.60 | $19.96 | $19.40 | $19.70 | $19.70 | 24,872 |
| 2022-10-12 | $20.00 | $20.08 | $19.81 | $19.96 | $19.96 | 6,722 |
| 2022-10-11 | $19.98 | $20.19 | $19.91 | $19.91 | $19.91 | 7,312 |
| 2022-10-10 | $20.23 | $20.32 | $19.94 | $19.98 | $19.98 | 14,499 |
| 2022-10-07 | $20.35 | $20.42 | $20.21 | $20.21 | $20.21 | 11,459 |
| 2022-10-06 | $20.32 | $20.64 | $20.32 | $20.49 | $20.49 | 18,592 |
| 2022-10-05 | $20.22 | $20.27 | $19.88 | $20.27 | $20.27 | 7,554 |
| 2022-10-04 | $19.99 | $20.50 | $19.90 | $20.49 | $20.49 | 11,058 |
| 2022-10-03 | $19.21 | $19.76 | $19.21 | $19.60 | $19.60 | 10,231 |
| 2022-09-30 | $19.45 | $19.46 | $19.19 | $19.21 | $19.21 | 14,419 |
| 2022-09-29 | $19.57 | $19.68 | $19.33 | $19.47 | $19.47 | 17,582 |
| 2022-09-28 | $19.90 | $20.05 | $19.72 | $20.05 | $20.05 | 19,796 |
| 2022-09-27 | $20.36 | $20.36 | $19.92 | $20.07 | $20.07 | 18,510 |
| 2022-09-26 | $20.49 | $20.93 | $20.16 | $20.25 | $20.25 | 29,097 |
| 2022-09-23 | $20.98 | $20.98 | $20.37 | $20.57 | $20.57 | 14,447 |
| 2022-09-22 | $21.55 | $21.55 | $21.32 | $21.45 | $21.45 | 6,984 |
| 2022-09-21 | $21.84 | $22.18 | $21.73 | $21.76 | $21.76 | 13,697 |
| 2022-09-20 | $21.92 | $22.24 | $21.77 | $21.92 | $21.92 | 11,658 |
| 2022-09-19 | $22.10 | $22.21 | $22.01 | $22.21 | $22.21 | 10,479 |
| 2022-09-16 | $22.10 | $22.44 | $22.01 | $22.31 | $22.31 | 21,577 |
| 2022-09-15 | $22.52 | $22.53 | $22.18 | $22.22 | $22.22 | 10,343 |
| 2022-09-14 | $22.73 | $22.84 | $22.62 | $22.75 | $22.75 | 5,288 |
| 2022-09-13 | $22.71 | $22.81 | $22.40 | $22.46 | $22.46 | 8,273 |
| 2022-09-12 | $23.02 | $23.57 | $23.02 | $23.15 | $23.15 | 3,860 |
| 2022-09-09 | $22.88 | $23.20 | $22.77 | $22.92 | $22.92 | 9,179 |
| 2022-09-08 | $22.78 | $22.78 | $22.54 | $22.62 | $22.62 | 21,772 |
| 2022-09-07 | $23.04 | $23.13 | $22.76 | $23.08 | $23.08 | 38,226 |
| 2022-09-06 | $23.78 | $24.33 | $23.25 | $23.31 | $23.31 | 10,077 |
| 2022-09-02 | $24.15 | $24.15 | $23.80 | $23.80 | $23.80 | 5,773 |
| 2022-09-01 | $24.27 | $24.27 | $23.99 | $24.05 | $24.05 | 4,011 |
| 2022-08-31 | $24.47 | $24.94 | $24.37 | $24.46 | $24.46 | 3,324 |
| 2022-08-30 | $24.40 | $25.03 | $24.16 | $24.24 | $24.24 | 10,974 |
| 2022-08-29 | $24.28 | $24.35 | $24.25 | $24.35 | $24.35 | 3,399 |
| 2022-08-26 | $25.20 | $25.20 | $24.32 | $24.50 | $24.50 | 5,816 |
| 2022-08-25 | $24.78 | $25.00 | $24.78 | $25.00 | $25.00 | 1,282 |
| 2022-08-24 | $24.73 | $24.74 | $24.67 | $24.67 | $24.67 | 3,511 |
| 2022-08-23 | $24.63 | $25.01 | $24.63 | $24.77 | $24.77 | 4,234 |
| 2022-08-22 | $24.76 | $24.76 | $24.62 | $24.71 | $24.71 | 1,851 |
| 2022-08-19 | $25.33 | $25.33 | $24.96 | $25.03 | $25.03 | 9,070 |
| 2022-08-18 | $25.84 | $25.84 | $25.63 | $25.67 | $25.67 | 2,950 |
| 2022-08-17 | $25.96 | $26.15 | $25.66 | $26.15 | $26.15 | 3,076 |
| 2022-08-16 | $26.00 | $26.40 | $25.50 | $26.26 | $26.26 | 2,942 |
| 2022-08-15 | $26.15 | $26.15 | $26.07 | $26.14 | $26.14 | 745 |
| 2022-08-12 | $26.28 | $26.38 | $26.10 | $26.33 | $26.33 | 1,705 |
| 2022-08-11 | $26.00 | $26.29 | $25.94 | $25.99 | $25.99 | 2,114 |
| 2022-08-10 | $26.11 | $26.11 | $25.97 | $26.03 | $26.03 | 2,438 |
| 2022-08-09 | $26.07 | $26.07 | $25.73 | $25.91 | $25.91 | 4,194 |
| 2022-08-08 | $26.00 | $26.31 | $25.88 | $26.08 | $26.08 | 3,661 |
| 2022-08-05 | $25.71 | $25.98 | $25.71 | $25.87 | $25.87 | 2,614 |
| 2022-08-04 | $25.52 | $25.97 | $25.52 | $25.82 | $25.82 | 3,283 |
| 2022-08-03 | $25.38 | $25.77 | $25.35 | $25.48 | $25.48 | 49,991 |
| 2022-08-02 | $25.19 | $25.48 | $25.03 | $25.37 | $25.37 | 2,612 |
| 2022-08-01 | $25.24 | $25.65 | $25.24 | $25.59 | $25.59 | 2,015 |
| 2022-07-29 | $25.50 | $26.23 | $25.08 | $25.47 | $25.47 | 11,474 |
| 2022-07-28 | $25.21 | $25.72 | $25.16 | $25.72 | $25.72 | 2,850 |
| 2022-07-27 | $25.18 | $25.18 | $25.09 | $25.18 | $25.18 | 1,620 |
| 2022-07-26 | $24.92 | $25.06 | $24.90 | $25.06 | $25.06 | 1,133 |
| 2022-07-25 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 258 |
| 2022-07-22 | $24.98 | $24.98 | $24.88 | $24.88 | $24.88 | 731 |
| 2022-07-21 | $24.86 | $25.11 | $24.86 | $25.10 | $25.10 | 5,245 |
| 2022-07-20 | $24.65 | $24.98 | $24.65 | $24.69 | $24.69 | 1,779 |
| 2022-07-19 | $24.47 | $24.71 | $24.47 | $24.71 | $24.71 | 671 |
| 2022-07-18 | $24.53 | $24.60 | $24.16 | $24.16 | $24.16 | 3,396 |
| 2022-07-15 | $24.00 | $24.46 | $24.00 | $24.35 | $24.35 | 3,432 |
| 2022-07-14 | $23.85 | $23.87 | $23.47 | $23.77 | $23.77 | 2,756 |
| 2022-07-13 | $23.95 | $24.35 | $23.95 | $24.24 | $24.24 | 2,001 |
| 2022-07-12 | $24.23 | $24.47 | $23.88 | $24.28 | $24.28 | 4,204 |
| 2022-07-11 | $24.40 | $24.40 | $24.19 | $24.19 | $24.19 | 1,944 |
| 2022-07-08 | $24.80 | $25.08 | $24.80 | $24.98 | $24.98 | 838 |
| 2022-07-07 | $24.55 | $24.84 | $24.55 | $24.78 | $24.78 | 2,568 |
| 2022-07-06 | $24.29 | $24.46 | $24.16 | $24.45 | $24.45 | 3,955 |
| 2022-07-05 | $23.87 | $24.89 | $23.80 | $24.42 | $24.42 | 3,739 |
| 2022-07-01 | $24.01 | $24.11 | $24.00 | $24.11 | $24.11 | 10,205 |
| 2022-06-30 | $24.13 | $24.74 | $24.03 | $24.35 | $24.35 | 2,673 |
| 2022-06-29 | $24.76 | $24.76 | $24.32 | $24.33 | $24.33 | 7,151 |
| 2022-06-28 | $24.97 | $25.16 | $24.61 | $24.61 | $24.61 | 2,066 |
| 2022-06-27 | $24.84 | $24.94 | $24.72 | $24.76 | $24.76 | 10,404 |
| 2022-06-24 | $24.02 | $24.64 | $24.02 | $24.64 | $24.64 | 8,306 |
| 2022-06-23 | $24.05 | $24.25 | $24.01 | $24.01 | $24.01 | 2,154 |
| 2022-06-22 | $24.73 | $24.80 | $24.36 | $24.41 | $24.41 | 5,690 |
| 2022-06-21 | $25.01 | $25.19 | $25.01 | $25.07 | $25.07 | 3,302 |
| 2022-06-17 | $25.26 | $25.26 | $25.05 | $25.21 | $25.21 | 1,234 |
| 2022-06-16 | $25.59 | $25.59 | $25.09 | $25.09 | $25.09 | 16,326 |
| 2022-06-15 | $26.21 | $26.21 | $25.86 | $26.10 | $26.10 | 3,245 |
| 2022-06-14 | $26.39 | $26.39 | $26.15 | $26.15 | $26.15 | 2,654 |
| 2022-06-13 | $26.62 | $26.73 | $26.18 | $26.23 | $26.23 | 6,884 |
| 2022-06-10 | $27.68 | $27.68 | $27.25 | $27.37 | $27.37 | 1,806 |
| 2022-06-09 | $28.22 | $28.28 | $28.00 | $28.00 | $28.00 | 6,841 |
| 2022-06-08 | $28.30 | $28.52 | $28.30 | $28.30 | $28.30 | 7,057 |
| 2022-06-07 | $28.48 | $28.49 | $28.41 | $28.49 | $28.49 | 2,014 |
| 2022-06-06 | $28.97 | $28.97 | $28.71 | $28.72 | $28.72 | 3,074 |
| 2022-06-03 | $28.62 | $28.68 | $28.51 | $28.54 | $28.54 | 2,293 |
| 2022-06-02 | $28.84 | $29.16 | $28.84 | $29.16 | $29.16 | 981 |
| 2022-06-01 | $29.07 | $29.08 | $28.68 | $28.84 | $28.84 | 9,924 |
| 2022-05-31 | $28.82 | $29.09 | $28.59 | $28.86 | $28.86 | 20,779 |
| 2022-05-27 | $28.15 | $28.46 | $28.15 | $28.46 | $28.46 | 4,673 |
| 2022-05-26 | $27.95 | $28.18 | $27.95 | $28.08 | $28.08 | 4,614 |
| 2022-05-25 | $27.71 | $27.95 | $27.71 | $27.95 | $27.95 | 11,412 |
| 2022-05-24 | $27.87 | $27.97 | $27.67 | $27.95 | $27.95 | 3,880 |
| 2022-05-23 | $28.03 | $28.30 | $28.03 | $28.30 | $28.30 | 1,338 |
| 2022-05-20 | $27.91 | $28.57 | $27.60 | $27.81 | $27.81 | 4,579 |
| 2022-05-19 | $27.28 | $27.65 | $27.21 | $27.62 | $27.62 | 9,355 |
| 2022-05-18 | $27.63 | $28.31 | $27.04 | $27.14 | $27.14 | 2,733 |
| 2022-05-17 | $27.86 | $27.86 | $27.53 | $27.84 | $27.84 | 8,808 |
| 2022-05-16 | $27.45 | $27.45 | $27.10 | $27.33 | $27.33 | 12,529 |
| 2022-05-13 | $27.30 | $27.72 | $27.30 | $27.72 | $27.72 | 4,920 |
| 2022-05-12 | $27.59 | $27.59 | $26.33 | $26.70 | $26.70 | 13,350 |
| 2022-05-11 | $28.02 | $28.34 | $27.58 | $27.58 | $27.58 | 1,235 |
| 2022-05-10 | $28.31 | $28.81 | $27.79 | $28.16 | $28.16 | 1,502 |
| 2022-05-09 | $28.20 | $28.23 | $27.95 | $27.95 | $27.95 | 4,264 |
| 2022-05-06 | $28.85 | $28.85 | $28.58 | $28.66 | $28.66 | 2,053 |
| 2022-05-05 | $29.30 | $29.66 | $28.78 | $28.78 | $28.78 | 12,771 |
| 2022-05-04 | $29.81 | $30.00 | $29.29 | $29.85 | $29.85 | 13,781 |
| 2022-05-03 | $29.91 | $29.91 | $29.36 | $29.88 | $29.88 | 5,310 |
| 2022-05-02 | $29.97 | $29.97 | $29.74 | $29.93 | $29.93 | 6,405 |
| 2022-04-29 | $29.91 | $30.45 | $29.75 | $29.85 | $29.85 | 12,942 |
| 2022-04-28 | $29.31 | $29.70 | $29.14 | $29.64 | $29.64 | 1,954 |
| 2022-04-27 | $29.22 | $29.23 | $29.11 | $29.19 | $29.19 | 4,882 |
| 2022-04-26 | $29.56 | $29.72 | $29.14 | $29.22 | $29.22 | 9,162 |
| 2022-04-25 | $29.71 | $29.79 | $29.55 | $29.79 | $29.79 | 10,179 |
| 2022-04-22 | $29.85 | $30.32 | $29.85 | $30.09 | $30.09 | 10,229 |
| 2022-04-21 | $30.02 | $30.57 | $29.71 | $29.89 | $29.89 | 19,353 |
| 2022-04-20 | $29.92 | $29.99 | $29.75 | $29.93 | $29.93 | 14,109 |
| 2022-04-19 | $29.74 | $29.75 | $29.57 | $29.75 | $29.75 | 33,264 |
| 2022-04-18 | $29.84 | $29.89 | $29.71 | $29.89 | $29.89 | 1,234 |
| 2022-04-14 | $29.79 | $29.99 | $29.58 | $29.94 | $29.94 | 8,012 |
| 2022-04-13 | $29.78 | $30.00 | $29.78 | $30.00 | $30.00 | 795 |
| 2022-04-12 | $30.00 | $30.00 | $29.53 | $29.53 | $29.53 | 4,712 |
| 2022-04-11 | $29.75 | $29.87 | $29.54 | $29.54 | $29.54 | 5,068 |
| 2022-04-08 | $29.84 | $29.92 | $29.84 | $29.89 | $29.89 | 4,011 |
| 2022-04-07 | $29.99 | $30.00 | $29.85 | $29.86 | $29.86 | 50,095 |
| 2022-04-06 | $29.95 | $30.02 | $29.82 | $30.02 | $30.02 | 8,866 |
| 2022-04-05 | $30.10 | $30.36 | $29.93 | $30.11 | $30.11 | 6,896 |
| 2022-04-04 | $30.17 | $30.26 | $30.15 | $30.25 | $30.25 | 14,719 |
| 2022-04-01 | $29.87 | $30.00 | $29.87 | $29.90 | $29.90 | 22,853 |
| 2022-03-31 | $30.10 | $30.48 | $30.01 | $30.10 | $30.10 | 14,383 |
| 2022-03-30 | $29.95 | $31.11 | $29.76 | $29.85 | $29.85 | 12,936 |
| 2022-03-29 | $30.40 | $30.49 | $29.90 | $30.10 | $30.10 | 21,048 |
| 2022-03-28 | $30.21 | $30.56 | $30.09 | $30.09 | $30.09 | 5,217 |
| 2022-03-25 | $30.06 | $30.25 | $30.06 | $30.10 | $30.10 | 6,044 |
| 2022-03-24 | $29.96 | $30.70 | $29.96 | $30.32 | $30.32 | 1,663 |
| 2022-03-23 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 209 |
| 2022-03-22 | $30.34 | $30.51 | $30.34 | $30.36 | $30.36 | 2,935 |
| 2022-03-21 | $30.11 | $30.11 | $29.97 | $30.07 | $30.07 | 6,353 |
| 2022-03-18 | $30.00 | $30.47 | $29.75 | $30.44 | $30.44 | 2,287 |
| 2022-03-17 | $29.71 | $30.31 | $29.71 | $30.20 | $30.20 | 633 |
| 2022-03-16 | $29.64 | $30.00 | $29.64 | $29.96 | $29.96 | 3,006 |
| 2022-03-15 | $28.56 | $28.86 | $28.56 | $28.86 | $28.86 | 1,267 |
| 2022-03-14 | $29.38 | $29.52 | $28.53 | $28.53 | $28.53 | 5,432 |
| 2022-03-11 | $29.59 | $30.13 | $29.12 | $29.12 | $29.12 | 3,966 |
| 2022-03-10 | $29.44 | $29.46 | $29.01 | $29.16 | $29.16 | 8,620 |
| 2022-03-09 | $30.21 | $30.35 | $29.50 | $30.19 | $30.19 | 9,875 |
| 2022-03-08 | $29.98 | $30.19 | $29.52 | $29.52 | $29.52 | 1,784 |
| 2022-03-07 | $30.70 | $30.85 | $29.50 | $29.51 | $29.51 | 18,699 |
| 2022-03-04 | $30.98 | $31.28 | $30.15 | $31.28 | $31.28 | 1,981 |
| 2022-03-03 | $31.41 | $31.47 | $31.22 | $31.47 | $31.47 | 1,737 |
| 2022-03-02 | $31.06 | $31.51 | $31.06 | $31.30 | $31.30 | 1,673 |
| 2022-03-01 | $31.35 | $31.52 | $31.14 | $31.51 | $31.51 | 3,313 |
| 2022-02-28 | $30.86 | $32.14 | $30.37 | $31.37 | $31.37 | 2,975 |
| 2022-02-25 | $30.91 | $31.80 | $30.91 | $31.45 | $31.45 | 4,873 |
| 2022-02-24 | $30.42 | $30.56 | $29.61 | $30.56 | $30.56 | 8,090 |
| 2022-02-23 | $31.72 | $31.72 | $31.00 | $31.00 | $31.00 | 4,591 |
| 2022-02-22 | $31.65 | $31.65 | $31.44 | $31.44 | $31.44 | 4,323 |
| 2022-02-18 | $31.70 | $31.73 | $31.61 | $31.72 | $31.72 | 2,715 |
| 2022-02-17 | $31.77 | $31.80 | $31.57 | $31.57 | $31.57 | 2,901 |
| 2022-02-16 | $31.45 | $31.94 | $31.45 | $31.68 | $31.68 | 1,146 |
| 2022-02-15 | $31.46 | $31.50 | $31.27 | $31.46 | $31.46 | 2,390 |
| 2022-02-14 | $31.34 | $31.34 | $31.04 | $31.20 | $31.20 | 1,708 |
| 2022-02-11 | $32.05 | $32.10 | $31.31 | $31.31 | $31.31 | 8,577 |
| 2022-02-10 | $31.46 | $32.03 | $31.46 | $32.00 | $32.00 | 1,509 |
| 2022-02-09 | $31.86 | $32.00 | $31.86 | $31.97 | $31.97 | 3,956 |
| 2022-02-08 | $31.45 | $31.51 | $31.36 | $31.43 | $31.43 | 695 |
| 2022-02-07 | $31.51 | $32.36 | $31.51 | $31.60 | $31.60 | 4,125 |
| 2022-02-04 | $31.61 | $31.61 | $31.30 | $31.32 | $31.32 | 3,018 |
| 2022-02-03 | $31.57 | $31.67 | $31.10 | $31.61 | $31.61 | 5,066 |
| 2022-02-02 | $31.69 | $32.07 | $31.69 | $32.00 | $32.00 | 1,565 |
| 2022-02-01 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 429 |
| 2022-01-31 | $31.14 | $31.55 | $31.14 | $31.55 | $31.55 | 895 |
| 2022-01-28 | $30.34 | $30.90 | $30.34 | $30.84 | $30.84 | 9,248 |
| 2022-01-27 | $31.35 | $31.35 | $30.34 | $30.34 | $30.34 | 12,308 |
| 2022-01-26 | $31.78 | $32.87 | $31.60 | $31.60 | $31.60 | 2,623 |
| 2022-01-25 | $31.64 | $31.91 | $31.43 | $31.46 | $31.46 | 3,091 |
| 2022-01-24 | $31.90 | $32.24 | $31.12 | $32.16 | $32.16 | 5,496 |
| 2022-01-21 | $33.69 | $33.69 | $33.00 | $33.00 | $33.00 | 4,921 |
| 2022-01-20 | $34.12 | $34.50 | $33.91 | $33.91 | $33.91 | 4,814 |
| 2022-01-19 | $34.31 | $34.31 | $33.83 | $34.14 | $34.14 | 4,484 |
| 2022-01-18 | $34.28 | $34.28 | $33.86 | $33.99 | $33.99 | 5,317 |
| 2022-01-14 | $34.63 | $35.10 | $34.47 | $34.75 | $34.75 | 2,973 |
| 2022-01-13 | $35.37 | $36.99 | $34.99 | $34.99 | $34.99 | 10,698 |
| 2022-01-12 | $35.19 | $35.90 | $35.10 | $35.61 | $35.61 | 7,220 |
| 2022-01-11 | $34.53 | $35.17 | $34.53 | $34.91 | $34.91 | 49,803 |
| 2022-01-10 | $34.68 | $34.68 | $34.06 | $34.30 | $34.30 | 37,230 |
| 2022-01-07 | $34.33 | $34.71 | $34.21 | $34.71 | $34.71 | 7,509 |
| 2022-01-06 | $33.60 | $34.27 | $33.55 | $34.06 | $34.06 | 15,493 |
| 2022-01-05 | $34.35 | $34.35 | $33.88 | $33.88 | $33.88 | 4,818 |
| 2022-01-04 | $34.28 | $34.82 | $34.28 | $34.55 | $34.55 | 6,291 |
| 2022-01-03 | $34.42 | $34.71 | $34.10 | $34.49 | $34.49 | 8,675 |
| 2021-12-31 | $34.12 | $34.39 | $34.00 | $34.38 | $34.38 | 3,983 |
| 2021-12-30 | $34.11 | $34.29 | $33.96 | $34.05 | $34.05 | 5,165 |
| 2021-12-29 | $33.75 | $35.39 | $33.72 | $34.56 | $34.56 | 3,018 |
| 2021-12-28 | $33.66 | $33.88 | $33.66 | $33.83 | $33.83 | 9,146 |
| 2021-12-27 | $33.69 | $33.77 | $33.21 | $33.56 | $33.56 | 27,843 |
| 2021-12-23 | $33.05 | $34.33 | $33.05 | $33.58 | $33.58 | 20,194 |
| 2021-12-22 | $44.27 | $44.27 | $42.00 | $42.50 | $33.43 | 23,566 |
| 2021-12-21 | $42.20 | $42.40 | $41.88 | $42.09 | $33.11 | 11,603 |
| 2021-12-20 | $41.22 | $41.94 | $41.22 | $41.84 | $32.91 | 25,938 |
| 2021-12-17 | $42.05 | $42.11 | $41.45 | $42.10 | $33.12 | 27,580 |
| 2021-12-16 | $40.71 | $41.25 | $40.71 | $41.25 | $32.45 | 7,301 |
| 2021-12-15 | $40.47 | $40.93 | $40.47 | $40.93 | $32.20 | 1,697 |
| 2021-12-14 | $40.70 | $40.70 | $40.40 | $40.40 | $31.78 | 1,266 |
| 2021-12-13 | $41.08 | $41.08 | $40.50 | $40.53 | $31.88 | 4,300 |
| 2021-12-10 | $41.37 | $41.65 | $41.16 | $41.37 | $32.54 | 2,020 |
| 2021-12-09 | $41.23 | $41.49 | $41.07 | $41.19 | $32.40 | 11,131 |
| 2021-12-08 | $41.22 | $41.49 | $41.22 | $41.40 | $32.56 | 727 |
| 2021-12-07 | $40.98 | $41.49 | $40.90 | $41.31 | $32.49 | 3,185 |
| 2021-12-06 | $39.96 | $40.80 | $39.96 | $40.39 | $31.77 | 3,923 |
| 2021-12-03 | $40.43 | $40.43 | $40.14 | $40.15 | $31.58 | 26,176 |
| 2021-12-02 | $40.26 | $41.50 | $40.07 | $40.27 | $31.68 | 3,983 |
| 2021-12-01 | $39.77 | $40.26 | $39.77 | $39.90 | $31.39 | 2,893 |
| 2021-11-30 | $39.09 | $39.09 | $38.80 | $39.02 | $30.69 | 3,053 |
| 2021-11-29 | $39.59 | $39.59 | $39.11 | $39.44 | $31.02 | 1,812 |
| 2021-11-26 | $39.26 | $39.38 | $39.16 | $39.20 | $30.83 | 8,385 |
| 2021-11-24 | $40.56 | $40.96 | $40.44 | $40.66 | $31.98 | 1,087 |
| 2021-11-23 | $41.13 | $41.13 | $40.50 | $40.60 | $31.94 | 1,843 |
| 2021-11-22 | $40.51 | $41.62 | $40.51 | $41.57 | $32.70 | 23,310 |
| 2021-11-19 | $40.29 | $40.34 | $40.16 | $40.16 | $31.59 | 5,266 |
| 2021-11-18 | $40.44 | $40.44 | $40.28 | $40.31 | $31.71 | 25,392 |
| 2021-11-17 | $40.88 | $40.92 | $40.08 | $40.75 | $32.05 | 3,499 |
| 2021-11-16 | $41.18 | $41.18 | $40.74 | $41.04 | $32.28 | 4,167 |
| 2021-11-15 | $40.90 | $41.61 | $40.69 | $40.97 | $32.23 | 7,395 |
| 2021-11-12 | $40.53 | $40.80 | $40.52 | $40.55 | $31.90 | 7,063 |
| 2021-11-11 | $40.50 | $40.60 | $40.49 | $40.49 | $31.85 | 3,468 |
| 2021-11-10 | $40.69 | $40.69 | $40.16 | $40.16 | $31.59 | 3,781 |
| 2021-11-09 | $41.19 | $41.19 | $40.83 | $40.83 | $32.12 | 6,966 |
| 2021-11-08 | $40.90 | $40.90 | $40.80 | $40.90 | $32.17 | 1,950 |
| 2021-11-05 | $40.48 | $40.91 | $40.48 | $40.91 | $32.18 | 2,952 |
| 2021-11-04 | $40.92 | $40.92 | $39.96 | $40.92 | $32.19 | 664 |
| 2021-11-03 | $40.99 | $41.27 | $40.62 | $41.05 | $32.29 | 5,011 |
| 2021-11-02 | $41.29 | $41.62 | $41.26 | $41.62 | $32.74 | 961 |
| 2021-11-01 | $40.81 | $41.19 | $40.81 | $41.18 | $32.39 | 3,124 |
| 2021-10-29 | $40.84 | $40.93 | $40.43 | $40.79 | $32.09 | 5,288 |
| 2021-10-28 | $41.36 | $41.47 | $41.13 | $41.46 | $32.61 | 4,657 |
| 2021-10-27 | $41.45 | $41.45 | $41.22 | $41.35 | $32.53 | 1,126 |
| 2021-10-26 | $41.51 | $42.40 | $41.51 | $41.54 | $32.68 | 7,522 |
| 2021-10-25 | $40.72 | $41.23 | $40.72 | $41.23 | $32.43 | 1,005 |
| 2021-10-22 | $41.06 | $41.23 | $40.58 | $40.58 | $31.92 | 2,238 |
| 2021-10-21 | $40.52 | $40.58 | $40.42 | $40.48 | $31.84 | 29,792 |
| 2021-10-20 | $40.83 | $41.12 | $40.49 | $40.75 | $32.05 | 4,923 |
| 2021-10-19 | $40.54 | $40.96 | $40.54 | $40.78 | $32.07 | 2,664 |
| 2021-10-18 | $40.03 | $40.35 | $39.92 | $40.15 | $31.58 | 2,424 |
| 2021-10-15 | $39.94 | $40.18 | $39.94 | $40.14 | $31.57 | 769 |
| 2021-10-14 | $39.75 | $39.80 | $39.57 | $39.70 | $31.23 | 5,961 |
| 2021-10-13 | $39.10 | $39.13 | $39.00 | $39.12 | $30.77 | 3,445 |
| 2021-10-12 | $38.65 | $38.85 | $38.35 | $38.74 | $30.47 | 3,194 |
| 2021-10-11 | $39.15 | $39.15 | $38.74 | $38.74 | $30.47 | 4,579 |
| 2021-10-08 | $39.17 | $39.17 | $38.82 | $38.88 | $30.58 | 3,111 |
| 2021-10-07 | $39.53 | $39.69 | $39.16 | $39.16 | $30.80 | 8,477 |
| 2021-10-06 | $38.59 | $39.10 | $38.44 | $39.04 | $30.71 | 6,524 |
| 2021-10-05 | $40.07 | $40.07 | $39.48 | $39.69 | $31.22 | 1,941 |
| 2021-10-04 | $40.23 | $40.23 | $39.78 | $40.00 | $31.46 | 8,262 |
| 2021-10-01 | $40.24 | $40.57 | $40.24 | $40.57 | $31.91 | 884 |
| 2021-09-30 | $40.82 | $40.97 | $40.80 | $40.95 | $32.21 | 1,965 |
| 2021-09-29 | $40.90 | $40.90 | $40.34 | $40.42 | $31.79 | 2,449 |
| 2021-09-28 | $41.48 | $41.48 | $40.79 | $40.95 | $32.21 | 2,109 |
| 2021-09-27 | $41.76 | $42.00 | $41.76 | $42.00 | $33.04 | 12,690 |
| 2021-09-24 | $41.78 | $41.92 | $41.66 | $41.74 | $32.83 | 1,913 |
| 2021-09-23 | $41.95 | $42.25 | $41.95 | $42.24 | $33.23 | 2,611 |
| 2021-09-22 | $41.41 | $41.73 | $41.30 | $41.67 | $32.78 | 2,829 |
| 2021-09-21 | $41.32 | $41.32 | $40.99 | $41.04 | $32.28 | 4,605 |
| 2021-09-20 | $41.21 | $41.32 | $40.61 | $40.80 | $32.09 | 7,195 |
| 2021-09-17 | $42.22 | $42.22 | $41.85 | $41.85 | $32.92 | 1,652 |
| 2021-09-16 | $42.17 | $42.17 | $42.17 | $42.17 | $33.17 | 1,124 |
| 2021-09-15 | $42.78 | $42.82 | $42.68 | $42.82 | $33.68 | 4,309 |
| 2021-09-14 | $42.83 | $43.02 | $42.55 | $42.57 | $33.49 | 2,555 |
| 2021-09-13 | $42.60 | $42.80 | $42.60 | $42.67 | $33.56 | 3,420 |
| 2021-09-10 | $42.95 | $42.95 | $42.45 | $42.55 | $33.47 | 2,807 |
| 2021-09-09 | $42.84 | $42.84 | $42.59 | $42.60 | $33.51 | 1,450 |
| 2021-09-08 | $43.53 | $43.53 | $42.73 | $43.30 | $34.06 | 887 |
| 2021-09-07 | $43.75 | $44.10 | $42.87 | $44.03 | $34.63 | 13,326 |
| 2021-09-03 | $43.88 | $44.50 | $43.88 | $44.50 | $35.00 | 5,340 |
| 2021-09-02 | $43.91 | $43.91 | $43.58 | $43.81 | $34.46 | 6,172 |
| 2021-09-01 | $43.92 | $44.10 | $43.90 | $44.01 | $34.62 | 2,147 |
| 2021-08-31 | $43.07 | $43.54 | $43.07 | $43.54 | $34.25 | 1,921 |
| 2021-08-30 | $42.87 | $42.87 | $42.67 | $42.67 | $33.56 | 988 |
| 2021-08-27 | $42.62 | $42.94 | $42.62 | $42.94 | $33.78 | 404 |
| 2021-08-26 | $42.80 | $42.84 | $42.52 | $42.52 | $33.45 | 3,096 |
| 2021-08-25 | $43.15 | $43.16 | $43.08 | $43.16 | $33.95 | 695 |
| 2021-08-24 | $43.12 | $43.37 | $43.10 | $43.10 | $33.90 | 5,205 |
| 2021-08-23 | $42.46 | $42.90 | $42.46 | $42.80 | $33.66 | 7,917 |
| 2021-08-20 | $42.20 | $42.49 | $42.20 | $42.45 | $33.39 | 1,978 |
| 2021-08-19 | $42.98 | $42.98 | $42.60 | $42.61 | $33.52 | 9,416 |
| 2021-08-18 | $43.70 | $43.95 | $43.68 | $43.80 | $34.45 | 3,169 |
| 2021-08-17 | $43.50 | $43.80 | $43.37 | $43.45 | $34.18 | 4,085 |
| 2021-08-16 | $43.24 | $45.75 | $43.14 | $44.40 | $34.92 | 33,911 |
| 2021-08-13 | $43.89 | $43.89 | $43.03 | $43.67 | $34.35 | 2,474 |
| 2021-08-12 | $44.27 | $44.34 | $44.25 | $44.26 | $34.81 | 1,530 |
| 2021-08-11 | $45.01 | $45.01 | $44.76 | $44.76 | $35.21 | 594 |
| 2021-08-10 | $45.41 | $45.41 | $45.00 | $45.12 | $35.49 | 3,378 |
| 2021-08-09 | $45.45 | $45.73 | $45.45 | $45.73 | $35.97 | 293 |
| 2021-08-06 | $45.69 | $45.69 | $45.57 | $45.57 | $35.85 | 603 |
| 2021-08-05 | $45.73 | $46.00 | $45.73 | $45.99 | $36.18 | 15,809 |
| 2021-08-04 | $45.41 | $45.41 | $45.41 | $45.41 | $35.72 | 182 |
| 2021-08-03 | $45.27 | $45.28 | $45.14 | $45.14 | $35.51 | 1,578 |
| 2021-08-02 | $44.94 | $45.01 | $44.94 | $45.01 | $35.40 | 2,498 |
| 2021-07-30 | $44.26 | $46.00 | $44.26 | $44.69 | $35.15 | 16,241 |
| 2021-07-29 | $44.90 | $45.31 | $44.58 | $44.58 | $35.07 | 4,170 |
| 2021-07-28 | $44.51 | $44.76 | $44.40 | $44.76 | $35.21 | 1,672 |
| 2021-07-27 | $44.21 | $44.67 | $44.16 | $44.21 | $34.78 | 3,951 |
| 2021-07-26 | $44.35 | $44.69 | $44.35 | $44.64 | $35.11 | 3,239 |
| 2021-07-23 | $45.04 | $45.15 | $44.53 | $45.15 | $35.52 | 7,825 |
| 2021-07-22 | $44.51 | $45.27 | $44.47 | $45.01 | $35.40 | 4,167 |
| 2021-07-21 | $44.99 | $45.45 | $44.79 | $44.80 | $35.24 | 3,288 |
| 2021-07-20 | $45.56 | $45.67 | $45.13 | $45.62 | $35.88 | 9,671 |
| 2021-07-19 | $44.74 | $44.89 | $43.92 | $44.89 | $35.31 | 14,076 |
| 2021-07-16 | $45.52 | $45.54 | $44.87 | $45.37 | $35.69 | 12,302 |
| 2021-07-15 | $45.30 | $45.52 | $45.30 | $45.49 | $35.78 | 3,545 |
| 2021-07-14 | $45.45 | $45.45 | $45.26 | $45.30 | $35.63 | 4,540 |
| 2021-07-13 | $45.02 | $45.64 | $45.02 | $45.04 | $35.43 | 1,039 |
| 2021-07-12 | $44.73 | $45.54 | $44.73 | $44.97 | $35.37 | 2,276 |
| 2021-07-09 | $44.86 | $44.90 | $44.57 | $44.90 | $35.31 | 5,882 |
| 2021-07-08 | $44.89 | $44.89 | $44.56 | $44.56 | $35.05 | 3,896 |
| 2021-07-07 | $46.30 | $46.30 | $45.95 | $45.95 | $36.14 | 449 |
| 2021-07-06 | $46.01 | $46.12 | $46.01 | $46.12 | $36.28 | 1,225 |
| 2021-07-02 | $46.04 | $46.21 | $46.01 | $46.15 | $36.30 | 1,290 |
| 2021-07-01 | $46.19 | $46.19 | $46.07 | $46.07 | $36.24 | 3,564 |
| 2021-06-30 | $46.14 | $46.16 | $46.14 | $46.16 | $36.31 | 1,550 |
| 2021-06-29 | $46.05 | $46.88 | $46.05 | $46.09 | $36.25 | 716 |
| 2021-06-28 | $46.62 | $46.62 | $46.30 | $46.31 | $36.43 | 2,926 |
| 2021-06-25 | $46.62 | $46.80 | $46.55 | $46.68 | $36.72 | 14,954 |
| 2021-06-24 | $46.41 | $46.47 | $46.35 | $46.47 | $36.55 | 2,838 |
| 2021-06-23 | $45.96 | $46.25 | $45.96 | $46.10 | $36.26 | 2,891 |
| 2021-06-22 | $45.57 | $46.16 | $45.57 | $46.16 | $36.31 | 639 |
| 2021-06-21 | $45.41 | $45.75 | $45.41 | $45.58 | $35.85 | 3,626 |
| 2021-06-18 | $45.48 | $45.50 | $45.12 | $45.19 | $35.55 | 3,546 |
| 2021-06-17 | $46.10 | $46.10 | $45.88 | $45.88 | $36.09 | 612 |
| 2021-06-16 | $46.26 | $46.87 | $45.88 | $45.88 | $36.09 | 4,258 |
| 2021-06-15 | $46.11 | $46.11 | $45.78 | $45.98 | $36.17 | 6,833 |
| 2021-06-14 | $46.36 | $46.67 | $45.99 | $46.16 | $36.31 | 7,093 |
| 2021-06-11 | $46.41 | $46.46 | $46.27 | $46.30 | $36.42 | 2,049 |
| 2021-06-10 | $46.12 | $46.57 | $45.93 | $46.29 | $36.41 | 4,785 |
| 2021-06-09 | $46.19 | $46.19 | $45.92 | $45.99 | $36.17 | 4,449 |
| 2021-06-08 | $46.51 | $46.66 | $46.32 | $46.44 | $36.53 | 6,421 |
| 2021-06-07 | $46.79 | $46.79 | $46.03 | $46.68 | $36.72 | 5,168 |
| 2021-06-04 | $46.48 | $46.66 | $46.04 | $46.65 | $36.69 | 2,377 |
| 2021-06-03 | $46.00 | $46.22 | $45.40 | $46.10 | $36.26 | 7,927 |
| 2021-06-02 | $46.06 | $46.50 | $46.00 | $46.08 | $36.25 | 10,022 |
| 2021-06-01 | $45.97 | $46.23 | $45.95 | $46.11 | $36.27 | 2,027 |
| 2021-05-28 | $44.85 | $45.36 | $44.85 | $45.36 | $35.68 | 2,948 |
| 2021-05-27 | $44.91 | $44.91 | $44.91 | $44.91 | $35.33 | 436 |
| 2021-05-26 | $44.28 | $44.98 | $44.17 | $44.41 | $34.93 | 1,180 |
| 2021-05-25 | $44.02 | $44.40 | $44.02 | $44.13 | $34.71 | 1,449 |
| 2021-05-24 | $43.65 | $43.92 | $43.58 | $43.90 | $34.53 | 2,106 |
| 2021-05-21 | $43.85 | $43.85 | $43.47 | $43.51 | $34.23 | 6,013 |
| 2021-05-20 | $43.64 | $43.97 | $43.50 | $43.63 | $34.32 | 24,111 |
| 2021-05-19 | $43.13 | $43.77 | $43.02 | $43.65 | $34.34 | 2,304 |
| 2021-05-18 | $43.71 | $43.85 | $43.60 | $43.75 | $34.41 | 4,708 |
| 2021-05-17 | $43.39 | $43.39 | $42.71 | $43.03 | $33.85 | 14,871 |
| 2021-05-14 | $43.39 | $43.87 | $43.27 | $43.80 | $34.45 | 11,186 |
| 2021-05-13 | $43.03 | $43.65 | $43.03 | $43.21 | $33.99 | 15,529 |
| 2021-05-12 | $44.20 | $44.56 | $42.71 | $43.13 | $33.93 | 22,380 |
| 2021-05-11 | $44.98 | $45.34 | $44.32 | $45.22 | $35.57 | 1,345 |
| 2021-05-10 | $45.81 | $46.20 | $44.90 | $45.69 | $35.94 | 8,400 |
| 2021-05-07 | $45.33 | $46.00 | $45.33 | $45.99 | $36.18 | 3,195 |
| 2021-05-06 | $44.75 | $45.06 | $44.75 | $45.06 | $35.44 | 1,475 |
| 2021-05-05 | $44.23 | $44.46 | $44.09 | $44.45 | $34.96 | 1,715 |
| 2021-05-04 | $44.26 | $44.61 | $43.33 | $43.33 | $34.08 | 5,124 |
| 2021-05-03 | $44.36 | $44.69 | $44.15 | $44.29 | $34.84 | 9,767 |
| 2021-04-30 | $44.69 | $44.75 | $44.31 | $44.31 | $34.86 | 3,800 |
| 2021-04-29 | $45.06 | $45.06 | $44.61 | $44.91 | $35.33 | 5,210 |
| 2021-04-28 | $45.00 | $45.16 | $44.91 | $45.01 | $35.40 | 11,312 |
| 2021-04-27 | $45.26 | $45.26 | $44.94 | $45.06 | $35.44 | 1,752 |
| 2021-04-26 | $45.41 | $45.41 | $44.87 | $45.19 | $35.55 | 11,460 |
| 2021-04-23 | $44.57 | $44.96 | $44.57 | $44.96 | $35.36 | 3,129 |
| 2021-04-22 | $45.01 | $45.09 | $44.29 | $44.45 | $34.96 | 5,124 |
| 2021-04-21 | $44.69 | $45.09 | $44.66 | $44.82 | $35.26 | 2,496 |
| 2021-04-20 | $45.08 | $45.08 | $44.94 | $44.94 | $35.35 | 455 |
| 2021-04-19 | $45.31 | $45.45 | $44.78 | $44.90 | $35.32 | 4,157 |
| 2021-04-16 | $45.38 | $45.38 | $44.72 | $45.27 | $35.61 | 4,080 |
| 2021-04-15 | $45.00 | $45.48 | $44.93 | $45.37 | $35.69 | 11,168 |
| 2021-04-14 | $44.90 | $45.00 | $44.32 | $44.96 | $35.37 | 10,349 |
| 2021-04-13 | $44.45 | $44.90 | $44.45 | $44.72 | $35.18 | 15,650 |
| 2021-04-12 | $44.38 | $44.77 | $44.38 | $44.38 | $34.91 | 5,291 |
| 2021-04-09 | $44.37 | $44.74 | $44.31 | $44.74 | $35.19 | 2,646 |
| 2021-04-08 | $44.90 | $44.90 | $44.60 | $44.76 | $35.21 | 8,319 |
| 2021-04-07 | $44.60 | $44.89 | $44.59 | $44.64 | $35.11 | 6,995 |
| 2021-04-06 | $44.71 | $44.90 | $44.50 | $44.90 | $35.32 | 7,470 |
| 2021-04-05 | $43.90 | $44.89 | $43.89 | $44.83 | $35.26 | 22,342 |
| 2021-04-01 | $43.87 | $43.90 | $43.45 | $43.90 | $34.53 | 14,947 |
| 2021-03-31 | $43.08 | $43.40 | $43.05 | $43.39 | $34.13 | 5,425 |
| 2021-03-30 | $43.14 | $43.14 | $42.84 | $43.01 | $33.83 | 1,164 |
| 2021-03-29 | $42.63 | $43.07 | $42.63 | $43.06 | $33.87 | 4,334 |
| 2021-03-26 | $42.66 | $43.11 | $42.24 | $42.94 | $33.78 | 6,480 |
| 2021-03-25 | $42.05 | $42.20 | $42.05 | $42.20 | $33.19 | 10,146 |
| 2021-03-24 | $42.06 | $42.42 | $42.06 | $42.15 | $33.16 | 6,777 |
| 2021-03-23 | $42.47 | $42.60 | $42.15 | $42.25 | $33.23 | 4,369 |
| 2021-03-22 | $42.89 | $43.15 | $42.68 | $43.15 | $33.94 | 3,181 |
| 2021-03-19 | $42.77 | $43.38 | $42.24 | $43.00 | $33.82 | 23,012 |
| 2021-03-18 | $43.15 | $43.35 | $42.90 | $42.96 | $33.79 | 6,750 |
| 2021-03-17 | $43.09 | $43.36 | $42.93 | $43.36 | $34.11 | 1,435 |
| 2021-03-16 | $43.36 | $43.70 | $43.36 | $43.70 | $34.38 | 2,170 |
| 2021-03-15 | $42.86 | $43.11 | $42.81 | $42.97 | $33.80 | 4,258 |
| 2021-03-12 | $42.72 | $43.06 | $42.65 | $42.87 | $33.72 | 5,607 |
| 2021-03-11 | $42.63 | $43.09 | $42.60 | $42.71 | $33.60 | 9,168 |
| 2021-03-10 | $42.29 | $42.29 | $41.64 | $41.96 | $33.01 | 7,903 |
| 2021-03-09 | $42.49 | $42.81 | $42.09 | $42.54 | $33.46 | 4,325 |
| 2021-03-08 | $42.34 | $43.13 | $42.02 | $42.14 | $33.15 | 7,964 |
| 2021-03-05 | $43.20 | $43.20 | $42.51 | $42.63 | $33.53 | 3,717 |
| 2021-03-04 | $43.27 | $43.27 | $42.47 | $42.47 | $33.41 | 2,743 |
| 2021-03-03 | $43.16 | $43.84 | $43.06 | $43.24 | $34.01 | 5,557 |
| 2021-03-02 | $42.82 | $43.43 | $42.79 | $42.88 | $33.73 | 9,406 |
| 2021-03-01 | $43.04 | $43.39 | $42.42 | $43.35 | $34.10 | 2,011 |
| 2021-02-26 | $42.78 | $42.78 | $42.01 | $42.40 | $33.35 | 4,839 |
| 2021-02-25 | $43.52 | $43.90 | $42.73 | $43.39 | $34.13 | 7,367 |
| 2021-02-24 | $42.31 | $43.17 | $42.31 | $42.99 | $33.82 | 11,169 |
| 2021-02-23 | $43.19 | $43.55 | $42.98 | $43.34 | $34.09 | 3,723 |
| 2021-02-22 | $43.22 | $43.66 | $43.22 | $43.30 | $34.06 | 3,286 |
| 2021-02-19 | $43.87 | $43.90 | $43.84 | $43.84 | $34.48 | 12,666 |
| 2021-02-18 | $43.35 | $43.49 | $42.92 | $43.49 | $34.21 | 2,714 |
| 2021-02-17 | $43.91 | $43.91 | $43.81 | $43.90 | $34.53 | 13,958 |
| 2021-02-16 | $44.31 | $44.31 | $44.04 | $44.04 | $34.64 | 13,761 |
| 2021-02-12 | $43.61 | $44.13 | $43.61 | $44.13 | $34.71 | 1,539 |
| 2021-02-11 | $43.95 | $44.19 | $43.95 | $44.07 | $34.67 | 2,114 |
| 2021-02-10 | $43.62 | $43.95 | $43.62 | $43.85 | $34.49 | 5,113 |
| 2021-02-09 | $43.19 | $43.46 | $43.19 | $43.44 | $34.17 | 4,497 |
| 2021-02-08 | $44.04 | $44.16 | $43.08 | $43.36 | $34.11 | 8,811 |
| 2021-02-05 | $43.90 | $44.62 | $43.67 | $44.34 | $34.88 | 7,145 |
| 2021-02-04 | $43.88 | $43.88 | $43.38 | $43.81 | $34.46 | 6,045 |
| 2021-02-03 | $43.95 | $44.72 | $43.95 | $44.30 | $34.85 | 14,851 |
| 2021-02-02 | $43.79 | $43.85 | $43.68 | $43.77 | $34.43 | 7,438 |
| 2021-02-01 | $42.68 | $43.25 | $42.68 | $43.19 | $33.97 | 6,803 |
| 2021-01-29 | $42.95 | $42.95 | $41.88 | $41.88 | $32.94 | 8,500 |
| 2021-01-28 | $43.08 | $43.87 | $43.08 | $43.81 | $34.46 | 6,652 |
| 2021-01-27 | $43.42 | $43.64 | $43.10 | $43.10 | $33.90 | 2,881 |
| 2021-01-26 | $44.59 | $44.79 | $44.39 | $44.56 | $35.05 | 5,741 |
| 2021-01-25 | $44.76 | $44.90 | $44.76 | $44.90 | $35.32 | 11,615 |
| 2021-01-22 | $44.07 | $44.39 | $43.98 | $44.29 | $34.84 | 7,947 |
| 2021-01-21 | $44.12 | $44.90 | $44.12 | $44.89 | $35.31 | 8,326 |
| 2021-01-20 | $43.84 | $43.84 | $43.51 | $43.78 | $34.44 | 5,958 |
| 2021-01-19 | $43.33 | $43.47 | $43.17 | $43.20 | $33.98 | 4,168 |
| 2021-01-15 | $43.10 | $43.10 | $42.70 | $42.86 | $33.71 | 10,758 |
| 2021-01-14 | $44.03 | $44.50 | $44.03 | $44.19 | $34.76 | 5,846 |
| 2021-01-13 | $43.75 | $43.80 | $43.51 | $43.77 | $34.43 | 9,655 |
| 2021-01-12 | $43.90 | $44.03 | $43.67 | $43.97 | $34.59 | 11,405 |
| 2021-01-11 | $44.01 | $44.26 | $43.80 | $44.26 | $34.82 | 7,980 |
| 2021-01-08 | $42.90 | $44.70 | $42.90 | $44.70 | $35.16 | 18,511 |
| 2021-01-07 | $42.45 | $42.67 | $41.88 | $42.67 | $33.56 | 11,075 |
| 2021-01-06 | $41.69 | $42.28 | $41.39 | $42.05 | $33.08 | 6,753 |
| 2021-01-05 | $41.61 | $42.10 | $41.61 | $42.10 | $33.12 | 11,295 |
| 2021-01-04 | $41.16 | $42.21 | $41.12 | $41.25 | $32.45 | 18,827 |
| 2020-12-31 | $40.42 | $40.42 | $40.01 | $40.35 | $31.74 | 3,400 |
| 2020-12-30 | $40.02 | $40.47 | $40.02 | $40.23 | $31.64 | 3,222 |
| 2020-12-29 | $39.01 | $39.69 | $39.01 | $39.69 | $31.22 | 12,802 |
| 2020-12-28 | $38.79 | $39.00 | $38.45 | $38.55 | $30.32 | 5,772 |
| 2020-12-24 | $38.02 | $38.02 | $38.02 | $38.02 | $29.91 | 503 |
| 2020-12-23 | $37.91 | $38.65 | $37.91 | $38.41 | $29.80 | 1,365 |
| 2020-12-22 | $38.21 | $38.21 | $37.63 | $37.64 | $29.20 | 4,876 |
| 2020-12-21 | $38.38 | $38.44 | $38.23 | $38.41 | $29.80 | 3,095 |
| 2020-12-18 | $38.89 | $38.89 | $38.51 | $38.76 | $30.07 | 2,108 |
| 2020-12-17 | $38.93 | $39.17 | $38.59 | $39.09 | $30.33 | 4,403 |
| 2020-12-16 | $39.35 | $39.39 | $38.71 | $38.80 | $30.10 | 5,519 |
| 2020-12-15 | $39.09 | $39.35 | $39.09 | $39.34 | $30.52 | 3,991 |
| 2020-12-14 | $38.91 | $39.17 | $38.65 | $39.05 | $30.30 | 5,768 |
| 2020-12-11 | $38.81 | $38.95 | $38.65 | $38.95 | $30.22 | 2,588 |
| 2020-12-10 | $38.27 | $39.17 | $38.27 | $39.08 | $30.32 | 4,346 |
| 2020-12-09 | $38.72 | $39.04 | $38.71 | $38.71 | $30.04 | 10,059 |
| 2020-12-08 | $38.78 | $38.79 | $38.50 | $38.67 | $30.00 | 4,621 |
| 2020-12-07 | $39.19 | $39.58 | $38.84 | $39.47 | $30.62 | 10,918 |
| 2020-12-04 | $38.23 | $38.70 | $38.23 | $38.67 | $30.00 | 2,687 |
| 2020-12-03 | $37.37 | $38.25 | $37.37 | $38.10 | $29.56 | 2,527 |
| 2020-12-02 | $36.78 | $38.20 | $36.78 | $37.23 | $28.89 | 4,144 |
| 2020-12-01 | $36.12 | $36.49 | $36.12 | $36.38 | $28.23 | 2,195 |
| 2020-11-30 | $35.69 | $36.00 | $35.69 | $35.93 | $27.88 | 9,038 |
| 2020-11-27 | $35.72 | $36.05 | $35.71 | $36.05 | $27.97 | 3,116 |
| 2020-11-25 | $35.95 | $35.95 | $35.64 | $35.66 | $27.67 | 1,577 |
| 2020-11-24 | $35.61 | $36.45 | $35.61 | $35.98 | $27.92 | 4,001 |
| 2020-11-23 | $35.02 | $35.45 | $34.94 | $35.39 | $27.46 | 11,054 |
| 2020-11-20 | $34.90 | $35.34 | $34.39 | $34.56 | $26.81 | 6,777 |
| 2020-11-19 | $34.99 | $34.99 | $34.75 | $34.76 | $26.97 | 3,588 |
| 2020-11-18 | $35.34 | $35.34 | $35.15 | $35.26 | $27.36 | 2,955 |
| 2020-11-17 | $34.84 | $35.49 | $34.84 | $35.49 | $27.54 | 1,328 |
| 2020-11-16 | $35.20 | $35.47 | $34.61 | $35.00 | $27.16 | 10,026 |
| 2020-11-13 | $34.46 | $35.00 | $34.45 | $35.00 | $27.16 | 8,046 |
| 2020-11-12 | $33.99 | $34.30 | $33.98 | $34.10 | $26.46 | 6,394 |
| 2020-11-11 | $33.77 | $34.59 | $33.72 | $34.19 | $26.53 | 9,084 |
| 2020-11-10 | $33.45 | $33.70 | $33.36 | $33.68 | $26.13 | 3,228 |
| 2020-11-09 | $33.75 | $33.75 | $33.09 | $33.09 | $25.67 | 3,906 |
| 2020-11-06 | $32.93 | $32.93 | $32.57 | $32.57 | $25.27 | 1,962 |
| 2020-11-05 | $32.01 | $32.96 | $32.01 | $32.37 | $25.12 | 2,965 |
| 2020-11-04 | $31.39 | $32.00 | $31.39 | $31.66 | $24.56 | 4,318 |
| 2020-11-03 | $31.05 | $31.53 | $31.05 | $31.21 | $24.22 | 4,097 |
| 2020-11-02 | $30.59 | $30.98 | $30.45 | $30.72 | $23.83 | 4,348 |
| 2020-10-30 | $30.44 | $30.51 | $30.15 | $30.15 | $23.39 | 11,723 |
| 2020-10-29 | $30.76 | $31.01 | $30.54 | $30.77 | $23.87 | 6,401 |
| 2020-10-28 | $30.81 | $30.81 | $30.44 | $30.63 | $23.77 | 8,807 |
| 2020-10-27 | $31.06 | $31.25 | $31.06 | $31.08 | $24.11 | 4,449 |
| 2020-10-26 | $30.88 | $31.12 | $30.88 | $30.99 | $24.04 | 15,603 |
| 2020-10-23 | $31.47 | $31.47 | $31.26 | $31.26 | $24.25 | 1,554 |
| 2020-10-22 | $31.24 | $31.25 | $31.24 | $31.25 | $24.25 | 3,155 |
| 2020-10-21 | $31.48 | $31.48 | $31.48 | $31.48 | $24.42 | 277 |
| 2020-10-20 | $30.90 | $30.95 | $30.90 | $30.95 | $24.01 | 789 |
| 2020-10-19 | $30.87 | $30.94 | $30.75 | $30.83 | $23.92 | 6,252 |
| 2020-10-16 | $30.78 | $30.92 | $30.78 | $30.92 | $23.99 | 991 |
| 2020-10-15 | $30.76 | $30.76 | $30.70 | $30.76 | $23.86 | 1,490 |
| 2020-10-14 | $31.41 | $31.54 | $31.24 | $31.32 | $24.30 | 4,150 |
| 2020-10-13 | $31.18 | $31.79 | $31.05 | $31.05 | $24.09 | 2,863 |
| 2020-10-12 | $31.10 | $31.45 | $30.60 | $31.19 | $24.20 | 11,622 |
| 2020-10-09 | $31.15 | $31.15 | $31.15 | $31.15 | $24.17 | 132 |
| 2020-10-08 | $30.91 | $31.15 | $30.71 | $31.15 | $24.17 | 1,619 |
| 2020-10-07 | $30.74 | $30.87 | $30.66 | $30.83 | $23.92 | 6,101 |
| 2020-10-06 | $30.23 | $30.64 | $30.20 | $30.39 | $23.58 | 3,127 |
| 2020-10-05 | $29.91 | $30.12 | $29.91 | $30.12 | $23.37 | 4,956 |
| 2020-10-02 | $29.41 | $30.00 | $29.20 | $29.70 | $23.04 | 6,486 |
| 2020-10-01 | $29.78 | $29.85 | $29.55 | $29.78 | $23.11 | 3,857 |
| 2020-09-30 | $29.44 | $29.65 | $29.44 | $29.65 | $23.00 | 1,323 |
| 2020-09-29 | $29.36 | $29.36 | $29.01 | $29.26 | $22.70 | 4,703 |
| 2020-09-28 | $29.20 | $29.55 | $29.20 | $29.49 | $22.88 | 2,578 |
| 2020-09-25 | $29.15 | $29.15 | $28.75 | $28.75 | $22.30 | 1,435 |
| 2020-09-24 | $28.81 | $28.97 | $28.65 | $28.87 | $22.40 | 3,583 |
| 2020-09-23 | $29.44 | $29.75 | $29.40 | $29.40 | $22.81 | 2,164 |
| 2020-09-22 | $29.77 | $29.77 | $29.34 | $29.65 | $23.00 | 7,371 |
| 2020-09-21 | $29.75 | $29.83 | $29.60 | $29.83 | $23.14 | 2,029 |
| 2020-09-18 | $30.51 | $30.52 | $30.25 | $30.25 | $23.47 | 3,263 |
| 2020-09-17 | $30.44 | $30.44 | $30.22 | $30.22 | $23.45 | 652 |
| 2020-09-16 | $30.75 | $30.85 | $30.67 | $30.67 | $23.80 | 3,829 |
| 2020-09-15 | $30.55 | $30.66 | $30.55 | $30.66 | $23.79 | 4,292 |
| 2020-09-14 | $30.14 | $30.44 | $30.14 | $30.40 | $23.59 | 7,589 |
| 2020-09-11 | $29.77 | $29.83 | $29.77 | $29.79 | $23.11 | 4,795 |
| 2020-09-10 | $29.93 | $29.95 | $29.50 | $29.52 | $22.90 | 9,968 |
| 2020-09-09 | $29.50 | $29.93 | $29.50 | $29.72 | $23.06 | 1,273 |
| 2020-09-08 | $29.01 | $29.68 | $29.01 | $29.39 | $22.80 | 2,412 |
| 2020-09-04 | $29.07 | $29.29 | $29.07 | $29.29 | $22.73 | 4,778 |
| 2020-09-03 | $30.05 | $30.05 | $29.38 | $29.49 | $22.88 | 6,758 |
| 2020-09-02 | $29.80 | $29.93 | $29.41 | $29.91 | $23.21 | 4,595 |
| 2020-09-01 | $29.47 | $29.65 | $29.47 | $29.59 | $22.96 | 4,627 |
| 2020-08-31 | $29.31 | $29.34 | $29.00 | $29.23 | $22.68 | 6,832 |
| 2020-08-28 | $29.72 | $29.95 | $29.72 | $29.95 | $23.24 | 5,021 |
| 2020-08-27 | $29.89 | $30.57 | $29.46 | $29.55 | $22.93 | 7,095 |
| 2020-08-26 | $29.77 | $29.99 | $29.71 | $29.95 | $23.24 | 10,112 |
| 2020-08-25 | $29.78 | $29.78 | $29.64 | $29.76 | $23.09 | 3,053 |
| 2020-08-24 | $29.57 | $29.57 | $29.31 | $29.40 | $22.81 | 9,420 |
| 2020-08-21 | $29.09 | $29.43 | $29.03 | $29.05 | $22.54 | 3,614 |
| 2020-08-20 | $29.23 | $29.34 | $29.13 | $29.28 | $22.72 | 5,998 |
| 2020-08-19 | $30.44 | $30.44 | $30.04 | $30.04 | $23.31 | 5,654 |
| 2020-08-18 | $30.64 | $30.64 | $30.25 | $30.41 | $23.59 | 4,988 |
| 2020-08-17 | $30.75 | $31.38 | $30.75 | $31.30 | $24.28 | 1,817 |
| 2020-08-14 | $30.89 | $31.20 | $30.61 | $30.61 | $23.75 | 3,094 |
| 2020-08-13 | $31.37 | $31.37 | $31.27 | $31.27 | $24.26 | 1,708 |
| 2020-08-12 | $30.89 | $31.42 | $30.89 | $31.38 | $24.35 | 8,911 |
| 2020-08-11 | $30.72 | $30.99 | $30.58 | $30.70 | $23.82 | 7,927 |
| 2020-08-10 | $30.07 | $30.47 | $30.07 | $30.41 | $23.59 | 5,770 |
| 2020-08-07 | $29.85 | $29.90 | $29.80 | $29.80 | $23.12 | 6,031 |
| 2020-08-06 | $29.56 | $29.79 | $29.56 | $29.70 | $23.04 | 4,088 |
| 2020-08-05 | $28.92 | $29.43 | $28.92 | $29.43 | $22.84 | 4,737 |
| 2020-08-04 | $28.46 | $28.55 | $28.46 | $28.55 | $22.15 | 1,248 |
| 2020-08-03 | $28.24 | $28.49 | $28.24 | $28.38 | $22.02 | 3,605 |
| 2020-07-31 | $28.26 | $28.26 | $28.11 | $28.11 | $21.81 | 7,192 |
| 2020-07-30 | $28.29 | $28.45 | $28.06 | $28.06 | $21.77 | 15,812 |
| 2020-07-29 | $28.45 | $28.54 | $28.04 | $28.54 | $22.14 | 2,148 |
| 2020-07-28 | $27.91 | $28.23 | $27.91 | $28.23 | $21.90 | 1,451 |
| 2020-07-27 | $27.69 | $28.00 | $27.69 | $27.87 | $21.62 | 2,926 |
| 2020-07-24 | $27.64 | $27.64 | $27.50 | $27.50 | $21.34 | 4,658 |
| 2020-07-23 | $27.99 | $28.16 | $27.87 | $27.87 | $21.62 | 7,414 |
| 2020-07-22 | $28.29 | $28.30 | $27.99 | $28.10 | $21.80 | 3,741 |
| 2020-07-21 | $27.95 | $28.54 | $27.48 | $28.14 | $21.83 | 6,975 |
| 2020-07-20 | $27.20 | $27.98 | $27.03 | $27.74 | $21.52 | 5,526 |
| 2020-07-17 | $27.09 | $27.51 | $27.02 | $27.02 | $20.96 | 777 |
| 2020-07-16 | $27.05 | $27.08 | $26.82 | $27.08 | $21.01 | 2,510 |
| 2020-07-15 | $27.51 | $27.51 | $27.30 | $27.36 | $21.23 | 3,617 |
| 2020-07-14 | $26.88 | $27.45 | $26.88 | $27.39 | $21.25 | 2,404 |
| 2020-07-13 | $27.10 | $27.25 | $26.78 | $27.13 | $21.05 | 10,245 |
| 2020-07-10 | $26.89 | $26.89 | $26.60 | $26.81 | $20.80 | 6,555 |
| 2020-07-09 | $27.14 | $27.25 | $27.07 | $27.09 | $21.02 | 9,109 |
| 2020-07-08 | $27.00 | $27.00 | $27.00 | $27.00 | $20.95 | 357 |
| 2020-07-07 | $26.99 | $26.99 | $26.38 | $26.71 | $20.72 | 6,632 |
| 2020-07-06 | $27.26 | $27.27 | $27.11 | $27.27 | $21.16 | 6,201 |
| 2020-07-02 | $26.63 | $26.77 | $26.62 | $26.63 | $20.66 | 3,610 |
| 2020-07-01 | $26.00 | $26.51 | $26.00 | $26.50 | $20.56 | 3,373 |
| 2020-06-30 | $25.85 | $25.85 | $25.85 | $25.85 | $20.06 | 289 |
| 2020-06-29 | $26.04 | $26.07 | $26.04 | $26.07 | $20.23 | 996 |
| 2020-06-26 | $26.45 | $26.49 | $26.06 | $26.12 | $20.27 | 5,594 |
| 2020-06-25 | $26.14 | $26.25 | $26.00 | $26.00 | $20.17 | 3,734 |
| 2020-06-24 | $26.46 | $26.47 | $26.02 | $26.04 | $20.20 | 4,252 |
| 2020-06-23 | $26.05 | $26.34 | $26.05 | $26.26 | $20.37 | 1,626 |
| 2020-06-22 | $26.23 | $26.30 | $26.11 | $26.17 | $20.30 | 6,812 |
| 2020-06-19 | $26.31 | $26.36 | $26.02 | $26.08 | $20.23 | 3,372 |
| 2020-06-18 | $25.91 | $26.10 | $25.77 | $25.80 | $20.02 | 2,950 |
| 2020-06-17 | $26.33 | $26.45 | $26.06 | $26.31 | $20.41 | 2,719 |
| 2020-06-16 | $26.18 | $26.33 | $25.79 | $26.00 | $20.17 | 5,543 |
| 2020-06-15 | $25.51 | $26.04 | $24.88 | $25.46 | $19.75 | 7,612 |
| 2020-06-12 | $26.99 | $26.99 | $26.36 | $26.41 | $20.49 | 2,408 |
| 2020-06-11 | $26.74 | $26.79 | $26.38 | $26.38 | $20.47 | 2,325 |
| 2020-06-10 | $27.51 | $27.62 | $27.51 | $27.60 | $21.41 | 1,704 |
| 2020-06-09 | $27.11 | $27.49 | $26.75 | $27.49 | $21.33 | 4,691 |
| 2020-06-08 | $27.46 | $27.60 | $27.46 | $27.55 | $21.38 | 6,676 |
| 2020-06-05 | $27.42 | $27.64 | $27.20 | $27.56 | $21.38 | 9,419 |
| 2020-06-04 | $26.84 | $26.84 | $26.35 | $26.35 | $20.44 | 9,742 |
| 2020-06-03 | $26.66 | $27.30 | $26.66 | $27.16 | $21.07 | 17,271 |
| 2020-06-02 | $25.88 | $26.27 | $25.88 | $26.27 | $20.38 | 5,465 |
| 2020-06-01 | $25.38 | $25.62 | $25.23 | $25.62 | $19.88 | 4,590 |
| 2020-05-29 | $25.19 | $25.19 | $24.84 | $25.07 | $19.45 | 6,032 |
| 2020-05-28 | $25.10 | $25.38 | $25.00 | $25.15 | $19.51 | 10,452 |
| 2020-05-27 | $25.14 | $25.15 | $24.85 | $25.02 | $19.41 | 1,983 |
| 2020-05-26 | $24.67 | $25.24 | $24.55 | $25.03 | $19.42 | 11,333 |
| 2020-05-22 | $23.94 | $24.29 | $23.80 | $24.00 | $18.62 | 12,894 |
| 2020-05-21 | $24.16 | $24.50 | $24.13 | $24.41 | $18.94 | 7,631 |
| 2020-05-20 | $24.15 | $24.27 | $24.00 | $24.16 | $18.75 | 5,779 |
| 2020-05-19 | $24.15 | $24.55 | $23.46 | $23.46 | $18.20 | 23,246 |
| 2020-05-18 | $23.70 | $24.13 | $23.70 | $24.02 | $18.64 | 10,809 |
| 2020-05-15 | $23.25 | $23.30 | $23.01 | $23.01 | $17.85 | 4,370 |
| 2020-05-14 | $23.20 | $23.43 | $23.20 | $23.38 | $18.14 | 2,751 |
| 2020-05-13 | $23.94 | $23.94 | $23.04 | $23.23 | $18.02 | 14,671 |
| 2020-05-12 | $23.75 | $24.54 | $23.65 | $23.65 | $18.35 | 5,207 |
| 2020-05-11 | $23.98 | $24.03 | $23.55 | $23.75 | $18.43 | 9,366 |
| 2020-05-08 | $24.21 | $24.29 | $24.13 | $24.21 | $18.78 | 4,390 |
| 2020-05-07 | $23.85 | $24.18 | $23.85 | $24.08 | $18.68 | 1,864 |
| 2020-05-06 | $23.51 | $23.98 | $23.51 | $23.65 | $18.35 | 854 |
| 2020-05-05 | $23.64 | $23.94 | $23.45 | $23.59 | $18.30 | 2,268 |
| 2020-05-04 | $23.59 | $23.86 | $23.01 | $23.66 | $18.36 | 6,851 |
| 2020-05-01 | $23.34 | $23.38 | $23.01 | $23.36 | $18.12 | 29,083 |
| 2020-04-30 | $23.88 | $24.15 | $23.35 | $23.70 | $18.39 | 5,404 |
| 2020-04-29 | $24.05 | $24.30 | $23.39 | $24.16 | $18.75 | 10,711 |
| 2020-04-28 | $24.00 | $24.00 | $23.13 | $23.84 | $18.50 | 16,601 |
| 2020-04-27 | $23.69 | $24.48 | $23.30 | $23.81 | $18.47 | 9,120 |
| 2020-04-24 | $23.32 | $23.32 | $23.04 | $23.15 | $17.96 | 7,413 |
| 2020-04-23 | $23.59 | $23.59 | $23.35 | $23.55 | $18.27 | 10,055 |
| 2020-04-22 | $23.50 | $23.50 | $23.15 | $23.15 | $17.96 | 12,192 |
| 2020-04-21 | $22.76 | $22.89 | $22.55 | $22.73 | $17.64 | 23,427 |
| 2020-04-20 | $23.58 | $23.58 | $23.05 | $23.31 | $18.09 | 3,793 |
| 2020-04-17 | $23.20 | $23.85 | $23.20 | $23.72 | $18.40 | 5,790 |
| 2020-04-16 | $23.22 | $23.42 | $22.67 | $22.76 | $17.66 | 27,934 |
| 2020-04-15 | $23.00 | $23.00 | $22.26 | $22.70 | $17.61 | 6,415 |
| 2020-04-14 | $23.86 | $23.86 | $23.31 | $23.45 | $18.19 | 3,512 |
| 2020-04-13 | $23.49 | $23.49 | $23.00 | $23.14 | $17.95 | 12,090 |
| 2020-04-09 | $23.89 | $23.89 | $22.98 | $23.54 | $18.26 | 5,644 |
| 2020-04-08 | $22.56 | $23.16 | $22.39 | $23.16 | $17.97 | 11,603 |
| 2020-04-07 | $23.26 | $23.29 | $22.70 | $22.71 | $17.62 | 6,633 |
| 2020-04-06 | $22.68 | $22.68 | $22.29 | $22.50 | $17.46 | 24,315 |
| 2020-04-03 | $21.72 | $21.72 | $21.13 | $21.25 | $16.49 | 11,944 |
| 2020-04-02 | $21.29 | $21.69 | $21.29 | $21.56 | $16.73 | 7,975 |
| 2020-04-01 | $20.86 | $22.09 | $20.81 | $21.06 | $16.34 | 31,934 |
| 2020-03-31 | $22.00 | $22.73 | $22.00 | $22.36 | $17.35 | 7,893 |
| 2020-03-30 | $21.79 | $21.87 | $21.62 | $21.63 | $16.78 | 9,153 |
| 2020-03-27 | $22.19 | $22.19 | $21.30 | $21.70 | $16.84 | 12,528 |
| 2020-03-26 | $21.17 | $22.74 | $21.17 | $22.47 | $17.43 | 11,321 |
| 2020-03-25 | $21.02 | $21.86 | $20.60 | $21.86 | $16.96 | 28,464 |
| 2020-03-24 | $18.88 | $19.73 | $18.88 | $19.41 | $15.06 | 27,989 |
| 2020-03-23 | $18.55 | $18.55 | $17.20 | $17.32 | $13.44 | 11,031 |
| 2020-03-20 | $18.28 | $19.01 | $18.25 | $18.26 | $14.17 | 14,898 |
| 2020-03-19 | $18.25 | $18.60 | $18.06 | $18.28 | $14.18 | 26,691 |
| 2020-03-18 | $20.15 | $20.15 | $18.26 | $18.61 | $14.44 | 23,364 |
| 2020-03-17 | $20.31 | $21.23 | $20.00 | $21.14 | $16.40 | 11,870 |
| 2020-03-16 | $20.10 | $21.07 | $19.83 | $19.83 | $15.39 | 39,789 |
| 2020-03-13 | $21.92 | $22.14 | $21.56 | $21.80 | $16.91 | 22,924 |
| 2020-03-12 | $23.45 | $23.45 | $21.03 | $21.15 | $16.41 | 22,823 |
| 2020-03-11 | $24.41 | $24.44 | $24.12 | $24.12 | $18.71 | 5,654 |
| 2020-03-10 | $25.50 | $25.50 | $24.49 | $25.11 | $19.48 | 14,030 |
| 2020-03-09 | $25.65 | $25.65 | $24.24 | $24.24 | $18.81 | 8,335 |
| 2020-03-06 | $26.32 | $26.57 | $26.02 | $26.51 | $20.57 | 5,702 |
| 2020-03-05 | $27.00 | $27.10 | $26.89 | $26.89 | $20.86 | 6,080 |
| 2020-03-04 | $26.60 | $27.20 | $26.60 | $27.19 | $21.10 | 1,599 |
| 2020-03-03 | $26.16 | $26.67 | $26.16 | $26.37 | $20.46 | 21,448 |
| 2020-03-02 | $26.13 | $26.48 | $26.12 | $26.48 | $20.55 | 19,496 |
| 2020-02-28 | $26.01 | $26.50 | $25.52 | $26.50 | $20.56 | 7,208 |
| 2020-02-27 | $27.19 | $27.24 | $26.51 | $26.81 | $20.80 | 10,694 |
| 2020-02-26 | $27.41 | $27.51 | $27.29 | $27.51 | $21.34 | 6,771 |
| 2020-02-25 | $27.73 | $27.73 | $26.98 | $26.98 | $20.93 | 14,721 |
| 2020-02-24 | $27.67 | $27.67 | $27.10 | $27.16 | $21.07 | 13,184 |
| 2020-02-21 | $28.73 | $28.84 | $28.47 | $28.47 | $22.09 | 5,715 |
| 2020-02-20 | $29.45 | $29.45 | $28.85 | $28.90 | $22.42 | 2,589 |
| 2020-02-19 | $29.96 | $29.97 | $29.77 | $29.80 | $23.12 | 1,287 |
| 2020-02-18 | $30.10 | $30.10 | $29.71 | $29.81 | $23.13 | 7,966 |
| 2020-02-14 | $30.29 | $30.29 | $30.29 | $30.29 | $23.50 | 672 |
| 2020-02-13 | $30.30 | $30.33 | $30.06 | $30.06 | $23.32 | 5,119 |
| 2020-02-12 | $30.87 | $30.88 | $30.50 | $30.54 | $23.70 | 11,696 |
| 2020-02-11 | $30.10 | $30.21 | $29.99 | $30.03 | $23.30 | 6,472 |
| 2020-02-10 | $29.55 | $29.65 | $29.55 | $29.65 | $23.00 | 1,057 |
| 2020-02-07 | $29.66 | $29.66 | $29.52 | $29.52 | $22.90 | 4,651 |
| 2020-02-06 | $29.71 | $30.38 | $29.50 | $30.00 | $23.28 | 26,888 |
| 2020-02-05 | $29.27 | $29.27 | $29.11 | $29.19 | $22.65 | 2,390 |
| 2020-02-04 | $28.93 | $29.00 | $28.79 | $28.88 | $22.41 | 3,599 |
| 2020-02-03 | $27.65 | $28.01 | $27.65 | $28.00 | $21.72 | 2,802 |
| 2020-01-31 | $28.09 | $28.09 | $27.48 | $27.48 | $21.32 | 5,781 |
| 2020-01-30 | $28.50 | $28.50 | $28.18 | $28.44 | $22.07 | 5,525 |
| 2020-01-29 | $29.27 | $29.27 | $29.07 | $29.07 | $22.55 | 841 |
| 2020-01-28 | $28.90 | $29.16 | $28.90 | $29.16 | $22.62 | 2,145 |
| 2020-01-27 | $29.48 | $29.48 | $28.91 | $29.00 | $22.50 | 10,913 |
| 2020-01-24 | $30.22 | $30.22 | $30.02 | $30.08 | $23.34 | 1,942 |
| 2020-01-23 | $30.27 | $30.27 | $30.10 | $30.15 | $23.39 | 3,848 |
| 2020-01-22 | $30.36 | $30.58 | $30.36 | $30.52 | $23.68 | 2,238 |
| 2020-01-21 | $30.23 | $30.23 | $29.89 | $30.05 | $23.32 | 5,479 |
| 2020-01-17 | $30.50 | $30.50 | $30.44 | $30.44 | $23.62 | 1,466 |
| 2020-01-16 | $30.46 | $30.50 | $30.38 | $30.47 | $23.64 | 4,062 |
| 2020-01-15 | $30.26 | $30.30 | $30.14 | $30.14 | $23.38 | 2,724 |
| 2020-01-14 | $30.46 | $30.46 | $30.35 | $30.38 | $23.57 | 2,550 |
| 2020-01-13 | $30.07 | $30.48 | $30.07 | $30.40 | $23.59 | 9,906 |
| 2020-01-10 | $29.87 | $29.99 | $29.87 | $29.98 | $23.26 | 4,482 |
| 2020-01-09 | $29.80 | $29.87 | $29.71 | $29.71 | $23.05 | 3,002 |
| 2020-01-08 | $29.34 | $29.59 | $29.34 | $29.52 | $22.90 | 7,489 |
| 2020-01-07 | $29.36 | $29.43 | $29.36 | $29.39 | $22.80 | 5,428 |
| 2020-01-06 | $29.05 | $29.21 | $29.05 | $29.19 | $22.65 | 2,928 |
| 2020-01-03 | $29.42 | $29.42 | $29.31 | $29.31 | $22.74 | 2,211 |
| 2020-01-02 | $29.69 | $29.78 | $29.69 | $29.78 | $23.11 | 4,957 |
| 2019-12-31 | $29.73 | $29.83 | $29.59 | $29.83 | $23.14 | 3,205 |
| 2019-12-30 | $29.82 | $29.85 | $29.76 | $29.76 | $23.09 | 7,741 |
| 2019-12-27 | $29.74 | $29.86 | $29.74 | $29.79 | $23.11 | 6,227 |
| 2019-12-26 | $29.36 | $29.50 | $29.36 | $29.49 | $22.88 | 3,782 |
| 2019-12-24 | $29.33 | $29.33 | $29.22 | $29.28 | $22.72 | 3,201 |
| 2019-12-23 | $29.66 | $29.66 | $29.51 | $29.52 | $22.90 | 5,757 |
| 2019-12-20 | $29.51 | $29.70 | $29.51 | $29.58 | $22.95 | 5,784 |
| 2019-12-19 | $29.33 | $29.50 | $29.33 | $29.50 | $22.83 | 9,131 |
| 2019-12-18 | $29.33 | $29.40 | $29.26 | $29.32 | $22.69 | 4,633 |
| 2019-12-17 | $29.31 | $29.48 | $29.31 | $29.38 | $22.74 | 7,455 |
| 2019-12-16 | $28.81 | $29.25 | $28.80 | $28.95 | $22.41 | 12,743 |
| 2019-12-13 | $29.00 | $29.17 | $28.07 | $28.66 | $22.18 | 17,321 |
| 2019-12-12 | $28.31 | $28.80 | $28.31 | $28.80 | $22.29 | 8,904 |
| 2019-12-11 | $27.78 | $28.03 | $27.78 | $28.03 | $21.70 | 3,754 |
| 2019-12-10 | $27.56 | $27.70 | $27.56 | $27.65 | $21.40 | 2,937 |
| 2019-12-09 | $27.58 | $27.65 | $27.33 | $27.41 | $21.22 | 9,081 |
| 2019-12-06 | $27.56 | $27.72 | $27.56 | $27.70 | $21.44 | 2,596 |
| 2019-12-05 | $27.39 | $27.39 | $27.27 | $27.36 | $21.18 | 2,915 |
| 2019-12-04 | $27.44 | $27.54 | $27.44 | $27.47 | $21.26 | 5,402 |
| 2019-12-03 | $27.41 | $27.49 | $27.13 | $27.49 | $21.28 | 1,926 |
| 2019-12-02 | $27.71 | $27.81 | $27.71 | $27.71 | $21.45 | 6,877 |
| 2019-11-29 | $28.09 | $28.09 | $27.90 | $27.90 | $21.60 | 2,780 |
| 2019-11-27 | $28.42 | $28.50 | $28.31 | $28.50 | $22.06 | 1,953 |
| 2019-11-26 | $28.42 | $28.50 | $28.40 | $28.50 | $22.06 | 2,705 |
| 2019-11-25 | $28.26 | $28.61 | $28.26 | $28.55 | $22.10 | 5,522 |
| 2019-11-22 | $28.12 | $28.16 | $28.07 | $28.07 | $21.73 | 4,992 |
| 2019-11-21 | $28.35 | $28.35 | $28.08 | $28.08 | $21.73 | 9,920 |
| 2019-11-20 | $28.99 | $28.99 | $28.66 | $28.73 | $22.24 | 12,866 |
| 2019-11-19 | $29.28 | $29.91 | $29.11 | $29.38 | $22.74 | 17,057 |
| 2019-11-18 | $29.45 | $29.45 | $29.14 | $29.17 | $22.58 | 5,958 |
| 2019-11-15 | $29.27 | $29.56 | $29.27 | $29.51 | $22.84 | 2,741 |
| 2019-11-14 | $28.96 | $29.03 | $28.87 | $29.03 | $22.47 | 1,390 |
| 2019-11-13 | $28.79 | $28.79 | $28.75 | $28.75 | $22.25 | 1,087 |
| 2019-11-12 | $29.00 | $29.05 | $29.00 | $29.00 | $22.45 | 5,056 |
| 2019-11-11 | $28.89 | $28.89 | $28.80 | $28.86 | $22.34 | 1,948 |
| 2019-11-08 | $29.32 | $29.32 | $29.32 | $29.32 | $22.69 | 17 |
| 2019-11-07 | $29.34 | $29.34 | $29.29 | $29.32 | $22.69 | 1,209 |
| 2019-11-06 | $29.10 | $29.13 | $28.94 | $28.94 | $22.40 | 4,369 |
| 2019-11-05 | $29.01 | $29.16 | $29.01 | $29.10 | $22.52 | 6,997 |
| 2019-11-04 | $28.76 | $28.86 | $28.76 | $28.82 | $22.31 | 2,244 |
| 2019-11-01 | $28.25 | $28.49 | $28.25 | $28.41 | $21.99 | 2,358 |
| 2019-10-31 | $28.05 | $28.05 | $27.80 | $27.95 | $21.63 | 6,372 |
| 2019-10-30 | $28.05 | $28.18 | $28.05 | $28.18 | $21.81 | 3,078 |
| 2019-10-29 | $28.16 | $28.16 | $28.16 | $28.16 | $21.80 | 529 |
| 2019-10-28 | $28.13 | $28.25 | $28.13 | $28.25 | $21.87 | 565 |
| 2019-10-25 | $28.09 | $28.09 | $27.99 | $28.02 | $21.69 | 16,969 |
| 2019-10-24 | $28.10 | $28.18 | $28.02 | $28.03 | $21.70 | 1,367 |
| 2019-10-23 | $28.01 | $28.11 | $28.01 | $28.03 | $21.70 | 1,862 |
| 2019-10-22 | $28.01 | $28.24 | $28.01 | $28.10 | $21.75 | 2,849 |
| 2019-10-21 | $27.76 | $27.90 | $27.76 | $27.87 | $21.57 | 1,089 |
| 2019-10-18 | $27.64 | $27.64 | $27.50 | $27.55 | $21.32 | 2,167 |
| 2019-10-17 | $27.82 | $27.82 | $27.82 | $27.82 | $21.53 | 710 |
| 2019-10-16 | $27.81 | $27.81 | $27.65 | $27.65 | $21.40 | 1,166 |
| 2019-10-15 | $27.46 | $27.95 | $27.46 | $27.80 | $21.52 | 3,810 |
| 2019-10-14 | $27.56 | $27.56 | $27.35 | $27.35 | $21.17 | 969 |
| 2019-10-11 | $27.37 | $27.70 | $27.36 | $27.64 | $21.39 | 8,384 |
| 2019-10-10 | $27.45 | $27.45 | $26.65 | $27.10 | $20.98 | 12,216 |
| 2019-10-09 | $27.50 | $27.50 | $27.40 | $27.41 | $21.22 | 662 |
| 2019-10-08 | $27.21 | $27.33 | $27.21 | $27.33 | $21.15 | 2,582 |
| 2019-10-07 | $27.13 | $27.25 | $27.03 | $27.07 | $20.95 | 4,940 |
| 2019-10-04 | $27.03 | $27.14 | $27.03 | $27.14 | $21.01 | 4,085 |
| 2019-10-03 | $26.94 | $27.23 | $26.94 | $27.23 | $21.08 | 4,644 |
| 2019-10-02 | $27.00 | $27.07 | $26.80 | $26.99 | $20.89 | 3,240 |
| 2019-10-01 | $27.65 | $27.65 | $27.41 | $27.45 | $21.25 | 2,259 |
| 2019-09-30 | $27.36 | $27.43 | $27.36 | $27.43 | $21.23 | 1,851 |
| 2019-09-27 | $27.37 | $27.37 | $27.04 | $27.04 | $20.93 | 1,188 |
| 2019-09-26 | $27.42 | $27.56 | $27.42 | $27.55 | $21.32 | 1,295 |
| 2019-09-25 | $27.39 | $27.39 | $27.26 | $27.39 | $21.20 | 9,453 |
| 2019-09-24 | $27.76 | $27.78 | $27.71 | $27.71 | $21.45 | 3,184 |
| 2019-09-23 | $27.61 | $27.67 | $27.61 | $27.67 | $21.42 | 2,286 |
| 2019-09-20 | $27.78 | $27.99 | $27.55 | $27.55 | $21.32 | 4,688 |
| 2019-09-19 | $27.57 | $27.64 | $27.56 | $27.56 | $21.33 | 3,075 |
| 2019-09-18 | $27.39 | $27.58 | $27.38 | $27.39 | $21.20 | 2,467 |
| 2019-09-17 | $27.17 | $27.50 | $27.17 | $27.50 | $21.29 | 1,581 |
| 2019-09-16 | $27.35 | $27.98 | $27.20 | $27.54 | $21.32 | 19,648 |
| 2019-09-13 | $27.55 | $27.69 | $27.48 | $27.53 | $21.31 | 3,309 |
| 2019-09-12 | $27.31 | $27.50 | $27.31 | $27.42 | $21.22 | 5,061 |
| 2019-09-11 | $27.10 | $27.39 | $27.10 | $27.25 | $21.09 | 701 |
| 2019-09-10 | $26.91 | $27.17 | $26.91 | $26.99 | $20.89 | 2,734 |
| 2019-09-09 | $26.90 | $26.96 | $26.66 | $26.89 | $20.81 | 4,106 |
| 2019-09-06 | $26.53 | $26.60 | $26.53 | $26.53 | $20.53 | 3,288 |
| 2019-09-05 | $26.45 | $26.71 | $26.27 | $26.38 | $20.42 | 13,041 |
| 2019-09-04 | $26.05 | $26.17 | $26.00 | $26.17 | $20.26 | 5,513 |
| 2019-09-03 | $25.51 | $25.78 | $25.51 | $25.52 | $19.75 | 1,644 |
| 2019-08-30 | $25.71 | $25.75 | $25.71 | $25.73 | $19.92 | 1,381 |
| 2019-08-29 | $25.61 | $25.67 | $25.41 | $25.41 | $19.67 | 2,311 |
| 2019-08-28 | $25.11 | $25.56 | $25.11 | $25.19 | $19.50 | 3,910 |
| 2019-08-27 | $25.15 | $25.17 | $24.90 | $24.91 | $19.28 | 7,710 |
| 2019-08-26 | $25.23 | $25.28 | $24.89 | $25.00 | $19.35 | 1,818 |
| 2019-08-23 | $25.31 | $25.36 | $24.97 | $25.03 | $19.37 | 6,195 |
| 2019-08-22 | $25.67 | $25.67 | $25.17 | $25.28 | $19.57 | 4,340 |
| 2019-08-21 | $26.05 | $26.05 | $25.83 | $25.90 | $20.05 | 7,250 |
| 2019-08-20 | $25.80 | $25.85 | $25.66 | $25.77 | $19.95 | 3,979 |
| 2019-08-19 | $25.80 | $25.80 | $25.51 | $25.51 | $19.75 | 2,570 |
| 2019-08-16 | $25.62 | $25.62 | $25.61 | $25.61 | $19.82 | 1,691 |
| 2019-08-15 | $25.21 | $25.24 | $25.21 | $25.21 | $19.51 | 2,206 |
| 2019-08-14 | $25.25 | $25.32 | $24.97 | $24.97 | $19.33 | 1,882 |
| 2019-08-13 | $25.34 | $25.80 | $25.34 | $25.54 | $19.77 | 11,678 |
| 2019-08-12 | $25.46 | $25.46 | $25.37 | $25.46 | $19.71 | 1,771 |
| 2019-08-09 | $25.81 | $26.04 | $25.56 | $25.74 | $19.92 | 6,677 |
| 2019-08-08 | $25.81 | $26.02 | $25.80 | $25.99 | $20.12 | 3,013 |
| 2019-08-07 | $25.53 | $25.73 | $25.40 | $25.70 | $19.89 | 7,765 |
| 2019-08-06 | $25.87 | $25.89 | $25.75 | $25.77 | $19.95 | 4,179 |
| 2019-08-05 | $25.99 | $25.99 | $25.54 | $25.55 | $19.78 | 8,118 |
| 2019-08-02 | $26.75 | $26.75 | $26.53 | $26.53 | $20.53 | 2,865 |
| 2019-08-01 | $27.20 | $27.63 | $26.92 | $26.92 | $20.84 | 4,249 |
| 2019-07-31 | $27.63 | $27.63 | $27.10 | $27.34 | $21.16 | 7,642 |
| 2019-07-30 | $27.60 | $27.84 | $27.55 | $27.62 | $21.38 | 7,483 |
| 2019-07-29 | $27.69 | $27.69 | $27.60 | $27.60 | $21.36 | 4,010 |
| 2019-07-26 | $27.89 | $28.20 | $27.89 | $28.00 | $21.67 | 2,869 |
| 2019-07-25 | $27.95 | $27.95 | $27.87 | $27.87 | $21.57 | 2,987 |
| 2019-07-24 | $28.11 | $28.28 | $28.11 | $28.21 | $21.84 | 3,035 |
| 2019-07-23 | $28.35 | $28.35 | $28.34 | $28.34 | $21.94 | 344 |
| 2019-07-22 | $28.20 | $28.32 | $28.20 | $28.32 | $21.92 | 3,060 |
| 2019-07-19 | $28.39 | $28.39 | $28.15 | $28.15 | $21.79 | 9,593 |
| 2019-07-18 | $27.89 | $28.25 | $27.89 | $28.23 | $21.85 | 1,122 |
| 2019-07-17 | $27.99 | $27.99 | $27.82 | $27.85 | $21.56 | 3,089 |
| 2019-07-16 | $27.81 | $28.25 | $27.81 | $28.17 | $21.80 | 4,396 |
| 2019-07-15 | $28.10 | $28.10 | $27.87 | $27.98 | $21.66 | 1,069 |
| 2019-07-12 | $28.09 | $28.28 | $28.05 | $28.27 | $21.88 | 1,679 |
| 2019-07-11 | $28.01 | $28.39 | $28.01 | $28.14 | $21.78 | 1,821 |
| 2019-07-10 | $27.84 | $28.05 | $27.83 | $28.05 | $21.71 | 1,261 |
| 2019-07-09 | $27.51 | $27.69 | $27.51 | $27.65 | $21.40 | 4,763 |
| 2019-07-08 | $27.60 | $27.89 | $27.59 | $27.72 | $21.46 | 6,932 |
| 2019-07-05 | $28.31 | $28.31 | $28.26 | $28.26 | $21.87 | 5,172 |
| 2019-07-03 | $28.37 | $28.39 | $28.31 | $28.33 | $21.93 | 5,640 |
| 2019-07-02 | $28.50 | $28.71 | $28.50 | $28.66 | $22.18 | 4,754 |
| 2019-07-01 | $29.10 | $29.27 | $28.51 | $28.81 | $22.30 | 8,084 |
| 2019-06-28 | $28.88 | $28.88 | $28.78 | $28.84 | $22.32 | 2,089 |
| 2019-06-27 | $28.80 | $28.98 | $28.80 | $28.89 | $22.36 | 3,282 |
| 2019-06-26 | $28.63 | $28.66 | $28.57 | $28.66 | $22.18 | 2,354 |
| 2019-06-25 | $28.38 | $28.71 | $28.31 | $28.31 | $21.91 | 7,447 |
| 2019-06-24 | $28.47 | $28.52 | $28.41 | $28.41 | $21.99 | 5,278 |
| 2019-06-21 | $28.42 | $28.55 | $28.41 | $28.41 | $21.99 | 8,116 |
| 2019-06-20 | $28.62 | $28.78 | $28.43 | $28.50 | $22.06 | 7,475 |
| 2019-06-19 | $28.31 | $28.38 | $28.08 | $28.18 | $21.81 | 10,242 |
| 2019-06-18 | $28.09 | $28.32 | $28.09 | $28.24 | $21.86 | 3,891 |
| 2019-06-17 | $27.58 | $27.79 | $27.58 | $27.77 | $21.49 | 3,424 |
| 2019-06-14 | $27.60 | $27.60 | $27.60 | $27.60 | $21.36 | 2,164 |
| 2019-06-13 | $27.73 | $27.73 | $27.56 | $27.57 | $21.34 | 13,229 |
| 2019-06-12 | $27.74 | $27.80 | $27.51 | $27.51 | $21.29 | 4,614 |
| 2019-06-11 | $27.82 | $27.93 | $27.72 | $27.93 | $21.62 | 8,087 |
| 2019-06-10 | $27.36 | $27.78 | $27.36 | $27.50 | $21.29 | 14,298 |
| 2019-06-07 | $27.00 | $27.21 | $26.99 | $27.21 | $21.06 | 120,479 |
| 2019-06-06 | $27.00 | $27.03 | $26.94 | $26.99 | $20.89 | 13,949 |
| 2019-06-05 | $27.00 | $27.03 | $26.90 | $26.95 | $20.86 | 12,320 |
| 2019-06-04 | $27.05 | $27.17 | $26.88 | $26.98 | $20.88 | 43,384 |
| 2019-06-03 | $27.36 | $27.37 | $27.02 | $27.06 | $20.94 | 24,888 |
| 2019-05-31 | $26.77 | $26.99 | $26.77 | $26.88 | $20.81 | 1,133 |
| 2019-05-30 | $27.11 | $27.23 | $26.93 | $26.99 | $20.89 | 13,723 |
| 2019-05-29 | $27.13 | $27.13 | $26.71 | $26.90 | $20.82 | 7,795 |
| 2019-05-28 | $27.78 | $27.83 | $27.18 | $27.20 | $21.05 | 7,719 |
| 2019-05-24 | $27.64 | $27.64 | $27.52 | $27.52 | $21.30 | 1,940 |
| 2019-05-23 | $27.28 | $27.45 | $27.28 | $27.45 | $21.25 | 1,045 |
| 2019-05-22 | $27.60 | $27.60 | $27.40 | $27.40 | $21.21 | 810 |
| 2019-05-21 | $27.67 | $27.67 | $27.48 | $27.60 | $21.36 | 2,685 |
| 2019-05-20 | $27.42 | $27.42 | $27.18 | $27.18 | $21.04 | 5,392 |
| 2019-05-17 | $27.29 | $27.80 | $27.29 | $27.40 | $21.21 | 10,560 |
| 2019-05-16 | $27.80 | $27.80 | $27.55 | $27.55 | $21.32 | 14,244 |
| 2019-05-15 | $27.99 | $27.99 | $27.99 | $27.99 | $21.66 | 153 |
| 2019-05-14 | $27.89 | $27.89 | $27.72 | $27.80 | $21.52 | 776 |
| 2019-05-13 | $27.84 | $28.51 | $27.55 | $27.60 | $21.36 | 7,231 |
| 2019-05-10 | $28.14 | $28.68 | $28.14 | $28.66 | $22.18 | 12,335 |
| 2019-05-09 | $28.54 | $28.74 | $27.95 | $28.33 | $21.93 | 9,772 |
| 2019-05-08 | $29.30 | $29.58 | $29.20 | $29.20 | $22.60 | 6,741 |
| 2019-05-07 | $29.44 | $29.45 | $29.11 | $29.11 | $22.53 | 4,218 |
| 2019-05-06 | $29.90 | $29.90 | $29.53 | $29.59 | $22.90 | 9,540 |
| 2019-05-03 | $30.54 | $30.63 | $30.02 | $30.34 | $23.48 | 18,207 |
| 2019-05-02 | $30.18 | $30.41 | $30.18 | $30.41 | $23.54 | 2,570 |
| 2019-05-01 | $30.33 | $30.33 | $30.33 | $30.33 | $23.48 | 226 |
| 2019-04-30 | $30.39 | $30.50 | $30.19 | $30.27 | $23.43 | 1,329 |
| 2019-04-29 | $30.48 | $30.50 | $30.39 | $30.40 | $23.53 | 12,966 |
| 2019-04-26 | $30.33 | $30.33 | $30.05 | $30.12 | $23.31 | 1,882 |
| 2019-04-25 | $30.43 | $30.48 | $30.37 | $30.37 | $23.51 | 4,472 |
| 2019-04-24 | $30.91 | $31.14 | $30.55 | $30.67 | $23.74 | 72,543 |
| 2019-04-23 | $30.94 | $31.15 | $30.83 | $31.15 | $24.11 | 2,277 |
| 2019-04-22 | $31.00 | $31.17 | $30.99 | $31.15 | $24.11 | 8,516 |
| 2019-04-18 | $30.89 | $31.22 | $30.83 | $31.15 | $24.11 | 47,087 |
| 2019-04-17 | $31.19 | $31.25 | $31.19 | $31.23 | $24.17 | 1,766 |
| 2019-04-16 | $31.13 | $31.13 | $31.13 | $31.13 | $24.10 | 278 |
| 2019-04-15 | $31.03 | $31.04 | $30.98 | $31.04 | $24.03 | 1,615 |
| 2019-04-12 | $31.06 | $31.09 | $30.96 | $31.06 | $24.04 | 5,046 |
| 2019-04-11 | $30.89 | $30.89 | $30.55 | $30.71 | $23.77 | 4,244 |
| 2019-04-10 | $30.71 | $31.08 | $30.71 | $31.07 | $24.05 | 1,453 |
| 2019-04-09 | $30.49 | $31.19 | $30.49 | $30.70 | $23.76 | 3,376 |
| 2019-04-08 | $30.44 | $30.59 | $30.41 | $30.59 | $23.68 | 5,282 |
| 2019-04-05 | $30.60 | $30.63 | $30.34 | $30.60 | $23.68 | 68,535 |
| 2019-04-04 | $30.61 | $30.68 | $30.32 | $30.41 | $23.54 | 2,332 |
| 2019-04-03 | $30.29 | $31.03 | $30.26 | $30.81 | $23.85 | 3,640 |
| 2019-04-02 | $30.02 | $30.19 | $30.02 | $30.05 | $23.26 | 3,219 |
| 2019-04-01 | $29.75 | $30.44 | $29.73 | $30.02 | $23.24 | 11,604 |
| 2019-03-29 | $29.42 | $29.42 | $29.42 | $29.42 | $22.77 | 407 |
| 2019-03-28 | $29.40 | $29.40 | $29.40 | $29.40 | $22.76 | 254 |
| 2019-03-27 | $29.60 | $29.60 | $29.25 | $29.25 | $22.64 | 820 |
| 2019-03-26 | $29.70 | $29.71 | $29.27 | $29.64 | $22.94 | 5,701 |
| 2019-03-25 | $29.71 | $29.91 | $29.66 | $29.66 | $22.96 | 4,579 |
| 2019-03-22 | $29.97 | $29.97 | $29.77 | $29.77 | $23.04 | 4,410 |
| 2019-03-21 | $29.90 | $30.29 | $29.90 | $30.29 | $23.45 | 1,696 |
| 2019-03-20 | $29.75 | $29.97 | $29.74 | $29.97 | $23.20 | 10,168 |
| 2019-03-19 | $29.98 | $29.98 | $29.80 | $29.80 | $23.07 | 6,112 |
| 2019-03-18 | $29.94 | $29.94 | $29.73 | $29.79 | $23.06 | 5,296 |
| 2019-03-15 | $30.07 | $30.07 | $29.71 | $29.73 | $23.01 | 5,047 |
| 2019-03-14 | $29.45 | $29.53 | $29.10 | $29.35 | $22.72 | 8,603 |
| 2019-03-13 | $29.72 | $29.72 | $29.50 | $29.50 | $22.83 | 11,752 |
| 2019-03-12 | $30.13 | $30.13 | $29.76 | $29.76 | $23.03 | 2,987 |
| 2019-03-11 | $29.44 | $29.79 | $29.44 | $29.57 | $22.89 | 4,717 |
| 2019-03-08 | $29.86 | $29.86 | $29.38 | $29.38 | $22.74 | 4,059 |
| 2019-03-07 | $30.21 | $30.21 | $30.20 | $30.20 | $23.38 | 419 |
| 2019-03-06 | $30.64 | $30.70 | $30.21 | $30.26 | $23.42 | 11,877 |
| 2019-03-05 | $31.07 | $31.07 | $30.79 | $30.90 | $23.92 | 1,705 |
| 2019-03-04 | $31.79 | $32.01 | $31.20 | $31.20 | $24.15 | 1,156 |
| 2019-03-01 | $31.73 | $31.73 | $31.73 | $31.73 | $24.56 | 263 |
| 2019-02-28 | $31.49 | $31.50 | $31.12 | $31.25 | $24.19 | 1,644 |
| 2019-02-27 | $31.50 | $31.62 | $31.50 | $31.58 | $24.44 | 2,977 |
| 2019-02-26 | $31.26 | $31.42 | $31.26 | $31.42 | $24.32 | 2,058 |
| 2019-02-25 | $31.27 | $31.57 | $31.27 | $31.57 | $24.44 | 2,498 |
| 2019-02-22 | $31.53 | $31.78 | $31.11 | $31.57 | $24.43 | 1,526 |
| 2019-02-21 | $31.79 | $31.79 | $31.79 | $31.79 | $24.61 | 328 |
| 2019-02-20 | $31.80 | $31.80 | $31.19 | $31.19 | $24.14 | 1,025 |
| 2019-02-19 | $31.25 | $31.25 | $31.15 | $31.19 | $24.14 | 2,189 |
| 2019-02-15 | $31.19 | $31.19 | $31.00 | $31.05 | $24.03 | 2,404 |
| 2019-02-14 | $30.95 | $31.10 | $30.95 | $31.10 | $24.07 | 3,702 |
| 2019-02-13 | $30.90 | $30.90 | $30.77 | $30.85 | $23.88 | 947 |
| 2019-02-12 | $30.68 | $31.18 | $30.68 | $31.08 | $24.06 | 1,090 |
| 2019-02-11 | $30.30 | $30.35 | $30.30 | $30.35 | $23.49 | 1,345 |
| 2019-02-08 | $30.31 | $30.45 | $30.20 | $30.38 | $23.51 | 1,360 |
| 2019-02-07 | $31.20 | $31.20 | $30.68 | $30.92 | $23.93 | 6,416 |
| 2019-02-06 | $31.38 | $31.40 | $31.20 | $31.40 | $24.30 | 757 |
| 2019-02-05 | $31.18 | $31.68 | $31.18 | $31.68 | $24.52 | 2,717 |
| 2019-02-04 | $30.77 | $31.25 | $30.75 | $31.23 | $24.17 | 4,303 |
| 2019-02-01 | $31.06 | $31.19 | $30.99 | $30.99 | $23.99 | 3,616 |
| 2019-01-31 | $31.33 | $31.66 | $31.33 | $31.40 | $24.30 | 6,277 |
| 2019-01-30 | $31.25 | $31.50 | $31.24 | $31.50 | $24.38 | 5,308 |
| 2019-01-29 | $30.65 | $31.02 | $30.62 | $30.66 | $23.73 | 3,873 |
| 2019-01-28 | $30.36 | $30.42 | $30.36 | $30.42 | $23.55 | 3,938 |
| 2019-01-25 | $30.51 | $30.55 | $30.51 | $30.55 | $23.65 | 3,430 |
| 2019-01-24 | $30.18 | $30.18 | $30.00 | $30.00 | $23.22 | 1,506 |
| 2019-01-23 | $30.06 | $30.06 | $29.90 | $29.90 | $23.14 | 397 |
| 2019-01-22 | $29.67 | $29.81 | $29.55 | $29.70 | $22.99 | 6,112 |
| 2019-01-18 | $29.92 | $30.07 | $29.91 | $29.96 | $23.19 | 4,244 |
| 2019-01-17 | $29.55 | $29.87 | $29.55 | $29.70 | $22.99 | 6,531 |
| 2019-01-16 | $29.39 | $29.74 | $29.39 | $29.71 | $23.00 | 4,223 |
| 2019-01-15 | $29.20 | $29.23 | $29.01 | $29.01 | $22.45 | 6,270 |
| 2019-01-14 | $29.24 | $29.35 | $28.86 | $28.89 | $22.36 | 13,385 |
| 2019-01-11 | $29.36 | $29.36 | $29.22 | $29.31 | $22.69 | 2,317 |
| 2019-01-10 | $28.98 | $29.24 | $28.98 | $29.24 | $22.63 | 7,733 |
| 2019-01-09 | $28.73 | $29.09 | $28.73 | $29.06 | $22.49 | 957 |
| 2019-01-08 | $28.70 | $28.90 | $28.38 | $28.49 | $22.05 | 11,237 |
| 2019-01-07 | $28.26 | $29.16 | $28.26 | $28.87 | $22.35 | 55,751 |
| 2019-01-04 | $28.19 | $28.39 | $27.73 | $28.22 | $21.84 | 20,164 |
| 2019-01-03 | $27.86 | $27.92 | $27.50 | $27.92 | $21.61 | 8,412 |
| 2019-01-02 | $27.45 | $28.74 | $27.45 | $28.00 | $21.67 | 15,765 |
| 2018-12-31 | $27.98 | $28.41 | $27.89 | $27.99 | $21.66 | 18,312 |
| 2018-12-28 | $27.83 | $28.13 | $27.77 | $27.94 | $21.63 | 11,060 |
| 2018-12-27 | $27.57 | $27.60 | $27.26 | $27.60 | $21.36 | 18,712 |
| 2018-12-26 | $27.76 | $27.76 | $27.06 | $27.62 | $21.38 | 16,975 |
| 2018-12-24 | $27.61 | $27.74 | $27.31 | $27.72 | $21.46 | 1,579 |
| 2018-12-21 | $27.74 | $28.22 | $27.34 | $27.51 | $21.29 | 18,364 |
| 2018-12-20 | $32.55 | $33.00 | $32.51 | $32.66 | $21.24 | 14,912 |
| 2018-12-19 | $32.98 | $32.99 | $32.24 | $32.68 | $21.26 | 13,335 |
| 2018-12-18 | $32.51 | $33.00 | $32.50 | $32.62 | $21.22 | 20,721 |
| 2018-12-17 | $32.58 | $32.60 | $32.25 | $32.50 | $21.14 | 13,591 |
| 2018-12-14 | $32.40 | $32.52 | $32.30 | $32.31 | $21.02 | 3,810 |
| 2018-12-13 | $33.02 | $33.17 | $32.96 | $33.16 | $21.57 | 1,970 |
| 2018-12-12 | $33.00 | $33.33 | $32.88 | $32.88 | $21.39 | 2,593 |
| 2018-12-11 | $33.09 | $33.32 | $32.56 | $32.58 | $21.19 | 4,880 |
| 2018-12-10 | $32.67 | $32.80 | $32.37 | $32.60 | $21.20 | 4,451 |
| 2018-12-07 | $33.19 | $33.24 | $32.58 | $32.90 | $21.40 | 8,765 |
| 2018-12-06 | $32.93 | $33.02 | $32.84 | $33.02 | $21.48 | 4,844 |
| 2018-12-04 | $33.79 | $33.99 | $33.55 | $33.67 | $21.90 | 8,473 |
| 2018-12-03 | $34.19 | $34.19 | $33.98 | $34.05 | $22.15 | 6,956 |
| 2018-11-30 | $33.03 | $33.70 | $33.03 | $33.26 | $21.63 | 7,878 |
| 2018-11-29 | $33.41 | $33.80 | $33.41 | $33.63 | $21.87 | 2,933 |
| 2018-11-28 | $33.64 | $33.85 | $33.31 | $33.85 | $22.02 | 23,213 |
| 2018-11-27 | $33.41 | $33.77 | $33.35 | $33.35 | $21.69 | 5,047 |
| 2018-11-26 | $33.59 | $33.74 | $33.23 | $33.65 | $21.89 | 5,321 |
| 2018-11-23 | $32.99 | $33.09 | $32.85 | $33.00 | $21.46 | 2,404 |
| 2018-11-21 | $32.85 | $33.48 | $32.85 | $33.10 | $21.53 | 2,694 |
| 2018-11-20 | $33.11 | $33.11 | $32.78 | $32.78 | $21.32 | 4,496 |
| 2018-11-19 | $33.50 | $33.70 | $33.50 | $33.69 | $21.91 | 4,697 |
| 2018-11-16 | $33.22 | $33.90 | $33.22 | $33.90 | $22.05 | 3,846 |
| 2018-11-15 | $33.14 | $33.68 | $33.14 | $33.56 | $21.83 | 4,932 |
| 2018-11-14 | $33.20 | $33.20 | $32.76 | $33.15 | $21.56 | 2,463 |
| 2018-11-13 | $32.86 | $33.14 | $32.70 | $32.94 | $21.43 | 6,099 |
| 2018-11-12 | $32.81 | $32.81 | $32.31 | $32.47 | $21.12 | 3,500 |
| 2018-11-09 | $33.25 | $33.25 | $32.72 | $32.99 | $21.46 | 3,789 |
| 2018-11-08 | $33.41 | $33.58 | $33.41 | $33.43 | $21.74 | 7,731 |
| 2018-11-07 | $33.51 | $33.84 | $33.51 | $33.84 | $22.01 | 6,817 |
| 2018-11-06 | $33.54 | $33.54 | $33.40 | $33.40 | $21.73 | 2,813 |
| 2018-11-05 | $33.11 | $33.48 | $33.02 | $33.20 | $21.60 | 4,739 |
| 2018-11-02 | $33.72 | $33.90 | $33.09 | $33.45 | $21.76 | 4,733 |
| 2018-11-01 | $32.68 | $33.00 | $32.66 | $33.00 | $21.46 | 4,024 |
| 2018-10-31 | $32.29 | $32.29 | $32.21 | $32.21 | $20.95 | 7,169 |
| 2018-10-30 | $31.92 | $31.98 | $31.75 | $31.98 | $20.80 | 7,963 |
| 2018-10-29 | $31.79 | $31.79 | $31.25 | $31.75 | $20.65 | 7,526 |
| 2018-10-26 | $32.30 | $32.45 | $31.26 | $31.71 | $20.63 | 10,453 |
| 2018-10-25 | $32.29 | $33.50 | $32.29 | $33.20 | $21.60 | 11,912 |
| 2018-10-24 | $33.35 | $33.35 | $32.74 | $32.74 | $21.30 | 4,680 |
| 2018-10-23 | $33.22 | $33.42 | $32.74 | $33.40 | $21.73 | 13,065 |
| 2018-10-22 | $34.08 | $34.08 | $33.23 | $33.62 | $21.87 | 8,919 |
| 2018-10-19 | $33.96 | $34.00 | $33.87 | $33.90 | $22.05 | 3,516 |
| 2018-10-18 | $33.68 | $33.72 | $33.36 | $33.40 | $21.73 | 5,706 |
| 2018-10-17 | $34.22 | $34.49 | $34.22 | $34.25 | $22.28 | 2,967 |
| 2018-10-16 | $33.95 | $34.30 | $33.95 | $34.30 | $22.31 | 1,925 |
| 2018-10-15 | $33.69 | $33.84 | $33.50 | $33.50 | $21.79 | 2,219 |
| 2018-10-12 | $33.75 | $33.92 | $33.75 | $33.77 | $21.97 | 2,051 |
| 2018-10-11 | $33.71 | $33.71 | $33.15 | $33.33 | $21.68 | 3,369 |
| 2018-10-10 | $34.20 | $34.20 | $33.75 | $33.99 | $22.11 | 4,354 |
| 2018-10-09 | $35.10 | $35.10 | $34.30 | $34.30 | $22.31 | 11,698 |
| 2018-10-08 | $35.03 | $35.24 | $35.03 | $35.10 | $22.83 | 3,900 |
| 2018-10-05 | $35.50 | $35.53 | $35.10 | $35.10 | $22.83 | 4,157 |
| 2018-10-04 | $35.79 | $35.79 | $35.41 | $35.75 | $23.25 | 5,096 |
| 2018-10-03 | $36.33 | $36.42 | $36.00 | $36.00 | $23.42 | 3,373 |
| 2018-10-02 | $36.04 | $36.15 | $36.03 | $36.15 | $23.51 | 4,451 |
| 2018-10-01 | $36.69 | $36.79 | $36.32 | $36.52 | $23.75 | 13,384 |
| 2018-09-28 | $36.91 | $37.05 | $36.58 | $36.64 | $23.83 | 4,699 |
| 2018-09-27 | $37.11 | $37.25 | $36.85 | $37.00 | $24.07 | 6,773 |
| 2018-09-26 | $36.88 | $37.16 | $36.71 | $37.16 | $24.17 | 2,389 |
| 2018-09-25 | $36.82 | $36.82 | $36.82 | $36.82 | $23.95 | 11 |
| 2018-09-24 | $35.94 | $36.84 | $35.94 | $36.82 | $23.95 | 3,177 |
| 2018-09-21 | $36.46 | $36.74 | $36.27 | $36.37 | $23.66 | 4,557 |
| 2018-09-20 | $36.39 | $36.49 | $36.28 | $36.49 | $23.74 | 2,337 |
| 2018-09-19 | $36.03 | $36.12 | $35.76 | $36.06 | $23.46 | 2,391 |
| 2018-09-18 | $35.51 | $36.12 | $35.51 | $36.08 | $23.47 | 8,449 |
| 2018-09-17 | $35.56 | $35.60 | $35.37 | $35.37 | $23.01 | 2,880 |
| 2018-09-14 | $35.76 | $36.03 | $35.76 | $35.76 | $23.26 | 2,710 |
| 2018-09-13 | $35.47 | $35.60 | $35.34 | $35.52 | $23.10 | 3,967 |
| 2018-09-12 | $35.20 | $35.85 | $35.20 | $35.24 | $22.92 | 7,678 |
| 2018-09-11 | $35.77 | $35.77 | $35.10 | $35.25 | $22.93 | 27,197 |
| 2018-09-10 | $36.04 | $36.04 | $35.95 | $35.95 | $23.38 | 1,577 |
| 2018-09-07 | $35.91 | $36.09 | $35.91 | $36.04 | $23.44 | 1,133 |
| 2018-09-06 | $36.43 | $36.43 | $36.27 | $36.37 | $23.66 | 2,004 |
| 2018-09-05 | $36.54 | $36.58 | $36.32 | $36.34 | $23.64 | 6,537 |
| 2018-09-04 | $36.77 | $36.99 | $36.77 | $36.82 | $23.95 | 3,334 |
| 2018-08-31 | $37.14 | $37.14 | $36.88 | $36.88 | $23.99 | 706 |
| 2018-08-30 | $36.87 | $36.87 | $36.76 | $36.82 | $23.95 | 1,571 |
| 2018-08-29 | $36.90 | $37.24 | $36.90 | $37.20 | $24.20 | 3,613 |
| 2018-08-28 | $36.95 | $36.97 | $36.85 | $36.85 | $23.97 | 2,213 |
| 2018-08-27 | $36.93 | $37.00 | $36.50 | $37.00 | $24.07 | 5,062 |
| 2018-08-24 | $36.66 | $36.75 | $36.66 | $36.70 | $23.87 | 2,188 |
| 2018-08-23 | $36.03 | $36.42 | $36.03 | $36.19 | $23.54 | 3,261 |
| 2018-08-22 | $36.37 | $36.37 | $36.20 | $36.37 | $23.66 | 2,063 |
| 2018-08-21 | $35.87 | $36.13 | $35.87 | $36.13 | $23.50 | 982 |
| 2018-08-20 | $35.78 | $35.78 | $35.60 | $35.60 | $23.16 | 4,134 |
| 2018-08-17 | $35.58 | $35.79 | $35.35 | $35.79 | $23.28 | 4,397 |
| 2018-08-16 | $35.11 | $35.70 | $35.11 | $35.50 | $23.09 | 10,430 |
| 2018-08-15 | $35.34 | $35.34 | $34.87 | $34.87 | $22.68 | 3,057 |
| 2018-08-14 | $35.94 | $36.00 | $35.84 | $35.88 | $23.33 | 3,910 |
| 2018-08-13 | $35.49 | $35.60 | $35.36 | $35.60 | $23.16 | 2,121 |
| 2018-08-10 | $36.25 | $36.25 | $36.00 | $36.10 | $23.48 | 2,761 |
| 2018-08-09 | $36.85 | $37.01 | $36.74 | $36.74 | $23.90 | 349 |
| 2018-08-08 | $36.81 | $37.00 | $36.76 | $36.86 | $23.98 | 3,321 |
| 2018-08-07 | $36.82 | $37.00 | $36.82 | $36.89 | $24.00 | 797 |
| 2018-08-06 | $36.57 | $36.62 | $36.57 | $36.60 | $23.81 | 1,236 |
| 2018-08-03 | $36.53 | $36.71 | $36.53 | $36.55 | $23.77 | 2,466 |
| 2018-08-02 | $36.17 | $36.43 | $36.14 | $36.18 | $23.53 | 2,410 |
| 2018-08-01 | $37.04 | $37.11 | $36.83 | $37.10 | $24.13 | 9,646 |
| 2018-07-31 | $37.16 | $37.16 | $37.11 | $37.11 | $24.14 | 5,294 |
| 2018-07-30 | $37.22 | $37.22 | $37.22 | $37.22 | $24.21 | 93 |
| 2018-07-27 | $37.22 | $37.22 | $37.22 | $37.22 | $24.21 | 403 |
| 2018-07-26 | $36.99 | $37.00 | $36.90 | $36.95 | $24.03 | 7,317 |
| 2018-07-25 | $36.70 | $36.92 | $36.70 | $36.92 | $24.01 | 979 |
| 2018-07-24 | $36.50 | $36.58 | $36.50 | $36.58 | $23.79 | 2,300 |
| 2018-07-23 | $36.55 | $36.55 | $36.07 | $36.07 | $23.46 | 3,888 |
| 2018-07-20 | $36.76 | $36.77 | $36.66 | $36.67 | $23.85 | 1,915 |
| 2018-07-19 | $36.91 | $36.92 | $36.47 | $36.47 | $23.72 | 12,601 |
| 2018-07-18 | $37.15 | $37.24 | $37.14 | $37.24 | $24.22 | 1,015 |
| 2018-07-17 | $37.00 | $37.18 | $37.00 | $37.15 | $24.16 | 1,977 |
| 2018-07-16 | $37.48 | $37.56 | $37.22 | $37.22 | $24.21 | 3,916 |
| 2018-07-13 | $37.51 | $37.51 | $37.07 | $37.07 | $24.11 | 923 |
| 2018-07-12 | $37.65 | $37.65 | $37.27 | $37.32 | $24.27 | 1,504 |
| 2018-07-11 | $37.26 | $37.30 | $37.11 | $37.29 | $24.26 | 3,121 |
| 2018-07-10 | $37.58 | $37.64 | $37.55 | $37.64 | $24.48 | 1,510 |
| 2018-07-09 | $37.46 | $37.90 | $37.46 | $37.66 | $24.50 | 4,954 |
| 2018-07-06 | $37.15 | $37.48 | $37.10 | $37.32 | $24.27 | 2,733 |
| 2018-07-05 | $37.55 | $37.55 | $36.81 | $37.03 | $24.09 | 2,730 |
| 2018-07-03 | $37.46 | $37.63 | $36.88 | $37.63 | $24.48 | 1,622 |
| 2018-07-02 | $38.04 | $38.04 | $37.31 | $37.37 | $24.31 | 8,122 |
| 2018-06-29 | $38.32 | $38.32 | $38.26 | $38.26 | $24.89 | 1,172 |
| 2018-06-28 | $37.58 | $37.83 | $37.58 | $37.60 | $24.46 | 2,253 |
| 2018-06-27 | $38.78 | $38.78 | $37.49 | $37.90 | $24.65 | 7,541 |
| 2018-06-26 | $38.48 | $38.48 | $38.48 | $38.48 | $25.03 | 233 |
| 2018-06-25 | $38.48 | $38.48 | $38.48 | $38.48 | $25.03 | 39 |
| 2018-06-22 | $38.50 | $38.50 | $38.30 | $38.48 | $25.03 | 1,566 |
| 2018-06-21 | $38.45 | $38.45 | $38.00 | $38.00 | $24.72 | 2,730 |
| 2018-06-20 | $38.88 | $38.88 | $38.56 | $38.56 | $25.08 | 5,063 |
| 2018-06-19 | $38.51 | $38.51 | $37.61 | $38.17 | $24.83 | 11,886 |
| 2018-06-18 | $39.09 | $39.10 | $38.45 | $39.03 | $25.39 | 8,960 |
| 2018-06-15 | $39.81 | $39.81 | $39.44 | $39.55 | $25.73 | 6,287 |
| 2018-06-14 | $40.99 | $40.99 | $40.51 | $40.51 | $26.35 | 2,972 |
| 2018-06-13 | $41.18 | $41.24 | $40.90 | $40.90 | $26.60 | 4,210 |
| 2018-06-12 | $41.52 | $41.53 | $40.95 | $40.95 | $26.64 | 6,781 |
| 2018-06-11 | $41.32 | $41.57 | $41.32 | $41.34 | $26.89 | 3,765 |
| 2018-06-08 | $41.10 | $41.36 | $41.03 | $41.20 | $26.80 | 4,799 |
| 2018-06-07 | $41.50 | $41.70 | $41.31 | $41.31 | $26.87 | 4,884 |
| 2018-06-06 | $41.32 | $41.49 | $41.32 | $41.35 | $26.90 | 2,672 |
| 2018-06-05 | $41.05 | $41.24 | $41.00 | $41.00 | $26.67 | 4,260 |
| 2018-06-04 | $40.90 | $41.36 | $40.90 | $41.22 | $26.81 | 2,692 |
| 2018-06-01 | $40.80 | $40.88 | $40.75 | $40.79 | $26.53 | 2,344 |
| 2018-05-31 | $40.51 | $40.51 | $40.24 | $40.50 | $26.34 | 2,428 |
| 2018-05-30 | $40.19 | $40.45 | $40.00 | $40.25 | $26.18 | 6,659 |
| 2018-05-29 | $40.75 | $40.75 | $40.34 | $40.40 | $26.28 | 8,440 |
| 2018-05-25 | $40.98 | $41.92 | $40.84 | $41.10 | $26.73 | 7,155 |
| 2018-05-24 | $40.95 | $41.00 | $40.60 | $40.67 | $26.45 | 6,904 |
| 2018-05-23 | $41.26 | $41.43 | $41.07 | $41.16 | $26.77 | 1,669 |
| 2018-05-22 | $41.45 | $42.19 | $41.10 | $41.10 | $26.73 | 3,327 |
| 2018-05-21 | $41.10 | $41.12 | $41.03 | $41.11 | $26.74 | 1,538 |
| 2018-05-18 | $40.78 | $40.93 | $40.68 | $40.93 | $26.62 | 3,893 |
| 2018-05-17 | $40.99 | $40.99 | $40.69 | $40.69 | $26.47 | 6,416 |
| 2018-05-16 | $41.40 | $41.40 | $41.30 | $41.32 | $26.88 | 2,112 |
| 2018-05-15 | $41.00 | $41.19 | $40.83 | $40.95 | $26.64 | 8,296 |
| 2018-05-14 | $41.88 | $41.88 | $41.60 | $41.66 | $27.10 | 1,580 |
| 2018-05-11 | $41.55 | $42.23 | $41.55 | $42.05 | $27.35 | 12,012 |
| 2018-05-10 | $41.20 | $41.48 | $41.20 | $41.36 | $26.90 | 2,002 |
| 2018-05-09 | $40.75 | $41.09 | $40.53 | $40.55 | $26.38 | 5,951 |
| 2018-05-08 | $40.80 | $40.92 | $40.61 | $40.63 | $26.43 | 10,844 |
| 2018-05-07 | $41.31 | $41.31 | $41.10 | $41.13 | $26.75 | 7,718 |
| 2018-05-04 | $41.49 | $41.59 | $41.29 | $41.51 | $27.00 | 27,088 |
| 2018-05-03 | $41.64 | $41.95 | $41.41 | $41.88 | $27.24 | 11,250 |
| 2018-05-02 | $42.33 | $42.33 | $41.81 | $41.81 | $27.20 | 15,590 |
| 2018-05-01 | $41.68 | $42.29 | $41.68 | $42.07 | $27.36 | 28,749 |
| 2018-04-30 | $41.99 | $42.06 | $41.74 | $41.89 | $27.25 | 12,494 |
| 2018-04-27 | $41.36 | $41.99 | $41.36 | $41.81 | $27.20 | 11,282 |
| 2018-04-26 | $40.68 | $41.20 | $40.68 | $41.09 | $26.73 | 5,537 |
| 2018-04-25 | $40.45 | $40.46 | $40.26 | $40.28 | $26.20 | 7,671 |
| 2018-04-24 | $41.09 | $41.11 | $40.50 | $40.62 | $26.42 | 8,818 |
| 2018-04-23 | $40.96 | $40.96 | $40.51 | $40.73 | $26.49 | 9,462 |
| 2018-04-20 | $41.07 | $41.07 | $40.76 | $40.76 | $26.51 | 8,208 |
| 2018-04-19 | $41.36 | $41.40 | $41.15 | $41.15 | $26.77 | 9,491 |
| 2018-04-18 | $41.21 | $41.46 | $41.21 | $41.31 | $26.87 | 16,576 |
| 2018-04-17 | $40.95 | $41.10 | $40.83 | $40.98 | $26.66 | 7,148 |
| 2018-04-16 | $40.99 | $41.22 | $40.86 | $40.88 | $26.59 | 13,448 |
| 2018-04-13 | $41.34 | $41.34 | $40.82 | $40.82 | $26.55 | 11,224 |
| 2018-04-12 | $41.08 | $41.36 | $40.96 | $40.96 | $26.64 | 10,041 |
| 2018-04-11 | $41.30 | $41.32 | $41.23 | $41.32 | $26.88 | 5,160 |
| 2018-04-10 | $41.30 | $41.59 | $41.27 | $41.58 | $27.05 | 7,834 |
| 2018-04-09 | $41.21 | $41.25 | $41.00 | $41.08 | $26.72 | 8,667 |
| 2018-04-06 | $40.76 | $40.83 | $40.63 | $40.67 | $26.45 | 10,746 |
| 2018-04-05 | $41.28 | $41.28 | $41.02 | $41.13 | $26.75 | 4,275 |
| 2018-04-04 | $40.59 | $41.59 | $40.32 | $41.04 | $26.69 | 7,533 |
| 2018-04-03 | $40.99 | $41.43 | $40.99 | $41.27 | $26.84 | 10,297 |
| 2018-04-02 | $40.91 | $40.91 | $40.26 | $40.49 | $26.34 | 11,590 |
| 2018-03-29 | $40.52 | $41.25 | $40.52 | $40.82 | $26.55 | 16,119 |
| 2018-03-28 | $40.12 | $40.44 | $39.85 | $40.15 | $26.12 | 18,129 |
| 2018-03-27 | $40.93 | $40.93 | $39.95 | $39.95 | $25.99 | 28,443 |
| 2018-03-26 | $40.85 | $40.91 | $38.42 | $40.65 | $26.44 | 35,089 |
| 2018-03-23 | $41.16 | $41.36 | $40.06 | $40.10 | $26.08 | 39,813 |
| 2018-03-22 | $41.16 | $41.36 | $40.93 | $41.12 | $26.75 | 25,207 |
| 2018-03-21 | $41.29 | $41.76 | $41.27 | $41.76 | $27.16 | 23,843 |
| 2018-03-20 | $41.41 | $41.53 | $41.06 | $41.25 | $26.83 | 16,102 |
| 2018-03-19 | $41.43 | $41.59 | $40.83 | $41.00 | $26.67 | 20,180 |
| 2018-03-16 | $42.09 | $42.09 | $41.78 | $41.78 | $27.18 | 8,343 |
| 2018-03-15 | $42.08 | $42.08 | $41.62 | $41.62 | $27.07 | 14,376 |
| 2018-03-14 | $42.15 | $42.15 | $41.61 | $41.81 | $27.20 | 19,722 |
| 2018-03-13 | $42.41 | $42.51 | $41.53 | $41.60 | $27.06 | 16,523 |
| 2018-03-12 | $42.06 | $42.42 | $42.06 | $42.26 | $27.49 | 11,427 |
| 2018-03-09 | $41.51 | $42.15 | $41.51 | $42.00 | $27.32 | 22,184 |
| 2018-03-08 | $41.16 | $41.25 | $40.94 | $40.94 | $26.63 | 10,309 |
| 2018-03-07 | $40.76 | $41.00 | $40.48 | $40.99 | $26.66 | 17,855 |
| 2018-03-06 | $41.48 | $41.71 | $40.99 | $41.19 | $26.79 | 25,432 |
| 2018-03-05 | $40.29 | $40.29 | $40.10 | $40.10 | $26.08 | 12,850 |
| 2018-03-02 | $40.61 | $40.61 | $40.12 | $40.48 | $26.33 | 4,711 |
| 2018-03-01 | $41.19 | $41.44 | $40.71 | $41.02 | $26.68 | 13,646 |
| 2018-02-28 | $41.35 | $41.35 | $41.04 | $41.04 | $26.69 | 4,079 |
| 2018-02-27 | $41.68 | $41.72 | $41.46 | $41.52 | $27.01 | 6,353 |
| 2018-02-26 | $41.66 | $41.95 | $41.66 | $41.95 | $27.29 | 8,431 |
| 2018-02-23 | $41.38 | $41.39 | $41.33 | $41.39 | $26.92 | 6,404 |
| 2018-02-22 | $41.52 | $41.52 | $40.89 | $40.89 | $26.60 | 11,383 |
| 2018-02-21 | $41.21 | $41.49 | $41.04 | $41.04 | $26.69 | 10,167 |
| 2018-02-20 | $41.51 | $41.51 | $40.68 | $40.94 | $26.63 | 4,148 |
| 2018-02-16 | $42.48 | $42.68 | $42.34 | $42.34 | $27.54 | 5,777 |
| 2018-02-15 | $42.00 | $42.49 | $42.00 | $42.40 | $27.58 | 6,059 |
| 2018-02-14 | $40.60 | $41.74 | $40.60 | $41.74 | $27.15 | 3,278 |
| 2018-02-13 | $39.91 | $40.52 | $39.91 | $40.52 | $26.36 | 3,330 |
| 2018-02-12 | $39.92 | $40.45 | $39.51 | $39.88 | $25.94 | 36,170 |
| 2018-02-09 | $40.24 | $40.24 | $39.05 | $39.46 | $25.67 | 9,182 |
| 2018-02-08 | $40.45 | $40.45 | $39.53 | $39.65 | $25.79 | 4,156 |
| 2018-02-07 | $40.85 | $40.85 | $38.89 | $40.42 | $26.29 | 4,641 |
| 2018-02-06 | $41.62 | $42.16 | $41.59 | $42.00 | $27.32 | 1,074 |
| 2018-02-05 | $41.91 | $41.91 | $40.92 | $41.11 | $26.74 | 8,109 |
| 2018-02-02 | $42.65 | $42.65 | $42.00 | $42.05 | $27.35 | 10,672 |
| 2018-02-01 | $43.24 | $43.63 | $43.24 | $43.44 | $28.26 | 7,729 |
| 2018-01-31 | $44.17 | $44.17 | $43.56 | $43.66 | $28.40 | 6,291 |
| 2018-01-30 | $43.95 | $43.95 | $43.48 | $43.50 | $28.29 | 10,342 |
| 2018-01-29 | $43.84 | $44.00 | $43.84 | $43.88 | $28.54 | 6,262 |
| 2018-01-26 | $43.68 | $43.84 | $43.68 | $43.83 | $28.51 | 6,576 |
| 2018-01-25 | $43.71 | $43.78 | $43.71 | $43.72 | $28.44 | 2,836 |
| 2018-01-24 | $43.32 | $43.52 | $43.32 | $43.50 | $28.29 | 919 |
| 2018-01-23 | $42.90 | $43.09 | $42.90 | $43.09 | $28.03 | 1,245 |
| 2018-01-22 | $42.88 | $43.24 | $42.61 | $43.14 | $28.06 | 9,941 |
| 2018-01-19 | $43.39 | $43.51 | $43.39 | $43.51 | $28.30 | 3,394 |
| 2018-01-18 | $43.38 | $43.68 | $43.36 | $43.47 | $28.28 | 4,357 |
| 2018-01-17 | $43.84 | $43.90 | $43.21 | $43.89 | $28.55 | 15,816 |
| 2018-01-16 | $43.77 | $43.90 | $43.50 | $43.50 | $28.29 | 4,633 |
| 2018-01-12 | $43.16 | $43.54 | $43.16 | $43.40 | $28.23 | 4,057 |
| 2018-01-11 | $42.82 | $43.79 | $42.82 | $43.77 | $28.47 | 22,101 |
| 2018-01-10 | $43.03 | $43.13 | $42.80 | $42.93 | $27.92 | 12,906 |
| 2018-01-09 | $43.37 | $43.49 | $43.30 | $43.49 | $28.29 | 11,205 |
| 2018-01-08 | $43.78 | $43.78 | $43.17 | $43.53 | $28.31 | 25,812 |
| 2018-01-05 | $42.56 | $43.10 | $42.56 | $43.05 | $28.00 | 9,802 |
| 2018-01-04 | $42.19 | $42.52 | $42.18 | $42.48 | $27.63 | 10,574 |
| 2018-01-03 | $42.09 | $42.63 | $41.90 | $42.56 | $27.68 | 13,842 |
| 2018-01-02 | $41.45 | $41.93 | $41.38 | $41.87 | $27.23 | 34,121 |
| 2017-12-29 | $40.80 | $41.30 | $40.80 | $41.27 | $26.84 | 5,311 |
| 2017-12-28 | $40.46 | $40.97 | $40.46 | $40.75 | $26.51 | 16,685 |
| 2017-12-27 | $39.60 | $39.95 | $39.60 | $39.83 | $25.91 | 38,828 |
| 2017-12-26 | $39.78 | $40.02 | $39.75 | $39.90 | $25.95 | 6,894 |
| 2017-12-22 | $40.40 | $40.40 | $39.71 | $39.85 | $25.92 | 14,809 |
| 2017-12-21 | $43.79 | $43.99 | $43.48 | $43.95 | $25.97 | 19,596 |
| 2017-12-20 | $44.38 | $44.38 | $44.01 | $44.23 | $26.13 | 7,890 |
| 2017-12-19 | $44.06 | $44.44 | $43.92 | $44.09 | $26.05 | 20,270 |
| 2017-12-18 | $43.82 | $44.06 | $43.82 | $44.04 | $26.02 | 7,699 |
| 2017-12-15 | $43.82 | $43.82 | $43.69 | $43.78 | $25.86 | 8,872 |
| 2017-12-14 | $43.59 | $43.76 | $43.58 | $43.67 | $25.80 | 8,703 |
| 2017-12-13 | $43.40 | $44.44 | $43.40 | $43.82 | $25.89 | 11,097 |
| 2017-12-12 | $43.04 | $43.12 | $43.02 | $43.06 | $25.44 | 3,816 |
| 2017-12-11 | $43.02 | $43.24 | $43.02 | $43.19 | $25.52 | 3,230 |
| 2017-12-08 | $42.92 | $43.07 | $42.86 | $43.01 | $25.41 | 3,098 |
| 2017-12-07 | $42.82 | $42.88 | $42.78 | $42.88 | $25.33 | 2,879 |
| 2017-12-06 | $43.25 | $43.29 | $42.81 | $42.99 | $25.40 | 9,736 |
| 2017-12-05 | $43.58 | $43.62 | $43.54 | $43.61 | $25.76 | 2,911 |
| 2017-12-04 | $43.20 | $43.46 | $43.20 | $43.37 | $25.62 | 20,497 |
| 2017-12-01 | $43.22 | $43.33 | $43.16 | $43.22 | $25.53 | 4,628 |
| 2017-11-30 | $43.59 | $43.62 | $43.35 | $43.48 | $25.69 | 6,373 |
| 2017-11-29 | $43.72 | $43.95 | $43.72 | $43.91 | $25.94 | 5,937 |
| 2017-11-28 | $44.26 | $44.26 | $43.92 | $43.92 | $25.95 | 16,229 |
| 2017-11-27 | $44.09 | $44.09 | $43.80 | $43.86 | $25.91 | 16,582 |
| 2017-11-24 | $44.51 | $44.64 | $44.51 | $44.64 | $26.37 | 5,151 |
| 2017-11-22 | $44.44 | $44.62 | $44.39 | $44.62 | $26.36 | 6,451 |
| 2017-11-21 | $44.29 | $44.34 | $44.00 | $44.19 | $26.11 | 7,971 |
| 2017-11-20 | $43.75 | $43.96 | $43.71 | $43.77 | $25.86 | 8,520 |
| 2017-11-17 | $44.11 | $44.11 | $43.85 | $44.00 | $25.99 | 3,799 |
| 2017-11-16 | $44.16 | $44.16 | $43.97 | $44.05 | $26.02 | 5,728 |
| 2017-11-15 | $43.16 | $43.36 | $43.15 | $43.36 | $25.62 | 5,070 |
| 2017-11-14 | $43.45 | $43.45 | $43.26 | $43.32 | $25.59 | 2,339 |
| 2017-11-13 | $44.00 | $44.00 | $43.30 | $43.47 | $25.68 | 6,594 |
| 2017-11-10 | $43.49 | $43.49 | $43.23 | $43.30 | $25.58 | 5,596 |
| 2017-11-09 | $44.14 | $44.14 | $43.38 | $43.55 | $25.73 | 4,304 |
| 2017-11-08 | $44.34 | $44.48 | $44.13 | $44.46 | $26.27 | 7,188 |
| 2017-11-07 | $44.24 | $44.24 | $43.99 | $44.03 | $26.01 | 6,161 |
| 2017-11-06 | $44.50 | $44.50 | $44.31 | $44.40 | $26.23 | 3,917 |
| 2017-11-03 | $44.32 | $44.39 | $44.30 | $44.39 | $26.22 | 2,177 |
| 2017-11-02 | $44.24 | $44.33 | $44.06 | $44.33 | $26.19 | 2,699 |
| 2017-11-01 | $44.45 | $44.55 | $44.06 | $44.41 | $26.24 | 4,464 |
| 2017-10-31 | $43.50 | $44.01 | $43.50 | $43.64 | $25.78 | 11,082 |
| 2017-10-30 | $42.69 | $42.99 | $42.69 | $42.83 | $25.30 | 4,141 |
| 2017-10-27 | $42.96 | $43.04 | $42.94 | $43.04 | $25.43 | 3,731 |
| 2017-10-26 | $42.61 | $42.78 | $42.57 | $42.65 | $25.20 | 4,233 |
| 2017-10-25 | $42.76 | $42.92 | $42.67 | $42.92 | $25.36 | 5,857 |
| 2017-10-24 | $42.61 | $42.89 | $42.61 | $42.80 | $25.29 | 2,495 |
| 2017-10-23 | $42.95 | $42.95 | $42.56 | $42.56 | $25.14 | 6,011 |
| 2017-10-20 | $42.59 | $42.59 | $42.37 | $42.54 | $25.13 | 22,524 |
| 2017-10-19 | $42.22 | $42.39 | $42.07 | $42.38 | $25.04 | 4,723 |
| 2017-10-18 | $42.63 | $42.63 | $42.51 | $42.59 | $25.16 | 4,355 |
| 2017-10-17 | $42.54 | $42.59 | $42.49 | $42.58 | $25.16 | 5,549 |
| 2017-10-16 | $42.82 | $42.82 | $42.54 | $42.54 | $25.13 | 5,620 |
| 2017-10-13 | $42.95 | $42.99 | $42.87 | $42.90 | $25.34 | 3,972 |
| 2017-10-12 | $42.42 | $42.65 | $42.42 | $42.65 | $25.20 | 4,319 |
| 2017-10-11 | $42.40 | $42.40 | $42.15 | $42.36 | $25.03 | 7,950 |
| 2017-10-10 | $41.56 | $41.89 | $41.56 | $41.89 | $24.75 | 2,618 |
| 2017-10-09 | $41.35 | $41.40 | $41.33 | $41.39 | $24.45 | 4,990 |
| 2017-10-06 | $41.31 | $41.48 | $41.01 | $41.46 | $24.49 | 12,085 |
| 2017-10-05 | $41.44 | $41.54 | $41.32 | $41.50 | $24.52 | 7,262 |
| 2017-10-04 | $40.90 | $41.46 | $40.90 | $41.37 | $24.44 | 11,207 |
| 2017-10-03 | $40.50 | $41.17 | $40.50 | $41.15 | $24.31 | 7,648 |
| 2017-10-02 | $40.36 | $41.00 | $40.36 | $41.00 | $24.22 | 5,187 |
| 2017-09-29 | $40.67 | $40.70 | $40.42 | $40.46 | $23.90 | 21,311 |
| 2017-09-28 | $40.24 | $40.42 | $40.22 | $40.30 | $23.81 | 2,575 |
| 2017-09-27 | $40.33 | $40.47 | $40.27 | $40.27 | $23.79 | 5,416 |
| 2017-09-26 | $40.69 | $40.81 | $40.53 | $40.62 | $24.00 | 8,370 |
| 2017-09-25 | $40.91 | $40.91 | $40.74 | $40.80 | $24.10 | 8,199 |
| 2017-09-22 | $41.14 | $41.14 | $40.77 | $41.09 | $24.28 | 9,044 |
| 2017-09-21 | $41.18 | $41.35 | $41.18 | $41.27 | $24.38 | 2,357 |
| 2017-09-20 | $41.31 | $41.39 | $40.93 | $40.98 | $24.21 | 13,722 |
| 2017-09-19 | $41.35 | $41.38 | $41.17 | $41.22 | $24.35 | 5,068 |
| 2017-09-18 | $41.11 | $41.32 | $41.11 | $41.20 | $24.34 | 4,231 |
| 2017-09-15 | $40.47 | $40.63 | $40.43 | $40.62 | $24.00 | 4,191 |
| 2017-09-14 | $40.11 | $40.36 | $40.11 | $40.36 | $23.84 | 5,296 |
| 2017-09-13 | $39.96 | $40.08 | $39.95 | $40.07 | $23.67 | 7,502 |
| 2017-09-12 | $40.12 | $40.14 | $39.90 | $40.13 | $23.71 | 6,936 |
| 2017-09-11 | $39.88 | $40.05 | $39.88 | $40.05 | $23.66 | 3,316 |
| 2017-09-08 | $39.37 | $39.38 | $39.27 | $39.29 | $23.21 | 5,504 |
| 2017-09-07 | $39.38 | $39.57 | $39.02 | $39.56 | $23.37 | 8,319 |
| 2017-09-06 | $38.80 | $38.86 | $38.60 | $38.80 | $22.92 | 11,786 |
| 2017-09-05 | $39.15 | $39.29 | $38.78 | $38.86 | $22.96 | 12,190 |
| 2017-09-01 | $39.82 | $39.93 | $39.82 | $39.92 | $23.58 | 9,377 |
| 2017-08-31 | $39.79 | $40.06 | $39.75 | $39.93 | $23.59 | 8,973 |
| 2017-08-30 | $39.82 | $40.09 | $39.75 | $40.09 | $23.68 | 5,192 |
| 2017-08-29 | $39.52 | $39.89 | $39.52 | $39.81 | $23.52 | 4,740 |
| 2017-08-28 | $40.29 | $40.29 | $40.02 | $40.02 | $23.64 | 5,434 |
| 2017-08-25 | $40.01 | $40.49 | $40.01 | $40.38 | $23.86 | 6,782 |
| 2017-08-24 | $40.16 | $40.24 | $40.03 | $40.12 | $23.70 | 8,112 |
| 2017-08-23 | $39.78 | $40.10 | $39.78 | $40.02 | $23.64 | 4,622 |
| 2017-08-22 | $39.70 | $40.23 | $39.70 | $40.01 | $23.64 | 4,648 |
| 2017-08-21 | $39.61 | $39.61 | $39.23 | $39.23 | $23.18 | 5,655 |
| 2017-08-18 | $39.38 | $39.53 | $39.19 | $39.51 | $23.34 | 6,559 |
| 2017-08-17 | $39.16 | $39.19 | $39.00 | $39.01 | $23.05 | 4,823 |
| 2017-08-16 | $39.24 | $39.30 | $39.17 | $39.19 | $23.15 | 5,629 |
| 2017-08-15 | $39.08 | $39.29 | $39.04 | $39.16 | $23.14 | 6,775 |
| 2017-08-14 | $38.57 | $39.18 | $38.57 | $38.99 | $23.03 | 11,372 |
| 2017-08-11 | $38.40 | $39.09 | $38.03 | $38.06 | $22.49 | 32,058 |
| 2017-08-10 | $39.49 | $39.49 | $38.25 | $38.27 | $22.61 | 31,641 |
| 2017-08-09 | $39.91 | $39.91 | $39.50 | $39.59 | $23.39 | 14,411 |
| 2017-08-08 | $40.66 | $40.74 | $40.56 | $40.56 | $23.96 | 4,285 |
| 2017-08-07 | $40.58 | $40.83 | $40.57 | $40.71 | $24.05 | 5,735 |
| 2017-08-04 | $40.71 | $40.71 | $40.51 | $40.67 | $24.03 | 9,580 |
| 2017-08-03 | $40.94 | $41.25 | $40.51 | $40.68 | $24.03 | 19,768 |
| 2017-08-02 | $41.56 | $41.56 | $41.55 | $41.56 | $24.55 | 448 |
| 2017-08-01 | $41.68 | $41.78 | $41.64 | $41.67 | $24.62 | 8,036 |
| 2017-07-31 | $41.62 | $41.68 | $41.41 | $41.44 | $24.48 | 3,862 |
| 2017-07-28 | $41.84 | $41.84 | $41.53 | $41.72 | $24.65 | 5,951 |
| 2017-07-27 | $42.54 | $42.54 | $42.26 | $42.31 | $25.00 | 3,496 |
| 2017-07-26 | $42.34 | $42.68 | $42.28 | $42.68 | $25.21 | 4,648 |
| 2017-07-25 | $42.49 | $42.51 | $42.42 | $42.42 | $25.06 | 5,022 |
| 2017-07-24 | $42.40 | $42.64 | $42.40 | $42.62 | $25.18 | 5,122 |
| 2017-07-21 | $42.24 | $42.28 | $42.24 | $42.28 | $24.98 | 725 |
| 2017-07-20 | $42.04 | $42.19 | $41.96 | $41.96 | $24.79 | 3,011 |
| 2017-07-19 | $41.93 | $42.01 | $41.70 | $42.00 | $24.81 | 5,548 |
| 2017-07-18 | $41.51 | $41.76 | $41.40 | $41.65 | $24.61 | 15,718 |
| 2017-07-17 | $41.60 | $41.65 | $41.44 | $41.50 | $24.52 | 8,220 |
| 2017-07-14 | $41.32 | $41.76 | $41.30 | $41.76 | $24.67 | 3,632 |
| 2017-07-13 | $40.97 | $41.07 | $40.97 | $41.07 | $24.26 | 1,305 |
| 2017-07-12 | $40.48 | $40.85 | $40.48 | $40.80 | $24.10 | 6,056 |
| 2017-07-11 | $40.15 | $40.38 | $40.15 | $40.38 | $23.85 | 5,515 |
| 2017-07-10 | $39.71 | $40.07 | $39.64 | $40.07 | $23.67 | 4,638 |
| 2017-07-07 | $39.81 | $39.81 | $39.53 | $39.53 | $23.35 | 12,089 |
| 2017-07-06 | $39.67 | $39.67 | $39.50 | $39.57 | $23.38 | 13,356 |
| 2017-07-05 | $39.73 | $39.88 | $39.70 | $39.80 | $23.51 | 9,902 |
| 2017-07-03 | $40.29 | $40.29 | $40.01 | $40.01 | $23.64 | 6,534 |
| 2017-06-30 | $40.03 | $40.15 | $40.03 | $40.04 | $23.66 | 8,129 |
| 2017-06-29 | $39.99 | $39.99 | $39.82 | $39.92 | $23.58 | 4,123 |
| 2017-06-28 | $40.00 | $40.26 | $39.98 | $40.03 | $23.65 | 13,358 |
| 2017-06-27 | $40.05 | $40.23 | $39.80 | $39.87 | $23.55 | 11,365 |
| 2017-06-26 | $40.16 | $40.37 | $40.16 | $40.29 | $23.80 | 7,873 |
| 2017-06-23 | $40.18 | $40.24 | $40.09 | $40.15 | $23.72 | 8,425 |
| 2017-06-22 | $39.96 | $40.01 | $39.82 | $40.00 | $23.63 | 3,842 |
| 2017-06-21 | $39.62 | $39.72 | $39.59 | $39.60 | $23.40 | 8,189 |
| 2017-06-20 | $39.65 | $39.75 | $39.62 | $39.71 | $23.46 | 11,148 |
| 2017-06-19 | $39.89 | $39.98 | $39.89 | $39.95 | $23.60 | 10,891 |
| 2017-06-16 | $39.70 | $39.75 | $39.57 | $39.61 | $23.40 | 15,616 |
| 2017-06-15 | $39.46 | $39.82 | $39.35 | $39.80 | $23.51 | 19,828 |
| 2017-06-14 | $40.19 | $40.35 | $40.13 | $40.16 | $23.73 | 15,555 |
| 2017-06-13 | $39.80 | $40.11 | $39.67 | $40.02 | $23.64 | 24,471 |
| 2017-06-12 | $39.55 | $39.68 | $39.47 | $39.68 | $23.44 | 12,155 |
| 2017-06-09 | $40.26 | $40.33 | $39.89 | $39.89 | $23.57 | 11,786 |
| 2017-06-08 | $40.14 | $40.19 | $40.02 | $40.19 | $23.74 | 13,951 |
| 2017-06-07 | $39.86 | $40.02 | $39.76 | $39.86 | $23.55 | 15,433 |
| 2017-06-06 | $40.25 | $40.33 | $40.11 | $40.18 | $23.74 | 13,607 |
| 2017-06-05 | $40.28 | $40.39 | $40.12 | $40.22 | $23.76 | 23,737 |
| 2017-06-02 | $40.51 | $40.55 | $40.39 | $40.43 | $23.89 | 15,673 |
| 2017-06-01 | $40.34 | $40.34 | $40.03 | $40.25 | $23.78 | 498 |
| 2017-05-31 | $40.25 | $40.30 | $40.09 | $40.13 | $23.71 | 4,360 |
| 2017-05-30 | $40.39 | $40.39 | $40.00 | $40.09 | $23.68 | 27,261 |
| 2017-05-26 | $40.31 | $40.86 | $40.31 | $40.86 | $24.14 | 14,893 |
| 2017-05-25 | $40.30 | $40.40 | $40.07 | $40.13 | $23.71 | 21,840 |
| 2017-05-24 | $40.41 | $40.41 | $39.85 | $39.99 | $23.63 | 15,419 |
| 2017-05-23 | $40.79 | $41.48 | $40.64 | $40.65 | $24.02 | 39,155 |
| 2017-05-22 | $40.83 | $41.17 | $40.75 | $41.10 | $24.28 | 35,627 |
| 2017-05-19 | $40.26 | $40.92 | $40.26 | $40.84 | $24.13 | 7,371 |
| 2017-05-18 | $39.91 | $39.99 | $39.74 | $39.96 | $23.61 | 15,689 |
| 2017-05-17 | $39.87 | $40.39 | $39.87 | $40.34 | $23.83 | 25,871 |
| 2017-05-16 | $40.62 | $40.70 | $40.62 | $40.69 | $24.04 | 4,360 |
| 2017-05-15 | $40.36 | $40.61 | $40.36 | $40.61 | $23.99 | 14,957 |
| 2017-05-12 | $40.25 | $40.30 | $40.11 | $40.30 | $23.81 | 3,417 |
| 2017-05-11 | $40.40 | $40.47 | $40.18 | $40.47 | $23.91 | 20,398 |
| 2017-05-10 | $40.27 | $40.27 | $40.01 | $40.11 | $23.70 | 10,776 |
| 2017-05-09 | $39.70 | $40.76 | $39.70 | $40.56 | $23.96 | 13,806 |
| 2017-05-08 | $39.94 | $40.21 | $39.94 | $39.96 | $23.61 | 19,862 |
| 2017-05-05 | $39.01 | $39.25 | $39.01 | $39.22 | $23.17 | 23,130 |
| 2017-05-04 | $39.41 | $39.59 | $39.05 | $39.15 | $23.13 | 17,945 |
| 2017-05-03 | $39.34 | $39.34 | $39.18 | $39.25 | $23.19 | 6,500 |
| 2017-05-02 | $39.00 | $39.54 | $38.98 | $39.54 | $23.36 | 6,289 |
| 2017-05-01 | $38.61 | $38.99 | $38.61 | $38.99 | $23.03 | 19,866 |
| 2017-04-28 | $38.70 | $38.75 | $38.60 | $38.75 | $22.89 | 8,287 |
| 2017-04-27 | $38.75 | $38.75 | $38.61 | $38.71 | $22.87 | 13,196 |
| 2017-04-26 | $38.61 | $38.68 | $38.58 | $38.58 | $22.79 | 12,858 |
| 2017-04-25 | $38.40 | $38.71 | $38.36 | $38.53 | $22.76 | 10,510 |
| 2017-04-24 | $38.02 | $38.10 | $37.94 | $38.04 | $22.47 | 16,533 |
| 2017-04-21 | $37.62 | $37.83 | $37.52 | $37.83 | $22.35 | 10,011 |
| 2017-04-20 | $37.53 | $37.53 | $37.23 | $37.42 | $22.11 | 11,288 |
| 2017-04-19 | $37.41 | $37.45 | $36.90 | $36.93 | $21.82 | 79,682 |
| 2017-04-18 | $37.25 | $37.89 | $37.25 | $37.43 | $22.11 | 54,889 |
| 2017-04-17 | $37.05 | $37.30 | $37.03 | $37.24 | $22.00 | 16,560 |
| 2017-04-13 | $36.66 | $36.75 | $36.56 | $36.63 | $21.64 | 39,875 |
| 2017-04-12 | $36.45 | $36.48 | $36.36 | $36.38 | $21.49 | 14,164 |
| 2017-04-11 | $36.24 | $36.30 | $36.11 | $36.16 | $21.36 | 16,216 |
| 2017-04-10 | $36.63 | $36.70 | $36.30 | $36.42 | $21.52 | 16,939 |
| 2017-04-07 | $36.79 | $37.06 | $36.75 | $36.77 | $21.72 | 25,912 |
| 2017-04-06 | $36.94 | $37.10 | $36.94 | $36.96 | $21.84 | 12,738 |
| 2017-04-05 | $36.95 | $37.25 | $36.94 | $37.18 | $21.97 | 11,079 |
| 2017-04-04 | $36.97 | $37.06 | $36.84 | $37.06 | $21.89 | 14,690 |
| 2017-04-03 | $36.86 | $37.30 | $36.86 | $37.20 | $21.98 | 18,665 |
| 2017-03-31 | $36.79 | $36.92 | $36.61 | $36.86 | $21.78 | 19,291 |
| 2017-03-30 | $36.56 | $36.90 | $36.55 | $36.84 | $21.76 | 27,563 |
| 2017-03-29 | $36.50 | $36.87 | $36.50 | $36.84 | $21.76 | 28,295 |
| 2017-03-28 | $35.91 | $36.55 | $35.91 | $36.49 | $21.56 | 44,033 |
| 2017-03-27 | $35.92 | $36.18 | $35.92 | $36.18 | $21.37 | 22,274 |
| 2017-03-24 | $35.91 | $36.17 | $35.90 | $36.17 | $21.37 | 17,008 |
| 2017-03-23 | $36.00 | $36.11 | $35.76 | $35.86 | $21.19 | 42,684 |
| 2017-03-22 | $35.50 | $35.99 | $35.50 | $35.95 | $21.24 | 24,286 |
| 2017-03-21 | $36.06 | $36.16 | $35.66 | $35.82 | $21.16 | 18,959 |
| 2017-03-20 | $35.55 | $35.95 | $35.53 | $35.87 | $21.19 | 14,998 |
| 2017-03-17 | $35.16 | $35.40 | $35.16 | $35.38 | $20.90 | 15,478 |
| 2017-03-16 | $35.34 | $35.47 | $35.07 | $35.09 | $20.73 | 26,629 |
| 2017-03-15 | $34.98 | $35.58 | $34.96 | $35.15 | $20.77 | 107,957 |
| 2017-03-14 | $35.06 | $35.11 | $34.75 | $34.85 | $20.59 | 14,276 |
| 2017-03-13 | $34.76 | $34.89 | $34.76 | $34.89 | $20.61 | 12,574 |
| 2017-03-10 | $34.32 | $34.50 | $34.04 | $34.50 | $20.38 | 13,651 |
| 2017-03-09 | $34.04 | $34.04 | $33.83 | $33.93 | $20.05 | 12,795 |
| 2017-03-08 | $34.39 | $34.39 | $33.67 | $34.15 | $20.18 | 15,326 |
| 2017-03-07 | $34.31 | $34.31 | $34.13 | $34.18 | $20.19 | 18,925 |
| 2017-03-06 | $34.36 | $34.36 | $33.92 | $34.04 | $20.11 | 15,068 |
| 2017-03-03 | $34.06 | $34.32 | $34.06 | $34.21 | $20.21 | 8,025 |
| 2017-03-02 | $34.66 | $34.67 | $34.41 | $34.54 | $20.41 | 14,827 |
| 2017-03-01 | $34.69 | $34.77 | $34.52 | $34.61 | $20.45 | 10,907 |
| 2017-02-28 | $34.84 | $34.84 | $34.22 | $34.55 | $20.41 | 14,054 |
| 2017-02-27 | $34.77 | $34.77 | $34.60 | $34.60 | $20.44 | 9,884 |
| 2017-02-24 | $34.77 | $35.00 | $34.76 | $34.99 | $20.67 | 5,295 |
| 2017-02-23 | $35.21 | $35.33 | $35.08 | $35.18 | $20.78 | 25,001 |
| 2017-02-22 | $34.83 | $35.02 | $34.70 | $34.87 | $20.60 | 5,289 |
| 2017-02-21 | $34.91 | $34.99 | $34.77 | $34.77 | $20.54 | 13,756 |
| 2017-02-17 | $34.60 | $34.60 | $34.45 | $34.50 | $20.38 | 6,473 |
| 2017-02-16 | $34.67 | $34.88 | $34.67 | $34.80 | $20.56 | 11,157 |
| 2017-02-15 | $34.93 | $35.05 | $34.92 | $35.03 | $20.70 | 18,970 |
| 2017-02-14 | $34.80 | $34.94 | $34.64 | $34.93 | $20.64 | 9,353 |
| 2017-02-13 | $34.48 | $34.83 | $34.48 | $34.71 | $20.51 | 5,333 |
| 2017-02-10 | $34.76 | $34.89 | $34.72 | $34.89 | $20.61 | 12,032 |
| 2017-02-09 | $34.61 | $34.90 | $34.61 | $34.78 | $20.55 | 7,571 |
| 2017-02-08 | $34.59 | $34.72 | $34.59 | $34.72 | $20.51 | 5,314 |
| 2017-02-07 | $34.80 | $34.80 | $34.66 | $34.67 | $20.48 | 8,620 |
| 2017-02-06 | $34.89 | $35.11 | $34.88 | $35.03 | $20.70 | 10,389 |
| 2017-02-03 | $34.92 | $35.21 | $34.92 | $34.99 | $20.67 | 16,482 |
| 2017-02-02 | $34.40 | $35.04 | $34.40 | $34.90 | $20.62 | 9,664 |
| 2017-02-01 | $34.84 | $34.84 | $34.39 | $34.69 | $20.49 | 18,455 |
| 2017-01-31 | $34.62 | $34.75 | $34.49 | $34.68 | $20.49 | 11,361 |
| 2017-01-30 | $34.14 | $34.34 | $34.04 | $34.23 | $20.22 | 25,142 |
| 2017-01-27 | $34.40 | $34.99 | $34.25 | $34.25 | $20.23 | 4,545 |
| 2017-01-26 | $34.37 | $34.58 | $34.37 | $34.38 | $20.31 | 9,263 |
| 2017-01-25 | $34.31 | $34.48 | $34.22 | $34.45 | $20.35 | 8,532 |
| 2017-01-24 | $34.15 | $34.25 | $34.06 | $34.19 | $20.20 | 6,553 |
| 2017-01-23 | $33.71 | $33.97 | $33.71 | $33.97 | $20.07 | 8,572 |
| 2017-01-20 | $33.74 | $33.74 | $33.42 | $33.48 | $19.78 | 10,554 |
| 2017-01-19 | $33.71 | $33.73 | $33.57 | $33.59 | $19.84 | 5,467 |
| 2017-01-18 | $33.94 | $33.94 | $33.54 | $33.58 | $19.84 | 5,208 |
| 2017-01-17 | $33.94 | $34.39 | $33.94 | $34.39 | $20.32 | 17,655 |
| 2017-01-13 | $33.75 | $33.98 | $33.75 | $33.90 | $20.03 | 10,621 |
| 2017-01-12 | $33.59 | $33.98 | $33.58 | $33.98 | $20.07 | 15,795 |
| 2017-01-11 | $33.06 | $33.44 | $33.06 | $33.42 | $19.74 | 12,824 |
| 2017-01-10 | $32.76 | $32.85 | $32.56 | $32.63 | $19.28 | 12,761 |
| 2017-01-09 | $32.65 | $32.88 | $32.59 | $32.66 | $19.29 | 10,865 |
| 2017-01-06 | $32.65 | $32.78 | $32.49 | $32.54 | $19.22 | 7,670 |
| 2017-01-05 | $32.34 | $32.69 | $32.34 | $32.63 | $19.28 | 10,735 |
| 2017-01-04 | $32.34 | $32.43 | $32.32 | $32.32 | $19.09 | 7,980 |
| 2017-01-03 | $32.25 | $32.25 | $32.08 | $32.16 | $19.00 | 3,790 |
| 2016-12-30 | $31.80 | $31.98 | $31.80 | $31.88 | $18.83 | 12,794 |
| 2016-12-29 | $31.76 | $31.96 | $31.66 | $31.83 | $18.80 | 14,994 |
| 2016-12-28 | $31.60 | $31.77 | $31.58 | $31.72 | $18.74 | 10,335 |
| 2016-12-27 | $31.83 | $31.87 | $31.69 | $31.72 | $18.74 | 15,745 |
| 2016-12-23 | $31.56 | $32.46 | $31.56 | $31.87 | $18.83 | 11,409 |
| 2016-12-22 | $31.93 | $31.93 | $31.52 | $31.52 | $18.62 | 12,873 |
| 2016-12-21 | $32.68 | $32.80 | $32.61 | $32.73 | $19.14 | 27,664 |
| 2016-12-20 | $32.75 | $32.88 | $32.71 | $32.86 | $19.21 | 11,015 |
| 2016-12-19 | $32.85 | $32.99 | $32.80 | $32.96 | $19.27 | 12,211 |
| 2016-12-16 | $32.91 | $32.91 | $32.60 | $32.66 | $19.10 | 15,502 |
| 2016-12-15 | $32.66 | $32.81 | $32.66 | $32.73 | $19.14 | 15,670 |
| 2016-12-14 | $33.01 | $33.17 | $32.59 | $32.59 | $19.06 | 20,623 |
| 2016-12-13 | $33.12 | $33.17 | $33.04 | $33.11 | $19.36 | 12,104 |
| 2016-12-12 | $33.00 | $33.09 | $32.85 | $32.85 | $19.21 | 11,861 |
| 2016-12-09 | $33.12 | $33.21 | $33.12 | $33.12 | $19.37 | 13,052 |
| 2016-12-08 | $33.07 | $33.39 | $33.07 | $33.28 | $19.46 | 9,025 |
| 2016-12-07 | $32.71 | $33.13 | $32.61 | $32.95 | $19.27 | 13,777 |
| 2016-12-06 | $32.24 | $32.58 | $32.21 | $32.52 | $19.01 | 16,761 |
| 2016-12-05 | $32.15 | $32.52 | $32.15 | $32.43 | $18.96 | 20,626 |
| 2016-12-02 | $32.61 | $32.61 | $32.53 | $32.54 | $19.03 | 11,721 |
| 2016-12-01 | $32.56 | $32.65 | $32.54 | $32.60 | $19.06 | 7,328 |
| 2016-11-30 | $32.48 | $32.63 | $32.33 | $32.54 | $19.03 | 28,431 |
| 2016-11-29 | $32.44 | $32.52 | $32.00 | $32.40 | $18.94 | 66,518 |
| 2016-11-28 | $32.27 | $32.54 | $32.09 | $32.43 | $18.96 | 10,251 |
| 2016-11-25 | $32.64 | $32.64 | $31.90 | $32.45 | $18.97 | 10,034 |
| 2016-11-23 | $32.36 | $32.44 | $32.36 | $32.37 | $18.93 | 4,791 |
| 2016-11-22 | $32.25 | $32.51 | $32.17 | $32.47 | $18.99 | 9,241 |
| 2016-11-21 | $31.88 | $32.55 | $31.80 | $31.90 | $18.65 | 10,002 |
| 2016-11-18 | $32.00 | $32.00 | $31.75 | $31.80 | $18.59 | 5,527 |
| 2016-11-17 | $32.08 | $32.08 | $31.90 | $32.01 | $18.72 | 5,761 |
| 2016-11-16 | $31.76 | $32.10 | $31.76 | $32.02 | $18.72 | 10,689 |
| 2016-11-15 | $31.63 | $32.15 | $31.63 | $32.00 | $18.71 | 12,398 |
| 2016-11-14 | $32.09 | $32.09 | $31.61 | $31.98 | $18.70 | 16,586 |
| 2016-11-11 | $32.11 | $32.34 | $32.01 | $32.34 | $18.91 | 9,816 |
| 2016-11-10 | $32.59 | $32.59 | $32.00 | $32.47 | $18.99 | 32,591 |
| 2016-11-09 | $32.74 | $32.74 | $32.13 | $32.13 | $18.79 | 19,223 |
| 2016-11-08 | $32.97 | $33.70 | $32.97 | $33.65 | $19.68 | 10,224 |
| 2016-11-07 | $32.85 | $33.21 | $32.46 | $33.16 | $19.39 | 13,717 |
| 2016-11-04 | $32.70 | $32.73 | $32.48 | $32.60 | $19.06 | 9,781 |
| 2016-11-03 | $33.13 | $33.13 | $32.66 | $32.84 | $19.20 | 16,658 |
| 2016-11-02 | $33.29 | $33.29 | $32.92 | $33.00 | $19.30 | 14,016 |
| 2016-11-01 | $33.75 | $33.77 | $33.22 | $33.42 | $19.54 | 19,786 |
| 2016-10-31 | $33.65 | $33.73 | $33.58 | $33.73 | $19.72 | 4,284 |
| 2016-10-28 | $33.65 | $33.76 | $33.50 | $33.70 | $19.70 | 12,504 |
| 2016-10-27 | $33.78 | $33.78 | $33.51 | $33.57 | $19.63 | 7,784 |
| 2016-10-26 | $33.79 | $33.79 | $33.51 | $33.69 | $19.70 | 7,824 |
| 2016-10-25 | $34.11 | $34.12 | $33.89 | $33.98 | $19.87 | 9,277 |
| 2016-10-24 | $34.22 | $34.27 | $34.00 | $34.19 | $19.99 | 11,321 |
| 2016-10-21 | $33.89 | $34.08 | $33.83 | $33.98 | $19.87 | 9,901 |
| 2016-10-20 | $34.26 | $34.37 | $34.15 | $34.15 | $19.97 | 10,865 |
| 2016-10-19 | $34.49 | $34.83 | $34.42 | $34.47 | $20.15 | 12,530 |
| 2016-10-18 | $34.46 | $34.60 | $33.93 | $34.39 | $20.11 | 28,820 |
| 2016-10-17 | $34.21 | $34.31 | $33.97 | $34.03 | $19.90 | 13,070 |
| 2016-10-14 | $34.34 | $34.36 | $34.16 | $34.16 | $19.97 | 8,881 |
| 2016-10-13 | $34.10 | $34.33 | $33.87 | $34.30 | $20.06 | 6,571 |
| 2016-10-12 | $34.52 | $34.68 | $34.42 | $34.46 | $20.15 | 30,130 |
| 2016-10-11 | $35.09 | $35.09 | $34.50 | $34.66 | $20.27 | 39,237 |
| 2016-10-10 | $35.73 | $35.92 | $35.67 | $35.67 | $20.86 | 6,926 |
| 2016-10-07 | $35.75 | $35.75 | $35.37 | $35.52 | $20.77 | 5,458 |
| 2016-10-06 | $35.76 | $35.88 | $35.56 | $35.57 | $20.80 | 26,623 |
| 2016-10-05 | $35.83 | $35.83 | $35.62 | $35.62 | $20.83 | 7,328 |
| 2016-10-04 | $35.74 | $36.01 | $35.45 | $35.45 | $20.73 | 10,789 |
| 2016-10-03 | $36.09 | $36.09 | $35.85 | $35.92 | $21.00 | 2,715 |
| 2016-09-30 | $35.92 | $36.00 | $35.83 | $36.00 | $21.05 | 12,947 |
| 2016-09-29 | $35.99 | $36.06 | $35.84 | $35.92 | $21.00 | 10,540 |
| 2016-09-28 | $35.95 | $36.01 | $35.67 | $35.97 | $21.03 | 6,102 |
| 2016-09-27 | $35.55 | $35.77 | $35.52 | $35.77 | $20.92 | 4,957 |
| 2016-09-26 | $35.16 | $35.19 | $35.16 | $35.16 | $20.56 | 3,474 |
| 2016-09-23 | $35.53 | $35.62 | $35.44 | $35.47 | $20.74 | 9,454 |
| 2016-09-22 | $35.60 | $35.88 | $35.39 | $35.70 | $20.87 | 10,649 |
| 2016-09-21 | $34.51 | $35.38 | $34.51 | $35.38 | $20.69 | 25,395 |
| 2016-09-20 | $34.41 | $34.44 | $34.02 | $34.35 | $20.08 | 32,018 |
| 2016-09-19 | $34.18 | $34.23 | $33.97 | $34.15 | $19.97 | 21,687 |
| 2016-09-16 | $33.84 | $33.95 | $33.51 | $33.74 | $19.73 | 7,889 |
| 2016-09-15 | $33.85 | $34.06 | $33.80 | $33.97 | $19.86 | 3,958 |
| 2016-09-14 | $33.74 | $34.04 | $33.73 | $34.01 | $19.89 | 4,913 |
| 2016-09-13 | $34.10 | $34.10 | $33.65 | $33.65 | $19.68 | 15,010 |
| 2016-09-12 | $34.06 | $34.61 | $34.05 | $34.53 | $20.19 | 20,891 |
| 2016-09-09 | $35.46 | $35.46 | $34.77 | $34.82 | $20.36 | 46,491 |
| 2016-09-08 | $35.70 | $35.81 | $35.65 | $35.70 | $20.87 | 8,151 |
| 2016-09-07 | $35.87 | $35.89 | $35.75 | $35.81 | $20.94 | 3,857 |
| 2016-09-06 | $35.28 | $35.87 | $35.28 | $35.86 | $20.97 | 12,503 |
| 2016-09-02 | $34.70 | $34.80 | $34.70 | $34.77 | $20.33 | 6,519 |
| 2016-09-01 | $34.31 | $34.31 | $34.30 | $34.30 | $20.06 | 421 |
| 2016-08-31 | $34.40 | $34.55 | $34.35 | $34.50 | $20.17 | 27,997 |
| 2016-08-30 | $34.31 | $34.50 | $34.22 | $34.22 | $20.01 | 17,280 |
| 2016-08-29 | $34.28 | $35.02 | $34.28 | $34.52 | $20.18 | 8,248 |
| 2016-08-26 | $34.62 | $34.68 | $34.11 | $34.11 | $19.94 | 7,517 |
| 2016-08-25 | $34.44 | $34.62 | $34.44 | $34.46 | $20.15 | 6,849 |
| 2016-08-24 | $34.78 | $34.78 | $34.64 | $34.64 | $20.25 | 4,643 |
| 2016-08-23 | $34.71 | $34.75 | $34.65 | $34.69 | $20.28 | 14,840 |
| 2016-08-22 | $34.78 | $34.78 | $34.44 | $34.49 | $20.17 | 31,088 |
| 2016-08-19 | $34.95 | $34.99 | $34.87 | $34.99 | $20.46 | 1,062 |
| 2016-08-18 | $35.07 | $35.08 | $35.07 | $35.07 | $20.51 | 3,092 |
| 2016-08-17 | $35.22 | $35.22 | $34.66 | $34.92 | $20.42 | 30,601 |
| 2016-08-16 | $35.22 | $35.44 | $35.19 | $35.29 | $20.63 | 34,799 |
| 2016-08-15 | $35.28 | $35.65 | $35.28 | $35.54 | $20.78 | 4,358 |
| 2016-08-12 | $35.22 | $35.26 | $35.15 | $35.18 | $20.57 | 2,738 |
| 2016-08-11 | $35.14 | $35.25 | $35.14 | $35.25 | $20.61 | 3,581 |
| 2016-08-10 | $35.21 | $35.21 | $34.94 | $35.02 | $20.48 | 5,337 |
| 2016-08-09 | $35.11 | $35.18 | $34.99 | $35.04 | $20.49 | 13,149 |
| 2016-08-08 | $34.93 | $34.93 | $34.82 | $34.86 | $20.38 | 4,956 |
| 2016-08-05 | $34.36 | $34.91 | $34.36 | $34.67 | $20.27 | 7,518 |
| 2016-08-04 | $33.85 | $34.18 | $33.85 | $34.18 | $19.99 | 3,615 |
| 2016-08-03 | $33.78 | $33.92 | $33.76 | $33.87 | $19.80 | 11,708 |
| 2016-08-02 | $34.38 | $34.62 | $34.20 | $34.23 | $20.01 | 16,338 |
| 2016-08-01 | $34.08 | $34.46 | $34.08 | $34.38 | $20.10 | 8,335 |
| 2016-07-29 | $33.66 | $34.04 | $33.50 | $33.87 | $19.80 | 15,740 |
| 2016-07-28 | $33.66 | $33.66 | $33.45 | $33.45 | $19.56 | 6,198 |
| 2016-07-27 | $33.77 | $33.77 | $33.54 | $33.54 | $19.61 | 4,697 |
| 2016-07-26 | $33.56 | $33.65 | $33.56 | $33.60 | $19.65 | 7,157 |
| 2016-07-25 | $33.45 | $33.45 | $33.27 | $33.33 | $19.49 | 8,051 |
| 2016-07-22 | $33.39 | $33.45 | $33.37 | $33.45 | $19.56 | 4,213 |
| 2016-07-21 | $33.17 | $33.27 | $33.17 | $33.26 | $19.45 | 1,901 |
| 2016-07-20 | $33.01 | $33.17 | $33.01 | $33.16 | $19.39 | 16,034 |
| 2016-07-19 | $33.21 | $33.21 | $32.94 | $32.97 | $19.28 | 2,178 |
| 2016-07-18 | $33.30 | $33.44 | $33.30 | $33.42 | $19.54 | 4,621 |
| 2016-07-15 | $33.57 | $33.57 | $33.31 | $33.31 | $19.48 | 919 |
| 2016-07-14 | $33.11 | $33.48 | $33.11 | $33.27 | $19.45 | 3,699 |
| 2016-07-13 | $32.75 | $32.90 | $32.72 | $32.73 | $19.14 | 3,251 |
| 2016-07-12 | $32.56 | $32.95 | $32.56 | $32.84 | $19.20 | 7,540 |
| 2016-07-11 | $32.41 | $32.64 | $32.06 | $32.24 | $18.85 | 8,792 |
| 2016-07-08 | $32.23 | $32.25 | $32.08 | $32.21 | $18.83 | 3,589 |
| 2016-07-07 | $31.83 | $32.11 | $31.83 | $31.87 | $18.63 | 7,749 |
| 2016-07-06 | $31.54 | $31.77 | $31.35 | $31.77 | $18.58 | 8,207 |
| 2016-07-05 | $32.38 | $32.42 | $32.36 | $32.36 | $18.92 | 5,999 |
| 2016-07-01 | $32.51 | $32.87 | $32.51 | $32.71 | $19.13 | 3,507 |
| 2016-06-30 | $31.99 | $32.33 | $31.93 | $32.33 | $18.90 | 10,243 |
| 2016-06-29 | $31.60 | $31.91 | $31.60 | $31.85 | $18.62 | 1,666 |
| 2016-06-28 | $31.11 | $31.20 | $30.84 | $31.20 | $18.24 | 3,517 |
| 2016-06-27 | $30.63 | $30.63 | $30.25 | $30.44 | $17.80 | 3,322 |
| 2016-06-24 | $31.61 | $31.61 | $31.09 | $31.09 | $18.18 | 8,237 |
| 2016-06-23 | $32.70 | $32.89 | $32.60 | $32.80 | $19.18 | 6,521 |
| 2016-06-22 | $32.60 | $32.60 | $32.55 | $32.56 | $19.04 | 4,224 |
| 2016-06-21 | $32.22 | $32.22 | $32.18 | $32.18 | $18.82 | 394 |
| 2016-06-20 | $31.86 | $32.17 | $31.86 | $32.16 | $18.80 | 8,732 |
| 2016-06-17 | $31.37 | $31.44 | $31.25 | $31.39 | $18.35 | 4,531 |
| 2016-06-16 | $31.43 | $31.50 | $31.12 | $31.36 | $18.34 | 12,661 |
| 2016-06-15 | $31.61 | $31.87 | $31.61 | $31.86 | $18.63 | 5,144 |
| 2016-06-14 | $31.71 | $31.71 | $31.38 | $31.49 | $18.41 | 7,612 |
| 2016-06-13 | $32.09 | $32.20 | $31.82 | $31.83 | $18.61 | 14,421 |
| 2016-06-10 | $32.58 | $32.78 | $32.26 | $32.43 | $18.96 | 17,151 |
| 2016-06-09 | $33.07 | $33.16 | $33.01 | $33.06 | $19.33 | 11,424 |
| 2016-06-08 | $33.20 | $33.31 | $33.18 | $33.31 | $19.48 | 9,085 |
| 2016-06-07 | $32.52 | $32.95 | $32.52 | $32.95 | $19.27 | 17,475 |
| 2016-06-06 | $32.34 | $32.58 | $32.20 | $32.51 | $19.01 | 20,581 |
| 2016-06-03 | $31.87 | $32.23 | $31.86 | $32.10 | $18.77 | 6,109 |
| 2016-06-02 | $31.44 | $31.44 | $31.44 | $31.44 | $18.38 | 166 |
| 2016-06-01 | $31.33 | $31.45 | $31.33 | $31.44 | $18.38 | 8,325 |
| 2016-05-31 | $31.43 | $31.51 | $31.31 | $31.34 | $18.32 | 30,164 |
| 2016-05-27 | $31.40 | $31.40 | $31.25 | $31.25 | $18.27 | 7,375 |
| 2016-05-26 | $31.24 | $31.33 | $31.03 | $31.33 | $18.32 | 4,100 |
| 2016-05-25 | $30.87 | $31.32 | $30.87 | $31.32 | $18.31 | 7,226 |
| 2016-05-24 | $30.79 | $30.79 | $30.61 | $30.70 | $17.95 | 4,160 |
| 2016-05-23 | $30.33 | $30.86 | $30.33 | $30.86 | $18.04 | 19,511 |
| 2016-05-20 | $30.83 | $30.83 | $30.24 | $30.50 | $17.83 | 15,555 |
| 2016-05-19 | $30.77 | $30.77 | $30.61 | $30.75 | $17.98 | 3,060 |
| 2016-05-18 | $30.92 | $30.94 | $30.54 | $30.79 | $18.00 | 6,594 |
| 2016-05-17 | $31.21 | $31.31 | $31.09 | $31.17 | $18.23 | 5,354 |
| 2016-05-16 | $31.31 | $31.31 | $31.27 | $31.27 | $18.28 | 333 |
| 2016-05-13 | $31.49 | $31.49 | $30.98 | $31.18 | $18.23 | 2,010 |
| 2016-05-12 | $31.61 | $31.61 | $31.61 | $31.61 | $18.48 | 492 |
| 2016-05-11 | $31.81 | $31.86 | $31.61 | $31.72 | $18.55 | 8,829 |
| 2016-05-10 | $31.89 | $32.04 | $31.86 | $31.86 | $18.63 | 3,989 |
| 2016-05-09 | $32.32 | $32.32 | $31.52 | $31.55 | $18.45 | 6,255 |
| 2016-05-06 | $31.95 | $32.09 | $31.60 | $31.62 | $18.49 | 15,621 |
| 2016-05-05 | $31.94 | $32.09 | $31.94 | $32.01 | $18.72 | 15,081 |
| 2016-05-04 | $31.96 | $32.00 | $31.86 | $31.86 | $18.63 | 4,687 |
| 2016-05-03 | $32.43 | $32.43 | $32.21 | $32.32 | $18.90 | 5,884 |
| 2016-05-02 | $32.51 | $32.78 | $32.51 | $32.78 | $19.17 | 10,985 |
| 2016-04-29 | $33.00 | $33.00 | $32.49 | $32.49 | $19.00 | 4,475 |
| 2016-04-28 | $33.02 | $33.02 | $32.68 | $32.79 | $19.17 | 5,548 |
| 2016-04-27 | $32.63 | $33.03 | $32.63 | $32.81 | $19.18 | 9,624 |
| 2016-04-26 | $33.09 | $33.09 | $32.78 | $32.90 | $19.24 | 8,458 |
| 2016-04-25 | $32.60 | $32.77 | $32.60 | $32.77 | $19.16 | 14,056 |
| 2016-04-22 | $32.76 | $32.76 | $32.57 | $32.73 | $19.14 | 6,735 |
| 2016-04-21 | $33.06 | $33.06 | $32.74 | $32.89 | $19.23 | 5,674 |
| 2016-04-20 | $32.93 | $33.08 | $32.90 | $32.97 | $19.28 | 10,902 |
| 2016-04-19 | $33.01 | $33.37 | $32.99 | $33.13 | $19.37 | 10,009 |
| 2016-04-18 | $32.61 | $32.89 | $32.61 | $32.83 | $19.19 | 4,884 |
| 2016-04-15 | $32.77 | $32.80 | $32.60 | $32.60 | $19.06 | 9,036 |
| 2016-04-14 | $33.01 | $33.01 | $32.73 | $32.76 | $19.16 | 9,801 |
| 2016-04-13 | $32.85 | $33.03 | $32.85 | $32.89 | $19.23 | 6,854 |
| 2016-04-12 | $32.36 | $32.48 | $32.21 | $32.48 | $18.99 | 5,939 |
| 2016-04-11 | $32.36 | $32.40 | $32.34 | $32.34 | $18.91 | 3,405 |
| 2016-04-08 | $31.98 | $32.19 | $31.96 | $32.06 | $18.75 | 4,657 |
| 2016-04-07 | $31.72 | $31.80 | $31.49 | $31.56 | $18.45 | 8,057 |
| 2016-04-06 | $31.66 | $32.01 | $31.66 | $31.94 | $18.68 | 17,142 |
| 2016-04-05 | $31.54 | $31.62 | $31.42 | $31.56 | $18.46 | 16,910 |
| 2016-04-04 | $32.09 | $32.19 | $32.00 | $32.01 | $18.72 | 8,996 |
| 2016-04-01 | $32.18 | $32.18 | $31.86 | $32.16 | $18.80 | 15,014 |
| 2016-03-31 | $32.74 | $32.80 | $32.45 | $32.50 | $19.00 | 9,072 |
| 2016-03-30 | $32.56 | $32.95 | $32.56 | $32.79 | $19.17 | 17,322 |
| 2016-03-29 | $31.86 | $32.31 | $31.86 | $32.30 | $18.89 | 21,447 |
| 2016-03-28 | $31.80 | $31.94 | $31.80 | $31.84 | $18.62 | 4,887 |
| 2016-03-24 | $31.70 | $31.83 | $31.70 | $31.76 | $18.57 | 5,521 |
| 2016-03-23 | $31.92 | $31.92 | $31.80 | $31.81 | $18.60 | 9,738 |
| 2016-03-22 | $32.13 | $32.35 | $32.13 | $32.31 | $18.89 | 11,712 |
| 2016-03-21 | $31.96 | $32.20 | $31.96 | $32.19 | $18.82 | 5,236 |
| 2016-03-18 | $32.10 | $32.25 | $32.10 | $32.14 | $18.79 | 3,692 |
| 2016-03-17 | $31.81 | $32.16 | $31.81 | $32.14 | $18.79 | 15,422 |
| 2016-03-16 | $30.88 | $31.45 | $30.88 | $31.45 | $18.39 | 10,750 |
| 2016-03-15 | $30.86 | $30.87 | $30.84 | $30.87 | $18.05 | 7,745 |
| 2016-03-14 | $31.05 | $31.07 | $31.05 | $31.07 | $18.17 | 737 |
| 2016-03-11 | $31.10 | $31.32 | $31.10 | $31.21 | $18.25 | 9,211 |
| 2016-03-10 | $30.56 | $30.81 | $30.39 | $30.72 | $17.96 | 19,476 |
| 2016-03-09 | $30.25 | $30.30 | $30.17 | $30.22 | $17.67 | 35,115 |
| 2016-03-08 | $30.28 | $30.28 | $29.78 | $30.08 | $17.59 | 4,247 |
| 2016-03-07 | $30.64 | $30.66 | $30.57 | $30.59 | $17.89 | 5,990 |
| 2016-03-04 | $30.26 | $30.77 | $30.26 | $30.69 | $17.94 | 13,078 |
| 2016-03-03 | $30.31 | $30.41 | $30.19 | $30.25 | $17.69 | 7,339 |
| 2016-03-02 | $29.84 | $29.95 | $29.83 | $29.95 | $17.51 | 6,014 |
| 2016-03-01 | $29.53 | $29.75 | $29.53 | $29.72 | $17.38 | 24,958 |
| 2016-02-29 | $29.09 | $29.33 | $29.08 | $29.16 | $17.05 | 5,877 |
| 2016-02-26 | $29.25 | $29.44 | $29.04 | $29.06 | $16.99 | 5,351 |
| 2016-02-25 | $29.30 | $29.30 | $29.14 | $29.17 | $17.06 | 4,873 |
| 2016-02-24 | $29.62 | $29.62 | $28.92 | $29.26 | $17.11 | 6,844 |
| 2016-02-23 | $29.58 | $29.58 | $29.33 | $29.37 | $17.17 | 2,502 |
| 2016-02-22 | $29.76 | $30.02 | $29.76 | $29.87 | $17.47 | 2,482 |
| 2016-02-19 | $29.80 | $30.01 | $29.74 | $29.74 | $17.39 | 8,194 |
| 2016-02-18 | $29.99 | $29.99 | $29.66 | $29.71 | $17.37 | 3,455 |
| 2016-02-17 | $29.63 | $30.26 | $29.52 | $30.14 | $17.62 | 6,245 |
| 2016-02-16 | $30.17 | $30.17 | $29.69 | $29.82 | $17.44 | 5,361 |
| 2016-02-12 | $29.57 | $29.58 | $29.42 | $29.43 | $17.21 | 8,252 |
| 2016-02-11 | $29.44 | $29.48 | $29.17 | $29.26 | $17.11 | 8,369 |
| 2016-02-10 | $30.59 | $30.59 | $30.26 | $30.26 | $17.69 | 6,958 |
| 2016-02-09 | $29.93 | $30.17 | $29.74 | $29.84 | $17.45 | 19,002 |
| 2016-02-08 | $29.81 | $30.11 | $29.81 | $30.11 | $17.61 | 12,132 |
| 2016-02-05 | $30.50 | $30.50 | $30.18 | $30.19 | $17.65 | 7,561 |
| 2016-02-04 | $30.81 | $30.81 | $30.51 | $30.53 | $17.85 | 15,314 |
| 2016-02-03 | $30.34 | $30.34 | $29.98 | $30.05 | $17.57 | 29,125 |
| 2016-02-02 | $30.54 | $30.54 | $30.02 | $30.03 | $17.56 | 8,610 |
| 2016-02-01 | $30.01 | $30.84 | $30.01 | $30.70 | $17.95 | 15,002 |
| 2016-01-29 | $30.35 | $30.48 | $30.26 | $30.26 | $17.69 | 12,339 |
| 2016-01-28 | $29.88 | $30.12 | $29.87 | $30.12 | $17.61 | 5,548 |
| 2016-01-27 | $29.87 | $29.88 | $29.59 | $29.70 | $17.37 | 22,688 |
| 2016-01-26 | $29.54 | $29.81 | $29.54 | $29.57 | $17.29 | 28,835 |
| 2016-01-25 | $29.41 | $29.75 | $29.41 | $29.60 | $17.31 | 12,510 |
| 2016-01-22 | $29.78 | $29.79 | $29.35 | $29.39 | $17.18 | 5,893 |
| 2016-01-21 | $29.52 | $29.52 | $29.07 | $29.07 | $17.00 | 14,545 |
| 2016-01-20 | $29.34 | $29.58 | $28.65 | $29.20 | $17.07 | 37,760 |
| 2016-01-19 | $29.41 | $30.15 | $29.41 | $29.94 | $17.51 | 51,615 |
| 2016-01-15 | $29.11 | $29.30 | $28.77 | $28.88 | $16.89 | 20,319 |
| 2016-01-14 | $29.81 | $30.04 | $29.67 | $29.96 | $17.52 | 22,513 |
| 2016-01-13 | $30.09 | $30.11 | $29.50 | $29.79 | $17.42 | 17,625 |
| 2016-01-12 | $30.15 | $30.15 | $29.56 | $29.65 | $17.34 | 14,701 |
| 2016-01-11 | $30.26 | $30.28 | $29.76 | $29.95 | $17.51 | 20,386 |
| 2016-01-08 | $29.91 | $30.02 | $29.84 | $29.91 | $17.49 | 14,570 |
| 2016-01-07 | $29.88 | $30.05 | $29.81 | $29.91 | $17.49 | 11,451 |
| 2016-01-06 | $31.21 | $31.21 | $30.34 | $30.47 | $17.82 | 17,557 |
| 2016-01-05 | $30.97 | $31.35 | $30.81 | $30.83 | $18.03 | 13,839 |
| 2016-01-04 | $31.01 | $31.01 | $30.52 | $30.67 | $17.94 | 10,793 |
| 2015-12-31 | $31.71 | $31.89 | $31.68 | $31.85 | $18.62 | 10,064 |
| 2015-12-30 | $31.78 | $31.99 | $31.74 | $31.74 | $18.56 | 35,424 |
| 2015-12-29 | $32.02 | $32.42 | $31.91 | $32.00 | $18.71 | 14,794 |
| 2015-12-28 | $32.25 | $32.56 | $32.18 | $32.28 | $18.87 | 9,932 |
| 2015-12-24 | $32.69 | $32.69 | $32.47 | $32.48 | $18.99 | 3,697 |
| 2015-12-23 | $32.24 | $32.88 | $32.24 | $32.63 | $19.08 | 37,259 |
| 2015-12-22 | $35.77 | $36.15 | $35.77 | $36.13 | $18.64 | 11,087 |
| 2015-12-21 | $35.77 | $35.80 | $35.50 | $35.60 | $18.37 | 11,108 |
| 2015-12-18 | $35.77 | $35.95 | $35.42 | $35.44 | $18.28 | 5,256 |
| 2015-12-17 | $35.58 | $35.74 | $35.34 | $35.47 | $18.30 | 9,948 |
| 2015-12-16 | $35.49 | $36.09 | $35.49 | $35.98 | $18.56 | 28,083 |
| 2015-12-15 | $35.00 | $35.26 | $35.00 | $35.11 | $18.11 | 6,875 |
| 2015-12-14 | $34.90 | $34.90 | $34.60 | $34.61 | $17.86 | 7,625 |
| 2015-12-11 | $35.00 | $35.00 | $34.67 | $34.85 | $17.98 | 2,657 |
| 2015-12-10 | $35.01 | $35.47 | $35.01 | $35.39 | $18.26 | 8,337 |
| 2015-12-09 | $35.18 | $35.32 | $34.91 | $35.09 | $18.10 | 15,608 |
| 2015-12-08 | $35.06 | $35.17 | $35.03 | $35.17 | $18.15 | 28,562 |
| 2015-12-07 | $35.75 | $35.81 | $35.41 | $35.50 | $18.32 | 25,234 |
| 2015-12-04 | $35.73 | $35.96 | $35.52 | $35.96 | $18.55 | 6,678 |
| 2015-12-03 | $36.39 | $36.39 | $35.90 | $35.96 | $18.55 | 4,686 |
| 2015-12-02 | $36.64 | $36.64 | $36.36 | $36.45 | $18.81 | 11,184 |
| 2015-12-01 | $36.59 | $37.66 | $36.59 | $37.00 | $19.09 | 8,765 |
| 2015-11-30 | $36.69 | $36.69 | $36.42 | $36.46 | $18.81 | 17,348 |
| 2015-11-27 | $36.69 | $37.31 | $36.69 | $37.10 | $19.14 | 4,101 |
| 2015-11-25 | $37.00 | $37.02 | $36.93 | $36.97 | $19.07 | 25,050 |
| 2015-11-24 | $36.43 | $36.96 | $36.43 | $36.96 | $19.07 | 3,825 |
| 2015-11-23 | $36.55 | $36.57 | $36.51 | $36.52 | $18.84 | 20,004 |
| 2015-11-20 | $36.65 | $36.71 | $36.53 | $36.55 | $18.86 | 9,754 |
| 2015-11-19 | $36.24 | $36.75 | $36.24 | $36.63 | $18.90 | 9,538 |
| 2015-11-18 | $35.87 | $35.88 | $35.83 | $35.87 | $18.51 | 9,743 |
| 2015-11-17 | $35.51 | $35.81 | $35.45 | $35.78 | $18.46 | 8,793 |
| 2015-11-16 | $35.39 | $35.69 | $35.39 | $35.49 | $18.31 | 64,512 |
| 2015-11-13 | $35.89 | $35.89 | $35.50 | $35.57 | $18.35 | 8,185 |
| 2015-11-12 | $36.20 | $36.31 | $36.16 | $36.27 | $18.71 | 3,066 |
| 2015-11-11 | $36.66 | $36.68 | $36.58 | $36.61 | $18.89 | 10,730 |
| 2015-11-10 | $36.64 | $36.64 | $36.58 | $36.63 | $18.90 | 1,250 |
| 2015-11-09 | $37.35 | $37.35 | $36.91 | $36.98 | $19.08 | 1,563 |
| 2015-11-06 | $38.14 | $38.14 | $37.22 | $37.64 | $19.42 | 29,097 |
| 2015-11-05 | $39.02 | $39.02 | $38.47 | $38.74 | $19.99 | 1,961 |
| 2015-11-04 | $39.29 | $39.29 | $38.66 | $38.87 | $20.05 | 7,186 |
| 2015-11-03 | $39.11 | $39.43 | $39.11 | $39.35 | $20.30 | 2,236 |
| 2015-11-02 | $38.97 | $39.00 | $38.85 | $38.94 | $20.09 | 7,367 |
| 2015-10-30 | $38.77 | $38.77 | $38.27 | $38.65 | $19.94 | 10,406 |
| 2015-10-29 | $38.52 | $38.52 | $38.17 | $38.37 | $19.80 | 1,846 |
| 2015-10-28 | $38.76 | $39.02 | $38.25 | $38.42 | $19.82 | 10,152 |
| 2015-10-27 | $38.95 | $38.99 | $38.59 | $38.62 | $19.93 | 5,701 |
| 2015-10-26 | $39.06 | $39.49 | $39.02 | $39.40 | $20.33 | 8,360 |
| 2015-10-23 | $39.01 | $39.19 | $39.01 | $39.06 | $20.15 | 6,031 |
| 2015-10-22 | $39.40 | $39.40 | $38.97 | $38.97 | $20.11 | 12,446 |
| 2015-10-21 | $39.10 | $39.18 | $38.75 | $38.84 | $20.04 | 15,068 |
| 2015-10-20 | $39.01 | $39.35 | $39.01 | $39.22 | $20.24 | 3,523 |
| 2015-10-19 | $38.88 | $39.28 | $38.76 | $38.77 | $20.00 | 7,280 |
| 2015-10-16 | $39.00 | $39.21 | $39.00 | $39.08 | $20.16 | 5,067 |
| 2015-10-15 | $38.91 | $39.13 | $38.88 | $38.89 | $20.06 | 11,751 |
| 2015-10-14 | $38.10 | $38.47 | $38.10 | $38.28 | $19.75 | 7,110 |
| 2015-10-13 | $37.93 | $38.30 | $37.93 | $37.99 | $19.60 | 7,159 |
| 2015-10-12 | $38.54 | $38.54 | $38.36 | $38.36 | $19.79 | 6,219 |
| 2015-10-09 | $38.33 | $39.07 | $38.33 | $38.68 | $19.96 | 11,580 |
| 2015-10-08 | $37.81 | $38.15 | $37.81 | $38.15 | $19.68 | 34,266 |
| 2015-10-07 | $37.35 | $38.13 | $37.35 | $38.11 | $19.66 | 4,867 |
| 2015-10-06 | $36.60 | $36.99 | $36.60 | $36.98 | $19.08 | 8,600 |
| 2015-10-05 | $36.32 | $36.85 | $36.29 | $36.69 | $18.93 | 22,746 |
| 2015-10-02 | $35.45 | $36.00 | $35.08 | $35.95 | $18.55 | 33,902 |
| 2015-10-01 | $35.90 | $36.65 | $35.53 | $35.80 | $18.47 | 17,196 |
| 2015-09-30 | $35.56 | $35.64 | $35.39 | $35.52 | $18.33 | 7,467 |
| 2015-09-29 | $35.01 | $35.22 | $34.62 | $34.84 | $17.97 | 6,061 |
| 2015-09-28 | $35.64 | $35.64 | $34.90 | $34.90 | $18.01 | 1,925 |
| 2015-09-25 | $35.36 | $35.91 | $35.36 | $35.82 | $18.48 | 3,929 |
| 2015-09-24 | $35.21 | $35.21 | $35.00 | $35.21 | $18.17 | 4,270 |
| 2015-09-23 | $36.27 | $36.65 | $35.25 | $35.32 | $18.22 | 19,426 |
| 2015-09-22 | $36.26 | $36.49 | $36.22 | $36.22 | $18.69 | 1,647 |
| 2015-09-21 | $36.89 | $36.95 | $36.82 | $36.89 | $19.03 | 3,653 |
| 2015-09-18 | $37.53 | $37.53 | $36.96 | $36.96 | $19.07 | 2,994 |
| 2015-09-17 | $37.16 | $38.00 | $37.16 | $37.52 | $19.36 | 8,796 |
| 2015-09-16 | $36.95 | $37.33 | $36.95 | $37.33 | $19.26 | 2,485 |
| 2015-09-15 | $35.91 | $36.41 | $35.72 | $35.99 | $18.57 | 2,625 |
| 2015-09-14 | $35.88 | $36.13 | $35.68 | $35.94 | $18.54 | 10,653 |
| 2015-09-11 | $35.69 | $36.75 | $35.69 | $36.38 | $18.77 | 9,935 |
| 2015-09-10 | $35.53 | $36.04 | $35.53 | $36.04 | $18.59 | 7,055 |
| 2015-09-09 | $35.71 | $35.81 | $35.38 | $35.63 | $18.38 | 6,919 |
| 2015-09-08 | $34.86 | $35.13 | $34.76 | $35.13 | $18.12 | 9,076 |
| 2015-09-04 | $34.54 | $34.74 | $34.40 | $34.56 | $17.83 | 6,288 |
| 2015-09-03 | $35.01 | $35.55 | $35.01 | $35.26 | $18.19 | 4,885 |
| 2015-09-02 | $35.33 | $35.52 | $35.01 | $35.26 | $18.19 | 14,039 |
| 2015-09-01 | $34.85 | $35.14 | $34.65 | $35.12 | $18.12 | 3,975 |
| 2015-08-31 | $35.35 | $35.62 | $35.23 | $35.40 | $18.26 | 8,477 |
| 2015-08-28 | $35.37 | $35.66 | $35.20 | $35.60 | $18.37 | 7,534 |
| 2015-08-27 | $34.98 | $35.43 | $34.84 | $35.14 | $18.13 | 6,487 |
Korea Fund Inc (KF) News Headlines
Recent Korea Fund Inc (KF) News
Similar Companies to Korea Fund Inc (KF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |