Kone Corp (KNYJY) Exchange: PINK
Data as of May 6, 2024
$24.24 ($0.62) 2.64%
Kone Corp - Daily Information
Click for more stock information on Kone Corp.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $24.36 |
| Previous Close | $24.24 |
| High | $24.36 |
| Low | $24.04 |
| Adjusted Open | $24.36 |
| Previous Adjusted Close | $24.24 |
| Adjusted High | $24.36 |
| Adjusted Low | $24.04 |
About Kone Corp (KNYJY)
No Description Available
Invest in Kone Corp (KNYJY)
Historical Stock Data for Kone Corp (KNYJY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $24.36 | $24.36 | $24.04 | $24.24 | $24.24 | 15,583 |
| 2024-04-25 | $23.50 | $23.64 | $23.47 | $23.62 | $23.62 | 17,632 |
| 2024-04-24 | $24.06 | $24.08 | $23.78 | $23.89 | $23.89 | 30,735 |
| 2024-04-23 | $23.28 | $23.28 | $23.12 | $23.22 | $23.22 | 23,735 |
| 2024-04-22 | $22.97 | $23.12 | $22.95 | $23.03 | $23.03 | 27,115 |
| 2024-04-19 | $22.84 | $22.97 | $22.69 | $22.84 | $22.84 | 37,382 |
| 2024-04-18 | $22.81 | $23.10 | $22.81 | $22.83 | $22.83 | 31,876 |
| 2024-04-17 | $23.12 | $23.20 | $22.87 | $22.98 | $22.98 | 136,881 |
| 2024-04-16 | $23.18 | $23.31 | $23.10 | $23.28 | $23.28 | 77,950 |
| 2024-04-15 | $23.59 | $23.59 | $23.25 | $23.25 | $23.25 | 25,232 |
| 2024-04-12 | $23.52 | $23.52 | $23.31 | $23.31 | $23.31 | 12,795 |
| 2024-04-11 | $23.55 | $23.76 | $23.44 | $23.74 | $23.74 | 19,850 |
| 2024-04-10 | $23.52 | $23.75 | $23.46 | $23.65 | $23.65 | 21,577 |
| 2024-04-09 | $23.38 | $23.45 | $23.25 | $23.41 | $23.41 | 25,981 |
| 2024-04-08 | $23.32 | $23.51 | $23.24 | $23.41 | $23.41 | 25,981 |
| 2024-04-05 | $23.14 | $23.26 | $23.05 | $23.15 | $23.15 | 20,709 |
| 2024-04-04 | $23.46 | $23.51 | $23.10 | $23.32 | $23.32 | 23,101 |
| 2024-04-03 | $23.19 | $23.38 | $23.19 | $23.23 | $23.23 | 25,483 |
| 2024-04-02 | $23.16 | $23.24 | $23.10 | $23.19 | $23.19 | 28,806 |
| 2024-04-01 | $23.75 | $23.75 | $23.17 | $23.19 | $23.19 | 28,806 |
| 2024-03-28 | $23.10 | $23.32 | $23.07 | $23.29 | $23.29 | 24,075 |
| 2024-03-27 | $23.21 | $23.55 | $23.16 | $23.47 | $23.47 | 24,618 |
| 2024-03-26 | $23.13 | $23.42 | $23.13 | $23.27 | $23.27 | 26,141 |
| 2024-03-25 | $23.04 | $23.42 | $23.04 | $23.35 | $23.35 | 33,588 |
| 2024-03-22 | $23.16 | $23.25 | $23.16 | $23.19 | $23.19 | 17,237 |
| 2024-03-21 | $23.47 | $23.61 | $23.39 | $23.54 | $23.54 | 21,113 |
| 2024-03-20 | $23.37 | $23.76 | $23.32 | $23.70 | $23.70 | 14,796 |
| 2024-03-19 | $23.38 | $23.54 | $23.34 | $23.42 | $23.42 | 24,905 |
| 2024-03-18 | $23.27 | $23.27 | $23.11 | $23.12 | $23.12 | 17,297 |
| 2024-03-15 | $23.30 | $23.39 | $23.27 | $23.31 | $23.31 | 18,763 |
| 2024-03-14 | $23.65 | $23.65 | $23.42 | $23.49 | $23.49 | 42,341 |
| 2024-03-13 | $23.71 | $23.73 | $23.45 | $23.73 | $23.73 | 15,846 |
| 2024-03-12 | $23.30 | $23.73 | $23.25 | $23.73 | $23.73 | 15,837 |
| 2024-03-11 | $22.78 | $23.08 | $22.74 | $23.04 | $23.04 | 15,498 |
| 2024-03-08 | $23.51 | $23.55 | $23.33 | $23.33 | $23.33 | 18,514 |
| 2024-03-07 | $23.50 | $23.70 | $23.50 | $23.63 | $23.63 | 12,927 |
| 2024-03-06 | $23.12 | $23.35 | $23.12 | $23.35 | $23.35 | 17,680 |
| 2024-03-05 | $23.20 | $23.24 | $22.98 | $23.02 | $23.02 | 15,604 |
| 2024-03-04 | $23.46 | $23.58 | $23.41 | $23.53 | $23.53 | 48,944 |
| 2024-03-01 | $23.77 | $23.91 | $23.61 | $23.83 | $23.83 | 33,362 |
| 2024-02-29 | $24.59 | $24.59 | $24.34 | $24.39 | $23.47 | 15,966 |
| 2024-02-28 | $24.84 | $25.11 | $24.84 | $25.11 | $24.16 | 20,158 |
| 2024-02-27 | $25.06 | $25.20 | $25.01 | $25.16 | $24.21 | 43,286 |
| 2024-02-26 | $25.12 | $25.41 | $25.12 | $25.28 | $24.32 | 23,724 |
| 2024-02-23 | $25.24 | $25.41 | $25.12 | $25.23 | $25.23 | 35,394 |
| 2024-02-22 | $25.13 | $25.14 | $24.84 | $25.09 | $25.09 | 12,696 |
| 2024-02-21 | $25.16 | $25.49 | $25.16 | $25.49 | $25.49 | 13,587 |
| 2024-02-20 | $24.72 | $24.84 | $24.72 | $24.80 | $24.80 | 15,040 |
| 2024-02-16 | $25.10 | $25.30 | $25.06 | $25.20 | $25.20 | 42,214 |
| 2024-02-15 | $24.52 | $24.63 | $24.44 | $24.62 | $24.62 | 32,564 |
| 2024-02-14 | $24.29 | $24.45 | $24.24 | $24.43 | $24.43 | 21,573 |
| 2024-02-13 | $24.24 | $24.24 | $23.95 | $24.02 | $24.02 | 11,619 |
| 2024-02-12 | $24.55 | $24.57 | $24.23 | $24.23 | $24.23 | 11,379 |
| 2024-02-09 | $24.98 | $24.98 | $24.85 | $24.98 | $24.98 | 16,435 |
| 2024-02-08 | $25.06 | $25.07 | $24.90 | $24.99 | $24.99 | 21,338 |
| 2024-02-07 | $24.97 | $25.09 | $24.88 | $25.01 | $25.01 | 64,617 |
| 2024-02-06 | $24.47 | $24.84 | $24.47 | $24.84 | $24.84 | 31,691 |
| 2024-02-05 | $24.38 | $24.53 | $24.32 | $24.49 | $24.49 | 27,806 |
| 2024-02-02 | $25.00 | $25.05 | $24.92 | $24.96 | $24.96 | 17,141 |
| 2024-02-01 | $25.11 | $25.31 | $25.04 | $25.31 | $25.31 | 49,631 |
| 2024-01-31 | $24.93 | $25.00 | $24.69 | $24.70 | $24.70 | 11,490 |
| 2024-01-30 | $24.72 | $24.80 | $24.66 | $24.74 | $24.74 | 24,530 |
| 2024-01-29 | $24.98 | $25.31 | $24.95 | $25.28 | $25.28 | 40,368 |
| 2024-01-26 | $24.71 | $25.17 | $24.71 | $25.10 | $25.10 | 18,675 |
| 2024-01-25 | $24.22 | $24.33 | $24.02 | $24.26 | $24.26 | 17,448 |
| 2024-01-24 | $24.16 | $24.35 | $24.10 | $24.10 | $24.10 | 18,779 |
| 2024-01-23 | $23.51 | $23.55 | $23.28 | $23.42 | $23.42 | 21,658 |
| 2024-01-22 | $23.28 | $23.40 | $23.28 | $23.35 | $23.35 | 25,074 |
| 2024-01-19 | $22.96 | $23.23 | $22.96 | $23.18 | $23.18 | 19,046 |
| 2024-01-18 | $23.01 | $23.25 | $22.97 | $23.21 | $23.21 | 34,459 |
| 2024-01-17 | $23.20 | $23.20 | $22.87 | $23.12 | $23.12 | 44,904 |
| 2024-01-16 | $24.44 | $24.56 | $24.36 | $24.50 | $24.50 | 55,517 |
| 2024-01-12 | $24.96 | $24.96 | $24.85 | $24.94 | $24.94 | 46,535 |
| 2024-01-11 | $24.54 | $24.80 | $24.42 | $24.74 | $24.74 | 727,597 |
| 2024-01-10 | $24.82 | $24.98 | $24.80 | $24.86 | $24.86 | 1,050,051 |
| 2024-01-09 | $24.94 | $24.99 | $24.72 | $24.73 | $24.73 | 22,926 |
| 2024-01-08 | $24.97 | $25.15 | $24.93 | $25.14 | $25.14 | 63,683 |
| 2024-01-05 | $24.97 | $25.20 | $24.95 | $24.99 | $24.99 | 22,081 |
| 2024-01-04 | $24.66 | $24.93 | $24.66 | $24.69 | $24.69 | 34,712 |
| 2024-01-03 | $24.56 | $24.84 | $24.56 | $24.72 | $24.72 | 21,434 |
| 2024-01-02 | $24.65 | $24.70 | $24.45 | $24.50 | $24.50 | 44,593 |
| 2023-12-29 | $25.00 | $25.04 | $24.92 | $24.96 | $24.96 | 23,198 |
| 2023-12-28 | $24.68 | $24.76 | $24.57 | $24.62 | $24.62 | 35,857 |
| 2023-12-27 | $24.60 | $24.75 | $24.60 | $24.74 | $24.74 | 33,752 |
| 2023-12-26 | $24.49 | $24.67 | $24.31 | $24.67 | $24.67 | 16,974 |
| 2023-12-22 | $24.43 | $24.51 | $24.37 | $24.42 | $24.42 | 27,949 |
| 2023-12-21 | $23.96 | $24.04 | $23.86 | $24.02 | $24.02 | 51,956 |
| 2023-12-20 | $23.83 | $24.01 | $23.76 | $23.76 | $23.76 | 35,470 |
| 2023-12-19 | $23.49 | $23.59 | $23.42 | $23.56 | $23.56 | 38,327 |
| 2023-12-18 | $22.77 | $22.90 | $22.76 | $22.86 | $22.86 | 29,478 |
| 2023-12-15 | $22.72 | $22.85 | $22.66 | $22.76 | $22.76 | 31,301 |
| 2023-12-14 | $22.40 | $22.81 | $22.40 | $22.77 | $22.77 | 54,697 |
| 2023-12-13 | $21.74 | $22.05 | $21.64 | $22.03 | $22.03 | 29,904 |
| 2023-12-12 | $21.80 | $21.98 | $21.79 | $21.94 | $21.94 | 32,578 |
| 2023-12-11 | $21.59 | $21.74 | $21.55 | $21.73 | $21.73 | 84,008 |
| 2023-12-08 | $21.93 | $22.05 | $21.89 | $21.99 | $21.99 | 122,461 |
| 2023-12-07 | $22.08 | $22.14 | $21.97 | $22.14 | $22.14 | 37,543 |
| 2023-12-06 | $21.85 | $22.16 | $21.80 | $21.87 | $21.87 | 33,667 |
| 2023-12-05 | $21.83 | $21.88 | $21.75 | $21.76 | $21.76 | 41,775 |
| 2023-12-04 | $21.85 | $21.97 | $21.80 | $21.93 | $21.93 | 36,906 |
| 2023-12-01 | $21.93 | $22.34 | $21.93 | $22.30 | $22.30 | 23,799 |
| 2023-11-30 | $22.07 | $22.23 | $22.02 | $22.23 | $22.23 | 67,645 |
| 2023-11-29 | $22.37 | $22.40 | $22.24 | $22.32 | $22.32 | 46,849 |
| 2023-11-28 | $22.66 | $22.73 | $22.57 | $22.64 | $22.64 | 29,161 |
| 2023-11-27 | $22.76 | $22.84 | $22.73 | $22.79 | $22.79 | 70,637 |
| 2023-11-24 | $22.83 | $22.99 | $22.79 | $22.93 | $22.93 | 22,597 |
| 2023-11-22 | $22.60 | $22.60 | $22.50 | $22.59 | $22.59 | 17,898 |
| 2023-11-21 | $22.73 | $22.73 | $22.51 | $22.58 | $22.58 | 29,070 |
| 2023-11-20 | $22.79 | $22.84 | $22.71 | $22.81 | $22.81 | 67,800 |
| 2023-11-17 | $22.41 | $22.49 | $22.40 | $22.49 | $22.49 | 16,099 |
| 2023-11-16 | $22.36 | $22.59 | $22.36 | $22.43 | $22.43 | 17,259 |
| 2023-11-15 | $22.85 | $22.89 | $22.74 | $22.89 | $22.89 | 45,365 |
| 2023-11-14 | $22.76 | $22.89 | $22.71 | $22.87 | $22.87 | 32,107 |
| 2023-11-13 | $22.02 | $22.25 | $22.02 | $22.21 | $22.21 | 30,763 |
| 2023-11-10 | $22.40 | $22.47 | $22.19 | $22.47 | $22.47 | 23,091 |
| 2023-11-09 | $22.74 | $22.87 | $22.63 | $22.66 | $22.66 | 23,167 |
| 2023-11-08 | $22.58 | $22.68 | $22.54 | $22.67 | $22.67 | 26,663 |
| 2023-11-07 | $22.38 | $22.38 | $22.27 | $22.30 | $22.30 | 51,242 |
| 2023-11-06 | $22.35 | $22.36 | $22.14 | $22.18 | $22.18 | 76,952 |
| 2023-11-03 | $22.70 | $22.75 | $22.48 | $22.48 | $22.48 | 25,879 |
| 2023-11-02 | $22.36 | $22.54 | $22.23 | $22.26 | $22.26 | 53,198 |
| 2023-11-01 | $21.36 | $21.42 | $21.17 | $21.41 | $21.41 | 36,074 |
| 2023-10-31 | $21.76 | $21.76 | $21.53 | $21.60 | $21.60 | 161,105 |
| 2023-10-30 | $21.08 | $21.31 | $21.05 | $21.30 | $21.30 | 38,738 |
| 2023-10-27 | $20.96 | $20.96 | $20.69 | $20.73 | $20.73 | 34,719 |
| 2023-10-26 | $20.99 | $21.08 | $20.79 | $21.00 | $21.00 | 52,352 |
| 2023-10-25 | $20.80 | $20.93 | $20.63 | $20.78 | $20.78 | 64,292 |
| 2023-10-24 | $20.21 | $20.30 | $20.08 | $20.23 | $20.23 | 204,465 |
| 2023-10-23 | $19.98 | $20.36 | $19.97 | $20.27 | $20.27 | 50,425 |
| 2023-10-20 | $20.34 | $20.46 | $20.16 | $20.21 | $20.21 | 37,878 |
| 2023-10-19 | $20.56 | $20.67 | $20.49 | $20.50 | $20.50 | 60,114 |
| 2023-10-18 | $20.38 | $20.38 | $20.09 | $20.10 | $20.10 | 128,719 |
| 2023-10-17 | $20.46 | $20.58 | $20.41 | $20.50 | $20.50 | 102,863 |
| 2023-10-16 | $20.62 | $20.73 | $20.58 | $20.73 | $20.73 | 136,939 |
| 2023-10-13 | $20.84 | $20.87 | $20.59 | $20.67 | $20.67 | 22,465 |
| 2023-10-12 | $20.92 | $21.09 | $20.74 | $20.82 | $20.82 | 45,575 |
| 2023-10-11 | $20.96 | $21.12 | $20.87 | $20.95 | $20.95 | 57,971 |
| 2023-10-10 | $21.04 | $21.20 | $21.02 | $21.06 | $21.06 | 59,218 |
| 2023-10-09 | $20.69 | $20.73 | $20.51 | $20.71 | $20.71 | 47,218 |
| 2023-10-06 | $20.67 | $21.07 | $20.64 | $21.01 | $21.01 | 39,033 |
| 2023-10-05 | $20.74 | $20.77 | $20.54 | $20.66 | $20.66 | 67,470 |
| 2023-10-04 | $20.77 | $20.90 | $20.66 | $20.90 | $20.90 | 49,732 |
| 2023-10-03 | $21.00 | $21.10 | $20.94 | $21.04 | $21.04 | 65,782 |
| 2023-10-02 | $21.09 | $21.15 | $20.92 | $21.01 | $21.01 | 71,872 |
| 2023-09-29 | $21.28 | $21.28 | $20.95 | $21.03 | $21.03 | 30,220 |
| 2023-09-28 | $20.56 | $20.81 | $20.56 | $20.74 | $20.74 | 81,707 |
| 2023-09-27 | $20.67 | $20.67 | $20.51 | $20.65 | $20.65 | 60,928 |
| 2023-09-26 | $20.71 | $20.79 | $20.49 | $20.54 | $20.54 | 71,454 |
| 2023-09-25 | $20.91 | $20.97 | $20.77 | $20.86 | $20.86 | 45,175 |
| 2023-09-22 | $21.27 | $21.39 | $21.24 | $21.30 | $21.30 | 42,890 |
| 2023-09-21 | $21.44 | $21.48 | $21.33 | $21.38 | $21.38 | 25,747 |
| 2023-09-20 | $21.79 | $21.81 | $21.51 | $21.51 | $21.51 | 56,921 |
| 2023-09-19 | $21.61 | $21.65 | $21.47 | $21.63 | $21.63 | 58,649 |
| 2023-09-18 | $21.71 | $21.85 | $21.68 | $21.80 | $21.80 | 54,015 |
| 2023-09-15 | $21.72 | $21.76 | $21.52 | $21.57 | $21.57 | 407,693 |
| 2023-09-14 | $21.70 | $21.80 | $21.60 | $21.75 | $21.75 | 35,340 |
| 2023-09-13 | $21.44 | $21.46 | $21.34 | $21.40 | $21.40 | 27,764 |
| 2023-09-12 | $21.59 | $21.63 | $21.53 | $21.53 | $21.53 | 67,841 |
| 2023-09-11 | $22.02 | $22.10 | $21.98 | $22.09 | $22.09 | 61,869 |
| 2023-09-08 | $21.98 | $22.07 | $21.81 | $21.81 | $21.81 | 47,727 |
| 2023-09-07 | $22.13 | $22.13 | $21.88 | $21.96 | $21.96 | 41,750 |
| 2023-09-06 | $22.73 | $22.84 | $22.49 | $22.58 | $22.58 | 49,381 |
| 2023-09-05 | $22.47 | $22.47 | $22.33 | $22.35 | $22.35 | 31,232 |
| 2023-09-01 | $22.54 | $22.54 | $22.23 | $22.24 | $22.24 | 28,288 |
| 2023-08-31 | $22.97 | $23.00 | $22.63 | $22.68 | $22.68 | 25,435 |
| 2023-08-30 | $23.39 | $23.44 | $23.35 | $23.39 | $23.39 | 22,825 |
| 2023-08-29 | $23.15 | $23.60 | $23.15 | $23.57 | $23.57 | 31,337 |
| 2023-08-28 | $22.88 | $22.91 | $22.83 | $22.89 | $22.89 | 26,416 |
| 2023-08-25 | $22.75 | $22.78 | $22.48 | $22.68 | $22.68 | 21,696 |
| 2023-08-24 | $22.86 | $22.97 | $22.76 | $22.82 | $22.82 | 49,173 |
| 2023-08-23 | $22.93 | $23.03 | $22.86 | $23.01 | $23.01 | 30,932 |
| 2023-08-22 | $22.87 | $22.87 | $22.68 | $22.72 | $22.72 | 42,478 |
| 2023-08-21 | $23.18 | $23.18 | $22.89 | $23.02 | $23.02 | 101,843 |
| 2023-08-18 | $23.29 | $23.45 | $23.27 | $23.42 | $23.42 | 22,290 |
| 2023-08-17 | $23.60 | $23.61 | $23.39 | $23.41 | $23.41 | 42,340 |
| 2023-08-16 | $23.71 | $23.73 | $23.53 | $23.53 | $23.53 | 69,867 |
| 2023-08-15 | $23.89 | $23.89 | $23.56 | $23.66 | $23.66 | 35,963 |
| 2023-08-14 | $23.84 | $24.00 | $23.84 | $23.97 | $23.97 | 32,111 |
| 2023-08-11 | $24.18 | $24.26 | $24.15 | $24.22 | $24.22 | 175,679 |
| 2023-08-10 | $24.75 | $24.84 | $24.53 | $24.60 | $24.60 | 20,449 |
| 2023-08-09 | $24.53 | $24.60 | $24.40 | $24.60 | $24.60 | 20,494 |
| 2023-08-08 | $24.35 | $24.35 | $24.08 | $24.18 | $24.18 | 35,795 |
| 2023-08-07 | $24.53 | $24.68 | $24.47 | $24.68 | $24.68 | 14,692 |
| 2023-08-04 | $24.64 | $24.82 | $24.58 | $24.61 | $24.61 | 13,376 |
| 2023-08-03 | $24.81 | $24.86 | $24.65 | $24.78 | $24.78 | 26,033 |
| 2023-08-02 | $25.13 | $25.16 | $24.88 | $25.06 | $25.06 | 13,239 |
| 2023-08-01 | $25.52 | $25.59 | $25.35 | $25.41 | $25.41 | 13,145 |
| 2023-07-31 | $25.74 | $25.81 | $25.58 | $25.59 | $25.59 | 14,141 |
| 2023-07-28 | $25.60 | $25.74 | $25.57 | $25.57 | $25.57 | 23,149 |
| 2023-07-27 | $25.62 | $25.66 | $25.26 | $25.32 | $25.32 | 15,526 |
| 2023-07-26 | $25.68 | $25.89 | $25.68 | $25.81 | $25.81 | 10,152 |
| 2023-07-25 | $25.73 | $26.00 | $25.73 | $25.88 | $25.88 | 18,049 |
| 2023-07-24 | $25.51 | $25.64 | $25.46 | $25.53 | $25.53 | 23,167 |
| 2023-07-21 | $25.74 | $25.76 | $25.62 | $25.64 | $25.64 | 20,872 |
| 2023-07-20 | $25.25 | $25.37 | $25.19 | $25.22 | $25.22 | 14,281 |
| 2023-07-19 | $26.50 | $26.50 | $26.18 | $26.36 | $26.36 | 12,232 |
| 2023-07-18 | $26.56 | $26.67 | $26.55 | $26.67 | $26.67 | 13,919 |
| 2023-07-17 | $26.51 | $26.60 | $26.45 | $26.59 | $26.59 | 12,539 |
| 2023-07-14 | $26.51 | $26.58 | $26.43 | $26.43 | $26.43 | 11,692 |
| 2023-07-13 | $26.42 | $26.59 | $26.42 | $26.54 | $26.54 | 15,990 |
| 2023-07-12 | $26.12 | $26.21 | $25.99 | $26.21 | $26.21 | 15,785 |
| 2023-07-11 | $25.57 | $25.71 | $25.38 | $25.71 | $25.71 | 27,518 |
| 2023-07-10 | $25.33 | $25.49 | $25.33 | $25.49 | $25.49 | 28,065 |
| 2023-07-07 | $25.30 | $25.48 | $25.25 | $25.32 | $25.32 | 26,198 |
| 2023-07-06 | $25.41 | $25.41 | $25.13 | $25.29 | $25.29 | 13,763 |
| 2023-07-05 | $26.09 | $26.09 | $25.85 | $25.95 | $25.95 | 31,416 |
| 2023-07-03 | $25.94 | $26.11 | $25.94 | $26.09 | $26.09 | 13,828 |
| 2023-06-30 | $26.15 | $26.18 | $26.04 | $26.13 | $26.13 | 24,901 |
| 2023-06-29 | $26.03 | $26.03 | $25.81 | $26.03 | $26.03 | 9,073 |
| 2023-06-28 | $26.41 | $26.41 | $26.28 | $26.28 | $26.28 | 15,167 |
| 2023-06-27 | $26.34 | $26.52 | $26.31 | $26.52 | $26.52 | 18,047 |
| 2023-06-26 | $25.91 | $25.91 | $25.79 | $25.79 | $25.79 | 12,854 |
| 2023-06-23 | $25.35 | $25.84 | $25.35 | $25.65 | $25.65 | 21,576 |
| 2023-06-22 | $26.04 | $26.06 | $25.88 | $25.89 | $25.89 | 22,723 |
| 2023-06-21 | $26.07 | $26.38 | $26.07 | $26.27 | $26.27 | 17,444 |
| 2023-06-20 | $26.41 | $26.48 | $26.30 | $26.47 | $26.47 | 21,585 |
| 2023-06-16 | $27.08 | $27.10 | $26.90 | $26.91 | $26.91 | 13,029 |
| 2023-06-15 | $26.78 | $27.23 | $26.78 | $27.21 | $27.21 | 16,894 |
| 2023-06-14 | $26.73 | $26.82 | $26.49 | $26.69 | $26.69 | 11,923 |
| 2023-06-13 | $26.75 | $26.75 | $26.60 | $26.67 | $26.67 | 13,991 |
| 2023-06-12 | $26.80 | $26.83 | $26.53 | $26.82 | $26.82 | 12,293 |
| 2023-06-09 | $26.82 | $26.99 | $26.82 | $26.98 | $26.98 | 15,235 |
| 2023-06-08 | $27.26 | $27.30 | $27.11 | $27.15 | $27.15 | 13,748 |
| 2023-06-07 | $27.32 | $27.32 | $27.10 | $27.14 | $27.14 | 13,038 |
| 2023-06-06 | $27.19 | $27.21 | $27.00 | $27.05 | $27.05 | 17,003 |
| 2023-06-05 | $27.13 | $27.17 | $26.79 | $27.06 | $27.06 | 41,121 |
| 2023-06-02 | $27.39 | $27.47 | $27.28 | $27.46 | $27.46 | 14,479 |
| 2023-06-01 | $25.77 | $25.93 | $25.62 | $25.86 | $25.86 | 41,329 |
| 2023-05-31 | $25.54 | $25.54 | $25.17 | $25.42 | $25.42 | 115,220 |
| 2023-05-30 | $26.32 | $26.36 | $26.16 | $26.24 | $26.24 | 14,949 |
| 2023-05-26 | $25.94 | $26.01 | $25.88 | $25.96 | $25.96 | 14,498 |
| 2023-05-25 | $25.64 | $25.82 | $25.51 | $25.78 | $25.78 | 20,551 |
| 2023-05-24 | $25.90 | $25.90 | $25.58 | $25.81 | $25.81 | 10,028 |
| 2023-05-23 | $26.55 | $26.55 | $26.23 | $26.23 | $26.23 | 16,632 |
| 2023-05-22 | $27.01 | $27.10 | $26.98 | $27.06 | $27.06 | 6,161 |
| 2023-05-19 | $27.22 | $27.32 | $27.20 | $27.29 | $27.29 | 11,571 |
| 2023-05-18 | $26.17 | $27.15 | $26.17 | $27.04 | $27.04 | 9,769 |
| 2023-05-17 | $26.98 | $27.01 | $26.54 | $26.96 | $26.96 | 12,079 |
| 2023-05-16 | $27.06 | $27.06 | $26.84 | $26.89 | $26.89 | 17,033 |
| 2023-05-15 | $27.61 | $27.93 | $27.60 | $27.80 | $27.80 | 12,970 |
| 2023-05-12 | $28.07 | $28.07 | $27.89 | $27.96 | $27.96 | 12,721 |
| 2023-05-11 | $28.22 | $28.32 | $28.22 | $28.30 | $28.30 | 10,297 |
| 2023-05-10 | $28.46 | $28.46 | $28.28 | $28.44 | $28.44 | 13,078 |
| 2023-05-09 | $28.79 | $28.90 | $28.77 | $28.84 | $28.84 | 21,201 |
| 2023-05-08 | $29.14 | $29.15 | $29.00 | $29.07 | $29.07 | 16,793 |
| 2023-05-05 | $28.85 | $29.19 | $28.85 | $29.19 | $29.19 | 16,551 |
| 2023-05-04 | $28.85 | $29.06 | $28.71 | $29.06 | $29.06 | 10,535 |
| 2023-05-03 | $28.80 | $29.01 | $28.71 | $28.71 | $28.71 | 10,056 |
| 2023-05-02 | $28.21 | $28.41 | $28.15 | $28.41 | $28.41 | 7,879 |
| 2023-05-01 | $28.83 | $28.83 | $28.15 | $28.46 | $28.46 | 10,218 |
| 2023-04-28 | $28.60 | $28.64 | $28.46 | $28.48 | $28.48 | 14,265 |
| 2023-04-27 | $28.50 | $28.69 | $28.40 | $28.69 | $28.69 | 11,567 |
| 2023-04-26 | $27.90 | $28.80 | $27.90 | $28.61 | $28.61 | 23,551 |
| 2023-04-25 | $26.95 | $26.95 | $26.69 | $26.75 | $26.75 | 34,065 |
| 2023-04-24 | $27.25 | $27.25 | $26.90 | $27.15 | $27.15 | 13,184 |
| 2023-04-21 | $27.24 | $27.39 | $27.12 | $27.36 | $27.36 | 9,408 |
| 2023-04-20 | $27.13 | $27.29 | $27.07 | $27.21 | $27.21 | 23,676 |
| 2023-04-19 | $27.03 | $27.06 | $26.95 | $27.04 | $27.04 | 9,248 |
| 2023-04-18 | $27.27 | $27.29 | $27.20 | $27.25 | $27.25 | 6,704 |
| 2023-04-17 | $27.11 | $27.18 | $27.06 | $27.18 | $27.18 | 34,676 |
| 2023-04-14 | $26.97 | $27.10 | $26.88 | $27.10 | $27.10 | 490,111 |
| 2023-04-13 | $26.54 | $27.00 | $26.54 | $26.97 | $26.97 | 363,573 |
| 2023-04-12 | $26.19 | $26.46 | $26.17 | $26.32 | $26.32 | 53,461 |
| 2023-04-11 | $25.77 | $25.87 | $25.76 | $25.87 | $25.87 | 152,290 |
| 2023-04-10 | $25.07 | $25.88 | $25.07 | $25.57 | $25.57 | 14,065 |
| 2023-04-06 | $25.38 | $25.67 | $25.38 | $25.65 | $25.65 | 311,527 |
| 2023-04-05 | $25.47 | $25.58 | $25.46 | $25.51 | $25.51 | 77,888 |
| 2023-04-04 | $26.06 | $26.20 | $25.99 | $26.02 | $26.02 | 9,335 |
| 2023-04-03 | $25.93 | $26.18 | $25.88 | $26.15 | $26.15 | 12,698 |
| 2023-03-31 | $26.15 | $26.15 | $25.97 | $25.99 | $25.99 | 11,390 |
| 2023-03-30 | $25.37 | $25.44 | $25.34 | $25.44 | $25.44 | 11,685 |
| 2023-03-29 | $25.17 | $25.23 | $25.04 | $25.22 | $25.22 | 21,227 |
| 2023-03-28 | $24.85 | $24.87 | $24.79 | $24.83 | $24.83 | 14,834 |
| 2023-03-27 | $24.91 | $25.01 | $24.67 | $25.01 | $25.01 | 12,877 |
| 2023-03-24 | $25.01 | $25.01 | $24.84 | $24.94 | $24.94 | 8,963 |
| 2023-03-23 | $25.45 | $25.78 | $25.39 | $25.44 | $25.44 | 16,339 |
| 2023-03-22 | $25.72 | $25.79 | $25.54 | $25.55 | $25.55 | 22,136 |
| 2023-03-21 | $25.93 | $25.99 | $25.85 | $25.97 | $25.97 | 6,201 |
| 2023-03-20 | $25.18 | $25.41 | $25.18 | $25.33 | $25.33 | 11,703 |
| 2023-03-17 | $24.50 | $24.65 | $24.41 | $24.56 | $24.56 | 15,479 |
| 2023-03-16 | $24.28 | $24.88 | $24.28 | $24.88 | $24.88 | 19,519 |
| 2023-03-15 | $24.29 | $24.51 | $23.99 | $24.51 | $24.51 | 22,385 |
| 2023-03-14 | $25.02 | $25.02 | $24.86 | $24.95 | $24.95 | 17,502 |
| 2023-03-13 | $24.41 | $24.75 | $24.33 | $24.68 | $24.68 | 22,406 |
| 2023-03-10 | $24.75 | $24.83 | $24.53 | $24.53 | $24.53 | 19,751 |
| 2023-03-09 | $24.78 | $24.99 | $24.67 | $24.67 | $24.67 | 21,190 |
| 2023-03-08 | $25.02 | $25.02 | $24.82 | $24.98 | $24.98 | 10,086 |
| 2023-03-07 | $25.62 | $25.62 | $25.11 | $25.31 | $25.31 | 10,720 |
| 2023-03-06 | $25.71 | $25.76 | $25.57 | $25.72 | $25.72 | 12,135 |
| 2023-03-03 | $25.77 | $25.77 | $25.34 | $25.36 | $25.36 | 13,026 |
| 2023-03-02 | $25.31 | $25.33 | $25.12 | $25.27 | $25.27 | 11,416 |
| 2023-03-01 | $25.75 | $25.75 | $25.52 | $25.57 | $25.57 | 22,906 |
| 2023-02-28 | $26.02 | $26.19 | $25.74 | $25.85 | $25.85 | 29,766 |
| 2023-02-27 | $26.07 | $26.14 | $26.00 | $26.06 | $26.06 | 17,068 |
| 2023-02-24 | $25.56 | $25.64 | $25.41 | $25.49 | $25.49 | 65,152 |
| 2023-02-23 | $26.23 | $26.27 | $25.84 | $25.91 | $25.91 | 299,782 |
| 2023-02-22 | $26.23 | $26.45 | $26.23 | $26.30 | $26.30 | 14,734 |
| 2023-02-21 | $25.88 | $25.88 | $25.57 | $25.64 | $25.64 | 7,088 |
| 2023-02-17 | $25.78 | $25.98 | $25.74 | $25.96 | $25.96 | 16,296 |
| 2023-02-16 | $25.81 | $25.98 | $25.81 | $25.86 | $25.86 | 6,925 |
| 2023-02-15 | $25.90 | $26.03 | $25.88 | $26.03 | $26.03 | 13,157 |
| 2023-02-14 | $26.55 | $26.57 | $26.12 | $26.35 | $26.35 | 12,210 |
| 2023-02-13 | $26.33 | $26.44 | $26.33 | $26.43 | $26.43 | 13,422 |
| 2023-02-10 | $25.73 | $25.83 | $25.62 | $25.76 | $25.76 | 7,924 |
| 2023-02-09 | $26.33 | $26.33 | $26.01 | $26.10 | $26.10 | 15,842 |
| 2023-02-08 | $26.60 | $26.60 | $26.16 | $26.16 | $26.16 | 12,738 |
| 2023-02-07 | $26.80 | $26.80 | $26.36 | $26.50 | $26.50 | 42,611 |
| 2023-02-06 | $27.06 | $27.14 | $27.01 | $27.10 | $27.10 | 18,079 |
| 2023-02-03 | $27.73 | $28.06 | $27.73 | $27.82 | $27.82 | 20,737 |
| 2023-02-02 | $28.22 | $28.36 | $28.11 | $28.24 | $28.24 | 11,892 |
| 2023-02-01 | $27.44 | $27.66 | $27.10 | $27.56 | $27.56 | 16,102 |
| 2023-01-31 | $27.05 | $27.23 | $27.05 | $27.23 | $27.23 | 15,458 |
| 2023-01-30 | $27.17 | $27.19 | $27.07 | $27.07 | $27.07 | 20,652 |
| 2023-01-27 | $27.67 | $28.01 | $27.66 | $27.91 | $27.91 | 28,937 |
| 2023-01-26 | $28.39 | $28.94 | $28.36 | $28.59 | $28.59 | 26,619 |
| 2023-01-25 | $27.54 | $27.81 | $27.53 | $27.74 | $27.74 | 19,428 |
| 2023-01-24 | $27.92 | $28.03 | $27.90 | $27.96 | $27.96 | 13,732 |
| 2023-01-23 | $27.99 | $28.13 | $27.97 | $28.11 | $28.11 | 17,036 |
| 2023-01-20 | $27.82 | $28.20 | $27.82 | $28.20 | $28.20 | 9,595 |
| 2023-01-19 | $27.65 | $27.69 | $27.40 | $27.63 | $27.63 | 39,463 |
| 2023-01-18 | $28.05 | $28.08 | $27.81 | $27.81 | $27.81 | 34,113 |
| 2023-01-17 | $28.13 | $28.16 | $27.58 | $27.68 | $27.68 | 24,605 |
| 2023-01-13 | $28.30 | $28.41 | $28.20 | $28.41 | $28.41 | 31,722 |
| 2023-01-12 | $28.06 | $28.56 | $27.93 | $28.45 | $28.45 | 19,730 |
| 2023-01-11 | $27.60 | $27.65 | $27.48 | $27.59 | $27.59 | 9,801 |
| 2023-01-10 | $27.13 | $27.26 | $27.13 | $27.22 | $27.22 | 11,392 |
| 2023-01-09 | $27.74 | $27.96 | $27.70 | $27.70 | $27.70 | 37,956 |
| 2023-01-06 | $26.88 | $27.28 | $26.67 | $27.22 | $27.22 | 12,349 |
| 2023-01-05 | $26.38 | $26.62 | $26.38 | $26.58 | $26.58 | 20,849 |
| 2023-01-04 | $26.87 | $26.87 | $26.58 | $26.67 | $26.67 | 32,478 |
| 2023-01-03 | $26.32 | $26.34 | $25.96 | $26.08 | $26.08 | 28,281 |
| 2022-12-30 | $25.98 | $25.98 | $25.74 | $25.83 | $25.83 | 12,909 |
| 2022-12-29 | $25.93 | $26.06 | $25.90 | $26.01 | $26.01 | 24,892 |
| 2022-12-28 | $25.90 | $26.00 | $25.57 | $25.57 | $25.57 | 23,054 |
| 2022-12-27 | $25.80 | $25.94 | $25.78 | $25.84 | $25.84 | 12,712 |
| 2022-12-23 | $25.47 | $25.65 | $25.47 | $25.59 | $25.59 | 35,268 |
| 2022-12-22 | $25.51 | $25.51 | $25.13 | $25.38 | $25.38 | 67,162 |
| 2022-12-21 | $25.38 | $25.63 | $25.38 | $25.56 | $25.56 | 19,165 |
| 2022-12-20 | $25.09 | $25.29 | $24.97 | $25.21 | $25.21 | 29,766 |
| 2022-12-19 | $25.22 | $25.44 | $25.21 | $25.28 | $25.28 | 36,124 |
| 2022-12-16 | $25.17 | $25.21 | $24.97 | $25.20 | $25.20 | 45,680 |
| 2022-12-15 | $25.44 | $25.52 | $25.28 | $25.39 | $25.39 | 16,538 |
| 2022-12-14 | $25.77 | $26.12 | $25.77 | $25.96 | $25.96 | 34,132 |
| 2022-12-13 | $25.99 | $25.99 | $25.52 | $25.67 | $25.67 | 34,932 |
| 2022-12-12 | $25.32 | $25.33 | $25.09 | $25.33 | $25.33 | 20,998 |
| 2022-12-09 | $25.50 | $25.64 | $25.40 | $25.44 | $25.44 | 27,637 |
| 2022-12-08 | $25.15 | $25.28 | $25.01 | $25.24 | $25.24 | 43,687 |
| 2022-12-07 | $25.11 | $25.25 | $24.90 | $25.10 | $25.10 | 70,020 |
| 2022-12-06 | $25.38 | $25.41 | $25.16 | $25.41 | $25.41 | 21,864 |
| 2022-12-05 | $25.58 | $25.60 | $25.36 | $25.44 | $25.44 | 30,944 |
| 2022-12-02 | $25.25 | $25.68 | $25.25 | $25.68 | $25.68 | 39,748 |
| 2022-12-01 | $25.47 | $25.50 | $25.25 | $25.44 | $25.44 | 33,062 |
| 2022-11-30 | $24.85 | $24.94 | $24.38 | $24.84 | $24.84 | 40,643 |
| 2022-11-29 | $25.08 | $25.18 | $24.77 | $24.89 | $24.89 | 20,743 |
| 2022-11-28 | $24.38 | $24.42 | $24.15 | $24.18 | $24.18 | 38,087 |
| 2022-11-25 | $24.66 | $24.79 | $24.63 | $24.75 | $24.75 | 39,233 |
| 2022-11-23 | $23.91 | $24.12 | $23.87 | $24.10 | $24.10 | 96,560 |
| 2022-11-22 | $23.95 | $24.32 | $23.95 | $24.30 | $24.30 | 76,216 |
| 2022-11-21 | $24.03 | $24.24 | $24.03 | $24.16 | $24.16 | 19,045 |
| 2022-11-18 | $24.48 | $24.50 | $24.34 | $24.44 | $24.44 | 42,603 |
| 2022-11-17 | $24.35 | $24.55 | $24.30 | $24.53 | $24.53 | 36,362 |
| 2022-11-16 | $24.62 | $24.72 | $24.48 | $24.58 | $24.58 | 23,443 |
| 2022-11-15 | $25.05 | $25.07 | $24.54 | $24.88 | $24.88 | 30,768 |
| 2022-11-14 | $25.66 | $25.83 | $25.58 | $25.58 | $25.58 | 27,053 |
| 2022-11-11 | $24.95 | $25.49 | $24.95 | $25.49 | $25.49 | 46,198 |
| 2022-11-10 | $23.92 | $24.35 | $23.87 | $24.25 | $24.25 | 31,621 |
| 2022-11-09 | $22.64 | $22.79 | $22.55 | $22.57 | $22.57 | 23,095 |
| 2022-11-08 | $22.21 | $22.45 | $22.16 | $22.38 | $22.38 | 44,298 |
| 2022-11-07 | $22.05 | $22.11 | $21.93 | $22.08 | $22.08 | 30,157 |
| 2022-11-04 | $21.85 | $22.17 | $21.84 | $22.07 | $22.07 | 80,085 |
| 2022-11-03 | $20.25 | $20.45 | $20.16 | $20.19 | $20.19 | 39,311 |
| 2022-11-02 | $20.74 | $21.28 | $20.65 | $20.65 | $20.65 | 39,680 |
| 2022-11-01 | $21.26 | $21.30 | $20.80 | $20.99 | $20.99 | 59,772 |
| 2022-10-31 | $20.45 | $20.52 | $20.38 | $20.41 | $20.41 | 46,081 |
| 2022-10-28 | $20.69 | $20.72 | $20.51 | $20.72 | $20.72 | 40,845 |
| 2022-10-27 | $20.51 | $20.76 | $20.41 | $20.58 | $20.58 | 71,049 |
| 2022-10-26 | $19.65 | $20.08 | $19.65 | $19.94 | $19.94 | 42,122 |
| 2022-10-25 | $19.04 | $19.48 | $19.04 | $19.47 | $19.47 | 70,934 |
| 2022-10-24 | $18.90 | $19.14 | $18.82 | $19.13 | $19.13 | 88,285 |
| 2022-10-21 | $19.12 | $19.52 | $19.12 | $19.49 | $19.49 | 79,123 |
| 2022-10-20 | $18.95 | $19.22 | $18.92 | $18.94 | $18.94 | 90,427 |
| 2022-10-19 | $19.85 | $19.85 | $19.49 | $19.58 | $19.58 | 62,359 |
| 2022-10-18 | $20.07 | $20.09 | $19.84 | $20.01 | $20.01 | 158,828 |
| 2022-10-17 | $19.28 | $19.46 | $19.28 | $19.40 | $19.40 | 125,333 |
| 2022-10-14 | $19.22 | $19.26 | $18.83 | $18.96 | $18.96 | 88,351 |
| 2022-10-13 | $17.79 | $18.85 | $17.72 | $18.73 | $18.73 | 123,092 |
| 2022-10-12 | $18.89 | $18.90 | $18.55 | $18.59 | $18.59 | 122,851 |
| 2022-10-11 | $19.10 | $19.39 | $19.03 | $19.08 | $19.08 | 204,396 |
| 2022-10-10 | $19.41 | $19.41 | $19.04 | $19.19 | $19.19 | 95,304 |
| 2022-10-07 | $19.40 | $19.51 | $19.17 | $19.21 | $19.21 | 116,516 |
| 2022-10-06 | $20.08 | $20.14 | $19.87 | $19.89 | $19.89 | 76,351 |
| 2022-10-05 | $20.26 | $20.49 | $20.07 | $20.33 | $20.33 | 95,725 |
| 2022-10-04 | $20.26 | $20.83 | $20.26 | $20.80 | $20.80 | 357,424 |
| 2022-10-03 | $19.38 | $19.69 | $19.29 | $19.66 | $19.66 | 76,845 |
| 2022-09-30 | $19.18 | $19.48 | $19.16 | $19.23 | $19.23 | 123,708 |
| 2022-09-29 | $18.71 | $19.04 | $18.68 | $19.04 | $19.04 | 217,161 |
| 2022-09-28 | $18.62 | $19.17 | $18.59 | $19.13 | $19.13 | 118,111 |
| 2022-09-27 | $18.70 | $18.71 | $18.35 | $18.46 | $18.46 | 505,118 |
| 2022-09-26 | $18.59 | $18.80 | $18.51 | $18.60 | $18.60 | 147,998 |
| 2022-09-23 | $18.58 | $18.61 | $18.42 | $18.52 | $18.52 | 138,126 |
| 2022-09-22 | $19.01 | $19.01 | $18.63 | $18.83 | $18.83 | 137,400 |
| 2022-09-21 | $19.54 | $19.62 | $19.18 | $19.18 | $19.18 | 81,856 |
| 2022-09-20 | $19.54 | $19.60 | $19.17 | $19.35 | $19.35 | 207,380 |
| 2022-09-19 | $20.26 | $20.67 | $20.22 | $20.61 | $20.61 | 132,032 |
| 2022-09-16 | $20.56 | $21.55 | $20.52 | $21.54 | $21.54 | 91,860 |
| 2022-09-15 | $20.30 | $20.41 | $20.21 | $20.25 | $20.25 | 118,467 |
| 2022-09-14 | $19.98 | $20.11 | $19.92 | $20.01 | $20.01 | 85,732 |
| 2022-09-13 | $20.53 | $20.73 | $20.20 | $20.27 | $20.27 | 174,846 |
| 2022-09-12 | $21.02 | $21.12 | $20.99 | $21.04 | $21.04 | 139,927 |
| 2022-09-09 | $20.15 | $20.19 | $20.06 | $20.15 | $20.15 | 66,376 |
| 2022-09-08 | $19.48 | $19.74 | $19.46 | $19.72 | $19.72 | 113,503 |
| 2022-09-07 | $19.27 | $19.66 | $19.26 | $19.66 | $19.66 | 192,544 |
| 2022-09-06 | $19.26 | $19.27 | $19.06 | $19.11 | $19.11 | 149,996 |
| 2022-09-02 | $19.83 | $20.03 | $19.38 | $19.44 | $19.44 | 494,305 |
| 2022-09-01 | $19.58 | $19.58 | $19.30 | $19.52 | $19.52 | 131,707 |
| 2022-08-31 | $20.16 | $20.19 | $19.88 | $19.94 | $19.94 | 109,033 |
| 2022-08-30 | $20.60 | $20.60 | $20.27 | $20.38 | $20.38 | 184,422 |
| 2022-08-29 | $20.13 | $20.16 | $19.94 | $20.01 | $20.01 | 123,301 |
| 2022-08-26 | $20.26 | $20.28 | $19.72 | $19.74 | $19.74 | 75,889 |
| 2022-08-25 | $20.01 | $20.17 | $19.81 | $20.16 | $20.16 | 70,519 |
| 2022-08-24 | $19.91 | $20.07 | $19.87 | $19.94 | $19.94 | 115,441 |
| 2022-08-23 | $19.83 | $20.03 | $19.80 | $19.90 | $19.90 | 251,727 |
| 2022-08-22 | $20.19 | $20.23 | $19.89 | $19.93 | $19.93 | 176,409 |
| 2022-08-19 | $20.90 | $20.90 | $20.56 | $20.67 | $20.67 | 36,847 |
| 2022-08-18 | $21.19 | $21.23 | $20.93 | $21.02 | $21.02 | 88,669 |
| 2022-08-17 | $20.79 | $20.85 | $20.61 | $20.73 | $20.73 | 38,006 |
| 2022-08-16 | $21.13 | $21.38 | $21.13 | $21.30 | $21.30 | 135,227 |
| 2022-08-15 | $21.29 | $21.29 | $21.01 | $21.22 | $21.22 | 87,201 |
| 2022-08-12 | $21.29 | $21.34 | $21.17 | $21.26 | $21.26 | 91,107 |
| 2022-08-11 | $21.82 | $21.96 | $21.70 | $21.71 | $21.71 | 88,052 |
| 2022-08-10 | $21.67 | $21.67 | $21.51 | $21.57 | $21.57 | 163,828 |
| 2022-08-09 | $21.41 | $21.41 | $21.18 | $21.20 | $21.20 | 455,511 |
| 2022-08-08 | $21.60 | $21.60 | $21.41 | $21.49 | $21.49 | 128,537 |
| 2022-08-05 | $21.39 | $21.53 | $21.37 | $21.45 | $21.45 | 53,456 |
| 2022-08-04 | $21.87 | $22.00 | $21.71 | $21.96 | $21.96 | 36,874 |
| 2022-08-03 | $21.54 | $21.63 | $21.36 | $21.59 | $21.59 | 82,722 |
| 2022-08-02 | $21.87 | $21.87 | $21.55 | $21.56 | $21.56 | 132,446 |
| 2022-08-01 | $22.35 | $22.39 | $22.24 | $22.31 | $22.31 | 89,807 |
| 2022-07-29 | $22.39 | $22.77 | $22.39 | $22.75 | $22.75 | 23,884 |
| 2022-07-28 | $21.82 | $22.11 | $21.76 | $22.10 | $22.10 | 82,154 |
| 2022-07-27 | $21.96 | $21.98 | $21.54 | $21.94 | $21.94 | 49,294 |
| 2022-07-26 | $22.23 | $22.37 | $22.18 | $22.21 | $22.21 | 96,675 |
| 2022-07-25 | $22.58 | $22.62 | $22.34 | $22.48 | $22.48 | 73,828 |
| 2022-07-22 | $22.46 | $22.60 | $22.21 | $22.27 | $22.27 | 888,829 |
| 2022-07-21 | $22.55 | $22.74 | $22.53 | $22.74 | $22.74 | 43,784 |
| 2022-07-20 | $23.26 | $23.26 | $22.95 | $23.01 | $23.01 | 72,579 |
| 2022-07-19 | $23.15 | $23.39 | $23.09 | $23.39 | $23.39 | 71,589 |
| 2022-07-18 | $23.18 | $23.30 | $23.00 | $23.04 | $23.04 | 134,772 |
| 2022-07-15 | $22.69 | $23.14 | $22.69 | $22.93 | $22.93 | 46,415 |
| 2022-07-14 | $22.70 | $23.25 | $22.46 | $23.02 | $23.02 | 59,674 |
| 2022-07-13 | $22.64 | $23.10 | $22.64 | $23.01 | $23.01 | 91,690 |
| 2022-07-12 | $23.08 | $23.38 | $23.08 | $23.15 | $23.15 | 92,119 |
| 2022-07-11 | $23.16 | $23.24 | $23.00 | $23.06 | $23.06 | 76,578 |
| 2022-07-08 | $23.85 | $23.97 | $23.79 | $23.92 | $23.92 | 35,554 |
| 2022-07-07 | $23.86 | $23.99 | $23.84 | $23.95 | $23.95 | 200,658 |
| 2022-07-06 | $23.31 | $23.31 | $23.05 | $23.25 | $23.25 | 236,636 |
| 2022-07-05 | $23.28 | $23.55 | $23.15 | $23.55 | $23.55 | 60,432 |
| 2022-07-01 | $23.69 | $24.13 | $23.69 | $24.10 | $24.10 | 51,923 |
| 2022-06-30 | $23.40 | $23.84 | $23.40 | $23.78 | $23.78 | 38,031 |
| 2022-06-29 | $23.37 | $23.52 | $23.23 | $23.40 | $23.40 | 63,393 |
| 2022-06-28 | $23.65 | $23.70 | $23.49 | $23.49 | $23.49 | 100,494 |
| 2022-06-27 | $23.80 | $24.17 | $23.75 | $23.95 | $23.95 | 123,252 |
| 2022-06-24 | $22.60 | $23.17 | $22.60 | $23.17 | $23.17 | 57,448 |
| 2022-06-23 | $22.53 | $22.53 | $22.34 | $22.52 | $22.52 | 63,329 |
| 2022-06-22 | $23.03 | $23.84 | $22.99 | $23.61 | $23.61 | 109,974 |
| 2022-06-21 | $24.90 | $25.03 | $24.80 | $24.86 | $24.86 | 54,303 |
| 2022-06-17 | $24.76 | $24.88 | $24.48 | $24.59 | $24.59 | 72,745 |
| 2022-06-16 | $23.69 | $24.18 | $23.67 | $23.95 | $23.95 | 76,372 |
| 2022-06-15 | $23.90 | $24.41 | $23.79 | $24.20 | $24.20 | 157,536 |
| 2022-06-14 | $23.49 | $23.64 | $23.10 | $23.22 | $23.22 | 125,065 |
| 2022-06-13 | $24.42 | $24.42 | $23.89 | $23.98 | $23.98 | 63,937 |
| 2022-06-10 | $24.95 | $25.13 | $24.89 | $25.03 | $25.03 | 77,955 |
| 2022-06-09 | $25.56 | $25.78 | $25.30 | $25.30 | $25.30 | 26,868 |
| 2022-06-08 | $25.64 | $25.80 | $25.54 | $25.56 | $25.56 | 97,904 |
| 2022-06-07 | $25.57 | $25.90 | $25.57 | $25.90 | $25.90 | 59,631 |
| 2022-06-06 | $25.88 | $26.06 | $25.82 | $25.85 | $25.85 | 58,092 |
| 2022-06-03 | $25.64 | $25.81 | $25.57 | $25.62 | $25.62 | 65,183 |
| 2022-06-02 | $25.15 | $25.70 | $25.04 | $25.70 | $25.70 | 69,322 |
| 2022-06-01 | $25.19 | $25.19 | $24.65 | $24.80 | $24.80 | 47,491 |
| 2022-05-31 | $25.59 | $25.61 | $25.43 | $25.53 | $25.53 | 72,417 |
| 2022-05-27 | $25.65 | $25.78 | $25.61 | $25.78 | $25.78 | 40,170 |
| 2022-05-26 | $24.63 | $25.41 | $24.63 | $25.28 | $25.28 | 50,298 |
| 2022-05-25 | $24.75 | $24.91 | $24.66 | $24.86 | $24.86 | 72,152 |
| 2022-05-24 | $24.65 | $24.68 | $24.38 | $24.47 | $24.47 | 67,189 |
| 2022-05-23 | $24.14 | $24.40 | $24.14 | $24.34 | $24.34 | 42,661 |
| 2022-05-20 | $23.78 | $23.85 | $23.38 | $23.85 | $23.85 | 60,884 |
| 2022-05-19 | $22.83 | $23.30 | $22.82 | $23.10 | $23.10 | 50,563 |
| 2022-05-18 | $23.17 | $23.18 | $22.77 | $22.77 | $22.77 | 50,505 |
| 2022-05-17 | $23.49 | $23.61 | $23.32 | $23.56 | $23.56 | 126,130 |
| 2022-05-16 | $22.79 | $22.92 | $22.60 | $22.86 | $22.86 | 77,617 |
| 2022-05-13 | $22.76 | $23.31 | $22.76 | $22.94 | $22.94 | 43,426 |
| 2022-05-12 | $22.01 | $22.63 | $22.01 | $22.40 | $22.40 | 62,415 |
| 2022-05-11 | $22.55 | $23.00 | $22.36 | $22.36 | $22.36 | 120,229 |
| 2022-05-10 | $22.79 | $22.87 | $22.38 | $22.58 | $22.58 | 191,320 |
| 2022-05-09 | $22.30 | $22.48 | $22.04 | $22.22 | $22.22 | 105,339 |
| 2022-05-06 | $22.51 | $22.73 | $22.46 | $22.59 | $22.59 | 167,704 |
| 2022-05-05 | $23.14 | $23.14 | $22.66 | $22.82 | $22.82 | 122,326 |
| 2022-05-04 | $23.17 | $23.73 | $23.08 | $23.73 | $23.73 | 75,040 |
| 2022-05-03 | $23.36 | $23.43 | $23.24 | $23.34 | $23.34 | 123,868 |
| 2022-05-02 | $23.61 | $23.72 | $23.27 | $23.49 | $23.49 | 81,605 |
| 2022-04-29 | $24.27 | $24.35 | $24.00 | $24.00 | $24.00 | 65,269 |
| 2022-04-28 | $23.74 | $23.97 | $23.54 | $23.87 | $23.87 | 108,533 |
| 2022-04-27 | $24.25 | $24.25 | $23.69 | $23.92 | $23.92 | 101,887 |
| 2022-04-26 | $24.51 | $24.51 | $23.93 | $24.44 | $24.44 | 81,085 |
| 2022-04-25 | $24.46 | $24.51 | $24.13 | $24.44 | $24.44 | 81,087 |
| 2022-04-22 | $25.10 | $25.35 | $24.77 | $24.77 | $24.77 | 48,531 |
| 2022-04-21 | $25.59 | $25.65 | $25.01 | $25.14 | $25.14 | 51,086 |
| 2022-04-20 | $25.23 | $25.31 | $25.13 | $25.21 | $25.21 | 63,186 |
| 2022-04-19 | $24.83 | $25.07 | $24.83 | $25.02 | $25.02 | 142,006 |
| 2022-04-18 | $25.18 | $25.18 | $24.77 | $24.84 | $24.84 | 64,269 |
| 2022-04-14 | $25.05 | $25.23 | $24.92 | $25.00 | $25.00 | 48,232 |
| 2022-04-13 | $25.00 | $25.18 | $24.85 | $25.18 | $25.18 | 85,702 |
| 2022-04-12 | $25.53 | $25.53 | $25.01 | $25.06 | $25.06 | 76,027 |
| 2022-04-11 | $25.58 | $25.67 | $25.24 | $25.24 | $25.24 | 55,823 |
| 2022-04-08 | $25.86 | $26.19 | $25.86 | $26.04 | $26.04 | 51,397 |
| 2022-04-07 | $25.19 | $25.48 | $25.13 | $25.30 | $25.30 | 61,121 |
| 2022-04-06 | $25.19 | $25.34 | $25.09 | $25.30 | $25.30 | 74,541 |
| 2022-04-05 | $25.84 | $25.84 | $25.40 | $25.43 | $25.43 | 66,187 |
| 2022-04-04 | $25.96 | $26.14 | $25.95 | $25.97 | $25.97 | 100,534 |
| 2022-04-01 | $26.18 | $26.18 | $25.90 | $26.01 | $26.01 | 31,202 |
| 2022-03-31 | $26.31 | $26.52 | $26.12 | $26.12 | $26.12 | 58,916 |
| 2022-03-30 | $26.95 | $26.95 | $26.53 | $26.68 | $26.68 | 38,813 |
| 2022-03-29 | $27.45 | $27.56 | $27.13 | $27.34 | $27.34 | 139,768 |
| 2022-03-28 | $26.20 | $26.37 | $26.04 | $26.33 | $26.33 | 173,073 |
| 2022-03-25 | $26.40 | $26.40 | $25.84 | $26.06 | $26.06 | 44,176 |
| 2022-03-24 | $26.57 | $27.02 | $26.48 | $26.68 | $26.68 | 30,399 |
| 2022-03-23 | $26.90 | $27.23 | $26.75 | $27.01 | $27.01 | 51,536 |
| 2022-03-22 | $27.08 | $27.35 | $26.83 | $27.16 | $27.16 | 77,327 |
| 2022-03-21 | $27.28 | $27.47 | $27.24 | $27.42 | $27.42 | 43,425 |
| 2022-03-18 | $27.27 | $27.83 | $27.22 | $27.83 | $27.83 | 58,320 |
| 2022-03-17 | $27.64 | $28.14 | $27.64 | $28.07 | $28.07 | 51,551 |
| 2022-03-16 | $27.84 | $28.57 | $27.83 | $28.55 | $28.55 | 52,457 |
| 2022-03-15 | $26.95 | $26.95 | $26.33 | $26.51 | $26.51 | 160,134 |
| 2022-03-14 | $27.43 | $27.79 | $27.37 | $27.42 | $27.42 | 65,787 |
| 2022-03-11 | $27.26 | $27.29 | $26.64 | $26.72 | $26.72 | 52,264 |
| 2022-03-10 | $27.24 | $27.54 | $27.17 | $27.20 | $27.20 | 84,828 |
| 2022-03-09 | $27.08 | $27.76 | $26.82 | $27.40 | $27.40 | 74,636 |
| 2022-03-08 | $25.89 | $26.42 | $25.44 | $25.76 | $25.76 | 190,301 |
| 2022-03-07 | $25.99 | $26.04 | $25.26 | $25.44 | $25.44 | 146,212 |
| 2022-03-04 | $25.92 | $26.04 | $25.65 | $25.91 | $25.91 | 94,866 |
| 2022-03-03 | $27.14 | $27.22 | $26.82 | $26.96 | $26.96 | 80,342 |
| 2022-03-02 | $27.20 | $27.53 | $26.85 | $27.26 | $27.26 | 97,423 |
| 2022-03-01 | $29.58 | $29.58 | $28.00 | $28.11 | $26.92 | 141,170 |
| 2022-02-28 | $29.17 | $29.35 | $28.54 | $28.55 | $27.35 | 102,658 |
| 2022-02-25 | $28.66 | $29.14 | $28.66 | $29.14 | $27.91 | 97,264 |
| 2022-02-24 | $27.90 | $28.76 | $27.85 | $28.74 | $27.53 | 107,372 |
| 2022-02-23 | $29.75 | $29.75 | $28.83 | $29.04 | $27.81 | 131,513 |
| 2022-02-22 | $29.05 | $29.56 | $28.60 | $28.78 | $27.57 | 340,901 |
| 2022-02-18 | $29.94 | $29.94 | $29.59 | $29.72 | $28.47 | 37,740 |
| 2022-02-17 | $30.80 | $30.80 | $30.54 | $30.56 | $29.27 | 54,937 |
| 2022-02-16 | $30.94 | $31.21 | $30.83 | $31.21 | $29.89 | 68,518 |
| 2022-02-15 | $31.34 | $31.34 | $31.11 | $31.12 | $29.81 | 96,209 |
| 2022-02-14 | $31.00 | $31.05 | $30.69 | $30.90 | $29.60 | 52,931 |
| 2022-02-11 | $32.18 | $32.27 | $31.37 | $31.65 | $30.31 | 39,256 |
| 2022-02-10 | $31.95 | $32.55 | $31.90 | $32.00 | $30.65 | 39,642 |
| 2022-02-09 | $32.79 | $32.79 | $32.49 | $32.62 | $31.24 | 26,100 |
| 2022-02-08 | $33.14 | $33.21 | $32.98 | $33.16 | $31.76 | 54,622 |
| 2022-02-07 | $33.60 | $33.70 | $33.39 | $33.50 | $32.09 | 34,748 |
| 2022-02-04 | $31.73 | $32.01 | $31.44 | $31.95 | $30.60 | 55,193 |
| 2022-02-03 | $31.71 | $32.11 | $31.71 | $31.90 | $30.55 | 33,798 |
| 2022-02-02 | $31.66 | $32.15 | $31.66 | $32.11 | $30.76 | 22,844 |
| 2022-02-01 | $32.55 | $32.57 | $31.95 | $32.27 | $30.91 | 65,621 |
| 2022-01-31 | $31.74 | $32.43 | $31.70 | $32.41 | $31.04 | 81,279 |
| 2022-01-28 | $30.87 | $31.26 | $30.78 | $31.25 | $29.93 | 41,640 |
| 2022-01-27 | $31.45 | $31.63 | $31.33 | $31.41 | $30.08 | 68,691 |
| 2022-01-26 | $31.94 | $32.05 | $31.30 | $31.45 | $30.12 | 64,624 |
| 2022-01-25 | $31.55 | $32.12 | $31.55 | $31.86 | $30.52 | 52,544 |
| 2022-01-24 | $31.75 | $32.11 | $31.25 | $32.07 | $30.71 | 47,911 |
| 2022-01-21 | $33.57 | $33.57 | $33.10 | $33.18 | $31.78 | 33,442 |
| 2022-01-20 | $34.24 | $34.52 | $33.84 | $33.84 | $32.41 | 45,493 |
| 2022-01-19 | $33.99 | $33.99 | $33.66 | $33.66 | $32.24 | 48,953 |
| 2022-01-18 | $33.48 | $33.66 | $33.46 | $33.47 | $32.06 | 54,829 |
| 2022-01-14 | $33.99 | $34.08 | $33.75 | $34.05 | $32.61 | 48,969 |
| 2022-01-13 | $34.95 | $35.02 | $34.36 | $34.36 | $32.91 | 17,711 |
| 2022-01-12 | $35.56 | $35.67 | $35.43 | $35.53 | $34.03 | 83,853 |
| 2022-01-11 | $35.03 | $35.27 | $34.97 | $35.16 | $33.67 | 48,391 |
| 2022-01-10 | $34.70 | $35.14 | $34.70 | $35.12 | $33.64 | 41,000 |
| 2022-01-07 | $35.26 | $35.51 | $35.23 | $35.45 | $33.95 | 33,302 |
| 2022-01-06 | $35.58 | $35.64 | $35.27 | $35.37 | $33.88 | 24,045 |
| 2022-01-05 | $35.86 | $35.99 | $35.48 | $35.50 | $34.00 | 26,075 |
| 2022-01-04 | $34.92 | $35.30 | $34.92 | $35.28 | $33.79 | 21,495 |
| 2022-01-03 | $35.36 | $35.40 | $35.11 | $35.29 | $33.80 | 22,410 |
| 2021-12-31 | $35.67 | $35.90 | $35.67 | $35.75 | $34.24 | 12,715 |
| 2021-12-30 | $35.76 | $35.78 | $35.60 | $35.60 | $34.10 | 15,672 |
| 2021-12-29 | $35.76 | $35.98 | $35.76 | $35.98 | $34.46 | 29,498 |
| 2021-12-28 | $35.86 | $35.90 | $35.69 | $35.78 | $34.27 | 35,457 |
| 2021-12-27 | $35.68 | $35.81 | $35.68 | $35.79 | $34.28 | 20,409 |
| 2021-12-23 | $35.31 | $35.57 | $35.25 | $35.55 | $34.05 | 27,500 |
| 2021-12-22 | $34.80 | $35.32 | $34.79 | $35.32 | $33.83 | 29,851 |
| 2021-12-21 | $34.80 | $34.80 | $34.50 | $34.71 | $33.25 | 50,011 |
| 2021-12-20 | $34.58 | $34.80 | $34.58 | $34.79 | $33.32 | 47,307 |
| 2021-12-17 | $34.89 | $34.89 | $34.68 | $34.69 | $33.23 | 26,509 |
| 2021-12-16 | $35.35 | $35.35 | $35.01 | $35.13 | $33.65 | 28,617 |
| 2021-12-15 | $34.80 | $35.13 | $34.59 | $35.13 | $33.65 | 21,051 |
| 2021-12-14 | $34.78 | $34.78 | $34.12 | $34.25 | $32.80 | 49,508 |
| 2021-12-13 | $34.88 | $35.04 | $34.83 | $34.91 | $33.44 | 37,668 |
| 2021-12-10 | $34.45 | $34.60 | $34.27 | $34.60 | $33.14 | 27,331 |
| 2021-12-09 | $34.58 | $34.65 | $34.47 | $34.60 | $33.14 | 31,084 |
| 2021-12-08 | $34.71 | $35.07 | $34.71 | $34.98 | $33.50 | 32,998 |
| 2021-12-07 | $35.35 | $35.38 | $35.13 | $35.30 | $33.81 | 81,743 |
| 2021-12-06 | $34.60 | $34.60 | $33.20 | $34.11 | $32.67 | 53,535 |
| 2021-12-03 | $33.83 | $33.89 | $33.49 | $33.74 | $32.32 | 36,285 |
| 2021-12-02 | $33.86 | $34.18 | $33.82 | $34.10 | $32.66 | 60,512 |
| 2021-12-01 | $33.81 | $34.13 | $33.52 | $33.52 | $32.11 | 81,344 |
| 2021-11-30 | $33.16 | $33.22 | $32.61 | $32.92 | $31.53 | 136,777 |
| 2021-11-29 | $33.43 | $33.50 | $33.27 | $33.37 | $31.96 | 62,228 |
| 2021-11-26 | $33.23 | $33.33 | $32.89 | $33.07 | $31.67 | 13,485 |
| 2021-11-24 | $33.53 | $33.53 | $33.19 | $33.29 | $31.89 | 23,329 |
| 2021-11-23 | $34.02 | $34.09 | $33.78 | $33.95 | $32.52 | 34,636 |
| 2021-11-22 | $34.80 | $34.80 | $34.49 | $34.49 | $33.03 | 35,114 |
| 2021-11-19 | $35.28 | $35.33 | $35.17 | $35.28 | $33.79 | 20,228 |
| 2021-11-18 | $35.10 | $35.17 | $34.83 | $35.15 | $33.67 | 27,649 |
| 2021-11-17 | $35.53 | $35.60 | $35.39 | $35.56 | $34.06 | 28,846 |
| 2021-11-16 | $35.42 | $35.44 | $35.11 | $35.20 | $33.71 | 29,208 |
| 2021-11-15 | $34.54 | $34.54 | $34.25 | $34.25 | $32.80 | 25,529 |
| 2021-11-12 | $34.91 | $35.03 | $34.84 | $35.03 | $33.55 | 18,985 |
| 2021-11-11 | $34.00 | $34.31 | $33.99 | $34.18 | $32.74 | 56,478 |
| 2021-11-10 | $34.29 | $34.29 | $33.75 | $33.75 | $32.33 | 17,506 |
| 2021-11-09 | $34.23 | $34.23 | $33.78 | $34.02 | $32.58 | 53,316 |
| 2021-11-08 | $34.69 | $34.75 | $34.46 | $34.46 | $33.01 | 19,088 |
| 2021-11-05 | $35.01 | $35.07 | $34.78 | $35.01 | $33.53 | 23,876 |
| 2021-11-04 | $34.61 | $34.85 | $34.41 | $34.78 | $33.31 | 168,524 |
| 2021-11-03 | $34.42 | $34.75 | $34.24 | $34.73 | $33.26 | 38,188 |
| 2021-11-02 | $34.43 | $34.44 | $33.99 | $34.03 | $32.59 | 25,620 |
| 2021-11-01 | $33.86 | $33.99 | $33.73 | $33.89 | $32.46 | 32,702 |
| 2021-10-29 | $33.93 | $34.18 | $33.77 | $34.05 | $32.61 | 21,674 |
| 2021-10-28 | $32.75 | $33.65 | $32.64 | $33.60 | $32.18 | 37,100 |
| 2021-10-27 | $34.25 | $34.25 | $34.02 | $34.04 | $32.60 | 23,151 |
| 2021-10-26 | $34.19 | $34.22 | $34.09 | $34.19 | $32.75 | 41,302 |
| 2021-10-25 | $33.55 | $33.78 | $33.52 | $33.73 | $32.31 | 48,369 |
| 2021-10-22 | $34.32 | $34.35 | $34.21 | $34.35 | $32.90 | 25,704 |
| 2021-10-21 | $33.50 | $33.54 | $33.34 | $33.48 | $32.07 | 23,874 |
| 2021-10-20 | $34.71 | $34.83 | $34.62 | $34.76 | $33.29 | 16,662 |
| 2021-10-19 | $34.39 | $34.55 | $34.39 | $34.48 | $33.03 | 44,809 |
| 2021-10-18 | $34.04 | $34.22 | $33.90 | $34.15 | $32.71 | 48,444 |
| 2021-10-15 | $34.51 | $34.64 | $34.40 | $34.57 | $33.11 | 31,836 |
| 2021-10-14 | $34.38 | $34.40 | $34.20 | $34.35 | $32.90 | 43,005 |
| 2021-10-13 | $34.17 | $34.46 | $34.12 | $34.35 | $32.90 | 21,020 |
| 2021-10-12 | $34.09 | $34.24 | $33.96 | $34.18 | $32.74 | 29,762 |
| 2021-10-11 | $34.17 | $34.42 | $34.13 | $34.16 | $32.72 | 33,476 |
| 2021-10-08 | $34.74 | $34.89 | $34.60 | $34.82 | $33.35 | 20,255 |
| 2021-10-07 | $34.66 | $35.32 | $34.57 | $34.57 | $33.11 | 36,427 |
| 2021-10-06 | $34.28 | $34.44 | $34.00 | $34.44 | $32.99 | 25,164 |
| 2021-10-05 | $34.35 | $34.50 | $34.27 | $34.39 | $32.94 | 51,770 |
| 2021-10-04 | $34.97 | $35.07 | $34.68 | $34.82 | $33.35 | 33,084 |
| 2021-10-01 | $35.13 | $35.39 | $34.98 | $35.15 | $33.67 | 22,810 |
| 2021-09-30 | $35.14 | $35.30 | $34.94 | $35.05 | $33.57 | 37,881 |
| 2021-09-29 | $35.22 | $35.22 | $35.04 | $35.08 | $33.60 | 24,717 |
| 2021-09-28 | $35.26 | $35.33 | $35.06 | $35.20 | $33.71 | 72,265 |
| 2021-09-27 | $36.04 | $36.11 | $35.96 | $35.98 | $34.46 | 26,578 |
| 2021-09-24 | $36.67 | $36.75 | $36.48 | $36.62 | $35.07 | 17,699 |
| 2021-09-23 | $37.13 | $37.59 | $37.11 | $37.30 | $35.73 | 21,103 |
| 2021-09-22 | $37.41 | $37.41 | $37.18 | $37.18 | $35.61 | 36,870 |
| 2021-09-21 | $35.92 | $36.48 | $35.92 | $36.33 | $34.80 | 219,776 |
| 2021-09-20 | $35.80 | $35.80 | $35.42 | $35.42 | $33.93 | 47,059 |
| 2021-09-17 | $37.34 | $37.34 | $37.00 | $37.07 | $35.51 | 22,301 |
| 2021-09-16 | $37.66 | $37.75 | $37.37 | $37.74 | $36.15 | 23,239 |
| 2021-09-15 | $38.17 | $38.17 | $37.95 | $38.13 | $36.52 | 23,174 |
| 2021-09-14 | $38.58 | $38.63 | $38.41 | $38.49 | $36.87 | 26,859 |
| 2021-09-13 | $38.78 | $38.81 | $38.66 | $38.79 | $37.16 | 11,369 |
| 2021-09-10 | $39.35 | $39.46 | $39.07 | $39.07 | $37.42 | 13,312 |
| 2021-09-09 | $39.83 | $39.83 | $39.60 | $39.67 | $38.00 | 9,704 |
| 2021-09-08 | $40.50 | $40.58 | $40.36 | $40.45 | $38.74 | 18,669 |
| 2021-09-07 | $41.03 | $41.06 | $40.90 | $40.97 | $39.24 | 5,139 |
| 2021-09-03 | $41.42 | $41.49 | $41.34 | $41.43 | $39.68 | 7,268 |
| 2021-09-02 | $41.48 | $41.48 | $41.28 | $41.36 | $39.61 | 8,621 |
| 2021-09-01 | $41.23 | $41.47 | $41.21 | $41.30 | $39.56 | 10,094 |
| 2021-08-31 | $41.58 | $41.58 | $41.20 | $41.45 | $39.70 | 8,554 |
| 2021-08-30 | $42.15 | $42.25 | $42.10 | $42.10 | $40.32 | 5,534 |
| 2021-08-27 | $42.22 | $42.55 | $42.16 | $42.48 | $40.69 | 15,503 |
| 2021-08-26 | $41.86 | $41.86 | $41.68 | $41.71 | $39.95 | 17,353 |
| 2021-08-25 | $41.52 | $41.67 | $41.52 | $41.64 | $39.88 | 5,842 |
| 2021-08-24 | $41.56 | $41.66 | $41.52 | $41.66 | $39.90 | 7,815 |
| 2021-08-23 | $41.38 | $41.44 | $41.34 | $41.35 | $39.61 | 7,353 |
| 2021-08-20 | $40.70 | $40.96 | $40.70 | $40.95 | $39.22 | 12,176 |
| 2021-08-19 | $40.58 | $41.49 | $40.58 | $40.82 | $39.10 | 11,933 |
| 2021-08-18 | $40.82 | $40.82 | $40.55 | $40.55 | $38.84 | 48,274 |
| 2021-08-17 | $40.87 | $40.97 | $40.78 | $40.82 | $39.09 | 8,111 |
| 2021-08-16 | $40.97 | $41.13 | $40.82 | $41.11 | $39.38 | 7,318 |
| 2021-08-13 | $41.42 | $41.52 | $41.37 | $41.40 | $39.65 | 7,717 |
| 2021-08-12 | $41.20 | $41.45 | $41.20 | $41.34 | $39.60 | 8,251 |
| 2021-08-11 | $41.45 | $41.49 | $41.30 | $41.37 | $39.62 | 13,440 |
| 2021-08-10 | $41.31 | $41.34 | $41.19 | $41.23 | $39.49 | 12,976 |
| 2021-08-09 | $41.53 | $41.53 | $41.18 | $41.18 | $39.44 | 20,421 |
| 2021-08-06 | $41.39 | $41.46 | $41.32 | $41.42 | $39.67 | 8,938 |
| 2021-08-05 | $41.74 | $41.74 | $41.51 | $41.56 | $39.81 | 6,272 |
| 2021-08-04 | $41.78 | $41.83 | $41.33 | $41.48 | $39.73 | 42,670 |
| 2021-08-03 | $41.52 | $41.78 | $41.48 | $41.69 | $39.93 | 9,741 |
| 2021-08-02 | $41.61 | $41.66 | $41.43 | $41.43 | $39.68 | 7,241 |
| 2021-07-30 | $41.64 | $41.64 | $41.32 | $41.44 | $39.69 | 8,493 |
| 2021-07-29 | $41.62 | $41.62 | $41.30 | $41.34 | $39.59 | 8,043 |
| 2021-07-28 | $41.07 | $41.76 | $41.02 | $41.20 | $39.46 | 10,328 |
| 2021-07-27 | $41.27 | $41.54 | $41.27 | $41.45 | $39.70 | 15,056 |
| 2021-07-26 | $41.75 | $41.75 | $41.37 | $41.55 | $39.80 | 14,145 |
| 2021-07-23 | $41.97 | $42.33 | $41.97 | $42.28 | $40.50 | 5,508 |
| 2021-07-22 | $41.69 | $41.70 | $41.48 | $41.68 | $39.92 | 7,870 |
| 2021-07-21 | $40.93 | $41.01 | $40.82 | $40.95 | $39.22 | 15,737 |
| 2021-07-20 | $40.87 | $41.89 | $40.87 | $41.80 | $40.04 | 23,257 |
| 2021-07-19 | $40.67 | $40.70 | $40.36 | $40.64 | $38.93 | 11,225 |
| 2021-07-16 | $40.88 | $41.11 | $40.88 | $41.11 | $39.38 | 7,681 |
| 2021-07-15 | $40.98 | $40.98 | $40.79 | $40.98 | $39.25 | 8,950 |
| 2021-07-14 | $41.42 | $41.47 | $41.23 | $41.47 | $39.72 | 9,149 |
| 2021-07-13 | $41.50 | $41.64 | $41.40 | $41.59 | $39.84 | 13,258 |
| 2021-07-12 | $41.65 | $41.86 | $41.44 | $41.49 | $39.73 | 7,503 |
| 2021-07-09 | $41.28 | $41.52 | $41.28 | $41.46 | $39.71 | 7,652 |
| 2021-07-08 | $41.01 | $41.03 | $40.87 | $40.96 | $39.23 | 9,343 |
| 2021-07-07 | $41.45 | $41.50 | $41.20 | $41.23 | $39.49 | 15,913 |
| 2021-07-06 | $40.41 | $40.42 | $40.04 | $40.22 | $38.52 | 14,412 |
| 2021-07-02 | $40.71 | $41.04 | $40.71 | $40.91 | $39.18 | 7,446 |
| 2021-07-01 | $40.65 | $40.69 | $40.50 | $40.57 | $38.86 | 9,077 |
| 2021-06-30 | $40.95 | $40.98 | $40.66 | $40.72 | $39.00 | 16,702 |
| 2021-06-29 | $41.56 | $41.69 | $41.50 | $41.59 | $39.83 | 39,700 |
| 2021-06-28 | $41.11 | $41.70 | $41.08 | $41.27 | $39.53 | 17,413 |
| 2021-06-25 | $41.23 | $41.42 | $41.23 | $41.30 | $39.55 | 7,005 |
| 2021-06-24 | $41.15 | $42.05 | $41.12 | $41.34 | $39.60 | 10,451 |
| 2021-06-23 | $41.18 | $41.18 | $40.79 | $40.81 | $39.08 | 26,913 |
| 2021-06-22 | $41.72 | $41.89 | $41.53 | $41.87 | $40.10 | 9,156 |
| 2021-06-21 | $40.94 | $41.29 | $40.94 | $41.22 | $39.48 | 10,399 |
| 2021-06-18 | $40.94 | $40.94 | $40.79 | $40.80 | $39.08 | 11,175 |
| 2021-06-17 | $40.55 | $40.60 | $40.43 | $40.55 | $38.84 | 10,578 |
| 2021-06-16 | $41.54 | $41.54 | $41.02 | $41.11 | $39.38 | 19,982 |
| 2021-06-15 | $40.97 | $41.09 | $40.81 | $40.81 | $39.09 | 11,637 |
| 2021-06-14 | $40.94 | $41.00 | $40.83 | $40.97 | $39.24 | 14,045 |
| 2021-06-11 | $41.34 | $41.36 | $40.88 | $41.05 | $39.32 | 7,925 |
| 2021-06-10 | $40.39 | $40.53 | $40.32 | $40.43 | $38.72 | 13,693 |
| 2021-06-09 | $40.60 | $40.63 | $40.47 | $40.55 | $38.83 | 10,992 |
| 2021-06-08 | $40.60 | $40.60 | $40.36 | $40.50 | $38.79 | 12,453 |
| 2021-06-07 | $40.68 | $41.50 | $40.39 | $40.48 | $38.77 | 6,906 |
| 2021-06-04 | $40.72 | $40.88 | $40.64 | $40.82 | $39.10 | 7,581 |
| 2021-06-03 | $40.53 | $40.61 | $40.40 | $40.53 | $38.82 | 10,410 |
| 2021-06-02 | $40.81 | $40.85 | $40.73 | $40.73 | $39.01 | 19,081 |
| 2021-06-01 | $40.98 | $40.98 | $40.55 | $40.59 | $38.88 | 15,874 |
| 2021-05-28 | $40.71 | $40.79 | $40.60 | $40.76 | $39.04 | 11,304 |
| 2021-05-27 | $40.70 | $40.70 | $40.39 | $40.53 | $38.82 | 19,970 |
| 2021-05-26 | $41.13 | $41.17 | $40.85 | $40.95 | $39.22 | 9,058 |
| 2021-05-25 | $41.68 | $41.77 | $41.37 | $41.62 | $39.86 | 11,931 |
| 2021-05-24 | $41.26 | $41.85 | $41.08 | $41.34 | $39.60 | 6,213 |
| 2021-05-21 | $41.19 | $41.90 | $41.07 | $41.24 | $39.50 | 11,320 |
| 2021-05-20 | $40.75 | $41.00 | $40.71 | $40.99 | $39.26 | 9,293 |
| 2021-05-19 | $40.10 | $40.42 | $40.06 | $40.21 | $38.51 | 11,963 |
| 2021-05-18 | $40.64 | $40.74 | $40.48 | $40.61 | $38.90 | 12,979 |
| 2021-05-17 | $40.56 | $40.65 | $40.46 | $40.50 | $38.79 | 15,468 |
| 2021-05-14 | $40.38 | $40.58 | $40.38 | $40.58 | $38.87 | 10,815 |
| 2021-05-13 | $38.60 | $40.08 | $38.60 | $39.97 | $38.28 | 14,294 |
| 2021-05-12 | $39.85 | $39.91 | $39.51 | $39.66 | $37.99 | 28,048 |
| 2021-05-11 | $40.27 | $40.54 | $40.10 | $40.53 | $38.82 | 17,557 |
| 2021-05-10 | $41.28 | $41.38 | $40.88 | $40.88 | $39.16 | 11,485 |
| 2021-05-07 | $41.07 | $41.48 | $41.06 | $41.48 | $39.73 | 9,322 |
| 2021-05-06 | $40.42 | $40.72 | $40.39 | $40.72 | $39.00 | 18,279 |
| 2021-05-05 | $40.16 | $40.18 | $39.81 | $39.91 | $38.23 | 16,938 |
| 2021-05-04 | $39.56 | $39.56 | $39.34 | $39.47 | $37.80 | 15,191 |
| 2021-05-03 | $39.52 | $39.78 | $39.45 | $39.62 | $37.94 | 18,196 |
| 2021-04-30 | $39.89 | $39.89 | $39.22 | $39.23 | $37.57 | 13,397 |
| 2021-04-29 | $40.12 | $40.29 | $39.95 | $40.17 | $38.48 | 17,114 |
| 2021-04-28 | $41.05 | $41.40 | $40.60 | $40.95 | $39.22 | 35,986 |
| 2021-04-27 | $43.84 | $44.26 | $43.79 | $44.16 | $42.30 | 13,443 |
| 2021-04-26 | $44.25 | $44.31 | $43.99 | $44.04 | $42.18 | 6,438 |
| 2021-04-23 | $43.54 | $43.96 | $43.54 | $43.95 | $42.09 | 11,625 |
| 2021-04-22 | $43.35 | $43.59 | $43.15 | $43.27 | $41.44 | 14,388 |
| 2021-04-21 | $43.27 | $43.57 | $43.21 | $43.38 | $41.55 | 9,538 |
| 2021-04-20 | $43.33 | $43.57 | $43.13 | $43.26 | $41.43 | 27,076 |
| 2021-04-19 | $43.10 | $43.59 | $43.10 | $43.24 | $41.42 | 12,811 |
| 2021-04-16 | $42.85 | $43.20 | $42.76 | $43.16 | $41.34 | 12,310 |
| 2021-04-15 | $42.15 | $42.56 | $42.13 | $42.33 | $40.54 | 12,915 |
| 2021-04-14 | $42.05 | $42.26 | $41.97 | $42.04 | $40.26 | 17,002 |
| 2021-04-13 | $42.24 | $42.51 | $42.10 | $42.17 | $40.39 | 23,476 |
| 2021-04-12 | $42.22 | $42.53 | $42.11 | $42.19 | $40.41 | 10,126 |
| 2021-04-09 | $42.26 | $42.41 | $42.25 | $42.33 | $40.54 | 15,799 |
| 2021-04-08 | $42.06 | $42.14 | $41.94 | $42.08 | $40.30 | 9,052 |
| 2021-04-07 | $41.62 | $41.62 | $41.30 | $41.41 | $39.66 | 11,892 |
| 2021-04-06 | $41.38 | $41.53 | $41.38 | $41.51 | $39.76 | 13,744 |
| 2021-04-05 | $41.35 | $41.46 | $41.20 | $41.46 | $39.71 | 13,636 |
| 2021-04-01 | $40.78 | $41.26 | $40.71 | $40.92 | $39.19 | 11,870 |
| 2021-03-31 | $40.85 | $40.94 | $40.77 | $40.83 | $39.10 | 18,436 |
| 2021-03-30 | $40.88 | $41.23 | $40.78 | $40.88 | $39.16 | 11,937 |
| 2021-03-29 | $41.04 | $41.04 | $40.60 | $40.87 | $39.15 | 14,034 |
| 2021-03-26 | $40.43 | $40.67 | $40.38 | $40.67 | $38.95 | 13,380 |
| 2021-03-25 | $40.48 | $40.85 | $40.30 | $40.85 | $39.13 | 15,071 |
| 2021-03-24 | $40.18 | $40.36 | $39.88 | $40.24 | $38.54 | 13,892 |
| 2021-03-23 | $40.00 | $40.01 | $39.74 | $39.93 | $38.25 | 15,551 |
| 2021-03-22 | $39.58 | $40.02 | $39.50 | $39.83 | $38.15 | 12,343 |
| 2021-03-19 | $39.37 | $39.58 | $39.24 | $39.51 | $37.84 | 14,719 |
| 2021-03-18 | $39.77 | $39.94 | $39.49 | $39.49 | $37.82 | 12,948 |
| 2021-03-17 | $40.19 | $40.49 | $39.87 | $40.48 | $38.77 | 20,127 |
| 2021-03-16 | $40.45 | $40.56 | $40.27 | $40.48 | $38.77 | 24,012 |
| 2021-03-15 | $39.83 | $39.83 | $39.52 | $39.66 | $37.98 | 20,824 |
| 2021-03-12 | $39.69 | $40.21 | $39.68 | $40.21 | $38.51 | 33,222 |
| 2021-03-11 | $40.05 | $40.30 | $39.98 | $40.30 | $38.60 | 38,256 |
| 2021-03-10 | $39.53 | $39.85 | $39.42 | $39.55 | $37.88 | 30,589 |
| 2021-03-09 | $39.12 | $39.28 | $38.87 | $38.94 | $37.30 | 36,835 |
| 2021-03-08 | $38.45 | $39.22 | $38.45 | $38.82 | $37.18 | 18,318 |
| 2021-03-05 | $38.51 | $38.58 | $38.25 | $38.57 | $36.94 | 66,461 |
| 2021-03-04 | $38.93 | $39.17 | $38.51 | $38.68 | $37.05 | 33,481 |
| 2021-03-03 | $39.29 | $39.51 | $39.16 | $39.18 | $37.53 | 21,301 |
| 2021-03-02 | $41.15 | $41.37 | $40.74 | $41.34 | $38.27 | 19,016 |
| 2021-03-01 | $40.45 | $40.74 | $40.26 | $40.74 | $37.71 | 12,175 |
| 2021-02-26 | $40.50 | $40.50 | $39.53 | $40.45 | $37.44 | 141,467 |
| 2021-02-25 | $41.40 | $41.40 | $40.37 | $41.15 | $38.09 | 56,028 |
| 2021-02-24 | $40.98 | $41.41 | $40.84 | $41.15 | $38.09 | 56,028 |
| 2021-02-23 | $40.77 | $41.21 | $40.77 | $41.17 | $38.11 | 30,362 |
| 2021-02-22 | $41.49 | $41.63 | $41.37 | $41.40 | $38.32 | 28,323 |
| 2021-02-19 | $42.20 | $42.25 | $41.71 | $41.86 | $38.75 | 154,502 |
| 2021-02-18 | $41.44 | $41.56 | $41.31 | $41.37 | $38.29 | 11,434 |
| 2021-02-17 | $41.35 | $41.45 | $41.03 | $41.15 | $38.09 | 14,868 |
| 2021-02-16 | $41.52 | $41.65 | $41.44 | $41.60 | $38.51 | 12,667 |
| 2021-02-12 | $41.78 | $42.10 | $41.78 | $41.98 | $38.85 | 65,445 |
| 2021-02-11 | $41.36 | $41.52 | $41.06 | $41.29 | $38.22 | 28,878 |
| 2021-02-10 | $40.45 | $40.66 | $40.27 | $40.55 | $37.53 | 15,858 |
| 2021-02-09 | $40.31 | $40.57 | $40.23 | $40.55 | $37.53 | 15,858 |
| 2021-02-08 | $40.32 | $40.39 | $40.02 | $40.16 | $37.17 | 14,681 |
| 2021-02-05 | $39.59 | $39.90 | $39.47 | $39.90 | $36.93 | 9,593 |
| 2021-02-04 | $39.39 | $39.57 | $39.35 | $39.44 | $36.51 | 12,238 |
| 2021-02-03 | $40.10 | $40.10 | $39.88 | $39.97 | $37.00 | 26,206 |
| 2021-02-02 | $39.00 | $39.32 | $38.98 | $39.32 | $36.40 | 21,542 |
| 2021-02-01 | $39.36 | $39.53 | $39.19 | $39.53 | $36.59 | 13,897 |
| 2021-01-29 | $39.61 | $39.75 | $39.21 | $39.45 | $36.52 | 12,579 |
| 2021-01-28 | $41.46 | $41.46 | $40.61 | $40.66 | $37.64 | 13,517 |
| 2021-01-27 | $39.87 | $40.18 | $39.86 | $39.90 | $36.93 | 16,241 |
| 2021-01-26 | $40.43 | $40.44 | $40.14 | $40.27 | $37.28 | 20,649 |
| 2021-01-25 | $39.37 | $39.53 | $39.18 | $39.49 | $36.55 | 18,420 |
| 2021-01-22 | $39.41 | $39.66 | $39.36 | $39.65 | $36.70 | 11,535 |
| 2021-01-21 | $39.70 | $40.13 | $39.70 | $40.00 | $37.03 | 18,850 |
| 2021-01-20 | $39.12 | $39.24 | $39.00 | $39.20 | $36.28 | 18,599 |
| 2021-01-19 | $39.51 | $39.51 | $39.23 | $39.30 | $36.37 | 23,601 |
| 2021-01-15 | $39.46 | $39.79 | $39.36 | $39.60 | $36.65 | 15,617 |
| 2021-01-14 | $39.24 | $39.45 | $39.15 | $39.40 | $36.47 | 18,276 |
| 2021-01-13 | $40.06 | $40.10 | $39.70 | $39.76 | $36.80 | 24,431 |
| 2021-01-12 | $39.81 | $40.07 | $39.61 | $40.04 | $37.06 | 21,139 |
| 2021-01-11 | $40.54 | $40.61 | $40.41 | $40.41 | $37.40 | 19,051 |
| 2021-01-08 | $41.20 | $41.32 | $40.95 | $41.18 | $38.12 | 28,238 |
| 2021-01-07 | $40.86 | $40.92 | $40.73 | $40.89 | $37.85 | 19,783 |
| 2021-01-06 | $40.94 | $41.33 | $40.90 | $41.18 | $38.12 | 14,097 |
| 2021-01-05 | $40.71 | $40.87 | $40.59 | $40.86 | $37.82 | 26,497 |
| 2021-01-04 | $41.52 | $41.52 | $41.19 | $41.21 | $38.15 | 26,514 |
| 2020-12-31 | $40.78 | $40.78 | $40.35 | $40.64 | $37.62 | 11,294 |
| 2020-12-30 | $40.94 | $40.94 | $40.63 | $40.63 | $37.61 | 10,697 |
| 2020-12-29 | $41.33 | $41.33 | $41.04 | $41.19 | $38.13 | 19,070 |
| 2020-12-28 | $41.01 | $41.63 | $41.01 | $41.08 | $38.02 | 13,596 |
| 2020-12-24 | $41.23 | $41.23 | $40.00 | $40.06 | $37.08 | 7,729 |
| 2020-12-23 | $40.33 | $40.35 | $39.85 | $39.91 | $36.94 | 19,095 |
| 2020-12-22 | $40.50 | $40.60 | $40.14 | $40.40 | $37.40 | 14,980 |
| 2020-12-21 | $40.56 | $41.01 | $40.43 | $41.01 | $37.96 | 17,286 |
| 2020-12-18 | $40.96 | $41.04 | $40.77 | $40.82 | $37.78 | 14,685 |
| 2020-12-17 | $40.68 | $40.81 | $40.57 | $40.67 | $37.64 | 23,347 |
| 2020-12-16 | $40.01 | $40.43 | $39.99 | $40.26 | $37.27 | 10,911 |
| 2020-12-15 | $41.25 | $41.26 | $41.02 | $41.18 | $38.12 | 14,543 |
| 2020-12-14 | $41.10 | $41.10 | $40.67 | $40.77 | $37.74 | 10,247 |
| 2020-12-11 | $40.69 | $41.16 | $40.69 | $40.95 | $37.90 | 28,663 |
| 2020-12-10 | $40.51 | $40.98 | $40.51 | $40.94 | $37.90 | 6,860 |
| 2020-12-09 | $40.67 | $40.75 | $40.47 | $40.62 | $37.60 | 11,445 |
| 2020-12-08 | $40.78 | $41.18 | $40.74 | $41.03 | $37.98 | 17,624 |
| 2020-12-07 | $40.97 | $41.11 | $40.77 | $40.79 | $37.76 | 17,119 |
| 2020-12-04 | $40.75 | $40.82 | $40.44 | $40.62 | $37.60 | 18,370 |
| 2020-12-03 | $41.33 | $41.54 | $41.29 | $41.29 | $38.22 | 15,986 |
| 2020-12-02 | $41.32 | $41.58 | $41.32 | $41.43 | $38.35 | 10,531 |
| 2020-12-01 | $41.39 | $41.42 | $41.18 | $41.35 | $38.27 | 13,206 |
| 2020-11-30 | $42.19 | $42.20 | $41.78 | $41.78 | $38.67 | 10,534 |
| 2020-11-27 | $41.40 | $41.74 | $41.40 | $41.50 | $38.41 | 14,475 |
| 2020-11-25 | $40.74 | $41.14 | $40.67 | $41.01 | $37.96 | 8,281 |
| 2020-11-24 | $41.13 | $41.21 | $40.50 | $40.66 | $37.64 | 9,945 |
| 2020-11-23 | $42.12 | $42.12 | $41.64 | $41.71 | $38.60 | 15,796 |
| 2020-11-20 | $42.31 | $42.31 | $41.85 | $41.87 | $38.76 | 21,263 |
| 2020-11-19 | $41.73 | $41.95 | $41.66 | $41.94 | $38.82 | 15,375 |
| 2020-11-18 | $42.39 | $42.39 | $41.81 | $41.81 | $38.70 | 20,601 |
| 2020-11-17 | $42.21 | $42.30 | $42.11 | $42.20 | $39.06 | 12,268 |
| 2020-11-16 | $42.02 | $42.07 | $41.72 | $41.83 | $38.72 | 11,237 |
| 2020-11-13 | $42.25 | $42.37 | $42.05 | $42.27 | $39.13 | 9,021 |
| 2020-11-12 | $42.97 | $42.97 | $42.52 | $42.82 | $39.64 | 9,623 |
| 2020-11-11 | $43.17 | $43.65 | $43.05 | $43.05 | $39.85 | 9,351 |
| 2020-11-10 | $43.30 | $43.63 | $43.20 | $43.29 | $40.07 | 20,710 |
| 2020-11-09 | $44.28 | $44.28 | $43.58 | $43.69 | $40.44 | 8,503 |
| 2020-11-06 | $43.48 | $43.53 | $43.05 | $43.33 | $40.10 | 9,807 |
| 2020-11-05 | $43.11 | $43.17 | $42.93 | $43.00 | $39.80 | 14,868 |
| 2020-11-04 | $41.40 | $42.13 | $41.40 | $41.73 | $38.63 | 5,884 |
| 2020-11-03 | $41.17 | $41.65 | $41.14 | $41.37 | $38.30 | 12,410 |
| 2020-11-02 | $40.49 | $40.77 | $40.14 | $40.43 | $37.42 | 14,889 |
| 2020-10-30 | $40.08 | $40.08 | $39.56 | $39.65 | $36.70 | 12,244 |
| 2020-10-29 | $40.38 | $40.38 | $39.95 | $40.11 | $37.13 | 28,607 |
| 2020-10-28 | $39.79 | $40.33 | $39.63 | $40.08 | $37.10 | 14,561 |
| 2020-10-27 | $41.68 | $41.68 | $41.24 | $41.64 | $38.54 | 8,513 |
| 2020-10-26 | $41.69 | $41.70 | $41.34 | $41.44 | $38.36 | 8,534 |
| 2020-10-23 | $42.30 | $42.46 | $42.17 | $42.44 | $39.28 | 9,819 |
| 2020-10-22 | $42.11 | $42.23 | $41.98 | $42.09 | $38.96 | 12,932 |
| 2020-10-21 | $44.28 | $44.28 | $43.75 | $43.75 | $40.50 | 5,794 |
| 2020-10-20 | $44.31 | $44.41 | $44.26 | $44.36 | $41.06 | 3,868 |
| 2020-10-19 | $43.87 | $44.11 | $43.59 | $43.69 | $40.44 | 8,491 |
| 2020-10-16 | $44.28 | $44.42 | $44.08 | $44.08 | $40.80 | 10,600 |
| 2020-10-15 | $43.39 | $43.57 | $43.27 | $43.50 | $40.26 | 7,613 |
| 2020-10-14 | $44.07 | $44.13 | $43.90 | $43.96 | $40.69 | 10,315 |
| 2020-10-13 | $43.83 | $43.99 | $43.68 | $43.99 | $40.72 | 6,488 |
| 2020-10-12 | $44.25 | $44.32 | $44.11 | $44.22 | $40.93 | 3,137 |
| 2020-10-09 | $43.30 | $43.49 | $43.05 | $43.47 | $40.24 | 6,934 |
| 2020-10-08 | $42.82 | $42.82 | $42.64 | $42.73 | $39.55 | 12,777 |
| 2020-10-07 | $43.14 | $43.20 | $42.82 | $43.05 | $39.85 | 7,449 |
| 2020-10-06 | $42.87 | $43.05 | $42.50 | $42.53 | $39.37 | 17,817 |
| 2020-10-05 | $44.16 | $44.44 | $44.03 | $44.29 | $41.00 | 7,830 |
| 2020-10-02 | $43.46 | $43.81 | $43.43 | $43.78 | $40.52 | 11,540 |
| 2020-10-01 | $43.38 | $43.42 | $43.18 | $43.23 | $40.01 | 18,458 |
| 2020-09-30 | $43.97 | $44.04 | $43.55 | $43.92 | $40.65 | 12,352 |
| 2020-09-29 | $44.30 | $44.80 | $44.21 | $44.55 | $41.24 | 9,578 |
| 2020-09-28 | $43.39 | $43.77 | $43.29 | $43.58 | $40.34 | 8,491 |
| 2020-09-25 | $42.42 | $43.01 | $42.36 | $43.01 | $39.81 | 7,991 |
| 2020-09-24 | $42.36 | $42.95 | $42.36 | $42.78 | $39.59 | 10,628 |
| 2020-09-23 | $42.94 | $43.18 | $42.78 | $42.90 | $39.71 | 11,777 |
| 2020-09-22 | $42.78 | $43.22 | $42.78 | $43.10 | $39.89 | 9,734 |
| 2020-09-21 | $42.15 | $42.23 | $41.70 | $42.08 | $38.95 | 42,301 |
| 2020-09-18 | $42.45 | $43.18 | $42.43 | $43.17 | $39.96 | 8,641 |
| 2020-09-17 | $42.72 | $42.97 | $42.71 | $42.87 | $39.68 | 6,613 |
| 2020-09-16 | $43.34 | $43.43 | $43.06 | $43.08 | $39.88 | 11,730 |
| 2020-09-15 | $43.39 | $43.49 | $43.20 | $43.22 | $40.01 | 9,238 |
| 2020-09-14 | $43.00 | $43.00 | $42.76 | $42.78 | $39.60 | 5,555 |
| 2020-09-11 | $43.08 | $43.31 | $42.74 | $42.90 | $39.71 | 11,737 |
| 2020-09-10 | $43.17 | $43.17 | $42.75 | $42.85 | $39.66 | 8,464 |
| 2020-09-09 | $43.04 | $43.32 | $42.91 | $43.27 | $40.05 | 20,261 |
| 2020-09-08 | $41.40 | $42.00 | $41.40 | $41.67 | $38.57 | 8,487 |
| 2020-09-04 | $41.91 | $41.91 | $41.10 | $41.90 | $38.78 | 11,356 |
| 2020-09-03 | $42.27 | $42.28 | $41.31 | $41.51 | $38.42 | 12,228 |
| 2020-09-02 | $43.15 | $43.39 | $43.04 | $43.39 | $40.16 | 10,556 |
| 2020-09-01 | $43.32 | $43.33 | $42.91 | $43.06 | $39.85 | 11,398 |
| 2020-08-31 | $43.22 | $43.28 | $42.96 | $42.96 | $39.76 | 10,096 |
| 2020-08-28 | $43.00 | $43.09 | $42.92 | $43.09 | $39.89 | 6,813 |
| 2020-08-27 | $42.99 | $43.10 | $42.77 | $43.02 | $39.82 | 12,019 |
| 2020-08-26 | $42.84 | $42.95 | $42.72 | $42.80 | $39.62 | 5,569 |
| 2020-08-25 | $42.63 | $42.75 | $42.52 | $42.75 | $39.57 | 11,745 |
| 2020-08-24 | $42.73 | $42.73 | $41.99 | $42.12 | $38.99 | 5,134 |
| 2020-08-21 | $41.27 | $41.89 | $41.27 | $41.89 | $38.77 | 9,251 |
| 2020-08-20 | $41.47 | $42.04 | $41.47 | $41.89 | $38.77 | 22,596 |
| 2020-08-19 | $42.17 | $42.26 | $41.72 | $41.72 | $38.62 | 15,418 |
| 2020-08-18 | $42.12 | $42.23 | $42.04 | $42.15 | $39.01 | 5,347 |
| 2020-08-17 | $42.00 | $42.24 | $41.66 | $42.17 | $39.03 | 7,007 |
| 2020-08-14 | $41.65 | $41.75 | $41.51 | $41.60 | $38.51 | 8,177 |
| 2020-08-13 | $42.16 | $42.23 | $41.98 | $42.02 | $38.89 | 5,079 |
| 2020-08-12 | $41.73 | $42.28 | $41.66 | $42.22 | $39.08 | 20,530 |
| 2020-08-11 | $41.70 | $41.70 | $41.14 | $41.14 | $38.08 | 6,794 |
| 2020-08-10 | $41.37 | $41.37 | $41.14 | $41.24 | $38.17 | 8,254 |
| 2020-08-07 | $41.42 | $41.57 | $41.29 | $41.57 | $38.48 | 6,655 |
| 2020-08-06 | $41.45 | $41.50 | $41.12 | $41.50 | $38.41 | 7,990 |
| 2020-08-05 | $41.06 | $41.67 | $41.06 | $41.17 | $38.11 | 6,865 |
| 2020-08-04 | $40.40 | $40.82 | $40.40 | $40.79 | $37.76 | 6,717 |
| 2020-08-03 | $40.34 | $40.64 | $40.34 | $40.57 | $37.55 | 8,374 |
| 2020-07-31 | $40.07 | $40.07 | $39.25 | $39.41 | $36.48 | 13,207 |
| 2020-07-30 | $39.51 | $40.04 | $39.40 | $39.94 | $36.97 | 6,753 |
| 2020-07-29 | $39.57 | $39.85 | $39.36 | $39.74 | $36.78 | 37,252 |
| 2020-07-28 | $38.98 | $39.31 | $38.96 | $39.09 | $36.18 | 7,104 |
| 2020-07-27 | $39.31 | $39.41 | $39.21 | $39.30 | $36.38 | 11,494 |
| 2020-07-24 | $38.48 | $38.67 | $38.45 | $38.57 | $35.70 | 37,051 |
| 2020-07-23 | $39.10 | $39.46 | $39.07 | $39.08 | $36.17 | 11,575 |
| 2020-07-22 | $38.78 | $38.88 | $38.62 | $38.68 | $35.80 | 6,017 |
| 2020-07-21 | $38.11 | $38.38 | $38.11 | $38.37 | $35.52 | 7,467 |
| 2020-07-20 | $37.95 | $38.19 | $37.78 | $38.16 | $35.32 | 15,356 |
| 2020-07-17 | $36.79 | $36.81 | $36.56 | $36.80 | $34.06 | 8,658 |
| 2020-07-16 | $37.55 | $37.67 | $37.46 | $37.55 | $34.75 | 12,753 |
| 2020-07-15 | $37.21 | $37.36 | $37.15 | $37.29 | $34.51 | 7,716 |
| 2020-07-14 | $36.57 | $37.00 | $36.57 | $36.96 | $34.21 | 11,297 |
| 2020-07-13 | $36.33 | $36.56 | $36.11 | $36.11 | $33.42 | 11,401 |
| 2020-07-10 | $35.31 | $35.47 | $35.23 | $35.45 | $32.82 | 21,778 |
| 2020-07-09 | $35.23 | $35.25 | $34.73 | $34.84 | $32.25 | 12,726 |
| 2020-07-08 | $34.70 | $35.07 | $34.70 | $35.07 | $32.46 | 46,909 |
| 2020-07-07 | $34.48 | $35.55 | $34.45 | $35.19 | $32.57 | 433,142 |
| 2020-07-06 | $34.91 | $34.95 | $34.71 | $34.71 | $32.13 | 13,062 |
| 2020-07-02 | $34.73 | $34.76 | $34.55 | $34.71 | $32.13 | 15,391 |
| 2020-07-01 | $34.34 | $34.47 | $33.87 | $34.46 | $31.90 | 4,322 |
| 2020-06-30 | $34.36 | $34.43 | $34.26 | $34.43 | $31.87 | 7,942 |
| 2020-06-29 | $34.51 | $34.84 | $34.51 | $34.73 | $32.15 | 6,807 |
| 2020-06-26 | $34.60 | $34.62 | $34.36 | $34.48 | $31.92 | 10,267 |
| 2020-06-25 | $34.37 | $34.81 | $34.28 | $34.69 | $32.11 | 10,550 |
| 2020-06-24 | $34.61 | $34.78 | $34.41 | $34.59 | $32.02 | 8,750 |
| 2020-06-23 | $34.64 | $34.70 | $34.34 | $34.34 | $31.79 | 15,915 |
| 2020-06-22 | $34.30 | $34.50 | $34.24 | $34.47 | $31.91 | 13,155 |
| 2020-06-19 | $35.01 | $35.01 | $34.26 | $34.43 | $31.86 | 7,185 |
| 2020-06-18 | $34.57 | $34.73 | $34.35 | $34.54 | $31.97 | 7,833 |
| 2020-06-17 | $33.95 | $34.31 | $33.79 | $33.79 | $31.28 | 7,388 |
| 2020-06-16 | $34.19 | $34.34 | $34.06 | $34.06 | $31.53 | 13,056 |
| 2020-06-15 | $33.15 | $33.72 | $33.15 | $33.59 | $31.09 | 12,654 |
| 2020-06-12 | $34.00 | $34.00 | $33.18 | $33.45 | $30.96 | 18,797 |
| 2020-06-11 | $34.22 | $34.26 | $33.27 | $33.27 | $30.80 | 22,981 |
| 2020-06-10 | $35.00 | $35.25 | $34.72 | $34.79 | $32.20 | 12,220 |
| 2020-06-09 | $34.48 | $35.44 | $34.48 | $34.72 | $32.14 | 10,471 |
| 2020-06-08 | $34.55 | $34.87 | $34.55 | $34.79 | $32.20 | 15,219 |
| 2020-06-05 | $34.52 | $35.15 | $34.49 | $34.59 | $32.02 | 10,442 |
| 2020-06-04 | $34.37 | $34.91 | $34.37 | $34.81 | $32.22 | 9,376 |
| 2020-06-03 | $33.99 | $34.32 | $33.99 | $34.31 | $31.75 | 15,243 |
| 2020-06-02 | $34.09 | $34.13 | $33.76 | $33.97 | $31.44 | 31,004 |
| 2020-06-01 | $33.99 | $34.19 | $33.72 | $33.83 | $31.31 | 13,279 |
| 2020-05-29 | $33.58 | $33.62 | $33.23 | $33.55 | $31.05 | 20,034 |
| 2020-05-28 | $33.95 | $34.29 | $33.90 | $33.97 | $31.44 | 81,060 |
| 2020-05-27 | $32.99 | $33.83 | $32.99 | $33.74 | $31.23 | 33,094 |
| 2020-05-26 | $33.39 | $33.63 | $33.39 | $33.63 | $31.13 | 14,431 |
| 2020-05-22 | $32.28 | $32.78 | $32.26 | $32.61 | $30.18 | 32,413 |
| 2020-05-21 | $33.70 | $33.70 | $32.25 | $32.27 | $29.87 | 7,581 |
| 2020-05-20 | $32.57 | $32.69 | $32.35 | $32.45 | $30.04 | 22,885 |
| 2020-05-19 | $31.39 | $31.55 | $31.24 | $31.24 | $28.92 | 25,075 |
| 2020-05-18 | $30.60 | $31.30 | $30.60 | $31.25 | $28.93 | 14,165 |
| 2020-05-15 | $30.55 | $30.80 | $30.44 | $30.57 | $28.30 | 72,501 |
| 2020-05-14 | $30.16 | $30.42 | $30.08 | $30.42 | $28.16 | 56,991 |
| 2020-05-13 | $31.20 | $31.20 | $30.65 | $30.65 | $28.37 | 48,056 |
| 2020-05-12 | $30.79 | $30.96 | $30.59 | $30.60 | $28.32 | 19,387 |
| 2020-05-11 | $30.85 | $30.85 | $30.52 | $30.78 | $28.49 | 13,863 |
| 2020-05-08 | $30.56 | $30.95 | $30.44 | $30.57 | $28.30 | 12,133 |
| 2020-05-07 | $30.33 | $30.43 | $30.02 | $30.33 | $28.07 | 66,320 |
| 2020-05-06 | $29.93 | $30.03 | $29.73 | $29.80 | $27.58 | 36,216 |
| 2020-05-05 | $29.56 | $29.56 | $29.13 | $29.29 | $27.11 | 28,033 |
| 2020-05-04 | $29.79 | $29.79 | $29.40 | $29.55 | $27.35 | 22,172 |
| 2020-05-01 | $30.12 | $30.12 | $29.73 | $29.73 | $27.52 | 21,379 |
| 2020-04-30 | $30.14 | $30.37 | $30.04 | $30.28 | $28.03 | 18,863 |
| 2020-04-29 | $30.37 | $30.89 | $30.37 | $30.89 | $28.59 | 17,604 |
| 2020-04-28 | $29.75 | $30.03 | $29.71 | $29.71 | $27.50 | 16,477 |
| 2020-04-27 | $29.63 | $29.72 | $29.46 | $29.67 | $27.46 | 16,866 |
| 2020-04-24 | $28.93 | $29.25 | $28.73 | $29.16 | $26.99 | 9,158 |
| 2020-04-23 | $29.51 | $29.74 | $29.04 | $29.06 | $26.90 | 18,037 |
| 2020-04-22 | $29.90 | $30.08 | $29.48 | $29.87 | $27.65 | 49,035 |
| 2020-04-21 | $28.29 | $28.32 | $28.09 | $28.18 | $26.08 | 39,143 |
| 2020-04-20 | $28.53 | $28.86 | $28.40 | $28.40 | $26.29 | 22,743 |
| 2020-04-17 | $28.49 | $28.87 | $28.34 | $28.78 | $26.64 | 59,405 |
| 2020-04-16 | $28.08 | $28.08 | $27.45 | $27.67 | $25.61 | 43,605 |
| 2020-04-15 | $28.23 | $28.23 | $27.71 | $28.06 | $25.97 | 29,041 |
| 2020-04-14 | $28.55 | $29.23 | $28.52 | $28.75 | $26.61 | 80,004 |
| 2020-04-13 | $28.81 | $29.00 | $28.01 | $28.22 | $26.12 | 15,881 |
| 2020-04-09 | $28.14 | $28.51 | $28.04 | $28.51 | $26.39 | 25,576 |
| 2020-04-08 | $28.02 | $28.21 | $27.78 | $28.12 | $26.03 | 42,585 |
| 2020-04-07 | $28.91 | $29.20 | $28.61 | $28.62 | $26.49 | 35,909 |
| 2020-04-06 | $28.04 | $28.40 | $27.95 | $28.39 | $26.28 | 52,091 |
| 2020-04-03 | $27.42 | $27.42 | $26.81 | $27.31 | $25.28 | 30,518 |
| 2020-04-02 | $27.46 | $27.70 | $27.22 | $27.61 | $25.56 | 33,349 |
| 2020-04-01 | $28.02 | $28.21 | $27.80 | $27.80 | $25.73 | 21,636 |
| 2020-03-31 | $28.29 | $28.50 | $28.01 | $28.17 | $26.07 | 35,527 |
| 2020-03-30 | $27.55 | $28.01 | $27.50 | $28.01 | $25.93 | 37,031 |
| 2020-03-27 | $27.45 | $28.48 | $27.34 | $27.98 | $25.89 | 72,806 |
| 2020-03-26 | $26.48 | $28.09 | $26.48 | $28.02 | $25.94 | 87,288 |
| 2020-03-25 | $25.16 | $26.19 | $25.06 | $25.79 | $23.87 | 29,626 |
| 2020-03-24 | $24.90 | $25.51 | $24.73 | $25.30 | $23.42 | 52,782 |
| 2020-03-23 | $25.07 | $25.52 | $24.30 | $24.94 | $23.09 | 46,270 |
| 2020-03-20 | $26.71 | $26.75 | $25.50 | $25.50 | $23.60 | 37,275 |
| 2020-03-19 | $26.24 | $27.42 | $26.09 | $26.64 | $24.66 | 84,255 |
| 2020-03-18 | $26.14 | $26.66 | $25.58 | $25.70 | $23.79 | 101,270 |
| 2020-03-17 | $25.35 | $26.75 | $24.79 | $25.92 | $23.99 | 79,990 |
| 2020-03-16 | $24.66 | $26.74 | $24.51 | $24.84 | $22.99 | 108,411 |
| 2020-03-13 | $26.21 | $26.30 | $24.88 | $25.87 | $23.95 | 209,603 |
| 2020-03-12 | $26.06 | $26.06 | $24.61 | $25.00 | $23.14 | 58,088 |
| 2020-03-11 | $26.71 | $26.78 | $26.11 | $26.36 | $24.40 | 53,347 |
| 2020-03-10 | $27.34 | $27.35 | $26.53 | $27.09 | $25.08 | 37,876 |
| 2020-03-09 | $27.41 | $27.41 | $26.47 | $26.61 | $24.63 | 32,782 |
| 2020-03-06 | $27.59 | $27.96 | $27.44 | $27.80 | $25.73 | 28,763 |
| 2020-03-05 | $28.39 | $28.39 | $27.77 | $27.90 | $25.83 | 30,845 |
| 2020-03-04 | $28.94 | $29.51 | $28.81 | $29.51 | $27.32 | 32,203 |
| 2020-03-03 | $28.23 | $28.62 | $27.97 | $28.25 | $26.15 | 54,918 |
| 2020-03-02 | $27.98 | $28.63 | $27.28 | $28.23 | $26.13 | 30,100 |
| 2020-02-28 | $27.72 | $28.42 | $27.48 | $28.20 | $26.10 | 69,695 |
| 2020-02-27 | $28.26 | $28.83 | $28.18 | $28.30 | $26.19 | 133,943 |
| 2020-02-26 | $27.96 | $28.65 | $27.93 | $28.34 | $26.23 | 74,446 |
| 2020-02-25 | $28.90 | $29.18 | $28.50 | $28.50 | $26.00 | 22,288 |
| 2020-02-24 | $29.23 | $29.23 | $28.80 | $28.93 | $26.39 | 78,638 |
| 2020-02-21 | $29.79 | $30.06 | $29.71 | $29.71 | $27.10 | 18,452 |
| 2020-02-20 | $29.49 | $29.75 | $29.49 | $29.70 | $27.09 | 46,148 |
| 2020-02-19 | $29.37 | $29.57 | $29.35 | $29.46 | $26.87 | 22,596 |
| 2020-02-18 | $29.27 | $29.36 | $29.24 | $29.33 | $26.75 | 23,639 |
| 2020-02-14 | $31.30 | $31.37 | $31.25 | $31.34 | $28.59 | 18,145 |
| 2020-02-13 | $30.85 | $31.21 | $30.82 | $31.10 | $28.37 | 41,786 |
| 2020-02-12 | $31.13 | $31.14 | $30.96 | $31.01 | $28.29 | 24,960 |
| 2020-02-11 | $32.32 | $32.37 | $32.23 | $32.31 | $29.47 | 10,841 |
| 2020-02-10 | $32.32 | $32.40 | $31.69 | $32.04 | $29.22 | 19,217 |
| 2020-02-07 | $32.24 | $32.24 | $32.06 | $32.10 | $29.28 | 6,147 |
| 2020-02-06 | $32.51 | $32.70 | $32.46 | $32.62 | $29.75 | 35,290 |
| 2020-02-05 | $32.67 | $32.67 | $32.50 | $32.58 | $29.72 | 16,162 |
| 2020-02-04 | $32.52 | $32.64 | $32.44 | $32.44 | $29.59 | 32,110 |
| 2020-02-03 | $32.02 | $32.20 | $32.01 | $32.09 | $29.27 | 12,002 |
| 2020-01-31 | $32.38 | $32.38 | $32.05 | $32.12 | $29.30 | 13,936 |
| 2020-01-30 | $32.20 | $32.58 | $32.20 | $32.58 | $29.72 | 6,609 |
| 2020-01-29 | $33.02 | $33.02 | $32.68 | $32.69 | $29.82 | 11,624 |
| 2020-01-28 | $31.83 | $33.97 | $31.83 | $33.62 | $30.67 | 16,986 |
| 2020-01-27 | $31.81 | $32.06 | $31.79 | $32.01 | $29.19 | 12,527 |
| 2020-01-24 | $32.68 | $32.75 | $32.64 | $32.65 | $29.78 | 12,939 |
| 2020-01-23 | $32.56 | $32.82 | $32.50 | $32.79 | $29.91 | 9,035 |
| 2020-01-22 | $32.72 | $32.80 | $32.68 | $32.77 | $29.89 | 6,675 |
| 2020-01-21 | $33.00 | $33.00 | $32.81 | $32.85 | $29.97 | 11,453 |
| 2020-01-17 | $33.35 | $33.36 | $33.27 | $33.36 | $30.43 | 9,185 |
| 2020-01-16 | $32.91 | $33.04 | $32.88 | $33.03 | $30.13 | 6,942 |
| 2020-01-15 | $33.29 | $33.53 | $33.27 | $33.37 | $30.44 | 19,397 |
| 2020-01-14 | $32.86 | $33.07 | $32.86 | $33.01 | $30.11 | 13,060 |
| 2020-01-13 | $32.60 | $32.70 | $32.57 | $32.66 | $29.79 | 30,888 |
| 2020-01-10 | $32.57 | $32.58 | $32.48 | $32.49 | $29.64 | 12,264 |
| 2020-01-09 | $32.58 | $32.70 | $32.55 | $32.68 | $29.81 | 11,286 |
| 2020-01-08 | $32.53 | $32.72 | $32.53 | $32.68 | $29.81 | 10,299 |
| 2020-01-07 | $32.66 | $32.73 | $32.61 | $32.69 | $29.82 | 7,713 |
| 2020-01-06 | $32.62 | $32.74 | $32.62 | $32.74 | $29.87 | 7,147 |
| 2020-01-03 | $32.59 | $32.75 | $32.58 | $32.66 | $29.79 | 17,717 |
| 2020-01-02 | $32.66 | $32.68 | $32.61 | $32.66 | $29.79 | 8,529 |
| 2019-12-31 | $32.88 | $32.88 | $32.61 | $32.63 | $29.76 | 3,928 |
| 2019-12-30 | $32.66 | $32.69 | $32.55 | $32.55 | $29.69 | 7,274 |
| 2019-12-27 | $32.86 | $33.02 | $32.86 | $32.97 | $30.07 | 14,716 |
| 2019-12-26 | $32.64 | $32.80 | $32.56 | $32.80 | $29.92 | 3,673 |
| 2019-12-24 | $32.69 | $32.72 | $32.58 | $32.58 | $29.72 | 5,425 |
| 2019-12-23 | $32.60 | $32.71 | $32.59 | $32.68 | $29.81 | 22,145 |
| 2019-12-20 | $32.64 | $32.70 | $32.59 | $32.67 | $29.80 | 8,834 |
| 2019-12-19 | $32.33 | $32.44 | $32.26 | $32.44 | $29.59 | 16,611 |
| 2019-12-18 | $32.23 | $32.23 | $31.98 | $32.03 | $29.21 | 12,465 |
| 2019-12-17 | $32.31 | $32.42 | $32.29 | $32.34 | $29.50 | 6,090 |
| 2019-12-16 | $31.97 | $32.11 | $31.97 | $32.09 | $29.27 | 4,416 |
| 2019-12-13 | $31.74 | $31.95 | $31.74 | $31.88 | $29.08 | 14,603 |
| 2019-12-12 | $31.28 | $31.44 | $31.22 | $31.44 | $28.68 | 6,640 |
| 2019-12-11 | $31.54 | $31.65 | $31.49 | $31.59 | $28.82 | 5,746 |
| 2019-12-10 | $31.44 | $31.65 | $31.44 | $31.59 | $28.82 | 12,425 |
| 2019-12-09 | $31.66 | $31.68 | $31.57 | $31.62 | $28.84 | 20,443 |
| 2019-12-06 | $31.69 | $31.69 | $31.55 | $31.62 | $28.84 | 9,659 |
| 2019-12-05 | $31.44 | $31.54 | $31.44 | $31.52 | $28.75 | 7,526 |
| 2019-12-04 | $31.59 | $31.60 | $31.44 | $31.54 | $28.77 | 20,757 |
| 2019-12-03 | $31.16 | $31.21 | $31.06 | $31.16 | $28.42 | 28,909 |
| 2019-12-02 | $31.05 | $31.05 | $30.80 | $30.88 | $28.17 | 30,100 |
| 2019-11-29 | $31.19 | $31.29 | $31.16 | $31.25 | $28.50 | 6,382 |
| 2019-11-27 | $31.50 | $31.51 | $31.42 | $31.51 | $28.74 | 10,806 |
| 2019-11-26 | $31.33 | $31.42 | $31.32 | $31.37 | $28.62 | 8,875 |
| 2019-11-25 | $31.05 | $31.16 | $31.05 | $31.09 | $28.36 | 32,712 |
| 2019-11-22 | $30.58 | $30.75 | $30.57 | $30.58 | $27.89 | 73,905 |
| 2019-11-21 | $30.97 | $30.97 | $30.72 | $30.79 | $28.08 | 24,216 |
| 2019-11-20 | $31.45 | $31.45 | $31.31 | $31.37 | $28.62 | 3,205 |
| 2019-11-19 | $31.49 | $31.49 | $31.35 | $31.40 | $28.64 | 5,096 |
| 2019-11-18 | $31.45 | $31.60 | $31.45 | $31.52 | $28.75 | 5,497 |
| 2019-11-15 | $31.57 | $31.79 | $31.57 | $31.76 | $28.97 | 11,154 |
| 2019-11-14 | $31.25 | $31.42 | $31.25 | $31.39 | $28.63 | 24,691 |
| 2019-11-13 | $31.29 | $31.44 | $31.29 | $31.36 | $28.60 | 63,421 |
| 2019-11-12 | $31.28 | $31.46 | $31.27 | $31.40 | $28.64 | 9,580 |
| 2019-11-11 | $31.25 | $31.31 | $31.22 | $31.31 | $28.56 | 8,349 |
| 2019-11-08 | $31.32 | $31.36 | $31.25 | $31.29 | $28.54 | 12,905 |
| 2019-11-07 | $31.70 | $31.76 | $31.67 | $31.67 | $28.89 | 5,008 |
| 2019-11-06 | $32.06 | $32.06 | $31.87 | $31.95 | $29.14 | 6,593 |
| 2019-11-05 | $32.12 | $32.12 | $32.03 | $32.09 | $29.27 | 11,067 |
| 2019-11-04 | $32.26 | $32.26 | $32.00 | $32.15 | $29.33 | 6,875 |
| 2019-11-01 | $32.10 | $32.24 | $31.91 | $31.98 | $29.17 | 7,608 |
| 2019-10-31 | $31.76 | $31.80 | $31.65 | $31.73 | $28.94 | 15,133 |
| 2019-10-30 | $31.61 | $32.12 | $31.61 | $32.12 | $29.30 | 17,779 |
| 2019-10-29 | $31.50 | $31.68 | $31.50 | $31.64 | $28.86 | 7,964 |
| 2019-10-28 | $31.17 | $31.50 | $31.17 | $31.45 | $28.69 | 6,808 |
| 2019-10-25 | $31.08 | $31.17 | $31.06 | $31.16 | $28.42 | 5,956 |
| 2019-10-24 | $30.40 | $30.57 | $30.33 | $30.52 | $27.84 | 9,837 |
| 2019-10-23 | $30.12 | $30.12 | $29.97 | $30.12 | $27.48 | 15,942 |
| 2019-10-22 | $29.54 | $29.74 | $29.54 | $29.63 | $27.03 | 11,055 |
| 2019-10-21 | $29.52 | $29.56 | $29.44 | $29.51 | $26.92 | 6,214 |
| 2019-10-18 | $29.24 | $29.39 | $29.19 | $29.37 | $26.79 | 12,838 |
| 2019-10-17 | $29.57 | $29.58 | $28.82 | $29.02 | $26.47 | 21,267 |
| 2019-10-16 | $29.24 | $29.41 | $29.24 | $29.33 | $26.75 | 5,911 |
| 2019-10-15 | $29.25 | $29.47 | $29.22 | $29.46 | $26.87 | 8,333 |
| 2019-10-14 | $28.89 | $28.89 | $28.83 | $28.83 | $26.30 | 5,383 |
| 2019-10-11 | $28.84 | $29.07 | $28.82 | $28.96 | $26.42 | 21,904 |
| 2019-10-10 | $28.50 | $28.59 | $28.50 | $28.50 | $26.00 | 8,370 |
| 2019-10-09 | $28.60 | $28.70 | $28.51 | $28.65 | $26.13 | 6,563 |
| 2019-10-08 | $28.40 | $28.40 | $28.22 | $28.31 | $25.82 | 19,181 |
| 2019-10-07 | $28.41 | $28.62 | $28.41 | $28.50 | $26.00 | 28,155 |
| 2019-10-04 | $28.37 | $28.64 | $28.34 | $28.64 | $26.13 | 13,049 |
| 2019-10-03 | $28.03 | $28.32 | $28.03 | $28.16 | $25.68 | 7,902 |
| 2019-10-02 | $27.93 | $28.01 | $27.87 | $27.98 | $25.52 | 18,512 |
| 2019-10-01 | $28.38 | $28.49 | $28.24 | $28.24 | $25.76 | 11,500 |
| 2019-09-30 | $28.47 | $28.50 | $28.37 | $28.41 | $25.91 | 5,555 |
| 2019-09-27 | $28.69 | $28.69 | $28.49 | $28.57 | $26.06 | 11,611 |
| 2019-09-26 | $28.40 | $28.40 | $28.19 | $28.24 | $25.76 | 6,754 |
| 2019-09-25 | $28.03 | $28.03 | $27.91 | $27.99 | $25.53 | 7,165 |
| 2019-09-24 | $28.07 | $28.27 | $28.06 | $28.13 | $25.66 | 9,792 |
| 2019-09-23 | $28.03 | $28.22 | $28.03 | $28.19 | $25.71 | 9,155 |
| 2019-09-20 | $28.44 | $28.51 | $28.22 | $28.28 | $25.80 | 4,866 |
| 2019-09-19 | $28.93 | $28.93 | $28.79 | $28.82 | $26.29 | 6,269 |
| 2019-09-18 | $28.69 | $28.72 | $28.62 | $28.62 | $26.11 | 4,750 |
| 2019-09-17 | $28.36 | $28.79 | $28.36 | $28.79 | $26.26 | 7,936 |
| 2019-09-16 | $28.59 | $28.61 | $28.47 | $28.52 | $26.02 | 5,556 |
| 2019-09-13 | $29.09 | $29.09 | $28.93 | $28.99 | $26.45 | 7,086 |
| 2019-09-12 | $29.17 | $29.36 | $29.17 | $29.34 | $26.76 | 9,233 |
| 2019-09-11 | $28.81 | $28.84 | $28.68 | $28.80 | $26.27 | 2,997 |
| 2019-09-10 | $29.18 | $29.51 | $29.18 | $29.41 | $26.83 | 12,765 |
| 2019-09-09 | $30.02 | $30.24 | $30.02 | $30.15 | $27.50 | 6,866 |
| 2019-09-06 | $30.48 | $30.66 | $30.45 | $30.50 | $27.82 | 7,094 |
| 2019-09-05 | $29.79 | $29.87 | $29.77 | $29.82 | $27.20 | 5,891 |
| 2019-09-04 | $29.64 | $29.75 | $29.62 | $29.75 | $27.14 | 12,915 |
| 2019-09-03 | $29.14 | $29.36 | $29.14 | $29.36 | $26.78 | 8,822 |
| 2019-08-30 | $29.00 | $29.00 | $28.82 | $28.93 | $26.39 | 6,575 |
| 2019-08-29 | $28.54 | $28.75 | $28.54 | $28.70 | $26.18 | 14,207 |
| 2019-08-28 | $28.08 | $28.10 | $28.02 | $28.06 | $25.60 | 8,608 |
| 2019-08-27 | $28.32 | $28.37 | $28.23 | $28.28 | $25.80 | 11,024 |
| 2019-08-26 | $28.33 | $28.33 | $28.17 | $28.27 | $25.79 | 7,656 |
| 2019-08-23 | $28.86 | $28.86 | $28.48 | $28.48 | $25.98 | 11,313 |
| 2019-08-22 | $28.80 | $28.81 | $28.65 | $28.70 | $26.18 | 8,794 |
| 2019-08-21 | $29.03 | $29.07 | $28.92 | $28.93 | $26.39 | 9,263 |
| 2019-08-20 | $28.52 | $28.52 | $28.33 | $28.33 | $25.84 | 16,994 |
| 2019-08-19 | $28.79 | $28.84 | $28.71 | $28.73 | $26.21 | 9,729 |
| 2019-08-16 | $27.90 | $28.34 | $27.90 | $28.25 | $25.77 | 19,437 |
| 2019-08-15 | $27.80 | $27.90 | $27.74 | $27.87 | $25.42 | 15,819 |
| 2019-08-14 | $28.19 | $28.19 | $27.98 | $27.98 | $25.52 | 16,201 |
| 2019-08-13 | $28.91 | $29.22 | $28.91 | $29.21 | $26.65 | 13,805 |
| 2019-08-12 | $29.11 | $29.33 | $28.93 | $29.15 | $26.59 | 10,713 |
| 2019-08-09 | $29.10 | $29.29 | $29.01 | $29.24 | $26.67 | 11,385 |
| 2019-08-08 | $28.62 | $28.84 | $28.62 | $28.80 | $26.27 | 8,212 |
| 2019-08-07 | $28.54 | $28.74 | $28.53 | $28.69 | $26.17 | 10,472 |
| 2019-08-06 | $28.81 | $28.87 | $28.64 | $28.80 | $26.27 | 20,048 |
| 2019-08-05 | $28.68 | $28.70 | $28.38 | $28.51 | $26.01 | 9,287 |
| 2019-08-02 | $28.70 | $28.79 | $28.54 | $28.73 | $26.21 | 9,220 |
| 2019-08-01 | $28.60 | $28.79 | $28.40 | $28.51 | $26.01 | 9,127 |
| 2019-07-31 | $28.65 | $28.71 | $28.22 | $28.37 | $25.88 | 16,129 |
| 2019-07-30 | $28.81 | $28.90 | $28.80 | $28.86 | $26.33 | 9,514 |
| 2019-07-29 | $28.99 | $28.99 | $28.95 | $28.99 | $26.44 | 4,807 |
| 2019-07-26 | $28.98 | $29.04 | $28.92 | $29.02 | $26.47 | 8,166 |
| 2019-07-25 | $29.03 | $29.03 | $28.93 | $28.94 | $26.40 | 7,208 |
| 2019-07-24 | $28.74 | $28.82 | $28.71 | $28.82 | $26.29 | 8,991 |
| 2019-07-23 | $28.86 | $28.88 | $28.74 | $28.85 | $26.31 | 8,706 |
| 2019-07-22 | $28.83 | $29.06 | $28.75 | $28.75 | $26.23 | 9,518 |
| 2019-07-19 | $29.00 | $29.05 | $28.85 | $28.88 | $26.34 | 7,037 |
| 2019-07-18 | $28.85 | $28.85 | $28.60 | $28.82 | $26.29 | 8,295 |
| 2019-07-17 | $28.77 | $28.90 | $28.65 | $28.68 | $26.16 | 6,388 |
| 2019-07-16 | $28.41 | $28.57 | $28.38 | $28.53 | $26.02 | 5,683 |
| 2019-07-15 | $28.44 | $28.55 | $28.42 | $28.47 | $25.97 | 11,152 |
| 2019-07-12 | $28.09 | $28.40 | $28.09 | $28.39 | $25.90 | 7,160 |
| 2019-07-11 | $28.36 | $28.76 | $28.19 | $28.25 | $25.77 | 15,822 |
| 2019-07-10 | $28.73 | $28.81 | $28.66 | $28.77 | $26.25 | 12,407 |
| 2019-07-09 | $28.58 | $28.71 | $28.58 | $28.68 | $26.16 | 57,698 |
| 2019-07-08 | $28.70 | $28.78 | $28.65 | $28.72 | $26.20 | 5,931 |
| 2019-07-05 | $28.86 | $29.02 | $28.78 | $29.02 | $26.47 | 11,930 |
| 2019-07-03 | $29.59 | $29.64 | $29.55 | $29.60 | $27.00 | 4,350 |
| 2019-07-02 | $29.21 | $29.37 | $29.19 | $29.28 | $26.71 | 8,161 |
| 2019-07-01 | $29.52 | $29.54 | $29.25 | $29.28 | $26.71 | 12,118 |
| 2019-06-28 | $29.30 | $29.46 | $29.30 | $29.36 | $26.78 | 30,825 |
| 2019-06-27 | $29.43 | $29.62 | $29.41 | $29.56 | $26.96 | 12,249 |
| 2019-06-26 | $29.48 | $29.58 | $29.44 | $29.49 | $26.90 | 76,497 |
| 2019-06-25 | $29.26 | $29.36 | $29.17 | $29.17 | $26.61 | 13,614 |
| 2019-06-24 | $29.26 | $29.26 | $29.13 | $29.17 | $26.60 | 7,357 |
| 2019-06-21 | $29.07 | $29.21 | $28.98 | $29.15 | $26.59 | 10,414 |
| 2019-06-20 | $29.05 | $29.07 | $28.89 | $29.03 | $26.48 | 7,086 |
| 2019-06-19 | $28.55 | $28.63 | $28.46 | $28.59 | $26.08 | 10,705 |
| 2019-06-18 | $28.55 | $28.59 | $28.47 | $28.54 | $26.03 | 9,110 |
| 2019-06-17 | $28.26 | $28.28 | $28.18 | $28.20 | $25.72 | 10,109 |
| 2019-06-14 | $28.07 | $28.16 | $27.98 | $28.03 | $25.57 | 9,912 |
| 2019-06-13 | $28.42 | $28.46 | $28.35 | $28.39 | $25.90 | 9,677 |
| 2019-06-12 | $28.43 | $28.47 | $28.26 | $28.26 | $25.78 | 24,731 |
| 2019-06-11 | $28.53 | $28.54 | $28.33 | $28.36 | $25.87 | 21,689 |
| 2019-06-10 | $28.06 | $28.08 | $27.95 | $27.97 | $25.51 | 14,044 |
| 2019-06-07 | $28.05 | $28.05 | $27.84 | $27.87 | $25.42 | 13,857 |
| 2019-06-06 | $27.75 | $27.79 | $27.65 | $27.78 | $25.34 | 12,604 |
| 2019-06-05 | $27.85 | $27.85 | $27.60 | $27.63 | $25.20 | 8,822 |
| 2019-06-04 | $27.43 | $27.70 | $27.43 | $27.70 | $25.27 | 13,906 |
| 2019-06-03 | $27.39 | $27.50 | $27.28 | $27.38 | $24.98 | 16,034 |
| 2019-05-31 | $27.01 | $27.24 | $26.91 | $27.18 | $24.79 | 37,593 |
| 2019-05-30 | $27.70 | $27.70 | $27.50 | $27.60 | $25.18 | 93,451 |
| 2019-05-29 | $27.62 | $27.66 | $27.48 | $27.65 | $25.22 | 31,423 |
| 2019-05-28 | $28.05 | $28.23 | $27.95 | $27.96 | $25.50 | 20,553 |
| 2019-05-24 | $28.65 | $28.73 | $28.57 | $28.65 | $26.13 | 10,709 |
| 2019-05-23 | $28.52 | $28.66 | $28.46 | $28.63 | $26.12 | 14,763 |
| 2019-05-22 | $28.89 | $28.93 | $28.82 | $28.89 | $26.35 | 7,606 |
| 2019-05-21 | $28.88 | $28.96 | $28.81 | $28.85 | $26.32 | 44,028 |
| 2019-05-20 | $28.59 | $28.68 | $28.59 | $28.68 | $26.16 | 6,218 |
| 2019-05-17 | $28.62 | $28.66 | $28.47 | $28.48 | $25.98 | 12,414 |
| 2019-05-16 | $28.47 | $28.67 | $28.38 | $28.53 | $26.02 | 13,548 |
| 2019-05-15 | $27.24 | $28.56 | $27.20 | $28.56 | $26.05 | 12,285 |
| 2019-05-14 | $27.33 | $27.59 | $27.33 | $27.47 | $25.06 | 17,057 |
| 2019-05-13 | $27.44 | $27.62 | $27.39 | $27.45 | $25.04 | 9,642 |
| 2019-05-10 | $27.73 | $28.12 | $27.70 | $28.12 | $25.65 | 12,340 |
| 2019-05-09 | $26.76 | $27.17 | $26.76 | $27.07 | $24.69 | 17,229 |
| 2019-05-08 | $27.08 | $27.38 | $27.05 | $27.19 | $24.80 | 17,564 |
| 2019-05-07 | $27.13 | $27.17 | $26.96 | $27.12 | $24.74 | 7,962 |
| 2019-05-06 | $26.98 | $27.11 | $26.96 | $27.07 | $24.69 | 7,835 |
| 2019-05-03 | $27.28 | $27.33 | $27.10 | $27.31 | $24.91 | 4,599 |
| 2019-05-02 | $27.08 | $27.30 | $27.08 | $27.28 | $24.88 | 7,825 |
| 2019-05-01 | $27.73 | $27.73 | $27.18 | $27.20 | $24.81 | 13,959 |
| 2019-04-30 | $27.23 | $27.48 | $27.20 | $27.48 | $25.07 | 10,227 |
| 2019-04-29 | $27.28 | $27.40 | $27.28 | $27.37 | $24.97 | 11,475 |
| 2019-04-26 | $27.28 | $27.28 | $27.04 | $27.20 | $24.81 | 9,298 |
| 2019-04-25 | $27.65 | $27.83 | $27.57 | $27.62 | $25.19 | 118,605 |
| 2019-04-24 | $26.85 | $27.02 | $26.81 | $26.90 | $24.54 | 13,569 |
| 2019-04-23 | $26.78 | $26.99 | $26.78 | $26.99 | $24.62 | 14,095 |
| 2019-04-22 | $27.42 | $27.42 | $26.71 | $27.40 | $24.99 | 4,065 |
| 2019-04-18 | $26.96 | $27.07 | $26.92 | $27.03 | $24.65 | 4,649 |
| 2019-04-17 | $26.76 | $26.81 | $26.61 | $26.68 | $24.33 | 6,761 |
| 2019-04-16 | $26.74 | $26.80 | $26.67 | $26.71 | $24.36 | 6,171 |
| 2019-04-15 | $26.76 | $26.77 | $26.67 | $26.73 | $24.38 | 7,247 |
| 2019-04-12 | $26.70 | $26.81 | $26.70 | $26.77 | $24.42 | 14,411 |
| 2019-04-11 | $26.64 | $26.66 | $26.55 | $26.60 | $24.26 | 16,174 |
| 2019-04-10 | $26.57 | $26.76 | $26.57 | $26.71 | $24.36 | 23,273 |
| 2019-04-09 | $26.47 | $26.50 | $26.31 | $26.33 | $24.01 | 7,599 |
| 2019-04-08 | $26.49 | $26.59 | $26.48 | $26.56 | $24.22 | 21,814 |
| 2019-04-05 | $26.83 | $26.92 | $26.68 | $26.84 | $24.48 | 21,465 |
| 2019-04-04 | $26.51 | $26.67 | $26.42 | $26.52 | $24.19 | 7,397 |
| 2019-04-03 | $26.50 | $26.60 | $26.42 | $26.53 | $24.20 | 11,302 |
| 2019-04-02 | $26.22 | $26.26 | $26.18 | $26.26 | $23.95 | 14,717 |
| 2019-04-01 | $25.86 | $26.10 | $25.85 | $26.09 | $23.80 | 9,443 |
| 2019-03-29 | $25.16 | $25.24 | $25.11 | $25.22 | $23.01 | 10,037 |
| 2019-03-28 | $25.11 | $25.14 | $25.00 | $25.14 | $22.93 | 10,350 |
| 2019-03-27 | $25.25 | $25.25 | $24.99 | $25.10 | $22.90 | 22,160 |
| 2019-03-26 | $24.94 | $25.11 | $24.87 | $24.99 | $22.79 | 12,061 |
| 2019-03-25 | $24.99 | $24.99 | $24.82 | $24.86 | $22.68 | 7,611 |
| 2019-03-22 | $24.94 | $25.04 | $24.82 | $24.94 | $22.75 | 10,711 |
| 2019-03-21 | $25.36 | $25.51 | $25.36 | $25.48 | $23.24 | 10,838 |
| 2019-03-20 | $25.53 | $25.85 | $25.51 | $25.76 | $23.50 | 29,487 |
| 2019-03-19 | $25.58 | $25.65 | $25.53 | $25.53 | $23.29 | 7,671 |
| 2019-03-18 | $25.18 | $25.33 | $25.18 | $25.30 | $23.08 | 4,917 |
| 2019-03-15 | $25.17 | $25.21 | $25.14 | $25.16 | $22.95 | 16,278 |
| 2019-03-14 | $24.81 | $25.11 | $24.81 | $25.09 | $22.88 | 7,283 |
| 2019-03-13 | $24.53 | $24.78 | $24.53 | $24.75 | $22.58 | 9,775 |
| 2019-03-12 | $24.59 | $24.77 | $24.55 | $24.71 | $22.54 | 20,032 |
| 2019-03-11 | $24.25 | $24.47 | $24.25 | $24.47 | $22.32 | 9,858 |
| 2019-03-08 | $23.90 | $24.09 | $23.88 | $24.09 | $21.97 | 19,586 |
| 2019-03-07 | $24.50 | $24.53 | $24.30 | $24.34 | $22.20 | 10,762 |
| 2019-03-06 | $24.54 | $24.61 | $24.46 | $24.52 | $22.36 | 19,067 |
| 2019-03-05 | $24.53 | $24.64 | $24.53 | $24.56 | $22.40 | 15,617 |
| 2019-03-04 | $24.93 | $24.99 | $24.82 | $24.94 | $22.75 | 55,656 |
| 2019-03-01 | $24.94 | $24.94 | $24.74 | $24.83 | $22.65 | 13,440 |
| 2019-02-28 | $24.26 | $24.43 | $24.26 | $24.37 | $22.23 | 21,244 |
| 2019-02-27 | $24.46 | $24.50 | $24.39 | $24.47 | $22.32 | 52,433 |
| 2019-02-26 | $25.33 | $25.61 | $25.33 | $25.60 | $22.49 | 19,615 |
| 2019-02-25 | $25.43 | $25.44 | $25.27 | $25.36 | $22.27 | 30,513 |
| 2019-02-22 | $25.20 | $25.28 | $25.17 | $25.24 | $22.17 | 9,431 |
| 2019-02-21 | $25.28 | $25.30 | $25.16 | $25.22 | $22.15 | 13,924 |
| 2019-02-20 | $25.20 | $25.41 | $25.20 | $25.32 | $22.24 | 13,651 |
| 2019-02-19 | $25.04 | $25.20 | $25.04 | $25.20 | $22.14 | 6,162 |
| 2019-02-15 | $24.92 | $25.13 | $24.92 | $25.12 | $22.06 | 14,889 |
| 2019-02-14 | $24.82 | $24.92 | $24.78 | $24.81 | $21.79 | 10,160 |
| 2019-02-13 | $24.77 | $24.77 | $24.65 | $24.68 | $21.68 | 16,739 |
| 2019-02-12 | $24.40 | $24.59 | $24.40 | $24.55 | $21.56 | 15,846 |
| 2019-02-11 | $24.66 | $24.68 | $24.43 | $24.46 | $21.49 | 15,183 |
| 2019-02-08 | $24.94 | $24.94 | $24.62 | $24.73 | $21.72 | 31,699 |
| 2019-02-07 | $25.31 | $25.37 | $25.13 | $25.15 | $22.09 | 62,116 |
| 2019-02-06 | $25.47 | $25.51 | $25.38 | $25.51 | $22.41 | 30,157 |
| 2019-02-05 | $25.09 | $25.33 | $25.04 | $25.19 | $22.13 | 748,299 |
| 2019-02-04 | $24.62 | $24.77 | $24.60 | $24.75 | $21.74 | 14,575 |
| 2019-02-01 | $24.50 | $24.64 | $24.48 | $24.53 | $21.54 | 26,710 |
| 2019-01-31 | $24.25 | $24.29 | $24.11 | $24.26 | $21.31 | 19,717 |
| 2019-01-30 | $23.84 | $24.12 | $23.80 | $24.05 | $21.12 | 41,177 |
| 2019-01-29 | $24.13 | $24.26 | $24.05 | $24.24 | $21.29 | 14,111 |
| 2019-01-28 | $24.08 | $24.19 | $24.03 | $24.19 | $21.25 | 26,110 |
| 2019-01-25 | $24.56 | $24.57 | $24.42 | $24.44 | $21.47 | 14,237 |
| 2019-01-24 | $24.20 | $24.34 | $24.02 | $24.15 | $21.21 | 17,883 |
| 2019-01-23 | $25.13 | $25.18 | $25.03 | $25.16 | $22.10 | 17,941 |
| 2019-01-22 | $24.83 | $25.07 | $24.83 | $24.89 | $21.86 | 29,973 |
| 2019-01-18 | $25.07 | $25.08 | $24.83 | $24.94 | $21.90 | 36,523 |
| 2019-01-17 | $24.51 | $24.83 | $24.51 | $24.71 | $21.71 | 69,161 |
| 2019-01-16 | $24.81 | $24.86 | $24.63 | $24.70 | $21.69 | 39,597 |
| 2019-01-15 | $24.35 | $24.50 | $24.34 | $24.43 | $21.46 | 30,784 |
| 2019-01-14 | $24.27 | $24.36 | $24.17 | $24.31 | $21.35 | 27,978 |
| 2019-01-11 | $24.93 | $24.98 | $24.75 | $24.80 | $21.78 | 12,996 |
| 2019-01-10 | $24.90 | $25.08 | $24.90 | $25.07 | $22.02 | 8,941 |
| 2019-01-09 | $25.16 | $25.25 | $25.05 | $25.19 | $22.13 | 10,912 |
| 2019-01-08 | $24.92 | $24.92 | $24.74 | $24.84 | $21.82 | 25,841 |
| 2019-01-07 | $24.12 | $24.65 | $24.12 | $24.47 | $21.49 | 20,134 |
| 2019-01-04 | $23.80 | $24.23 | $23.79 | $24.16 | $21.22 | 52,948 |
| 2019-01-03 | $23.97 | $23.97 | $23.69 | $23.80 | $20.91 | 10,962 |
| 2019-01-02 | $23.73 | $23.77 | $23.67 | $23.75 | $20.86 | 9,931 |
| 2018-12-31 | $23.90 | $23.97 | $23.70 | $23.88 | $20.98 | 38,855 |
| 2018-12-28 | $23.81 | $23.85 | $23.68 | $23.73 | $20.84 | 45,829 |
| 2018-12-27 | $23.60 | $24.24 | $23.60 | $24.22 | $21.27 | 36,727 |
| 2018-12-26 | $23.11 | $23.48 | $22.80 | $23.47 | $20.62 | 24,200 |
| 2018-12-24 | $23.68 | $23.68 | $23.06 | $23.11 | $20.30 | 20,376 |
| 2018-12-21 | $23.70 | $23.72 | $23.23 | $23.26 | $20.43 | 23,549 |
| 2018-12-20 | $24.22 | $24.27 | $24.04 | $24.11 | $21.17 | 25,416 |
| 2018-12-19 | $24.14 | $24.35 | $23.79 | $23.85 | $20.95 | 22,498 |
| 2018-12-18 | $23.94 | $24.05 | $23.75 | $23.87 | $20.97 | 31,162 |
| 2018-12-17 | $23.62 | $23.75 | $23.49 | $23.53 | $20.66 | 28,258 |
| 2018-12-14 | $24.01 | $24.01 | $23.82 | $23.83 | $20.93 | 21,431 |
| 2018-12-13 | $24.38 | $24.48 | $24.35 | $24.41 | $21.44 | 14,926 |
| 2018-12-12 | $24.19 | $24.37 | $24.12 | $24.13 | $21.20 | 28,300 |
| 2018-12-11 | $23.80 | $23.80 | $23.55 | $23.65 | $20.77 | 40,085 |
| 2018-12-10 | $23.82 | $23.91 | $23.53 | $23.68 | $20.80 | 113,167 |
| 2018-12-07 | $24.14 | $24.16 | $23.74 | $23.78 | $20.88 | 30,786 |
| 2018-12-06 | $24.34 | $24.34 | $23.58 | $24.07 | $21.14 | 36,721 |
| 2018-12-04 | $24.71 | $24.73 | $24.23 | $24.27 | $21.31 | 40,631 |
| 2018-12-03 | $25.16 | $25.16 | $25.00 | $25.13 | $22.07 | 15,089 |
| 2018-11-30 | $24.80 | $24.85 | $24.69 | $24.84 | $21.82 | 7,290 |
| 2018-11-29 | $25.21 | $25.28 | $25.03 | $25.23 | $22.16 | 12,698 |
| 2018-11-28 | $24.70 | $25.16 | $24.61 | $25.14 | $22.08 | 27,210 |
| 2018-11-27 | $24.50 | $24.59 | $24.30 | $24.58 | $21.59 | 28,788 |
| 2018-11-26 | $24.50 | $24.65 | $24.47 | $24.63 | $21.64 | 16,118 |
| 2018-11-23 | $23.81 | $24.16 | $23.81 | $24.15 | $21.21 | 14,661 |
| 2018-11-21 | $24.13 | $24.36 | $24.13 | $24.25 | $21.30 | 81,537 |
| 2018-11-20 | $24.33 | $24.41 | $24.09 | $24.19 | $21.25 | 32,225 |
| 2018-11-19 | $24.65 | $24.65 | $24.36 | $24.39 | $21.42 | 22,760 |
| 2018-11-16 | $24.51 | $24.72 | $24.51 | $24.66 | $21.66 | 19,765 |
| 2018-11-15 | $24.43 | $24.69 | $24.29 | $24.64 | $21.64 | 22,286 |
| 2018-11-14 | $24.81 | $24.95 | $24.68 | $24.77 | $21.75 | 16,723 |
| 2018-11-13 | $24.61 | $24.91 | $24.59 | $24.64 | $21.64 | 27,195 |
| 2018-11-12 | $24.52 | $24.54 | $24.29 | $24.30 | $21.34 | 13,376 |
| 2018-11-09 | $24.58 | $24.64 | $24.52 | $24.56 | $21.57 | 11,803 |
| 2018-11-08 | $25.13 | $25.13 | $24.83 | $24.87 | $21.85 | 9,414 |
| 2018-11-07 | $25.17 | $25.33 | $25.15 | $25.30 | $22.22 | 25,740 |
| 2018-11-06 | $24.83 | $24.84 | $24.69 | $24.81 | $21.79 | 32,997 |
| 2018-11-05 | $24.59 | $24.80 | $24.59 | $24.75 | $21.74 | 16,847 |
| 2018-11-02 | $25.35 | $25.38 | $25.00 | $25.19 | $22.12 | 26,610 |
| 2018-11-01 | $24.82 | $25.09 | $24.76 | $25.05 | $22.00 | 35,592 |
| 2018-10-31 | $24.44 | $24.53 | $24.14 | $24.27 | $21.31 | 18,882 |
| 2018-10-30 | $23.82 | $24.14 | $23.78 | $24.11 | $21.18 | 29,594 |
| 2018-10-29 | $24.02 | $24.02 | $23.55 | $23.73 | $20.84 | 25,494 |
| 2018-10-26 | $24.02 | $24.32 | $23.75 | $24.24 | $21.29 | 43,142 |
| 2018-10-25 | $22.85 | $23.16 | $22.74 | $22.96 | $20.16 | 33,980 |
| 2018-10-24 | $23.01 | $23.03 | $22.40 | $22.42 | $19.69 | 37,876 |
| 2018-10-23 | $22.80 | $23.05 | $22.78 | $22.96 | $20.16 | 55,389 |
| 2018-10-22 | $23.69 | $23.69 | $23.37 | $23.43 | $20.58 | 15,247 |
| 2018-10-19 | $23.41 | $23.58 | $23.41 | $23.51 | $20.65 | 19,402 |
| 2018-10-18 | $23.56 | $23.60 | $23.38 | $23.43 | $20.58 | 54,160 |
| 2018-10-17 | $24.24 | $24.24 | $24.01 | $24.05 | $21.12 | 22,916 |
| 2018-10-16 | $24.17 | $24.44 | $24.17 | $24.40 | $21.43 | 37,733 |
| 2018-10-15 | $23.76 | $23.80 | $23.53 | $23.54 | $20.67 | 9,382 |
| 2018-10-12 | $24.03 | $24.06 | $23.90 | $24.06 | $21.13 | 29,076 |
| 2018-10-11 | $24.15 | $24.15 | $23.80 | $23.88 | $20.97 | 19,015 |
| 2018-10-10 | $24.75 | $24.75 | $24.39 | $24.44 | $21.47 | 18,140 |
| 2018-10-09 | $24.77 | $24.97 | $24.77 | $24.90 | $21.87 | 15,740 |
| 2018-10-08 | $24.59 | $24.79 | $24.59 | $24.78 | $21.76 | 6,792 |
| 2018-10-05 | $25.05 | $25.10 | $24.95 | $25.07 | $22.02 | 22,172 |
| 2018-10-04 | $25.40 | $25.40 | $25.15 | $25.19 | $22.13 | 9,858 |
| 2018-10-03 | $25.79 | $25.79 | $25.59 | $25.63 | $22.51 | 22,844 |
| 2018-10-02 | $25.33 | $25.48 | $25.33 | $25.38 | $22.29 | 16,178 |
| 2018-10-01 | $26.09 | $26.09 | $25.90 | $25.93 | $22.77 | 6,766 |
| 2018-09-28 | $26.45 | $26.74 | $26.45 | $26.63 | $23.39 | 10,280 |
| 2018-09-27 | $27.74 | $27.74 | $26.97 | $26.97 | $23.69 | 13,200 |
| 2018-09-26 | $26.22 | $26.60 | $26.22 | $26.49 | $23.27 | 8,603 |
| 2018-09-25 | $27.19 | $27.23 | $27.12 | $27.16 | $23.86 | 12,490 |
| 2018-09-24 | $27.82 | $27.82 | $27.53 | $27.57 | $24.22 | 5,105 |
| 2018-09-21 | $27.82 | $27.92 | $27.77 | $27.80 | $24.42 | 14,753 |
| 2018-09-20 | $27.43 | $27.55 | $27.38 | $27.53 | $24.18 | 6,031 |
| 2018-09-19 | $26.92 | $27.11 | $26.92 | $27.06 | $23.77 | 9,017 |
| 2018-09-18 | $26.73 | $26.76 | $26.64 | $26.68 | $23.43 | 12,230 |
| 2018-09-17 | $26.62 | $26.76 | $26.62 | $26.66 | $23.42 | 23,904 |
| 2018-09-14 | $26.63 | $26.72 | $26.49 | $26.59 | $23.35 | 7,368 |
| 2018-09-13 | $26.62 | $26.62 | $26.47 | $26.49 | $23.26 | 4,975 |
| 2018-09-12 | $26.07 | $26.36 | $26.06 | $26.24 | $23.05 | 10,394 |
| 2018-09-11 | $25.92 | $26.21 | $25.92 | $26.18 | $23.00 | 12,113 |
| 2018-09-10 | $26.26 | $26.34 | $26.20 | $26.24 | $23.04 | 7,537 |
| 2018-09-07 | $26.08 | $26.26 | $26.04 | $26.11 | $22.94 | 18,738 |
| 2018-09-06 | $26.30 | $26.37 | $26.15 | $26.29 | $23.09 | 19,197 |
| 2018-09-05 | $26.53 | $26.54 | $26.29 | $26.46 | $23.24 | 20,114 |
| 2018-09-04 | $26.43 | $26.53 | $26.41 | $26.52 | $23.30 | 5,473 |
| 2018-08-31 | $27.04 | $27.10 | $26.87 | $26.98 | $23.70 | 9,309 |
| 2018-08-30 | $27.42 | $27.49 | $27.37 | $27.45 | $24.11 | 7,207 |
| 2018-08-29 | $27.32 | $27.40 | $27.28 | $27.39 | $24.06 | 5,424 |
| 2018-08-28 | $27.41 | $27.51 | $27.34 | $27.36 | $24.03 | 5,826 |
| 2018-08-27 | $26.99 | $27.36 | $26.99 | $27.33 | $24.00 | 10,027 |
| 2018-08-24 | $26.41 | $26.53 | $26.39 | $26.49 | $23.27 | 12,386 |
| 2018-08-23 | $26.50 | $26.59 | $26.42 | $26.45 | $23.23 | 12,125 |
| 2018-08-22 | $26.80 | $26.96 | $26.80 | $26.89 | $23.62 | 4,206 |
| 2018-08-21 | $26.79 | $26.98 | $26.75 | $26.89 | $23.62 | 11,983 |
| 2018-08-20 | $26.66 | $26.76 | $26.64 | $26.69 | $23.44 | 7,492 |
| 2018-08-17 | $25.93 | $26.24 | $25.93 | $26.24 | $23.05 | 10,850 |
| 2018-08-16 | $25.62 | $25.83 | $25.62 | $25.72 | $22.59 | 14,968 |
| 2018-08-15 | $25.41 | $25.42 | $25.26 | $25.41 | $22.32 | 19,083 |
| 2018-08-14 | $26.15 | $26.15 | $25.90 | $26.00 | $22.84 | 11,969 |
| 2018-08-13 | $26.39 | $26.47 | $26.28 | $26.33 | $23.12 | 10,156 |
| 2018-08-10 | $26.52 | $26.59 | $26.44 | $26.45 | $23.23 | 13,249 |
| 2018-08-09 | $27.11 | $27.15 | $27.05 | $27.05 | $23.76 | 3,658 |
| 2018-08-08 | $27.33 | $27.40 | $27.21 | $27.33 | $24.01 | 9,862 |
| 2018-08-07 | $27.16 | $27.27 | $27.14 | $27.25 | $23.94 | 11,031 |
| 2018-08-06 | $27.02 | $27.08 | $27.00 | $27.07 | $23.78 | 2,495 |
| 2018-08-03 | $27.22 | $27.33 | $27.21 | $27.27 | $23.95 | 12,874 |
| 2018-08-02 | $27.01 | $27.05 | $26.92 | $27.02 | $23.73 | 4,969 |
| 2018-08-01 | $27.27 | $27.40 | $27.27 | $27.35 | $24.02 | 16,595 |
| 2018-07-31 | $27.58 | $27.58 | $27.30 | $27.33 | $24.00 | 8,570 |
| 2018-07-30 | $27.69 | $27.72 | $27.64 | $27.64 | $24.27 | 6,315 |
| 2018-07-27 | $27.68 | $27.71 | $27.59 | $27.63 | $24.27 | 6,904 |
| 2018-07-26 | $27.97 | $28.06 | $27.93 | $28.03 | $24.62 | 20,537 |
| 2018-07-25 | $27.74 | $27.97 | $27.68 | $27.97 | $24.57 | 10,329 |
| 2018-07-24 | $27.74 | $27.74 | $27.43 | $27.46 | $24.12 | 8,773 |
| 2018-07-23 | $28.00 | $28.00 | $27.79 | $27.86 | $24.47 | 9,234 |
| 2018-07-20 | $27.41 | $27.75 | $27.41 | $27.73 | $24.36 | 33,062 |
| 2018-07-19 | $27.66 | $27.66 | $27.30 | $27.30 | $23.98 | 20,276 |
| 2018-07-18 | $27.79 | $28.05 | $27.77 | $27.99 | $24.58 | 14,366 |
| 2018-07-17 | $27.37 | $28.05 | $27.27 | $27.97 | $24.56 | 16,162 |
| 2018-07-16 | $26.19 | $26.19 | $25.96 | $26.11 | $22.94 | 20,367 |
| 2018-07-13 | $25.48 | $25.60 | $25.48 | $25.60 | $22.49 | 3,304 |
| 2018-07-12 | $25.42 | $25.54 | $25.42 | $25.51 | $22.41 | 83,272 |
| 2018-07-11 | $25.83 | $25.83 | $25.60 | $25.63 | $22.51 | 9,220 |
| 2018-07-10 | $25.91 | $26.13 | $25.91 | $26.12 | $22.94 | 19,320 |
| 2018-07-09 | $25.75 | $25.75 | $25.62 | $25.66 | $22.54 | 9,082 |
| 2018-07-06 | $25.18 | $25.44 | $25.18 | $25.36 | $22.28 | 8,287 |
| 2018-07-05 | $25.11 | $25.22 | $25.08 | $25.17 | $22.11 | 11,452 |
| 2018-07-03 | $25.15 | $25.25 | $25.10 | $25.11 | $22.06 | 6,668 |
| 2018-07-02 | $24.84 | $25.01 | $24.84 | $24.98 | $21.94 | 9,116 |
| 2018-06-29 | $25.55 | $25.55 | $25.32 | $25.37 | $22.29 | 9,718 |
| 2018-06-28 | $24.95 | $25.09 | $24.94 | $25.03 | $21.99 | 11,874 |
| 2018-06-27 | $24.94 | $25.03 | $24.48 | $24.49 | $21.51 | 447,019 |
| 2018-06-26 | $25.09 | $25.20 | $25.03 | $25.07 | $22.02 | 67,560 |
| 2018-06-25 | $26.01 | $26.06 | $25.91 | $26.01 | $22.85 | 16,013 |
| 2018-06-22 | $25.99 | $26.11 | $25.93 | $26.11 | $22.94 | 12,616 |
| 2018-06-21 | $25.81 | $25.86 | $25.73 | $25.83 | $22.69 | 16,929 |
| 2018-06-20 | $25.76 | $25.87 | $25.73 | $25.86 | $22.72 | 33,231 |
| 2018-06-19 | $25.47 | $25.60 | $25.38 | $25.60 | $22.49 | 75,189 |
| 2018-06-18 | $25.65 | $25.92 | $25.62 | $25.78 | $22.64 | 12,839 |
| 2018-06-15 | $25.92 | $25.99 | $25.79 | $25.92 | $22.77 | 6,381 |
| 2018-06-14 | $26.00 | $26.00 | $25.84 | $25.96 | $22.80 | 7,987 |
| 2018-06-13 | $26.09 | $26.26 | $26.01 | $26.18 | $22.99 | 13,407 |
| 2018-06-12 | $26.22 | $26.22 | $25.95 | $26.02 | $22.86 | 15,820 |
| 2018-06-11 | $26.05 | $26.15 | $26.02 | $26.14 | $22.96 | 28,007 |
| 2018-06-08 | $26.10 | $26.10 | $25.98 | $26.04 | $22.87 | 16,712 |
| 2018-06-07 | $26.11 | $26.20 | $25.93 | $25.99 | $22.83 | 11,774 |
| 2018-06-06 | $26.20 | $26.26 | $26.05 | $26.24 | $23.04 | 11,277 |
| 2018-06-05 | $25.26 | $25.26 | $25.01 | $25.16 | $22.10 | 27,159 |
| 2018-06-04 | $25.16 | $25.22 | $25.11 | $25.20 | $22.14 | 13,256 |
| 2018-06-01 | $24.95 | $25.04 | $24.88 | $24.97 | $21.93 | 17,433 |
| 2018-05-31 | $24.61 | $24.83 | $24.49 | $24.75 | $21.74 | 12,294 |
| 2018-05-30 | $24.63 | $24.86 | $24.53 | $24.74 | $21.73 | 19,296 |
| 2018-05-29 | $24.45 | $24.47 | $24.13 | $24.34 | $21.38 | 33,329 |
| 2018-05-25 | $24.75 | $24.84 | $24.70 | $24.81 | $21.79 | 50,195 |
| 2018-05-24 | $24.83 | $25.00 | $24.83 | $24.93 | $21.90 | 25,308 |
| 2018-05-23 | $24.92 | $24.98 | $24.83 | $24.94 | $21.91 | 13,774 |
| 2018-05-22 | $25.09 | $25.35 | $25.09 | $25.22 | $22.15 | 26,414 |
| 2018-05-21 | $24.62 | $24.75 | $24.62 | $24.74 | $21.73 | 14,093 |
| 2018-05-18 | $24.56 | $24.68 | $24.56 | $24.65 | $21.65 | 15,506 |
| 2018-05-17 | $24.48 | $24.67 | $24.48 | $24.65 | $21.65 | 11,350 |
| 2018-05-16 | $24.41 | $24.54 | $24.38 | $24.53 | $21.55 | 11,752 |
| 2018-05-15 | $24.24 | $24.37 | $24.16 | $24.37 | $21.41 | 22,562 |
| 2018-05-14 | $24.63 | $24.76 | $24.59 | $24.72 | $21.71 | 10,811 |
| 2018-05-11 | $24.93 | $25.14 | $24.88 | $25.06 | $22.01 | 12,026 |
| 2018-05-10 | $25.03 | $25.22 | $25.01 | $25.22 | $22.15 | 11,018 |
| 2018-05-09 | $24.92 | $25.05 | $24.87 | $25.00 | $21.96 | 23,291 |
| 2018-05-08 | $24.85 | $25.05 | $24.81 | $25.05 | $22.00 | 432,068 |
| 2018-05-07 | $24.76 | $24.82 | $24.71 | $24.76 | $21.75 | 31,074 |
| 2018-05-04 | $24.39 | $24.49 | $24.34 | $24.44 | $21.46 | 11,377 |
| 2018-05-03 | $23.96 | $24.30 | $23.96 | $24.28 | $21.32 | 15,480 |
| 2018-05-02 | $24.57 | $24.61 | $24.34 | $24.38 | $21.42 | 49,974 |
| 2018-05-01 | $24.54 | $24.70 | $24.52 | $24.70 | $21.70 | 12,585 |
| 2018-04-30 | $24.83 | $24.88 | $24.74 | $24.83 | $21.81 | 12,780 |
| 2018-04-27 | $25.03 | $25.27 | $25.03 | $25.24 | $22.17 | 13,678 |
| 2018-04-26 | $25.51 | $25.84 | $25.51 | $25.66 | $22.54 | 10,479 |
| 2018-04-25 | $24.74 | $24.89 | $24.53 | $24.80 | $21.78 | 15,160 |
| 2018-04-24 | $24.04 | $24.18 | $23.88 | $23.99 | $21.07 | 14,754 |
| 2018-04-23 | $24.70 | $24.70 | $24.45 | $24.52 | $21.53 | 9,127 |
| 2018-04-20 | $25.06 | $25.07 | $24.96 | $25.04 | $22.00 | 5,926 |
| 2018-04-19 | $25.00 | $25.05 | $24.92 | $24.99 | $21.95 | 20,909 |
| 2018-04-18 | $25.08 | $25.08 | $24.86 | $24.91 | $21.88 | 6,333 |
| 2018-04-17 | $24.90 | $25.02 | $24.90 | $25.00 | $21.96 | 17,570 |
| 2018-04-16 | $25.03 | $25.14 | $24.99 | $25.10 | $22.04 | 5,895 |
| 2018-04-13 | $24.82 | $24.91 | $24.78 | $24.87 | $21.85 | 9,009 |
| 2018-04-12 | $24.74 | $24.75 | $24.63 | $24.68 | $21.68 | 6,472 |
| 2018-04-11 | $24.77 | $24.86 | $24.65 | $24.70 | $21.69 | 7,676 |
| 2018-04-10 | $24.72 | $24.80 | $24.61 | $24.74 | $21.73 | 12,213 |
| 2018-04-09 | $24.61 | $24.75 | $24.58 | $24.58 | $21.59 | 12,104 |
| 2018-04-06 | $24.48 | $24.62 | $24.36 | $24.42 | $21.45 | 5,509 |
| 2018-04-05 | $24.46 | $24.69 | $24.39 | $24.60 | $21.61 | 85,142 |
| 2018-04-04 | $24.13 | $24.32 | $24.09 | $24.32 | $21.36 | 7,241 |
| 2018-04-03 | $24.38 | $24.44 | $24.20 | $24.42 | $21.45 | 13,169 |
| 2018-04-02 | $24.93 | $24.93 | $24.37 | $24.59 | $21.60 | 11,955 |
| 2018-03-29 | $24.98 | $25.03 | $24.85 | $24.91 | $21.88 | 9,010 |
| 2018-03-28 | $24.98 | $24.98 | $24.68 | $24.75 | $21.74 | 13,794 |
| 2018-03-27 | $24.82 | $24.85 | $24.48 | $24.48 | $21.50 | 15,716 |
| 2018-03-26 | $24.89 | $24.89 | $24.59 | $24.87 | $21.84 | 13,871 |
| 2018-03-23 | $24.67 | $24.76 | $24.46 | $24.49 | $21.51 | 9,023 |
| 2018-03-22 | $24.74 | $24.74 | $24.48 | $24.50 | $21.52 | 9,343 |
| 2018-03-21 | $24.75 | $24.96 | $24.65 | $24.92 | $21.89 | 23,430 |
| 2018-03-20 | $24.82 | $24.94 | $24.77 | $24.82 | $21.80 | 9,121 |
| 2018-03-19 | $24.86 | $25.00 | $24.83 | $24.94 | $21.90 | 13,243 |
| 2018-03-16 | $25.09 | $25.19 | $24.90 | $25.01 | $21.97 | 23,439 |
| 2018-03-15 | $25.28 | $25.34 | $25.17 | $25.24 | $22.17 | 8,848 |
| 2018-03-14 | $25.31 | $25.31 | $25.14 | $25.15 | $22.09 | 14,924 |
| 2018-03-13 | $25.48 | $25.49 | $25.25 | $25.25 | $22.18 | 19,087 |
| 2018-03-12 | $25.32 | $25.39 | $25.22 | $25.33 | $22.25 | 10,121 |
| 2018-03-09 | $25.53 | $25.67 | $25.53 | $25.66 | $22.54 | 7,150 |
| 2018-03-08 | $25.70 | $25.71 | $25.45 | $25.54 | $22.43 | 4,542 |
| 2018-03-07 | $25.30 | $25.48 | $25.26 | $25.45 | $22.36 | 9,992 |
| 2018-03-06 | $25.34 | $25.47 | $25.34 | $25.40 | $22.31 | 9,259 |
| 2018-03-05 | $25.25 | $25.42 | $25.25 | $25.35 | $22.27 | 7,128 |
| 2018-03-02 | $25.19 | $25.37 | $25.09 | $25.37 | $22.29 | 11,067 |
| 2018-03-01 | $25.31 | $25.60 | $25.25 | $25.55 | $22.44 | 12,893 |
| 2018-02-28 | $26.04 | $26.04 | $25.82 | $25.82 | $22.68 | 28,156 |
| 2018-02-27 | $26.36 | $26.36 | $26.18 | $26.18 | $23.00 | 10,044 |
| 2018-02-26 | $27.64 | $27.87 | $27.54 | $27.81 | $23.51 | 19,808 |
| 2018-02-23 | $27.40 | $27.66 | $27.40 | $27.65 | $23.38 | 5,409 |
| 2018-02-22 | $27.62 | $27.86 | $27.61 | $27.72 | $23.44 | 16,493 |
| 2018-02-21 | $27.73 | $28.05 | $27.64 | $27.64 | $23.37 | 7,991 |
| 2018-02-20 | $27.68 | $27.75 | $27.59 | $27.59 | $23.33 | 7,428 |
| 2018-02-16 | $28.06 | $28.25 | $28.00 | $28.15 | $23.80 | 7,086 |
| 2018-02-15 | $27.55 | $27.80 | $27.55 | $27.79 | $23.50 | 6,110 |
| 2018-02-14 | $26.59 | $27.27 | $26.59 | $27.27 | $23.06 | 8,878 |
| 2018-02-13 | $26.55 | $26.60 | $26.46 | $26.57 | $22.47 | 23,762 |
| 2018-02-12 | $26.21 | $26.53 | $26.21 | $26.47 | $22.38 | 16,470 |
| 2018-02-09 | $26.09 | $26.15 | $25.59 | $26.15 | $22.11 | 10,439 |
| 2018-02-08 | $26.41 | $26.41 | $25.90 | $25.99 | $21.97 | 22,579 |
| 2018-02-07 | $27.32 | $27.32 | $26.90 | $27.02 | $22.85 | 9,848 |
| 2018-02-06 | $27.28 | $28.07 | $27.28 | $28.07 | $23.73 | 31,421 |
| 2018-02-05 | $28.73 | $28.73 | $28.02 | $28.09 | $23.75 | 14,446 |
| 2018-02-02 | $29.01 | $29.09 | $28.93 | $28.96 | $24.48 | 7,955 |
| 2018-02-01 | $28.89 | $29.17 | $28.89 | $29.17 | $24.66 | 6,791 |
| 2018-01-31 | $28.65 | $28.69 | $28.55 | $28.60 | $24.18 | 10,452 |
| 2018-01-30 | $28.33 | $28.33 | $28.18 | $28.25 | $23.89 | 11,950 |
| 2018-01-29 | $28.07 | $28.19 | $28.02 | $28.17 | $23.82 | 12,966 |
| 2018-01-26 | $28.28 | $28.28 | $27.99 | $28.10 | $23.76 | 13,595 |
| 2018-01-25 | $28.30 | $28.33 | $28.03 | $28.14 | $23.79 | 8,130 |
| 2018-01-24 | $28.18 | $28.39 | $28.18 | $28.36 | $23.97 | 8,118 |
| 2018-01-23 | $28.20 | $28.29 | $28.20 | $28.29 | $23.92 | 12,921 |
| 2018-01-22 | $27.88 | $27.97 | $27.87 | $27.97 | $23.64 | 4,404 |
| 2018-01-19 | $27.65 | $27.77 | $27.65 | $27.75 | $23.46 | 5,675 |
| 2018-01-18 | $27.30 | $27.40 | $27.30 | $27.35 | $23.12 | 6,217 |
| 2018-01-17 | $27.12 | $27.24 | $27.04 | $27.07 | $22.89 | 9,631 |
| 2018-01-16 | $27.33 | $27.47 | $27.33 | $27.39 | $23.16 | 12,919 |
| 2018-01-12 | $27.26 | $27.41 | $27.10 | $27.37 | $23.14 | 6,979 |
| 2018-01-11 | $27.48 | $27.61 | $27.48 | $27.56 | $23.30 | 5,647 |
| 2018-01-10 | $27.82 | $27.87 | $27.78 | $27.84 | $23.54 | 22,232 |
| 2018-01-09 | $27.75 | $27.90 | $27.75 | $27.88 | $23.57 | 5,664 |
| 2018-01-08 | $27.34 | $27.49 | $27.34 | $27.48 | $23.23 | 5,143 |
| 2018-01-05 | $27.44 | $27.63 | $27.44 | $27.61 | $23.34 | 6,361 |
| 2018-01-04 | $27.25 | $27.50 | $27.25 | $27.46 | $23.21 | 7,460 |
| 2018-01-03 | $27.10 | $27.16 | $27.06 | $27.13 | $22.93 | 7,727 |
| 2018-01-02 | $26.84 | $26.95 | $26.84 | $26.95 | $22.78 | 6,651 |
| 2017-12-29 | $26.77 | $26.90 | $26.77 | $26.78 | $22.64 | 6,714 |
| 2017-12-28 | $26.78 | $26.78 | $26.65 | $26.68 | $22.55 | 10,520 |
| 2017-12-27 | $26.61 | $26.70 | $26.61 | $26.67 | $22.55 | 8,253 |
| 2017-12-26 | $26.45 | $26.51 | $26.42 | $26.51 | $22.41 | 2,618 |
| 2017-12-22 | $26.51 | $26.51 | $26.37 | $26.48 | $22.38 | 5,950 |
| 2017-12-21 | $26.24 | $26.47 | $26.24 | $26.38 | $22.30 | 12,887 |
| 2017-12-20 | $26.38 | $26.48 | $26.30 | $26.37 | $22.30 | 9,814 |
| 2017-12-19 | $26.44 | $26.51 | $26.33 | $26.42 | $22.34 | 8,086 |
| 2017-12-18 | $25.94 | $26.04 | $25.92 | $25.94 | $21.93 | 9,591 |
| 2017-12-15 | $25.67 | $25.68 | $25.60 | $25.64 | $21.67 | 10,385 |
| 2017-12-14 | $25.90 | $25.90 | $25.69 | $25.70 | $21.73 | 8,413 |
| 2017-12-13 | $25.96 | $26.15 | $25.95 | $26.10 | $22.07 | 9,547 |
| 2017-12-12 | $25.73 | $25.84 | $25.71 | $25.84 | $21.85 | 9,452 |
| 2017-12-11 | $25.87 | $25.96 | $25.87 | $25.94 | $21.93 | 8,923 |
| 2017-12-08 | $25.84 | $25.96 | $25.84 | $25.96 | $21.95 | 11,587 |
| 2017-12-07 | $26.01 | $26.17 | $26.01 | $26.10 | $22.07 | 10,576 |
| 2017-12-06 | $25.84 | $25.84 | $25.69 | $25.76 | $21.78 | 5,799 |
| 2017-12-05 | $25.92 | $25.92 | $25.81 | $25.83 | $21.84 | 5,093 |
| 2017-12-04 | $25.97 | $26.11 | $25.97 | $26.05 | $22.03 | 6,241 |
| 2017-12-01 | $25.89 | $25.99 | $25.77 | $25.94 | $21.93 | 6,458 |
| 2017-11-30 | $25.77 | $25.78 | $25.65 | $25.65 | $21.69 | 5,525 |
| 2017-11-29 | $25.91 | $25.91 | $25.76 | $25.79 | $21.81 | 4,408 |
| 2017-11-28 | $25.75 | $25.95 | $25.75 | $25.90 | $21.89 | 13,697 |
| 2017-11-27 | $25.86 | $25.91 | $25.79 | $25.88 | $21.88 | 5,278 |
| 2017-11-24 | $26.08 | $26.10 | $26.00 | $26.02 | $22.00 | 8,924 |
| 2017-11-22 | $26.13 | $26.13 | $26.03 | $26.11 | $22.08 | 5,683 |
| 2017-11-21 | $25.95 | $26.02 | $25.94 | $25.96 | $21.95 | 4,554 |
| 2017-11-20 | $26.22 | $26.30 | $26.17 | $26.21 | $22.16 | 4,839 |
| 2017-11-17 | $26.10 | $26.15 | $26.06 | $26.06 | $22.03 | 12,076 |
| 2017-11-16 | $26.13 | $26.16 | $26.07 | $26.15 | $22.11 | 6,253 |
| 2017-11-15 | $26.12 | $26.16 | $26.04 | $26.10 | $22.07 | 6,709 |
| 2017-11-14 | $26.35 | $26.35 | $26.22 | $26.31 | $22.25 | 7,796 |
| 2017-11-13 | $26.01 | $26.11 | $26.01 | $26.11 | $22.08 | 7,246 |
| 2017-11-10 | $26.24 | $26.29 | $26.20 | $26.29 | $22.23 | 5,600 |
| 2017-11-09 | $26.08 | $26.14 | $26.07 | $26.14 | $22.10 | 6,383 |
| 2017-11-08 | $26.37 | $26.41 | $26.36 | $26.36 | $22.29 | 2,280 |
| 2017-11-07 | $26.72 | $26.72 | $26.62 | $26.69 | $22.57 | 8,013 |
| 2017-11-06 | $26.80 | $26.83 | $26.76 | $26.82 | $22.68 | 7,882 |
| 2017-11-03 | $26.83 | $26.88 | $26.74 | $26.81 | $22.67 | 6,470 |
| 2017-11-02 | $26.81 | $26.89 | $26.81 | $26.85 | $22.70 | 14,739 |
| 2017-11-01 | $26.95 | $26.95 | $26.75 | $26.80 | $22.66 | 5,289 |
| 2017-10-31 | $26.99 | $27.03 | $26.85 | $27.00 | $22.83 | 16,264 |
| 2017-10-30 | $27.22 | $27.30 | $27.14 | $27.19 | $22.99 | 6,706 |
| 2017-10-27 | $27.58 | $27.61 | $27.52 | $27.61 | $23.34 | 2,444 |
| 2017-10-26 | $27.37 | $27.65 | $27.27 | $27.42 | $23.18 | 8,731 |
| 2017-10-25 | $27.00 | $27.17 | $26.99 | $27.17 | $22.97 | 7,753 |
| 2017-10-24 | $27.01 | $27.12 | $26.97 | $27.06 | $22.88 | 21,662 |
| 2017-10-23 | $27.15 | $27.24 | $27.15 | $27.18 | $22.98 | 4,152 |
| 2017-10-20 | $26.99 | $26.99 | $26.84 | $26.90 | $22.74 | 4,060 |
| 2017-10-19 | $26.76 | $26.84 | $26.76 | $26.84 | $22.69 | 6,680 |
| 2017-10-18 | $26.83 | $27.02 | $26.83 | $27.02 | $22.84 | 3,755 |
| 2017-10-17 | $26.90 | $27.00 | $26.89 | $26.97 | $22.80 | 4,197 |
| 2017-10-16 | $26.90 | $26.95 | $26.90 | $26.91 | $22.75 | 7,866 |
| 2017-10-13 | $26.88 | $27.02 | $26.88 | $26.95 | $22.78 | 10,739 |
| 2017-10-12 | $27.04 | $27.04 | $26.92 | $26.95 | $22.79 | 2,817 |
| 2017-10-11 | $26.87 | $27.04 | $26.87 | $27.04 | $22.86 | 5,983 |
| 2017-10-10 | $26.83 | $26.87 | $26.77 | $26.80 | $22.66 | 3,192 |
| 2017-10-09 | $26.63 | $26.71 | $26.61 | $26.64 | $22.52 | 4,172 |
| 2017-10-06 | $26.55 | $26.62 | $26.50 | $26.58 | $22.47 | 7,627 |
| 2017-10-05 | $26.83 | $26.83 | $26.64 | $26.66 | $22.54 | 10,347 |
| 2017-10-04 | $26.85 | $26.95 | $26.81 | $26.83 | $22.68 | 6,940 |
| 2017-10-03 | $26.85 | $26.88 | $26.82 | $26.88 | $22.73 | 6,484 |
| 2017-10-02 | $26.28 | $26.38 | $26.20 | $26.37 | $22.30 | 4,450 |
| 2017-09-29 | $26.13 | $26.47 | $26.13 | $26.47 | $22.38 | 11,669 |
| 2017-09-28 | $27.06 | $27.06 | $27.02 | $27.05 | $22.87 | 11,417 |
| 2017-09-27 | $26.62 | $26.83 | $26.59 | $26.83 | $22.68 | 5,746 |
| 2017-09-26 | $27.10 | $27.10 | $26.89 | $26.99 | $22.82 | 9,655 |
| 2017-09-25 | $27.27 | $27.31 | $27.21 | $27.24 | $23.03 | 1,827 |
| 2017-09-22 | $27.68 | $27.93 | $27.68 | $27.87 | $23.56 | 11,751 |
| 2017-09-21 | $27.90 | $28.08 | $27.88 | $28.08 | $23.74 | 11,284 |
| 2017-09-20 | $27.86 | $28.10 | $27.81 | $27.91 | $23.60 | 10,808 |
| 2017-09-19 | $27.97 | $28.05 | $27.97 | $28.03 | $23.70 | 6,382 |
| 2017-09-18 | $28.01 | $28.06 | $27.97 | $28.06 | $23.72 | 2,322 |
| 2017-09-15 | $28.20 | $28.20 | $28.09 | $28.14 | $23.79 | 4,146 |
| 2017-09-14 | $28.03 | $28.12 | $27.98 | $28.12 | $23.78 | 4,896 |
| 2017-09-13 | $28.04 | $28.09 | $27.93 | $27.93 | $23.61 | 7,679 |
| 2017-09-12 | $28.00 | $28.20 | $28.00 | $28.19 | $23.83 | 4,276 |
| 2017-09-11 | $27.86 | $27.92 | $27.73 | $27.91 | $23.60 | 5,339 |
| 2017-09-08 | $27.48 | $27.53 | $27.44 | $27.53 | $23.28 | 4,409 |
| 2017-09-07 | $27.25 | $27.47 | $27.25 | $27.43 | $23.19 | 2,156 |
| 2017-09-06 | $27.01 | $27.15 | $27.01 | $27.13 | $22.93 | 3,568 |
| 2017-09-05 | $27.01 | $27.03 | $26.86 | $26.97 | $22.80 | 3,435 |
| 2017-09-01 | $27.06 | $27.06 | $26.95 | $26.99 | $22.82 | 3,441 |
| 2017-08-31 | $26.84 | $27.10 | $26.84 | $27.10 | $22.91 | 3,092 |
| 2017-08-30 | $26.82 | $26.89 | $26.82 | $26.89 | $22.74 | 2,944 |
| 2017-08-29 | $26.37 | $26.37 | $26.28 | $26.29 | $22.23 | 6,977 |
| 2017-08-28 | $26.37 | $26.39 | $26.34 | $26.38 | $22.30 | 3,532 |
| 2017-08-25 | $26.16 | $26.38 | $26.16 | $26.34 | $22.27 | 2,907 |
| 2017-08-24 | $26.02 | $26.02 | $25.95 | $26.01 | $21.99 | 2,738 |
| 2017-08-23 | $26.09 | $26.12 | $26.04 | $26.10 | $22.06 | 8,126 |
| 2017-08-22 | $25.84 | $25.98 | $25.84 | $25.98 | $21.96 | 7,897 |
| 2017-08-21 | $25.81 | $25.94 | $25.81 | $25.93 | $21.92 | 9,007 |
| 2017-08-18 | $25.86 | $26.01 | $25.86 | $26.01 | $21.99 | 3,307 |
| 2017-08-17 | $26.00 | $26.10 | $25.91 | $25.91 | $21.91 | 7,156 |
| 2017-08-16 | $25.97 | $26.12 | $25.96 | $26.11 | $22.08 | 3,182 |
| 2017-08-15 | $25.80 | $25.95 | $25.79 | $25.95 | $21.94 | 17,280 |
| 2017-08-14 | $26.19 | $26.19 | $26.16 | $26.19 | $22.14 | 4,628 |
| 2017-08-11 | $26.11 | $26.14 | $25.99 | $26.09 | $22.06 | 12,485 |
| 2017-08-10 | $26.26 | $26.26 | $26.08 | $26.10 | $22.06 | 10,617 |
| 2017-08-09 | $26.24 | $26.39 | $26.24 | $26.39 | $22.31 | 7,133 |
| 2017-08-08 | $26.38 | $26.41 | $26.27 | $26.37 | $22.30 | 11,389 |
| 2017-08-07 | $26.66 | $26.68 | $26.59 | $26.59 | $22.48 | 6,558 |
| 2017-08-04 | $26.52 | $26.64 | $26.52 | $26.64 | $22.52 | 2,514 |
| 2017-08-03 | $26.47 | $26.57 | $26.47 | $26.52 | $22.42 | 5,874 |
| 2017-08-02 | $26.31 | $26.39 | $26.27 | $26.32 | $22.25 | 6,582 |
| 2017-08-01 | $26.03 | $26.19 | $26.03 | $26.13 | $22.09 | 5,127 |
| 2017-07-31 | $25.92 | $26.04 | $25.92 | $26.04 | $22.02 | 6,933 |
| 2017-07-28 | $25.69 | $25.79 | $25.68 | $25.78 | $21.79 | 4,415 |
| 2017-07-27 | $25.71 | $25.71 | $25.49 | $25.58 | $21.63 | 3,756 |
| 2017-07-26 | $25.51 | $25.76 | $25.51 | $25.76 | $21.78 | 11,077 |
| 2017-07-25 | $25.08 | $25.11 | $25.00 | $25.00 | $21.14 | 3,274 |
| 2017-07-24 | $25.18 | $25.24 | $25.11 | $25.24 | $21.34 | 7,066 |
| 2017-07-21 | $25.58 | $25.59 | $25.43 | $25.51 | $21.57 | 4,298 |
| 2017-07-20 | $25.39 | $25.69 | $25.39 | $25.62 | $21.66 | 4,943 |
| 2017-07-19 | $25.26 | $25.26 | $24.90 | $24.96 | $21.10 | 18,000 |
| 2017-07-18 | $26.34 | $26.34 | $26.23 | $26.29 | $22.23 | 4,677 |
| 2017-07-17 | $26.24 | $26.33 | $26.24 | $26.28 | $22.22 | 4,689 |
| 2017-07-14 | $26.26 | $26.42 | $26.26 | $26.42 | $22.34 | 2,671 |
| 2017-07-13 | $26.05 | $26.08 | $26.00 | $26.08 | $22.05 | 6,431 |
| 2017-07-12 | $26.07 | $26.19 | $26.07 | $26.11 | $22.08 | 3,486 |
| 2017-07-11 | $25.75 | $26.01 | $25.74 | $26.01 | $21.99 | 2,698 |
| 2017-07-10 | $26.04 | $26.12 | $26.03 | $26.12 | $22.08 | 3,992 |
| 2017-07-07 | $26.11 | $26.22 | $25.94 | $26.21 | $22.16 | 6,468 |
| 2017-07-06 | $25.61 | $25.70 | $25.57 | $25.64 | $21.68 | 2,520 |
| 2017-07-05 | $25.52 | $25.67 | $25.52 | $25.67 | $21.70 | 9,032 |
| 2017-07-03 | $25.38 | $25.42 | $25.38 | $25.40 | $21.48 | 1,047 |
| 2017-06-30 | $25.40 | $25.50 | $25.39 | $25.50 | $21.56 | 5,578 |
| 2017-06-29 | $25.46 | $25.51 | $25.36 | $25.47 | $21.53 | 9,453 |
| 2017-06-28 | $25.96 | $26.06 | $25.90 | $26.06 | $22.03 | 22,469 |
| 2017-06-27 | $25.99 | $26.03 | $25.94 | $26.02 | $22.00 | 5,435 |
| 2017-06-26 | $26.01 | $26.15 | $26.01 | $26.01 | $21.99 | 5,671 |
| 2017-06-23 | $25.83 | $25.89 | $25.82 | $25.85 | $21.86 | 3,775 |
| 2017-06-22 | $25.76 | $25.81 | $25.71 | $25.78 | $21.80 | 1,983 |
| 2017-06-21 | $25.97 | $25.99 | $25.87 | $25.99 | $21.97 | 12,944 |
| 2017-06-20 | $26.21 | $26.23 | $26.18 | $26.18 | $22.14 | 2,170 |
| 2017-06-19 | $26.18 | $26.23 | $26.14 | $26.22 | $22.17 | 5,668 |
| 2017-06-16 | $26.13 | $26.13 | $25.94 | $26.06 | $22.03 | 6,486 |
| 2017-06-15 | $25.86 | $25.90 | $25.82 | $25.90 | $21.90 | 5,662 |
| 2017-06-14 | $26.33 | $26.49 | $26.24 | $26.30 | $22.23 | 11,473 |
| 2017-06-13 | $26.12 | $26.21 | $26.12 | $26.21 | $22.16 | 4,952 |
| 2017-06-12 | $25.53 | $25.53 | $25.40 | $25.50 | $21.56 | 3,061 |
| 2017-06-09 | $25.16 | $25.29 | $25.14 | $25.15 | $21.26 | 3,524 |
| 2017-06-08 | $25.04 | $25.09 | $25.00 | $25.09 | $21.21 | 5,497 |
| 2017-06-07 | $25.42 | $25.44 | $25.18 | $25.21 | $21.32 | 8,640 |
| 2017-06-06 | $24.81 | $24.93 | $24.80 | $24.88 | $21.04 | 5,119 |
| 2017-06-05 | $24.84 | $24.91 | $24.84 | $24.90 | $21.05 | 4,082 |
| 2017-06-02 | $25.02 | $25.20 | $25.01 | $25.17 | $21.28 | 4,883 |
| 2017-06-01 | $24.72 | $24.72 | $24.64 | $24.71 | $20.89 | 8,133 |
| 2017-05-31 | $24.73 | $24.76 | $24.66 | $24.72 | $20.90 | 9,673 |
| 2017-05-30 | $24.57 | $24.65 | $24.56 | $24.64 | $20.83 | 7,063 |
| 2017-05-26 | $24.60 | $24.70 | $24.60 | $24.64 | $20.83 | 7,790 |
| 2017-05-25 | $24.73 | $24.80 | $24.73 | $24.80 | $20.97 | 4,107 |
| 2017-05-24 | $24.61 | $24.76 | $24.61 | $24.76 | $20.93 | 5,000 |
| 2017-05-23 | $24.27 | $24.37 | $24.16 | $24.16 | $20.43 | 4,128 |
| 2017-05-22 | $24.29 | $24.30 | $24.23 | $24.29 | $20.54 | 2,578 |
| 2017-05-19 | $23.99 | $24.10 | $23.97 | $24.10 | $20.38 | 7,187 |
| 2017-05-18 | $23.76 | $23.87 | $23.65 | $23.73 | $20.06 | 5,720 |
| 2017-05-17 | $23.66 | $23.70 | $23.41 | $23.57 | $19.93 | 5,593 |
| 2017-05-16 | $23.73 | $23.76 | $23.67 | $23.75 | $20.08 | 7,234 |
| 2017-05-15 | $23.46 | $23.51 | $23.44 | $23.48 | $19.85 | 5,695 |
| 2017-05-12 | $23.24 | $23.51 | $23.24 | $23.47 | $19.84 | 9,378 |
| 2017-05-11 | $23.19 | $23.19 | $23.08 | $23.19 | $19.60 | 5,939 |
| 2017-05-10 | $23.13 | $23.20 | $23.04 | $23.19 | $19.61 | 4,208 |
| 2017-05-09 | $23.12 | $23.23 | $23.12 | $23.17 | $19.59 | 14,235 |
| 2017-05-08 | $23.06 | $23.07 | $23.00 | $23.00 | $19.45 | 7,186 |
| 2017-05-05 | $23.23 | $23.45 | $23.23 | $23.45 | $19.83 | 2,327 |
| 2017-05-04 | $23.04 | $23.35 | $23.01 | $23.34 | $19.73 | 465,409 |
| 2017-05-03 | $22.99 | $23.17 | $22.99 | $23.15 | $19.57 | 420,782 |
| 2017-05-02 | $23.08 | $23.22 | $23.08 | $23.22 | $19.63 | 7,064 |
| 2017-05-01 | $22.88 | $22.98 | $22.84 | $22.98 | $19.43 | 1,633 |
| 2017-04-28 | $22.72 | $22.89 | $22.72 | $22.87 | $19.34 | 5,527 |
| 2017-04-27 | $23.23 | $23.29 | $23.06 | $23.25 | $19.66 | 12,761 |
| 2017-04-26 | $23.97 | $24.07 | $23.87 | $23.98 | $20.28 | 7,661 |
| 2017-04-25 | $24.05 | $24.23 | $24.04 | $24.21 | $20.47 | 19,085 |
| 2017-04-24 | $24.24 | $24.32 | $24.19 | $24.32 | $20.56 | 3,800 |
| 2017-04-21 | $23.17 | $23.22 | $23.14 | $23.22 | $19.63 | 589,694 |
| 2017-04-20 | $23.45 | $23.45 | $23.34 | $23.35 | $19.74 | 3,321 |
| 2017-04-19 | $23.02 | $23.04 | $22.90 | $22.90 | $19.36 | 1,639 |
| 2017-04-18 | $23.07 | $23.11 | $22.92 | $23.00 | $19.45 | 3,631 |
| 2017-04-17 | $23.19 | $23.25 | $23.12 | $23.23 | $19.64 | 5,815 |
| 2017-04-13 | $23.09 | $23.24 | $23.00 | $23.00 | $19.45 | 2,086 |
| 2017-04-12 | $22.83 | $22.89 | $22.71 | $22.89 | $19.35 | 6,984 |
| 2017-04-11 | $22.68 | $22.68 | $22.59 | $22.65 | $19.15 | 9,286 |
| 2017-04-10 | $22.39 | $22.48 | $22.37 | $22.45 | $18.98 | 5,914 |
| 2017-04-07 | $22.46 | $22.46 | $22.39 | $22.40 | $18.94 | 3,459 |
| 2017-04-06 | $22.45 | $22.46 | $22.39 | $22.39 | $18.93 | 1,734 |
| 2017-04-05 | $22.35 | $22.36 | $22.26 | $22.29 | $18.85 | 5,971 |
| 2017-04-04 | $22.04 | $22.27 | $22.04 | $22.25 | $18.81 | 10,855 |
| 2017-04-03 | $21.95 | $22.05 | $21.95 | $22.03 | $18.63 | 1,580 |
| 2017-03-31 | $21.93 | $22.02 | $21.90 | $21.90 | $18.52 | 9,041 |
| 2017-03-30 | $21.89 | $21.89 | $21.81 | $21.81 | $18.44 | 5,578 |
| 2017-03-29 | $21.94 | $22.01 | $21.93 | $21.99 | $18.59 | 8,466 |
| 2017-03-28 | $22.11 | $22.17 | $22.11 | $22.17 | $18.74 | 4,789 |
| 2017-03-27 | $22.28 | $22.28 | $22.16 | $22.28 | $18.84 | 5,535 |
| 2017-03-24 | $22.16 | $22.28 | $22.11 | $22.11 | $18.69 | 10,833 |
| 2017-03-23 | $21.82 | $22.04 | $21.82 | $21.98 | $18.58 | 5,401 |
| 2017-03-22 | $21.64 | $21.80 | $21.61 | $21.68 | $18.33 | 5,717 |
| 2017-03-21 | $21.87 | $21.89 | $21.67 | $21.67 | $18.32 | 10,504 |
| 2017-03-20 | $21.59 | $21.76 | $21.59 | $21.69 | $18.34 | 50,649 |
| 2017-03-17 | $21.47 | $21.63 | $21.47 | $21.58 | $18.25 | 4,392 |
| 2017-03-16 | $21.37 | $21.64 | $21.37 | $21.59 | $18.25 | 9,255 |
| 2017-03-15 | $21.19 | $21.51 | $21.19 | $21.51 | $18.19 | 10,280 |
| 2017-03-14 | $21.26 | $21.27 | $21.19 | $21.22 | $17.94 | 4,557 |
| 2017-03-13 | $21.26 | $21.32 | $21.22 | $21.27 | $17.98 | 11,522 |
| 2017-03-10 | $21.37 | $21.44 | $21.36 | $21.44 | $18.13 | 11,218 |
| 2017-03-09 | $21.23 | $21.28 | $21.20 | $21.25 | $17.31 | 10,283 |
| 2017-03-08 | $21.26 | $21.28 | $21.22 | $21.23 | $17.29 | 3,487 |
| 2017-03-07 | $21.48 | $21.49 | $21.42 | $21.42 | $17.44 | 4,873 |
| 2017-03-06 | $21.59 | $21.62 | $21.50 | $21.59 | $17.58 | 5,705 |
| 2017-03-03 | $21.37 | $21.58 | $21.36 | $21.53 | $17.53 | 5,114 |
| 2017-03-02 | $21.35 | $21.41 | $21.30 | $21.38 | $17.41 | 8,152 |
| 2017-03-01 | $21.40 | $21.44 | $21.33 | $21.38 | $17.41 | 5,249 |
| 2017-02-28 | $22.15 | $22.15 | $21.49 | $21.60 | $17.59 | 8,454 |
| 2017-02-27 | $22.06 | $22.15 | $22.01 | $22.11 | $17.34 | 8,406 |
| 2017-02-24 | $21.84 | $21.95 | $21.84 | $21.86 | $17.15 | 5,058 |
| 2017-02-23 | $21.95 | $21.99 | $21.84 | $21.96 | $17.23 | 4,979 |
| 2017-02-22 | $21.80 | $21.92 | $21.79 | $21.92 | $17.19 | 17,485 |
| 2017-02-21 | $21.82 | $21.93 | $21.82 | $21.93 | $17.21 | 6,446 |
| 2017-02-17 | $22.10 | $22.10 | $22.02 | $22.10 | $17.34 | 17,055 |
| 2017-02-16 | $22.13 | $22.24 | $22.13 | $22.21 | $17.42 | 4,337 |
| 2017-02-15 | $21.82 | $22.01 | $21.82 | $21.97 | $17.24 | 10,758 |
| 2017-02-14 | $21.79 | $21.80 | $21.75 | $21.77 | $17.08 | 4,886 |
| 2017-02-13 | $21.47 | $21.71 | $21.47 | $21.67 | $17.00 | 14,080 |
| 2017-02-10 | $21.19 | $21.58 | $21.19 | $21.55 | $16.91 | 15,624 |
| 2017-02-09 | $21.51 | $21.51 | $21.30 | $21.30 | $16.71 | 15,491 |
| 2017-02-08 | $21.57 | $21.58 | $21.50 | $21.52 | $16.88 | 9,924 |
| 2017-02-07 | $21.53 | $21.53 | $21.47 | $21.51 | $16.88 | 6,171 |
| 2017-02-06 | $21.75 | $21.75 | $21.68 | $21.75 | $17.07 | 6,480 |
| 2017-02-03 | $21.93 | $21.95 | $21.87 | $21.91 | $17.19 | 22,799 |
| 2017-02-02 | $21.85 | $21.85 | $21.81 | $21.82 | $17.12 | 15,004 |
| 2017-02-01 | $22.32 | $22.47 | $22.32 | $22.44 | $17.61 | 5,378 |
| 2017-01-31 | $22.66 | $22.69 | $22.50 | $22.62 | $17.75 | 9,059 |
| 2017-01-30 | $21.90 | $22.16 | $21.90 | $22.16 | $17.39 | 4,049 |
| 2017-01-27 | $21.98 | $22.18 | $21.94 | $22.09 | $17.33 | 10,729 |
| 2017-01-26 | $22.77 | $22.77 | $22.61 | $22.70 | $17.81 | 6,490 |
| 2017-01-25 | $24.21 | $24.25 | $24.12 | $24.20 | $18.99 | 12,977 |
| 2017-01-24 | $23.90 | $24.14 | $23.89 | $24.06 | $18.88 | 10,812 |
| 2017-01-23 | $23.08 | $23.27 | $23.08 | $23.27 | $18.26 | 9,487 |
| 2017-01-20 | $23.16 | $23.16 | $23.04 | $23.09 | $18.12 | 12,549 |
| 2017-01-19 | $22.97 | $22.97 | $22.85 | $22.91 | $17.98 | 5,858 |
| 2017-01-18 | $22.79 | $22.88 | $22.72 | $22.76 | $17.86 | 8,101 |
| 2017-01-17 | $22.89 | $23.00 | $22.87 | $22.98 | $18.03 | 5,327 |
| 2017-01-13 | $23.10 | $23.14 | $23.07 | $23.07 | $18.10 | 5,609 |
| 2017-01-12 | $23.00 | $23.05 | $22.94 | $22.97 | $18.02 | 5,836 |
| 2017-01-11 | $22.72 | $23.00 | $22.72 | $22.96 | $18.01 | 5,090 |
| 2017-01-10 | $22.69 | $22.80 | $22.63 | $22.64 | $17.76 | 20,355 |
| 2017-01-09 | $22.63 | $22.68 | $22.59 | $22.64 | $17.76 | 3,716 |
| 2017-01-06 | $22.77 | $22.82 | $22.74 | $22.74 | $17.84 | 15,445 |
| 2017-01-05 | $22.69 | $22.89 | $22.69 | $22.85 | $17.92 | 15,365 |
| 2017-01-04 | $22.69 | $22.75 | $22.61 | $22.68 | $17.79 | 7,597 |
| 2017-01-03 | $22.44 | $22.53 | $22.43 | $22.53 | $17.68 | 8,632 |
| 2016-12-30 | $22.28 | $22.43 | $22.26 | $22.35 | $17.54 | 5,010 |
| 2016-12-29 | $22.14 | $22.21 | $22.09 | $22.13 | $17.36 | 3,440 |
| 2016-12-28 | $22.01 | $22.05 | $21.96 | $22.03 | $17.28 | 16,958 |
| 2016-12-27 | $22.13 | $22.20 | $22.09 | $22.09 | $17.33 | 11,413 |
| 2016-12-23 | $22.14 | $22.17 | $22.06 | $22.11 | $17.35 | 5,602 |
| 2016-12-22 | $22.03 | $22.07 | $21.94 | $21.97 | $17.24 | 5,979 |
| 2016-12-21 | $22.13 | $22.16 | $22.06 | $22.15 | $17.38 | 10,384 |
| 2016-12-20 | $21.84 | $21.90 | $21.79 | $21.87 | $17.16 | 14,896 |
| 2016-12-19 | $21.77 | $21.88 | $21.70 | $21.73 | $17.05 | 9,661 |
| 2016-12-16 | $21.75 | $21.85 | $21.72 | $21.81 | $17.11 | 12,108 |
| 2016-12-15 | $21.59 | $21.74 | $21.54 | $21.68 | $17.01 | 23,445 |
| 2016-12-14 | $21.66 | $21.75 | $21.34 | $21.40 | $16.79 | 20,129 |
| 2016-12-13 | $21.75 | $21.84 | $21.66 | $21.70 | $17.03 | 11,015 |
| 2016-12-12 | $21.71 | $21.80 | $21.71 | $21.80 | $17.10 | 7,968 |
| 2016-12-09 | $21.67 | $21.80 | $21.63 | $21.71 | $17.03 | 38,039 |
| 2016-12-08 | $21.74 | $21.74 | $21.45 | $21.51 | $16.88 | 7,975 |
| 2016-12-07 | $21.98 | $22.24 | $21.97 | $22.22 | $17.43 | 59,315 |
| 2016-12-06 | $22.16 | $22.25 | $22.14 | $22.20 | $17.42 | 44,825 |
| 2016-12-05 | $22.25 | $22.25 | $22.08 | $22.14 | $17.37 | 25,852 |
| 2016-12-02 | $21.72 | $21.83 | $21.72 | $21.78 | $17.09 | 4,953 |
| 2016-12-01 | $22.04 | $22.07 | $21.94 | $22.07 | $17.32 | 19,724 |
| 2016-11-30 | $21.95 | $21.98 | $21.89 | $21.92 | $17.20 | 7,474 |
| 2016-11-29 | $21.77 | $21.91 | $21.73 | $21.85 | $17.14 | 19,846 |
| 2016-11-28 | $21.76 | $21.98 | $21.76 | $21.89 | $17.18 | 38,892 |
| 2016-11-25 | $22.14 | $22.14 | $22.05 | $22.05 | $17.30 | 2,584 |
| 2016-11-23 | $21.89 | $22.02 | $21.89 | $22.01 | $17.27 | 7,062 |
| 2016-11-22 | $22.08 | $22.08 | $21.86 | $21.97 | $17.24 | 12,951 |
| 2016-11-21 | $21.95 | $21.98 | $21.88 | $21.98 | $17.25 | 5,370 |
| 2016-11-18 | $22.00 | $22.00 | $21.80 | $21.80 | $17.10 | 4,364 |
| 2016-11-17 | $22.03 | $22.07 | $21.93 | $21.95 | $17.22 | 5,494 |
| 2016-11-16 | $21.85 | $21.90 | $21.78 | $21.83 | $17.13 | 7,145 |
| 2016-11-15 | $22.02 | $22.12 | $22.01 | $22.11 | $17.35 | 18,190 |
| 2016-11-14 | $21.94 | $21.96 | $21.71 | $21.77 | $17.08 | 22,648 |
| 2016-11-11 | $22.40 | $22.48 | $22.39 | $22.43 | $17.60 | 6,766 |
| 2016-11-10 | $23.05 | $23.12 | $22.79 | $22.92 | $17.98 | 10,406 |
| 2016-11-09 | $22.80 | $23.03 | $22.80 | $22.92 | $17.98 | 18,087 |
| 2016-11-08 | $22.54 | $22.73 | $22.54 | $22.67 | $17.78 | 36,049 |
| 2016-11-07 | $22.74 | $22.76 | $22.60 | $22.66 | $17.78 | 9,503 |
| 2016-11-04 | $22.43 | $22.54 | $22.41 | $22.46 | $17.62 | 35,575 |
| 2016-11-03 | $22.73 | $22.77 | $22.60 | $22.70 | $17.81 | 22,495 |
| 2016-11-02 | $22.65 | $22.80 | $22.60 | $22.60 | $17.73 | 509,036 |
| 2016-11-01 | $22.86 | $22.88 | $22.58 | $22.59 | $17.72 | 1,194,017 |
| 2016-10-31 | $22.87 | $22.98 | $22.86 | $22.93 | $17.99 | 7,477 |
| 2016-10-28 | $23.00 | $23.08 | $22.97 | $22.99 | $18.04 | 25,040 |
| 2016-10-27 | $23.10 | $23.16 | $22.89 | $22.89 | $17.96 | 16,103 |
| 2016-10-26 | $23.28 | $23.65 | $23.24 | $23.60 | $18.52 | 11,593 |
| 2016-10-25 | $23.84 | $23.84 | $23.69 | $23.69 | $18.59 | 6,881 |
| 2016-10-24 | $23.65 | $23.74 | $23.63 | $23.71 | $18.60 | 11,277 |
| 2016-10-21 | $23.65 | $23.79 | $23.63 | $23.76 | $18.64 | 6,502 |
| 2016-10-20 | $23.93 | $24.02 | $23.89 | $23.95 | $18.79 | 3,577 |
| 2016-10-19 | $24.05 | $24.17 | $24.04 | $24.17 | $18.96 | 4,127 |
| 2016-10-18 | $24.12 | $24.20 | $24.05 | $24.05 | $18.87 | 8,702 |
| 2016-10-17 | $24.10 | $24.17 | $24.05 | $24.16 | $18.96 | 8,292 |
| 2016-10-14 | $24.13 | $24.21 | $24.05 | $24.12 | $18.92 | 8,822 |
| 2016-10-13 | $24.29 | $24.39 | $24.21 | $24.27 | $19.04 | 5,768 |
| 2016-10-12 | $24.60 | $24.60 | $24.47 | $24.53 | $19.25 | 12,335 |
| 2016-10-11 | $24.61 | $24.64 | $24.50 | $24.54 | $19.25 | 6,493 |
| 2016-10-10 | $24.97 | $24.98 | $24.89 | $24.96 | $19.58 | 4,696 |
| 2016-10-07 | $25.14 | $25.14 | $24.89 | $25.08 | $19.68 | 6,607 |
| 2016-10-06 | $24.97 | $25.02 | $24.90 | $24.92 | $19.55 | 7,363 |
| 2016-10-05 | $25.24 | $25.25 | $25.16 | $25.20 | $19.77 | 23,863 |
| 2016-10-04 | $25.13 | $25.24 | $25.02 | $25.14 | $19.72 | 7,219 |
| 2016-10-03 | $25.16 | $25.19 | $25.01 | $25.12 | $19.71 | 10,855 |
| 2016-09-30 | $25.10 | $25.42 | $25.10 | $25.33 | $19.87 | 13,319 |
| 2016-09-29 | $25.24 | $25.24 | $24.90 | $24.95 | $19.58 | 5,432 |
| 2016-09-28 | $25.43 | $25.77 | $25.42 | $25.77 | $20.22 | 18,329 |
| 2016-09-27 | $25.95 | $26.22 | $25.95 | $26.19 | $20.55 | 8,525 |
| 2016-09-26 | $26.20 | $26.20 | $26.02 | $26.08 | $20.46 | 11,885 |
| 2016-09-23 | $25.94 | $26.12 | $25.94 | $26.10 | $20.48 | 4,982 |
| 2016-09-22 | $26.00 | $26.13 | $25.93 | $26.03 | $20.42 | 5,670 |
| 2016-09-21 | $25.16 | $25.56 | $25.16 | $25.56 | $20.05 | 81,447 |
| 2016-09-20 | $25.09 | $25.20 | $24.96 | $25.06 | $19.66 | 8,488 |
| 2016-09-19 | $25.08 | $25.09 | $24.95 | $25.08 | $19.68 | 7,351 |
| 2016-09-16 | $24.77 | $24.83 | $24.63 | $24.75 | $19.42 | 6,198 |
| 2016-09-15 | $25.03 | $25.18 | $24.98 | $25.11 | $19.70 | 9,367 |
| 2016-09-14 | $24.79 | $24.98 | $24.75 | $24.83 | $19.48 | 14,124 |
| 2016-09-13 | $24.81 | $24.81 | $24.54 | $24.67 | $19.36 | 13,700 |
| 2016-09-12 | $24.97 | $25.19 | $24.87 | $25.19 | $19.76 | 10,892 |
| 2016-09-09 | $25.19 | $25.19 | $24.72 | $24.75 | $19.42 | 16,892 |
| 2016-09-08 | $25.61 | $25.63 | $25.45 | $25.58 | $20.07 | 6,952 |
| 2016-09-07 | $25.76 | $25.79 | $25.63 | $25.65 | $20.13 | 36,820 |
| 2016-09-06 | $25.58 | $25.66 | $25.54 | $25.61 | $20.09 | 9,279 |
| 2016-09-02 | $25.32 | $25.32 | $25.12 | $25.23 | $19.80 | 5,054 |
| 2016-09-01 | $25.13 | $25.22 | $25.03 | $25.22 | $19.79 | 14,620 |
| 2016-08-31 | $25.33 | $25.33 | $24.97 | $25.09 | $19.68 | 10,412 |
| 2016-08-30 | $25.62 | $25.67 | $25.28 | $25.43 | $19.95 | 7,833 |
| 2016-08-29 | $25.94 | $26.10 | $25.89 | $26.10 | $20.48 | 23,872 |
| 2016-08-26 | $25.97 | $26.11 | $25.86 | $26.05 | $20.44 | 7,937 |
| 2016-08-25 | $25.90 | $26.02 | $25.84 | $25.90 | $20.32 | 10,047 |
| 2016-08-24 | $25.98 | $26.13 | $25.94 | $26.03 | $20.42 | 18,945 |
| 2016-08-23 | $26.37 | $26.46 | $26.31 | $26.40 | $20.71 | 10,820 |
| 2016-08-22 | $26.17 | $26.33 | $26.17 | $26.27 | $20.61 | 10,227 |
| 2016-08-19 | $26.09 | $26.35 | $26.09 | $26.35 | $20.67 | 7,753 |
| 2016-08-18 | $26.34 | $26.53 | $26.34 | $26.49 | $20.78 | 13,450 |
| 2016-08-17 | $26.02 | $26.04 | $25.83 | $26.04 | $20.43 | 7,716 |
| 2016-08-16 | $26.10 | $26.13 | $25.99 | $26.04 | $20.43 | 9,525 |
| 2016-08-15 | $26.48 | $26.48 | $26.37 | $26.42 | $20.73 | 22,213 |
| 2016-08-12 | $26.49 | $26.49 | $26.29 | $26.41 | $20.72 | 10,684 |
| 2016-08-11 | $26.62 | $26.68 | $26.51 | $26.57 | $20.84 | 9,813 |
| 2016-08-10 | $26.31 | $26.55 | $26.30 | $26.51 | $20.80 | 7,130 |
| 2016-08-09 | $26.22 | $26.35 | $26.21 | $26.31 | $20.64 | 7,547 |
| 2016-08-08 | $25.49 | $25.54 | $25.38 | $25.49 | $20.00 | 16,660 |
| 2016-08-05 | $25.11 | $25.39 | $25.11 | $25.36 | $19.90 | 12,306 |
| 2016-08-04 | $25.00 | $25.19 | $24.95 | $25.15 | $19.73 | 11,881 |
| 2016-08-03 | $24.78 | $24.94 | $24.78 | $24.89 | $19.52 | 11,199 |
| 2016-08-02 | $25.18 | $25.28 | $25.10 | $25.21 | $19.78 | 16,486 |
| 2016-08-01 | $25.33 | $25.33 | $25.02 | $25.14 | $19.73 | 17,215 |
| 2016-07-29 | $25.19 | $25.37 | $25.19 | $25.28 | $19.83 | 14,556 |
| 2016-07-28 | $25.50 | $25.56 | $25.32 | $25.48 | $19.99 | 16,572 |
| 2016-07-27 | $25.41 | $25.51 | $25.26 | $25.48 | $19.99 | 9,264 |
| 2016-07-26 | $25.02 | $25.13 | $24.92 | $25.06 | $19.66 | 13,359 |
| 2016-07-25 | $25.10 | $25.17 | $25.01 | $25.15 | $19.73 | 6,516 |
| 2016-07-22 | $24.82 | $24.94 | $24.80 | $24.88 | $19.52 | 6,306 |
| 2016-07-21 | $24.76 | $24.76 | $24.61 | $24.66 | $19.35 | 9,682 |
| 2016-07-20 | $24.92 | $25.05 | $24.88 | $24.92 | $19.55 | 11,868 |
| 2016-07-19 | $24.81 | $24.81 | $24.49 | $24.54 | $19.25 | 14,887 |
| 2016-07-18 | $23.75 | $23.76 | $23.55 | $23.65 | $18.56 | 24,610 |
| 2016-07-15 | $23.76 | $23.82 | $23.73 | $23.79 | $18.67 | 12,574 |
| 2016-07-14 | $23.84 | $23.92 | $23.71 | $23.86 | $18.72 | 18,391 |
| 2016-07-13 | $23.74 | $23.80 | $23.62 | $23.75 | $18.63 | 6,677 |
| 2016-07-12 | $23.51 | $23.61 | $23.44 | $23.53 | $18.46 | 24,458 |
| 2016-07-11 | $23.23 | $23.42 | $23.23 | $23.35 | $18.32 | 12,969 |
| 2016-07-08 | $22.76 | $22.76 | $22.61 | $22.64 | $17.76 | 7,604 |
| 2016-07-07 | $22.36 | $22.37 | $22.21 | $22.37 | $17.55 | 9,211 |
| 2016-07-06 | $22.22 | $22.41 | $22.08 | $22.33 | $17.52 | 10,942 |
| 2016-07-05 | $22.75 | $22.75 | $22.30 | $22.38 | $17.56 | 13,124 |
| 2016-07-01 | $23.11 | $23.19 | $23.02 | $23.05 | $18.09 | 10,926 |
| 2016-06-30 | $22.60 | $23.04 | $22.60 | $22.95 | $18.01 | 10,596 |
| 2016-06-29 | $22.42 | $22.58 | $22.41 | $22.50 | $17.65 | 10,339 |
| 2016-06-28 | $22.13 | $22.14 | $21.85 | $22.09 | $17.33 | 16,372 |
| 2016-06-27 | $21.61 | $21.61 | $21.12 | $21.45 | $16.83 | 16,526 |
| 2016-06-24 | $22.75 | $22.89 | $21.29 | $22.03 | $17.28 | 19,297 |
| 2016-06-23 | $23.30 | $23.65 | $23.30 | $23.50 | $18.44 | 9,737 |
| 2016-06-22 | $22.87 | $22.94 | $22.73 | $22.78 | $17.87 | 16,503 |
| 2016-06-21 | $22.74 | $22.87 | $22.63 | $22.76 | $17.86 | 17,148 |
| 2016-06-20 | $22.76 | $22.90 | $22.72 | $22.73 | $17.83 | 9,853 |
| 2016-06-17 | $22.11 | $22.28 | $22.04 | $22.17 | $17.39 | 10,148 |
| 2016-06-16 | $21.60 | $21.97 | $21.51 | $21.93 | $17.21 | 31,519 |
| 2016-06-15 | $22.03 | $22.17 | $21.98 | $22.02 | $17.27 | 11,992 |
| 2016-06-14 | $21.86 | $21.92 | $21.74 | $21.89 | $17.17 | 15,728 |
| 2016-06-13 | $22.40 | $22.49 | $22.15 | $22.22 | $17.43 | 9,525 |
| 2016-06-10 | $22.97 | $22.97 | $22.64 | $22.68 | $17.79 | 13,128 |
| 2016-06-09 | $23.40 | $23.50 | $23.35 | $23.50 | $18.44 | 12,757 |
| 2016-06-08 | $23.62 | $23.65 | $23.55 | $23.59 | $18.51 | 8,427 |
| 2016-06-07 | $23.66 | $23.75 | $23.56 | $23.64 | $18.54 | 10,163 |
| 2016-06-06 | $23.53 | $23.60 | $23.51 | $23.57 | $18.49 | 4,095 |
| 2016-06-03 | $23.30 | $23.40 | $23.23 | $23.38 | $18.34 | 12,318 |
| 2016-06-02 | $23.09 | $23.14 | $22.98 | $23.05 | $18.09 | 14,579 |
| 2016-06-01 | $23.42 | $23.49 | $23.36 | $23.49 | $18.43 | 13,300 |
| 2016-05-31 | $23.39 | $23.60 | $23.39 | $23.53 | $18.46 | 8,038 |
| 2016-05-27 | $23.10 | $23.16 | $23.01 | $23.13 | $18.15 | 9,657 |
| 2016-05-26 | $22.99 | $23.19 | $22.96 | $23.11 | $18.13 | 315,535 |
| 2016-05-25 | $22.40 | $22.46 | $22.32 | $22.32 | $17.51 | 700,574 |
| 2016-05-24 | $22.50 | $22.51 | $22.35 | $22.40 | $17.57 | 184,917 |
| 2016-05-23 | $22.14 | $22.34 | $22.14 | $22.25 | $17.45 | 9,313 |
| 2016-05-20 | $22.35 | $22.43 | $22.29 | $22.34 | $17.52 | 8,215 |
| 2016-05-19 | $21.87 | $22.01 | $21.87 | $21.92 | $17.20 | 5,996 |
| 2016-05-18 | $22.42 | $22.55 | $22.22 | $22.35 | $17.54 | 117,401 |
| 2016-05-17 | $22.35 | $22.52 | $22.20 | $22.23 | $17.44 | 11,978 |
| 2016-05-16 | $22.45 | $22.54 | $22.45 | $22.52 | $17.67 | 14,590 |
| 2016-05-13 | $22.33 | $22.33 | $22.16 | $22.22 | $17.43 | 8,233 |
| 2016-05-12 | $22.71 | $22.71 | $22.32 | $22.45 | $17.61 | 6,476 |
| 2016-05-11 | $22.48 | $22.57 | $22.42 | $22.51 | $17.66 | 12,458 |
| 2016-05-10 | $22.22 | $22.36 | $22.22 | $22.31 | $17.50 | 8,808 |
| 2016-05-09 | $22.20 | $22.20 | $22.01 | $22.01 | $17.27 | 19,957 |
| 2016-05-06 | $22.27 | $22.29 | $22.10 | $22.20 | $17.41 | 10,893 |
| 2016-05-05 | $22.25 | $22.32 | $22.10 | $22.15 | $17.38 | 17,697 |
| 2016-05-04 | $22.41 | $22.51 | $22.28 | $22.42 | $17.59 | 11,257 |
| 2016-05-03 | $22.74 | $22.86 | $22.60 | $22.71 | $17.82 | 14,329 |
| 2016-05-02 | $22.83 | $22.92 | $22.75 | $22.92 | $17.98 | 13,672 |
| 2016-04-29 | $22.88 | $22.96 | $22.68 | $22.83 | $17.91 | 8,211 |
| 2016-04-28 | $22.56 | $22.61 | $22.40 | $22.50 | $17.65 | 10,697 |
| 2016-04-27 | $22.47 | $22.63 | $22.47 | $22.60 | $17.73 | 16,755 |
| 2016-04-26 | $22.42 | $22.61 | $22.38 | $22.38 | $17.56 | 7,539 |
| 2016-04-25 | $22.43 | $22.50 | $22.41 | $22.44 | $17.61 | 6,883 |
| 2016-04-22 | $22.50 | $22.57 | $22.41 | $22.50 | $17.65 | 15,969 |
| 2016-04-21 | $23.11 | $23.14 | $22.62 | $22.69 | $17.80 | 17,640 |
| 2016-04-20 | $24.26 | $24.50 | $24.26 | $24.30 | $19.07 | 8,652 |
| 2016-04-19 | $24.36 | $24.61 | $24.36 | $24.45 | $19.18 | 9,156 |
| 2016-04-18 | $23.69 | $23.75 | $23.67 | $23.74 | $18.63 | 16,530 |
| 2016-04-15 | $23.84 | $23.84 | $23.61 | $23.72 | $18.61 | 14,247 |
| 2016-04-14 | $23.49 | $23.53 | $23.34 | $23.42 | $18.38 | 25,303 |
| 2016-04-13 | $23.15 | $23.35 | $23.15 | $23.25 | $18.24 | 7,872 |
| 2016-04-12 | $23.34 | $23.62 | $23.26 | $23.62 | $18.53 | 10,881 |
| 2016-04-11 | $23.59 | $23.61 | $23.40 | $23.40 | $18.36 | 8,575 |
| 2016-04-08 | $23.38 | $23.68 | $23.38 | $23.40 | $18.36 | 11,737 |
| 2016-04-07 | $22.96 | $22.98 | $22.75 | $22.93 | $17.99 | 10,338 |
| 2016-04-06 | $22.95 | $23.29 | $22.90 | $23.18 | $18.19 | 13,858 |
| 2016-04-05 | $23.05 | $23.12 | $22.97 | $23.03 | $18.07 | 13,108 |
| 2016-04-04 | $23.23 | $23.40 | $23.20 | $23.28 | $18.27 | 18,212 |
| 2016-04-01 | $23.19 | $23.44 | $23.19 | $23.40 | $18.36 | 12,694 |
| 2016-03-31 | $24.28 | $24.28 | $24.02 | $24.08 | $18.89 | 11,333 |
| 2016-03-30 | $24.47 | $24.67 | $24.39 | $24.41 | $19.15 | 12,233 |
| 2016-03-29 | $23.44 | $23.82 | $23.39 | $23.79 | $18.66 | 13,690 |
| 2016-03-28 | $23.40 | $23.44 | $23.13 | $23.24 | $18.23 | 17,792 |
| 2016-03-24 | $23.15 | $23.25 | $23.13 | $23.20 | $18.20 | 12,967 |
| 2016-03-23 | $23.44 | $23.54 | $23.41 | $23.48 | $18.42 | 16,028 |
| 2016-03-22 | $23.34 | $23.58 | $23.32 | $23.48 | $18.42 | 17,374 |
| 2016-03-21 | $23.85 | $24.01 | $23.85 | $24.00 | $18.83 | 12,401 |
| 2016-03-18 | $24.03 | $24.04 | $23.89 | $23.98 | $18.81 | 13,443 |
| 2016-03-17 | $23.78 | $23.95 | $23.75 | $23.95 | $18.79 | 11,607 |
| 2016-03-16 | $23.35 | $23.72 | $23.30 | $23.64 | $17.92 | 13,103 |
| 2016-03-15 | $23.36 | $23.50 | $23.28 | $23.37 | $17.71 | 16,421 |
| 2016-03-14 | $23.14 | $23.73 | $23.14 | $23.52 | $17.83 | 17,283 |
| 2016-03-11 | $22.57 | $22.77 | $22.51 | $22.77 | $17.26 | 11,446 |
| 2016-03-10 | $22.50 | $22.54 | $22.23 | $22.44 | $17.01 | 12,130 |
| 2016-03-09 | $22.14 | $22.38 | $22.14 | $22.33 | $16.93 | 165,267 |
| 2016-03-08 | $22.40 | $22.40 | $22.04 | $22.04 | $16.70 | 14,096 |
| 2016-03-07 | $22.70 | $22.84 | $22.10 | $22.41 | $16.99 | 18,746 |
| 2016-03-04 | $22.79 | $22.90 | $22.65 | $22.85 | $16.74 | 33,640 |
| 2016-03-03 | $22.68 | $22.69 | $22.25 | $22.56 | $16.53 | 36,850 |
| 2016-03-02 | $22.09 | $22.24 | $21.96 | $22.24 | $16.29 | 39,728 |
| 2016-03-01 | $22.55 | $22.81 | $22.55 | $22.78 | $16.69 | 25,421 |
| 2016-02-29 | $22.26 | $22.31 | $22.03 | $22.03 | $16.14 | 22,205 |
| 2016-02-26 | $22.48 | $22.50 | $22.28 | $22.39 | $16.40 | 10,646 |
| 2016-02-25 | $22.26 | $22.42 | $22.15 | $22.32 | $16.35 | 12,771 |
| 2016-02-24 | $21.99 | $22.15 | $21.90 | $22.15 | $16.23 | 12,383 |
| 2016-02-23 | $22.50 | $22.53 | $22.24 | $22.32 | $16.35 | 15,799 |
| 2016-02-22 | $22.44 | $22.73 | $22.44 | $22.69 | $16.62 | 12,916 |
| 2016-02-19 | $22.29 | $22.42 | $22.21 | $22.42 | $16.43 | 11,667 |
| 2016-02-18 | $22.15 | $22.18 | $22.00 | $22.14 | $16.22 | 12,165 |
| 2016-02-17 | $21.78 | $22.08 | $21.77 | $22.01 | $16.13 | 34,270 |
| 2016-02-16 | $21.26 | $21.50 | $21.25 | $21.50 | $15.75 | 18,604 |
| 2016-02-12 | $20.84 | $21.12 | $20.82 | $21.10 | $15.46 | 35,083 |
| 2016-02-11 | $21.40 | $21.40 | $21.12 | $21.35 | $15.64 | 16,658 |
| 2016-02-10 | $21.82 | $21.93 | $21.70 | $21.75 | $15.93 | 24,186 |
| 2016-02-09 | $21.83 | $22.28 | $21.83 | $22.20 | $16.27 | 17,846 |
| 2016-02-08 | $22.12 | $22.18 | $21.89 | $22.13 | $16.21 | 23,743 |
| 2016-02-05 | $22.96 | $23.00 | $22.68 | $22.75 | $16.67 | 21,770 |
| 2016-02-04 | $22.57 | $22.77 | $22.57 | $22.73 | $16.65 | 25,731 |
| 2016-02-03 | $21.97 | $22.53 | $21.97 | $22.53 | $16.51 | 38,497 |
| 2016-02-02 | $21.60 | $21.62 | $21.32 | $21.39 | $15.67 | 30,564 |
| 2016-02-01 | $21.98 | $22.22 | $21.98 | $22.21 | $16.27 | 35,435 |
| 2016-01-29 | $21.79 | $21.95 | $21.62 | $21.95 | $16.08 | 22,363 |
| 2016-01-28 | $21.81 | $21.81 | $21.07 | $21.34 | $15.64 | 33,745 |
| 2016-01-27 | $21.20 | $21.42 | $21.04 | $21.24 | $15.56 | 31,558 |
| 2016-01-26 | $20.58 | $20.98 | $20.58 | $20.85 | $15.28 | 23,514 |
| 2016-01-25 | $20.48 | $20.52 | $20.35 | $20.41 | $14.95 | 17,262 |
| 2016-01-22 | $20.29 | $20.42 | $20.25 | $20.42 | $14.96 | 42,858 |
| 2016-01-21 | $19.66 | $20.08 | $19.66 | $20.06 | $14.70 | 39,850 |
| 2016-01-20 | $19.92 | $20.07 | $19.65 | $20.05 | $14.69 | 33,913 |
| 2016-01-19 | $20.49 | $20.49 | $20.23 | $20.40 | $14.95 | 36,089 |
| 2016-01-15 | $20.40 | $20.47 | $20.19 | $20.29 | $14.86 | 30,997 |
| 2016-01-14 | $20.54 | $20.80 | $20.46 | $20.70 | $15.17 | 25,468 |
| 2016-01-13 | $20.90 | $20.90 | $20.34 | $20.48 | $15.01 | 12,806 |
| 2016-01-12 | $20.40 | $20.55 | $20.22 | $20.35 | $14.91 | 49,815 |
| 2016-01-11 | $19.90 | $19.90 | $19.76 | $19.86 | $14.55 | 38,006 |
| 2016-01-08 | $19.78 | $19.86 | $19.59 | $19.59 | $14.35 | 17,566 |
| 2016-01-07 | $19.46 | $19.89 | $19.41 | $19.76 | $14.48 | 19,463 |
| 2016-01-06 | $20.08 | $20.14 | $19.96 | $20.07 | $14.71 | 18,352 |
| 2016-01-05 | $20.23 | $20.36 | $20.13 | $20.29 | $14.86 | 24,666 |
| 2016-01-04 | $20.44 | $20.54 | $20.20 | $20.54 | $15.05 | 26,997 |
| 2015-12-31 | $21.05 | $21.16 | $20.97 | $21.01 | $15.39 | 28,346 |
| 2015-12-30 | $21.45 | $21.47 | $21.25 | $21.30 | $15.61 | 13,786 |
| 2015-12-29 | $21.43 | $21.57 | $21.41 | $21.53 | $15.77 | 16,587 |
| 2015-12-28 | $21.37 | $21.54 | $21.34 | $21.54 | $15.78 | 37,157 |
| 2015-12-24 | $21.27 | $21.43 | $21.25 | $21.41 | $15.69 | 17,552 |
| 2015-12-23 | $21.13 | $21.36 | $21.05 | $21.31 | $15.61 | 36,170 |
| 2015-12-22 | $20.89 | $21.12 | $20.85 | $21.07 | $15.44 | 28,470 |
| 2015-12-21 | $21.02 | $21.04 | $20.82 | $20.90 | $15.31 | 38,490 |
| 2015-12-18 | $20.83 | $20.92 | $20.76 | $20.81 | $15.24 | 24,091 |
| 2015-12-17 | $21.47 | $21.47 | $21.12 | $21.20 | $15.53 | 20,764 |
| 2015-12-16 | $21.51 | $21.88 | $21.48 | $21.88 | $16.03 | 33,678 |
| 2015-12-15 | $21.38 | $21.44 | $21.22 | $21.33 | $15.63 | 33,312 |
| 2015-12-14 | $21.15 | $21.20 | $21.00 | $21.17 | $15.51 | 30,857 |
| 2015-12-11 | $21.22 | $21.23 | $20.93 | $20.94 | $15.34 | 43,912 |
| 2015-12-10 | $21.67 | $21.78 | $21.64 | $21.70 | $15.90 | 23,445 |
| 2015-12-09 | $20.90 | $21.40 | $20.85 | $21.20 | $15.53 | 37,378 |
| 2015-12-08 | $20.87 | $21.01 | $20.81 | $20.91 | $15.32 | 21,339 |
| 2015-12-07 | $21.49 | $21.55 | $21.40 | $21.55 | $15.79 | 32,070 |
| 2015-12-04 | $21.16 | $21.49 | $21.10 | $21.49 | $15.75 | 32,150 |
| 2015-12-03 | $21.38 | $21.48 | $21.20 | $21.28 | $15.59 | 23,615 |
| 2015-12-02 | $21.36 | $21.51 | $21.36 | $21.44 | $15.71 | 16,890 |
| 2015-12-01 | $21.49 | $21.49 | $21.30 | $21.46 | $15.72 | 29,074 |
| 2015-11-30 | $21.27 | $21.35 | $21.27 | $21.33 | $15.63 | 9,742 |
| 2015-11-27 | $21.25 | $21.32 | $21.21 | $21.30 | $15.61 | 10,762 |
| 2015-11-25 | $21.24 | $21.40 | $21.22 | $21.27 | $15.58 | 16,905 |
| 2015-11-24 | $21.00 | $21.12 | $20.90 | $21.04 | $15.42 | 61,953 |
| 2015-11-23 | $21.38 | $21.51 | $21.36 | $21.36 | $15.65 | 52,079 |
| 2015-11-20 | $21.55 | $21.55 | $21.43 | $21.43 | $15.70 | 55,236 |
| 2015-11-19 | $21.42 | $21.52 | $21.41 | $21.48 | $15.74 | 33,805 |
| 2015-11-18 | $21.43 | $21.51 | $21.30 | $21.40 | $15.68 | 18,763 |
| 2015-11-17 | $21.41 | $21.44 | $21.17 | $21.29 | $15.60 | 18,689 |
| 2015-11-16 | $21.21 | $21.48 | $21.21 | $21.41 | $15.69 | 17,373 |
| 2015-11-13 | $21.03 | $21.10 | $20.96 | $21.06 | $15.43 | 19,800 |
| 2015-11-12 | $21.01 | $21.34 | $21.01 | $21.25 | $15.57 | 9,011 |
| 2015-11-11 | $21.36 | $21.38 | $21.27 | $21.36 | $15.65 | 14,142 |
| 2015-11-10 | $21.23 | $21.26 | $21.17 | $21.23 | $15.55 | 20,074 |
| 2015-11-09 | $21.58 | $21.60 | $21.36 | $21.36 | $15.65 | 11,019 |
| 2015-11-06 | $21.58 | $21.65 | $21.48 | $21.64 | $15.85 | 10,754 |
| 2015-11-05 | $21.72 | $21.80 | $21.62 | $21.75 | $15.94 | 15,425 |
| 2015-11-04 | $21.57 | $21.63 | $21.48 | $21.51 | $15.76 | 16,024 |
| 2015-11-03 | $21.47 | $21.65 | $21.47 | $21.62 | $15.84 | 8,628 |
| 2015-11-02 | $21.44 | $21.51 | $21.41 | $21.48 | $15.73 | 14,653 |
| 2015-10-30 | $21.37 | $21.45 | $21.28 | $21.36 | $15.65 | 35,098 |
| 2015-10-29 | $21.11 | $21.26 | $21.11 | $21.23 | $15.55 | 28,007 |
| 2015-10-28 | $21.45 | $21.65 | $21.28 | $21.44 | $15.71 | 13,924 |
| 2015-10-27 | $21.05 | $21.09 | $21.00 | $21.07 | $15.44 | 18,203 |
| 2015-10-26 | $21.25 | $21.25 | $21.03 | $21.07 | $15.44 | 14,957 |
| 2015-10-23 | $21.37 | $21.40 | $21.15 | $21.27 | $15.58 | 25,165 |
| 2015-10-22 | $20.59 | $21.40 | $20.59 | $21.17 | $15.51 | 45,580 |
| 2015-10-21 | $20.83 | $20.88 | $20.47 | $20.47 | $15.00 | 17,481 |
| 2015-10-20 | $20.65 | $20.76 | $20.53 | $20.69 | $15.16 | 13,472 |
| 2015-10-19 | $20.64 | $20.80 | $20.60 | $20.74 | $15.20 | 17,886 |
| 2015-10-16 | $20.40 | $20.53 | $20.35 | $20.53 | $15.04 | 51,932 |
| 2015-10-15 | $20.89 | $21.11 | $20.81 | $21.06 | $15.43 | 40,399 |
| 2015-10-14 | $21.01 | $21.14 | $21.01 | $21.07 | $15.44 | 36,777 |
| 2015-10-13 | $20.90 | $20.97 | $20.81 | $20.85 | $15.28 | 23,771 |
| 2015-10-12 | $21.08 | $21.25 | $21.08 | $21.15 | $15.50 | 11,050 |
| 2015-10-09 | $21.30 | $21.30 | $21.13 | $21.29 | $15.60 | 15,901 |
| 2015-10-08 | $21.10 | $21.52 | $21.04 | $21.52 | $15.77 | 121,118 |
| 2015-10-07 | $21.35 | $21.35 | $20.96 | $21.12 | $15.47 | 8,249 |
| 2015-10-06 | $20.75 | $20.87 | $20.73 | $20.82 | $15.25 | 20,219 |
| 2015-10-05 | $20.21 | $20.41 | $20.16 | $20.37 | $14.92 | 19,975 |
| 2015-10-02 | $19.45 | $19.77 | $19.45 | $19.69 | $14.43 | 25,940 |
| 2015-10-01 | $19.33 | $19.33 | $18.92 | $19.09 | $13.99 | 30,214 |
| 2015-09-30 | $19.14 | $19.14 | $18.78 | $18.89 | $13.84 | 32,358 |
| 2015-09-29 | $18.23 | $18.37 | $18.22 | $18.35 | $13.44 | 51,973 |
| 2015-09-28 | $18.14 | $18.14 | $17.87 | $17.93 | $13.14 | 23,029 |
| 2015-09-25 | $18.47 | $18.47 | $18.19 | $18.24 | $13.36 | 26,008 |
| 2015-09-24 | $18.30 | $18.42 | $18.08 | $18.42 | $13.50 | 29,256 |
| 2015-09-23 | $19.00 | $19.00 | $18.63 | $18.69 | $13.69 | 12,667 |
| 2015-09-22 | $19.14 | $19.20 | $18.95 | $19.14 | $14.02 | 18,023 |
| 2015-09-21 | $19.74 | $19.77 | $19.55 | $19.60 | $14.36 | 19,112 |
| 2015-09-18 | $19.86 | $19.96 | $19.72 | $19.79 | $14.50 | 10,986 |
| 2015-09-17 | $19.94 | $20.22 | $19.85 | $20.05 | $14.69 | 22,251 |
| 2015-09-16 | $20.00 | $20.20 | $19.94 | $20.17 | $14.78 | 16,305 |
| 2015-09-15 | $19.38 | $19.53 | $19.37 | $19.49 | $14.28 | 51,898 |
| 2015-09-14 | $19.33 | $19.39 | $19.29 | $19.36 | $14.18 | 23,254 |
| 2015-09-11 | $19.69 | $19.74 | $19.52 | $19.65 | $14.40 | 17,528 |
| 2015-09-10 | $19.49 | $19.78 | $19.49 | $19.77 | $14.49 | 32,102 |
| 2015-09-09 | $19.74 | $19.85 | $19.55 | $19.56 | $14.33 | 17,723 |
| 2015-09-08 | $19.22 | $19.34 | $19.13 | $19.28 | $14.13 | 17,881 |
| 2015-09-04 | $18.95 | $18.98 | $18.81 | $18.98 | $13.91 | 22,393 |
| 2015-09-03 | $19.35 | $19.38 | $19.22 | $19.29 | $14.13 | 23,391 |
| 2015-09-02 | $19.07 | $19.14 | $18.96 | $19.14 | $14.02 | 21,074 |
| 2015-09-01 | $19.19 | $19.29 | $18.93 | $18.95 | $13.88 | 33,988 |
| 2015-08-31 | $19.49 | $19.78 | $19.47 | $19.77 | $14.49 | 38,128 |
| 2015-08-28 | $19.74 | $19.74 | $19.54 | $19.64 | $14.39 | 30,017 |
| 2015-08-27 | $19.74 | $19.89 | $19.69 | $19.88 | $14.57 | 29,217 |
| 2015-08-26 | $20.17 | $20.17 | $19.37 | $19.77 | $14.49 | 43,565 |
| 2015-08-25 | $20.34 | $20.39 | $19.67 | $19.88 | $14.57 | 49,351 |
| 2015-08-24 | $19.41 | $20.26 | $19.39 | $19.89 | $14.57 | 54,025 |
| 2015-08-21 | $20.14 | $20.17 | $19.72 | $19.83 | $14.53 | 35,497 |
| 2015-08-20 | $20.08 | $20.13 | $19.96 | $19.97 | $14.63 | 18,196 |
| 2015-08-19 | $20.32 | $20.51 | $20.27 | $20.48 | $15.01 | 10,682 |
| 2015-08-18 | $20.41 | $20.54 | $20.41 | $20.48 | $15.01 | 11,952 |
| 2015-08-17 | $20.48 | $20.65 | $20.45 | $20.65 | $15.13 | 16,713 |
| 2015-08-14 | $20.81 | $20.86 | $20.78 | $20.83 | $15.26 | 27,756 |
| 2015-08-13 | $20.76 | $20.90 | $20.72 | $20.89 | $15.31 | 11,062 |
| 2015-08-12 | $20.44 | $20.61 | $20.31 | $20.53 | $15.04 | 22,687 |
| 2015-08-11 | $20.98 | $21.12 | $20.88 | $21.12 | $15.47 | 23,623 |
| 2015-08-10 | $21.56 | $21.77 | $21.56 | $21.77 | $15.95 | 21,645 |
Kone Corp (KNYJY) News Headlines
Recent Kone Corp (KNYJY) News
Similar Companies to Kone Corp (KNYJY) 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 | -- | -- | -- |