MidWestOne Financial Group Inc (MOFG) Exchange: NASDAQ
Data as of April 18, 2024
$19.72 ($-0.06) -0.30%
MidWestOne Financial Group Inc - Daily Information
Click for more stock information on MidWestOne Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $20.00 |
| Previous Close | $19.72 |
| High | $20.20 |
| Low | $19.52 |
| Adjusted Open | $20.00 |
| Previous Adjusted Close | $19.72 |
| Adjusted High | $20.20 |
| Adjusted Low | $19.52 |
About MidWestOne Financial Group Inc (MOFG)
MidWestOne Financial Group Inc (MOFG) is a financial services holding company based out of Iowa City, Iowa that provides its customers with a full range banking services including savings and loan services. Founded in 1929, the company has grown in size and scope over the decades and now operates as a multi-state bank with an asset base of over $1.5 billion. MidWestOne has experienced steady growth since its inception, seeing a 7% increase in loans and an 8% increase in assets over the past decade. Through its subsidiaries, MidWestOne offers a full range of banking and financial solutions to its customers, including deposit and savings accounts, mortgages, vehicle and home equity loans, credit cards, insurance and investment services. The bank is also known for providing customers with innovative digital tools to help manage their finances, such as mobile banking and mobile check deposit. In addition, it offers personal and business banking services in local communities throughout the Midwest.
Invest in MidWestOne Financial Group Inc (MOFG)
Historical Stock Data for MidWestOne Financial Group Inc (MOFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $20.00 | $20.20 | $19.52 | $19.72 | $19.72 | 46,691 |
| 2024-04-17 | $20.19 | $20.20 | $19.65 | $19.78 | $19.78 | 30,687 |
| 2024-04-16 | $20.29 | $20.29 | $19.96 | $20.05 | $20.05 | 20,626 |
| 2024-04-15 | $20.69 | $22.14 | $20.50 | $20.60 | $20.60 | 19,541 |
| 2024-04-12 | $20.46 | $21.01 | $20.28 | $20.59 | $20.59 | 21,854 |
| 2024-04-11 | $20.88 | $21.08 | $20.28 | $20.60 | $20.60 | 34,820 |
| 2024-04-10 | $21.11 | $21.87 | $19.90 | $20.60 | $20.60 | 57,535 |
| 2024-04-09 | $21.83 | $22.15 | $21.76 | $21.87 | $21.87 | 15,532 |
| 2024-04-08 | $21.70 | $22.17 | $21.62 | $21.82 | $21.82 | 46,717 |
| 2024-04-05 | $22.29 | $22.29 | $21.54 | $21.64 | $21.64 | 23,598 |
| 2024-04-04 | $22.68 | $22.88 | $22.46 | $22.50 | $22.50 | 28,943 |
| 2024-04-03 | $22.29 | $22.59 | $22.29 | $22.44 | $22.44 | 17,737 |
| 2024-04-02 | $22.51 | $23.31 | $22.27 | $22.49 | $22.49 | 24,150 |
| 2024-04-01 | $23.42 | $23.42 | $22.69 | $22.81 | $22.81 | 24,871 |
| 2024-03-28 | $23.36 | $24.23 | $23.22 | $23.44 | $23.44 | 100,920 |
| 2024-03-27 | $22.46 | $23.52 | $22.32 | $23.50 | $23.50 | 26,934 |
| 2024-03-26 | $22.69 | $22.87 | $22.02 | $22.18 | $22.18 | 58,883 |
| 2024-03-25 | $22.82 | $23.05 | $22.61 | $22.61 | $22.61 | 21,003 |
| 2024-03-22 | $23.49 | $23.49 | $22.59 | $22.73 | $22.73 | 28,690 |
| 2024-03-21 | $23.17 | $23.89 | $23.17 | $23.33 | $23.33 | 37,327 |
| 2024-03-20 | $22.02 | $23.79 | $22.02 | $23.33 | $23.33 | 32,542 |
| 2024-03-19 | $21.70 | $22.20 | $21.70 | $22.05 | $22.05 | 45,398 |
| 2024-03-18 | $22.51 | $22.51 | $21.70 | $21.70 | $21.70 | 31,259 |
| 2024-03-15 | $21.70 | $22.61 | $21.70 | $22.47 | $22.47 | 102,707 |
| 2024-03-14 | $22.66 | $22.66 | $21.79 | $21.89 | $21.89 | 23,427 |
| 2024-03-13 | $22.35 | $23.00 | $22.35 | $22.73 | $22.73 | 30,960 |
| 2024-03-12 | $22.67 | $22.67 | $22.30 | $22.58 | $22.58 | 41,271 |
| 2024-03-11 | $22.44 | $22.70 | $22.30 | $22.50 | $22.50 | 31,942 |
| 2024-03-08 | $22.48 | $23.03 | $22.33 | $22.45 | $22.45 | 17,254 |
| 2024-03-07 | $22.40 | $22.90 | $21.98 | $22.12 | $22.12 | 22,594 |
| 2024-03-06 | $22.64 | $22.94 | $22.13 | $22.15 | $22.15 | 22,161 |
| 2024-03-05 | $22.15 | $22.90 | $22.15 | $22.57 | $22.57 | 20,909 |
| 2024-03-04 | $22.88 | $23.25 | $22.03 | $22.13 | $22.13 | 20,612 |
| 2024-03-01 | $22.86 | $23.45 | $22.03 | $22.63 | $22.63 | 33,766 |
| 2024-02-29 | $22.96 | $24.09 | $22.60 | $22.92 | $22.92 | 44,517 |
| 2024-02-28 | $22.71 | $23.78 | $22.66 | $22.66 | $22.42 | 12,976 |
| 2024-02-27 | $23.25 | $23.57 | $22.85 | $22.85 | $22.61 | 10,488 |
| 2024-02-26 | $23.13 | $23.45 | $22.95 | $23.05 | $22.81 | 15,352 |
| 2024-02-23 | $23.09 | $23.56 | $22.90 | $23.23 | $22.99 | 52,736 |
| 2024-02-22 | $23.09 | $23.65 | $22.64 | $23.09 | $22.85 | 24,705 |
| 2024-02-21 | $23.38 | $23.46 | $23.01 | $23.20 | $22.96 | 17,173 |
| 2024-02-20 | $23.64 | $24.32 | $23.18 | $23.24 | $23.00 | 15,786 |
| 2024-02-16 | $24.24 | $24.95 | $23.81 | $24.05 | $23.80 | 25,854 |
| 2024-02-15 | $24.14 | $24.49 | $23.57 | $24.48 | $24.22 | 36,385 |
| 2024-02-14 | $22.71 | $23.72 | $22.54 | $23.06 | $22.82 | 25,799 |
| 2024-02-13 | $23.74 | $24.35 | $22.29 | $22.46 | $22.22 | 41,589 |
| 2024-02-12 | $23.88 | $24.84 | $23.88 | $24.41 | $24.15 | 44,397 |
| 2024-02-09 | $25.69 | $25.69 | $23.59 | $23.98 | $23.98 | 23,473 |
| 2024-02-08 | $23.13 | $23.92 | $23.13 | $23.60 | $23.60 | 20,221 |
| 2024-02-07 | $23.12 | $23.70 | $22.60 | $23.30 | $23.30 | 28,233 |
| 2024-02-06 | $23.89 | $24.34 | $23.28 | $23.49 | $23.49 | 18,707 |
| 2024-02-05 | $24.30 | $25.19 | $23.79 | $23.98 | $23.98 | 32,958 |
| 2024-02-02 | $24.50 | $25.33 | $24.50 | $24.70 | $24.70 | 42,862 |
| 2024-02-01 | $25.70 | $25.70 | $24.39 | $24.99 | $24.99 | 34,606 |
| 2024-01-31 | $26.29 | $26.38 | $24.65 | $25.50 | $25.50 | 27,876 |
| 2024-01-30 | $25.79 | $26.48 | $25.79 | $26.32 | $26.32 | 14,310 |
| 2024-01-29 | $26.59 | $26.66 | $25.65 | $25.99 | $25.99 | 52,427 |
| 2024-01-26 | $26.75 | $26.75 | $26.19 | $26.29 | $26.29 | 18,937 |
| 2024-01-25 | $26.58 | $26.85 | $26.02 | $26.83 | $26.83 | 24,116 |
| 2024-01-24 | $26.43 | $26.48 | $25.92 | $26.15 | $26.15 | 17,703 |
| 2024-01-23 | $26.81 | $26.81 | $25.58 | $26.00 | $26.00 | 33,387 |
| 2024-01-22 | $25.47 | $26.49 | $25.47 | $26.49 | $26.49 | 16,548 |
| 2024-01-19 | $25.13 | $25.45 | $24.74 | $25.31 | $25.31 | 13,927 |
| 2024-01-18 | $24.84 | $25.04 | $24.71 | $24.90 | $24.90 | 12,680 |
| 2024-01-17 | $24.37 | $24.83 | $23.92 | $24.68 | $24.68 | 18,393 |
| 2024-01-16 | $24.54 | $24.98 | $24.49 | $24.70 | $24.70 | 29,376 |
| 2024-01-12 | $25.82 | $26.43 | $24.80 | $24.97 | $24.97 | 22,682 |
| 2024-01-11 | $25.60 | $25.78 | $24.94 | $25.51 | $25.51 | 30,283 |
| 2024-01-10 | $25.22 | $25.76 | $25.22 | $25.73 | $25.73 | 21,979 |
| 2024-01-09 | $25.54 | $25.96 | $25.21 | $25.39 | $25.39 | 30,198 |
| 2024-01-08 | $26.05 | $26.31 | $25.64 | $25.92 | $25.92 | 23,007 |
| 2024-01-05 | $25.62 | $26.75 | $25.62 | $26.03 | $26.03 | 86,986 |
| 2024-01-04 | $25.86 | $26.76 | $25.86 | $25.87 | $25.87 | 30,714 |
| 2024-01-03 | $26.86 | $26.86 | $25.64 | $25.73 | $25.73 | 46,501 |
| 2024-01-02 | $26.97 | $27.47 | $26.55 | $26.97 | $26.97 | 29,259 |
| 2023-12-29 | $27.30 | $27.35 | $26.59 | $26.91 | $26.91 | 20,314 |
| 2023-12-28 | $27.40 | $27.44 | $27.14 | $27.38 | $27.38 | 25,890 |
| 2023-12-27 | $27.38 | $27.78 | $27.08 | $27.44 | $27.44 | 28,489 |
| 2023-12-26 | $27.30 | $27.71 | $26.73 | $27.43 | $27.43 | 24,837 |
| 2023-12-22 | $26.88 | $27.20 | $26.42 | $27.08 | $27.08 | 24,782 |
| 2023-12-21 | $26.86 | $27.00 | $26.39 | $26.66 | $26.66 | 30,597 |
| 2023-12-20 | $25.91 | $27.00 | $25.91 | $26.65 | $26.65 | 81,053 |
| 2023-12-19 | $25.61 | $26.17 | $25.61 | $26.10 | $26.10 | 75,628 |
| 2023-12-18 | $26.38 | $26.49 | $25.53 | $25.56 | $25.56 | 32,223 |
| 2023-12-15 | $26.46 | $26.69 | $25.34 | $26.38 | $26.38 | 126,761 |
| 2023-12-14 | $26.02 | $26.64 | $25.49 | $26.24 | $26.24 | 48,292 |
| 2023-12-13 | $23.68 | $25.90 | $23.48 | $25.34 | $25.34 | 91,370 |
| 2023-12-12 | $23.97 | $24.08 | $23.28 | $23.49 | $23.49 | 31,771 |
| 2023-12-11 | $23.96 | $24.34 | $23.63 | $23.82 | $23.82 | 33,991 |
| 2023-12-08 | $23.93 | $24.53 | $23.45 | $23.78 | $23.78 | 26,830 |
| 2023-12-07 | $23.84 | $23.84 | $23.40 | $23.79 | $23.79 | 19,311 |
| 2023-12-06 | $23.37 | $24.00 | $22.94 | $23.14 | $23.14 | 36,693 |
| 2023-12-05 | $22.96 | $23.55 | $22.96 | $23.07 | $23.07 | 24,011 |
| 2023-12-04 | $22.48 | $23.12 | $22.24 | $22.99 | $22.99 | 32,626 |
| 2023-12-01 | $21.34 | $22.69 | $21.34 | $22.58 | $22.58 | 24,338 |
| 2023-11-30 | $21.61 | $21.61 | $20.79 | $21.06 | $21.06 | 36,431 |
| 2023-11-29 | $21.50 | $21.90 | $21.42 | $21.71 | $21.71 | 13,788 |
| 2023-11-28 | $21.54 | $21.56 | $21.14 | $21.28 | $21.28 | 11,955 |
| 2023-11-27 | $21.74 | $22.04 | $20.80 | $21.44 | $21.44 | 15,356 |
| 2023-11-24 | $21.19 | $21.85 | $21.19 | $21.70 | $21.70 | 5,886 |
| 2023-11-22 | $21.48 | $22.00 | $20.92 | $21.37 | $21.37 | 11,256 |
| 2023-11-21 | $22.53 | $22.53 | $21.24 | $21.32 | $21.32 | 16,144 |
| 2023-11-20 | $22.46 | $22.58 | $21.68 | $21.68 | $21.68 | 8,511 |
| 2023-11-17 | $21.75 | $22.30 | $21.75 | $22.30 | $22.30 | 30,658 |
| 2023-11-16 | $22.45 | $22.45 | $21.25 | $21.43 | $21.43 | 42,164 |
| 2023-11-15 | $22.17 | $22.78 | $22.16 | $22.16 | $22.16 | 17,057 |
| 2023-11-14 | $20.63 | $22.54 | $20.63 | $22.48 | $22.48 | 57,537 |
| 2023-11-13 | $20.09 | $20.55 | $20.06 | $20.30 | $20.30 | 19,737 |
| 2023-11-10 | $20.56 | $20.81 | $20.51 | $20.63 | $20.63 | 24,035 |
| 2023-11-09 | $20.45 | $20.65 | $20.13 | $20.29 | $20.29 | 15,252 |
| 2023-11-08 | $20.62 | $20.62 | $19.85 | $20.24 | $20.24 | 18,475 |
| 2023-11-07 | $20.20 | $20.67 | $20.20 | $20.62 | $20.62 | 16,788 |
| 2023-11-06 | $21.17 | $21.17 | $20.51 | $20.69 | $20.69 | 27,722 |
| 2023-11-03 | $21.25 | $21.75 | $20.69 | $21.13 | $21.13 | 29,203 |
| 2023-11-02 | $19.93 | $20.95 | $19.73 | $20.69 | $20.69 | 15,923 |
| 2023-11-01 | $19.90 | $19.93 | $19.64 | $19.71 | $19.71 | 15,373 |
| 2023-10-31 | $19.89 | $19.97 | $19.63 | $19.92 | $19.92 | 28,443 |
| 2023-10-30 | $19.50 | $20.12 | $19.50 | $19.90 | $19.90 | 25,959 |
| 2023-10-27 | $19.90 | $20.04 | $19.42 | $19.60 | $19.60 | 32,969 |
| 2023-10-26 | $19.60 | $20.08 | $19.37 | $19.90 | $19.90 | 23,354 |
| 2023-10-25 | $19.32 | $19.73 | $19.19 | $19.39 | $19.39 | 22,258 |
| 2023-10-24 | $19.50 | $19.65 | $19.27 | $19.56 | $19.56 | 35,509 |
| 2023-10-23 | $19.93 | $20.25 | $19.52 | $19.61 | $19.61 | 24,958 |
| 2023-10-20 | $20.93 | $20.93 | $19.89 | $19.89 | $19.89 | 30,320 |
| 2023-10-19 | $20.49 | $21.56 | $20.49 | $20.80 | $20.80 | 27,571 |
| 2023-10-18 | $21.00 | $21.00 | $20.20 | $20.28 | $20.28 | 13,035 |
| 2023-10-17 | $20.79 | $21.46 | $20.79 | $20.88 | $20.88 | 26,271 |
| 2023-10-16 | $20.43 | $20.70 | $20.26 | $20.54 | $20.54 | 20,409 |
| 2023-10-13 | $20.99 | $20.99 | $20.02 | $20.08 | $20.08 | 11,237 |
| 2023-10-12 | $20.67 | $20.81 | $20.50 | $20.76 | $20.76 | 18,298 |
| 2023-10-11 | $21.13 | $21.13 | $20.36 | $20.87 | $20.87 | 10,915 |
| 2023-10-10 | $20.80 | $21.26 | $20.70 | $20.87 | $20.87 | 36,757 |
| 2023-10-09 | $20.81 | $21.11 | $20.72 | $20.85 | $20.85 | 20,404 |
| 2023-10-06 | $21.18 | $21.24 | $20.70 | $20.92 | $20.92 | 23,514 |
| 2023-10-05 | $20.95 | $21.42 | $20.95 | $21.31 | $21.31 | 43,688 |
| 2023-10-04 | $20.17 | $20.95 | $20.12 | $20.85 | $20.85 | 27,447 |
| 2023-10-03 | $20.18 | $20.34 | $19.71 | $20.15 | $20.15 | 33,185 |
| 2023-10-02 | $20.39 | $20.39 | $19.91 | $20.30 | $20.30 | 16,358 |
| 2023-09-29 | $20.62 | $20.68 | $20.20 | $20.33 | $20.33 | 32,811 |
| 2023-09-28 | $20.11 | $20.77 | $20.11 | $20.51 | $20.51 | 23,824 |
| 2023-09-27 | $20.32 | $20.54 | $19.90 | $20.09 | $20.09 | 25,026 |
| 2023-09-26 | $20.00 | $20.00 | $19.22 | $19.33 | $19.33 | 21,582 |
| 2023-09-25 | $19.45 | $19.67 | $19.41 | $19.63 | $19.63 | 11,552 |
| 2023-09-22 | $19.73 | $19.73 | $19.28 | $19.33 | $19.33 | 50,834 |
| 2023-09-21 | $19.79 | $19.80 | $19.65 | $19.74 | $19.74 | 21,550 |
| 2023-09-20 | $20.24 | $20.47 | $19.90 | $19.98 | $19.98 | 12,640 |
| 2023-09-19 | $20.22 | $20.39 | $20.02 | $20.14 | $20.14 | 17,736 |
| 2023-09-18 | $20.95 | $20.95 | $20.34 | $20.40 | $20.40 | 19,299 |
| 2023-09-15 | $21.21 | $21.53 | $20.97 | $20.98 | $20.98 | 66,035 |
| 2023-09-14 | $21.03 | $21.22 | $21.03 | $21.18 | $21.18 | 18,147 |
| 2023-09-13 | $20.95 | $21.02 | $20.82 | $20.87 | $20.87 | 22,434 |
| 2023-09-12 | $20.76 | $21.04 | $20.72 | $20.92 | $20.92 | 15,956 |
| 2023-09-11 | $20.94 | $20.94 | $20.61 | $20.70 | $20.70 | 14,211 |
| 2023-09-08 | $20.31 | $20.82 | $20.18 | $20.75 | $20.75 | 21,293 |
| 2023-09-07 | $20.37 | $20.50 | $20.04 | $20.18 | $20.18 | 106,568 |
| 2023-09-06 | $21.20 | $21.33 | $20.38 | $20.47 | $20.47 | 19,976 |
| 2023-09-05 | $21.62 | $21.69 | $21.00 | $21.16 | $21.16 | 35,291 |
| 2023-09-01 | $21.47 | $21.80 | $21.47 | $21.62 | $21.62 | 22,343 |
| 2023-08-31 | $21.36 | $21.53 | $21.17 | $21.36 | $21.36 | 25,927 |
| 2023-08-30 | $21.31 | $21.65 | $21.31 | $21.48 | $21.24 | 18,529 |
| 2023-08-29 | $21.28 | $21.48 | $21.06 | $21.39 | $21.15 | 20,774 |
| 2023-08-28 | $21.20 | $21.35 | $21.00 | $21.23 | $21.23 | 23,089 |
| 2023-08-25 | $21.49 | $21.49 | $20.96 | $21.09 | $21.09 | 11,755 |
| 2023-08-24 | $21.15 | $21.41 | $20.84 | $21.27 | $21.27 | 32,450 |
| 2023-08-23 | $21.23 | $21.60 | $21.14 | $21.26 | $21.26 | 18,184 |
| 2023-08-22 | $21.70 | $21.70 | $21.08 | $21.17 | $21.17 | 16,876 |
| 2023-08-21 | $22.74 | $22.85 | $21.95 | $22.01 | $22.01 | 24,407 |
| 2023-08-18 | $22.35 | $22.99 | $22.35 | $22.77 | $22.77 | 60,096 |
| 2023-08-17 | $22.63 | $22.84 | $22.37 | $22.55 | $22.55 | 24,648 |
| 2023-08-16 | $22.58 | $22.63 | $22.29 | $22.44 | $22.44 | 19,074 |
| 2023-08-15 | $22.72 | $22.75 | $21.00 | $22.37 | $22.37 | 20,098 |
| 2023-08-14 | $22.99 | $23.05 | $22.83 | $22.91 | $22.91 | 14,111 |
| 2023-08-11 | $22.86 | $23.19 | $22.85 | $23.13 | $23.13 | 35,400 |
| 2023-08-10 | $23.69 | $23.69 | $22.97 | $22.98 | $22.98 | 19,608 |
| 2023-08-09 | $24.24 | $24.24 | $23.48 | $23.50 | $23.50 | 13,988 |
| 2023-08-08 | $23.92 | $24.24 | $23.92 | $24.18 | $24.18 | 15,866 |
| 2023-08-07 | $24.31 | $24.41 | $24.22 | $24.32 | $24.32 | 16,017 |
| 2023-08-04 | $24.11 | $24.30 | $24.10 | $24.10 | $24.10 | 10,000 |
| 2023-08-03 | $23.54 | $24.24 | $23.52 | $23.99 | $23.99 | 16,569 |
| 2023-08-02 | $23.33 | $23.92 | $23.21 | $23.73 | $23.73 | 34,582 |
| 2023-08-01 | $24.45 | $25.41 | $23.40 | $23.65 | $23.65 | 32,122 |
| 2023-07-31 | $24.98 | $25.11 | $24.33 | $24.53 | $24.53 | 40,875 |
| 2023-07-28 | $25.07 | $25.35 | $24.94 | $25.07 | $25.07 | 14,102 |
| 2023-07-27 | $25.07 | $25.20 | $24.70 | $24.94 | $24.94 | 34,383 |
| 2023-07-26 | $24.01 | $25.08 | $24.01 | $24.81 | $24.81 | 34,253 |
| 2023-07-25 | $23.94 | $24.23 | $23.66 | $23.81 | $23.81 | 15,223 |
| 2023-07-24 | $23.60 | $24.08 | $23.60 | $23.98 | $23.98 | 15,598 |
| 2023-07-21 | $24.03 | $24.03 | $23.57 | $23.61 | $23.61 | 21,450 |
| 2023-07-20 | $23.67 | $24.08 | $23.11 | $23.89 | $23.89 | 26,065 |
| 2023-07-19 | $23.32 | $23.74 | $23.13 | $23.70 | $23.70 | 26,347 |
| 2023-07-18 | $21.96 | $23.07 | $21.96 | $23.00 | $23.00 | 43,798 |
| 2023-07-17 | $21.53 | $22.15 | $21.53 | $21.83 | $21.83 | 30,947 |
| 2023-07-14 | $21.99 | $22.08 | $21.45 | $21.55 | $21.55 | 17,674 |
| 2023-07-13 | $22.06 | $22.06 | $21.78 | $21.88 | $21.88 | 39,355 |
| 2023-07-12 | $21.73 | $21.87 | $21.55 | $21.64 | $21.64 | 20,192 |
| 2023-07-11 | $21.17 | $21.49 | $21.10 | $21.32 | $21.32 | 18,767 |
| 2023-07-10 | $21.05 | $21.39 | $21.01 | $21.15 | $21.15 | 21,177 |
| 2023-07-07 | $20.67 | $21.36 | $20.67 | $21.17 | $21.17 | 78,491 |
| 2023-07-06 | $21.11 | $21.11 | $20.40 | $20.64 | $20.64 | 35,918 |
| 2023-07-05 | $21.49 | $21.53 | $20.89 | $21.14 | $21.14 | 30,377 |
| 2023-07-03 | $21.36 | $22.26 | $21.36 | $21.53 | $21.53 | 7,244 |
| 2023-06-30 | $22.17 | $22.17 | $20.98 | $21.37 | $21.37 | 29,066 |
| 2023-06-29 | $21.79 | $22.16 | $21.79 | $21.90 | $21.90 | 24,025 |
| 2023-06-28 | $21.19 | $21.57 | $21.19 | $21.52 | $21.52 | 19,833 |
| 2023-06-27 | $21.31 | $21.74 | $21.24 | $21.43 | $21.43 | 27,205 |
| 2023-06-26 | $21.49 | $21.84 | $21.45 | $21.58 | $21.58 | 54,104 |
| 2023-06-23 | $20.51 | $22.14 | $20.51 | $21.63 | $21.63 | 184,888 |
| 2023-06-22 | $20.71 | $20.93 | $20.61 | $20.82 | $20.82 | 31,361 |
| 2023-06-21 | $21.18 | $21.36 | $20.93 | $20.93 | $20.93 | 14,438 |
| 2023-06-20 | $21.45 | $21.45 | $21.06 | $21.18 | $21.18 | 24,372 |
| 2023-06-16 | $22.24 | $22.24 | $21.44 | $21.54 | $21.54 | 53,770 |
| 2023-06-15 | $21.55 | $22.08 | $21.17 | $21.99 | $21.99 | 31,165 |
| 2023-06-14 | $22.21 | $22.43 | $21.46 | $21.57 | $21.57 | 39,970 |
| 2023-06-13 | $21.88 | $22.55 | $21.88 | $22.48 | $22.48 | 33,979 |
| 2023-06-12 | $21.84 | $22.10 | $21.61 | $21.82 | $21.82 | 33,792 |
| 2023-06-09 | $22.31 | $22.31 | $21.73 | $21.75 | $21.75 | 14,162 |
| 2023-06-08 | $22.26 | $22.41 | $21.77 | $22.13 | $22.13 | 21,506 |
| 2023-06-07 | $20.91 | $22.43 | $20.28 | $22.27 | $22.27 | 48,974 |
| 2023-06-06 | $19.86 | $20.84 | $19.78 | $20.70 | $20.70 | 62,543 |
| 2023-06-05 | $20.10 | $20.10 | $19.63 | $19.79 | $19.79 | 39,309 |
| 2023-06-02 | $19.61 | $20.20 | $19.31 | $20.15 | $20.15 | 83,580 |
| 2023-06-01 | $19.05 | $19.41 | $18.80 | $19.40 | $19.40 | 33,211 |
| 2023-05-31 | $19.22 | $19.22 | $18.65 | $18.88 | $18.88 | 42,902 |
| 2023-05-30 | $19.75 | $19.84 | $19.28 | $19.53 | $19.28 | 20,036 |
| 2023-05-26 | $19.41 | $19.75 | $19.40 | $19.65 | $19.65 | 15,836 |
| 2023-05-25 | $19.54 | $19.70 | $19.31 | $19.37 | $19.37 | 14,700 |
| 2023-05-24 | $20.09 | $20.09 | $19.49 | $19.64 | $19.64 | 30,167 |
| 2023-05-23 | $19.43 | $20.33 | $19.37 | $20.14 | $20.14 | 54,594 |
| 2023-05-22 | $19.27 | $19.47 | $19.10 | $19.45 | $19.45 | 39,559 |
| 2023-05-19 | $19.34 | $19.34 | $18.95 | $19.10 | $19.10 | 24,484 |
| 2023-05-18 | $19.12 | $19.24 | $18.75 | $19.11 | $19.11 | 43,119 |
| 2023-05-17 | $18.65 | $19.17 | $18.55 | $19.05 | $19.05 | 36,758 |
| 2023-05-16 | $19.33 | $19.33 | $18.33 | $18.34 | $18.34 | 28,762 |
| 2023-05-15 | $18.62 | $18.62 | $18.47 | $18.55 | $18.55 | 31,320 |
| 2023-05-12 | $18.45 | $18.45 | $18.00 | $18.31 | $18.31 | 16,566 |
| 2023-05-11 | $18.53 | $18.76 | $18.30 | $18.30 | $18.30 | 34,546 |
| 2023-05-10 | $19.44 | $19.44 | $18.43 | $18.83 | $18.83 | 36,204 |
| 2023-05-09 | $19.25 | $19.30 | $18.54 | $19.03 | $19.03 | 33,112 |
| 2023-05-08 | $19.60 | $19.60 | $19.14 | $19.44 | $19.44 | 46,929 |
| 2023-05-05 | $19.02 | $19.58 | $19.02 | $19.40 | $19.40 | 147,173 |
| 2023-05-04 | $18.45 | $19.00 | $17.80 | $18.75 | $18.75 | 155,094 |
| 2023-05-03 | $19.16 | $19.40 | $18.61 | $18.71 | $18.71 | 49,600 |
| 2023-05-02 | $19.95 | $20.07 | $18.73 | $19.07 | $19.07 | 39,877 |
| 2023-05-01 | $20.76 | $21.10 | $19.84 | $19.91 | $19.91 | 42,674 |
| 2023-04-28 | $20.44 | $21.19 | $20.01 | $20.70 | $20.70 | 65,850 |
| 2023-04-27 | $20.57 | $20.68 | $20.17 | $20.44 | $20.44 | 42,169 |
| 2023-04-26 | $20.55 | $20.74 | $20.15 | $20.40 | $20.40 | 31,960 |
| 2023-04-25 | $21.15 | $21.23 | $20.27 | $20.61 | $20.61 | 35,104 |
| 2023-04-24 | $21.23 | $22.01 | $21.16 | $21.30 | $21.30 | 28,977 |
| 2023-04-21 | $21.38 | $21.58 | $20.82 | $21.20 | $21.20 | 77,055 |
| 2023-04-20 | $21.41 | $21.58 | $21.18 | $21.48 | $21.48 | 20,668 |
| 2023-04-19 | $21.48 | $21.67 | $21.01 | $21.54 | $21.54 | 33,606 |
| 2023-04-18 | $22.39 | $22.60 | $21.44 | $21.54 | $21.54 | 22,538 |
| 2023-04-17 | $22.06 | $22.38 | $21.60 | $22.38 | $22.38 | 19,017 |
| 2023-04-14 | $23.03 | $23.03 | $21.88 | $21.96 | $21.96 | 30,586 |
| 2023-04-13 | $22.86 | $23.09 | $22.71 | $22.88 | $22.88 | 22,836 |
| 2023-04-12 | $23.33 | $23.33 | $22.57 | $22.89 | $22.89 | 27,191 |
| 2023-04-11 | $23.34 | $23.37 | $22.77 | $22.80 | $22.80 | 20,466 |
| 2023-04-10 | $23.07 | $23.50 | $23.06 | $23.33 | $23.33 | 32,229 |
| 2023-04-06 | $23.35 | $23.39 | $23.09 | $23.25 | $23.25 | 20,998 |
| 2023-04-05 | $23.11 | $23.39 | $22.86 | $23.24 | $23.24 | 30,572 |
| 2023-04-04 | $24.35 | $24.35 | $23.14 | $23.25 | $23.25 | 31,011 |
| 2023-04-03 | $24.41 | $24.41 | $23.79 | $24.36 | $24.36 | 45,529 |
| 2023-03-31 | $24.20 | $24.70 | $23.90 | $24.42 | $24.42 | 104,822 |
| 2023-03-30 | $24.39 | $24.39 | $23.81 | $23.94 | $23.94 | 47,871 |
| 2023-03-29 | $24.19 | $24.21 | $23.75 | $24.13 | $24.13 | 43,057 |
| 2023-03-28 | $24.00 | $24.22 | $23.85 | $24.03 | $24.03 | 22,165 |
| 2023-03-27 | $24.07 | $24.62 | $23.86 | $24.04 | $24.04 | 38,114 |
| 2023-03-24 | $22.79 | $23.73 | $22.73 | $23.69 | $23.69 | 32,491 |
| 2023-03-23 | $23.79 | $23.81 | $22.78 | $23.02 | $23.02 | 29,873 |
| 2023-03-22 | $24.39 | $24.88 | $23.57 | $23.57 | $23.57 | 65,439 |
| 2023-03-21 | $24.65 | $25.11 | $24.23 | $24.51 | $24.51 | 65,611 |
| 2023-03-20 | $24.30 | $24.88 | $24.25 | $24.28 | $24.28 | 43,115 |
| 2023-03-17 | $25.27 | $25.27 | $24.15 | $24.17 | $24.17 | 80,622 |
| 2023-03-16 | $24.70 | $26.13 | $24.70 | $25.45 | $25.45 | 39,452 |
| 2023-03-15 | $23.94 | $24.90 | $23.80 | $24.90 | $24.90 | 33,084 |
| 2023-03-14 | $24.93 | $26.79 | $24.25 | $24.52 | $24.52 | 65,759 |
| 2023-03-13 | $26.46 | $26.46 | $23.89 | $24.22 | $24.22 | 63,667 |
| 2023-03-10 | $27.33 | $27.41 | $26.49 | $26.90 | $26.90 | 40,334 |
| 2023-03-09 | $28.77 | $28.77 | $27.50 | $27.60 | $27.60 | 30,597 |
| 2023-03-08 | $29.07 | $29.24 | $28.67 | $28.88 | $28.88 | 18,305 |
| 2023-03-07 | $29.44 | $29.48 | $29.06 | $29.18 | $29.18 | 38,524 |
| 2023-03-06 | $29.81 | $29.97 | $29.29 | $29.42 | $29.42 | 57,141 |
| 2023-03-03 | $29.87 | $30.02 | $29.77 | $29.84 | $29.84 | 25,795 |
| 2023-03-02 | $29.70 | $30.02 | $29.66 | $29.94 | $29.94 | 23,366 |
| 2023-03-01 | $29.91 | $30.12 | $29.78 | $29.91 | $29.91 | 26,002 |
| 2023-02-28 | $30.30 | $30.35 | $30.01 | $30.04 | $30.04 | 57,688 |
| 2023-02-27 | $30.63 | $30.78 | $30.30 | $30.50 | $30.26 | 14,759 |
| 2023-02-24 | $30.53 | $30.65 | $30.18 | $30.45 | $30.45 | 61,213 |
| 2023-02-23 | $30.83 | $31.21 | $30.70 | $30.89 | $30.89 | 16,627 |
| 2023-02-22 | $30.52 | $31.05 | $30.52 | $30.68 | $30.68 | 17,947 |
| 2023-02-21 | $30.95 | $30.99 | $30.76 | $30.81 | $30.81 | 22,864 |
| 2023-02-17 | $30.82 | $31.44 | $30.51 | $31.22 | $31.22 | 31,400 |
| 2023-02-16 | $30.55 | $30.96 | $30.55 | $30.64 | $30.64 | 18,907 |
| 2023-02-15 | $30.52 | $31.06 | $30.50 | $30.97 | $30.97 | 25,130 |
| 2023-02-14 | $31.21 | $31.35 | $30.59 | $30.75 | $30.75 | 17,755 |
| 2023-02-13 | $31.23 | $31.42 | $31.19 | $31.27 | $31.27 | 15,750 |
| 2023-02-10 | $31.78 | $31.78 | $30.73 | $31.10 | $31.10 | 14,912 |
| 2023-02-09 | $31.81 | $31.81 | $30.89 | $30.98 | $30.98 | 21,037 |
| 2023-02-08 | $31.44 | $31.68 | $31.15 | $31.53 | $31.53 | 28,198 |
| 2023-02-07 | $31.81 | $32.02 | $31.50 | $31.66 | $31.66 | 18,796 |
| 2023-02-06 | $32.17 | $32.17 | $31.67 | $31.82 | $31.82 | 16,676 |
| 2023-02-03 | $31.90 | $32.14 | $31.76 | $32.05 | $32.05 | 29,784 |
| 2023-02-02 | $31.67 | $32.01 | $31.21 | $31.98 | $31.98 | 43,610 |
| 2023-02-01 | $31.12 | $31.93 | $30.99 | $31.42 | $31.42 | 49,593 |
| 2023-01-31 | $30.49 | $31.37 | $30.49 | $31.15 | $31.15 | 40,897 |
| 2023-01-30 | $30.45 | $31.21 | $30.32 | $30.47 | $30.47 | 39,419 |
| 2023-01-27 | $32.39 | $32.57 | $30.76 | $30.89 | $30.89 | 29,374 |
| 2023-01-26 | $32.55 | $32.68 | $32.31 | $32.68 | $32.68 | 13,405 |
| 2023-01-25 | $32.53 | $32.78 | $32.40 | $32.78 | $32.78 | 10,487 |
| 2023-01-24 | $32.15 | $32.71 | $32.15 | $32.62 | $32.62 | 38,775 |
| 2023-01-23 | $32.92 | $33.05 | $32.49 | $32.88 | $32.88 | 23,172 |
| 2023-01-20 | $32.94 | $33.17 | $32.78 | $33.07 | $33.07 | 74,719 |
| 2023-01-19 | $32.10 | $32.99 | $32.05 | $32.74 | $32.74 | 27,287 |
| 2023-01-18 | $33.16 | $33.24 | $32.32 | $32.32 | $32.32 | 25,608 |
| 2023-01-17 | $33.45 | $34.16 | $32.97 | $33.14 | $33.14 | 29,798 |
| 2023-01-13 | $32.32 | $33.43 | $32.32 | $33.30 | $33.30 | 27,063 |
| 2023-01-12 | $32.38 | $32.79 | $32.00 | $32.60 | $32.60 | 21,907 |
| 2023-01-11 | $31.95 | $32.20 | $31.94 | $32.09 | $32.09 | 13,396 |
| 2023-01-10 | $31.61 | $32.42 | $31.50 | $32.08 | $32.08 | 29,742 |
| 2023-01-09 | $32.30 | $32.44 | $31.60 | $31.60 | $31.60 | 16,228 |
| 2023-01-06 | $31.79 | $32.43 | $31.79 | $32.21 | $32.21 | 17,160 |
| 2023-01-05 | $31.60 | $31.67 | $31.28 | $31.52 | $31.52 | 18,743 |
| 2023-01-04 | $31.98 | $32.13 | $31.64 | $31.77 | $31.77 | 17,213 |
| 2023-01-03 | $31.90 | $31.97 | $31.57 | $31.72 | $31.72 | 30,057 |
| 2022-12-30 | $31.82 | $32.01 | $31.69 | $31.75 | $31.75 | 12,014 |
| 2022-12-29 | $31.65 | $32.12 | $31.65 | $32.01 | $32.01 | 16,904 |
| 2022-12-28 | $31.86 | $32.13 | $31.53 | $31.65 | $31.65 | 25,917 |
| 2022-12-27 | $32.10 | $32.20 | $31.92 | $31.98 | $31.98 | 11,540 |
| 2022-12-23 | $31.84 | $32.35 | $31.49 | $31.99 | $31.99 | 35,838 |
| 2022-12-22 | $32.22 | $32.22 | $31.63 | $31.84 | $31.84 | 21,971 |
| 2022-12-21 | $32.21 | $32.55 | $31.33 | $32.27 | $32.27 | 42,108 |
| 2022-12-20 | $32.02 | $32.19 | $31.42 | $31.84 | $31.84 | 72,708 |
| 2022-12-19 | $32.07 | $32.54 | $31.91 | $32.14 | $32.14 | 98,012 |
| 2022-12-16 | $32.15 | $32.30 | $31.76 | $31.83 | $31.83 | 142,306 |
| 2022-12-15 | $33.16 | $33.25 | $32.44 | $32.62 | $32.62 | 23,668 |
| 2022-12-14 | $34.05 | $34.11 | $33.18 | $33.46 | $33.46 | 26,513 |
| 2022-12-13 | $33.41 | $34.24 | $33.41 | $33.92 | $33.92 | 81,568 |
| 2022-12-12 | $33.85 | $33.85 | $33.50 | $33.60 | $33.60 | 28,475 |
| 2022-12-09 | $33.65 | $33.88 | $33.58 | $33.58 | $33.58 | 28,697 |
| 2022-12-08 | $33.96 | $33.96 | $33.65 | $33.91 | $33.91 | 10,320 |
| 2022-12-07 | $33.85 | $34.09 | $33.36 | $33.87 | $33.87 | 102,501 |
| 2022-12-06 | $34.17 | $34.17 | $33.25 | $33.85 | $33.85 | 48,515 |
| 2022-12-05 | $34.69 | $34.69 | $33.26 | $33.90 | $33.90 | 34,665 |
| 2022-12-02 | $34.47 | $34.88 | $34.00 | $34.74 | $34.74 | 15,729 |
| 2022-12-01 | $34.81 | $34.99 | $33.61 | $34.76 | $34.76 | 17,699 |
| 2022-11-30 | $34.80 | $34.93 | $33.71 | $34.89 | $34.89 | 39,093 |
| 2022-11-29 | $33.74 | $34.58 | $33.50 | $34.53 | $34.30 | 67,713 |
| 2022-11-28 | $34.16 | $34.16 | $33.61 | $33.73 | $33.50 | 10,932 |
| 2022-11-25 | $34.05 | $34.50 | $34.05 | $34.47 | $34.24 | 7,183 |
| 2022-11-23 | $34.45 | $34.56 | $33.57 | $34.39 | $34.16 | 14,892 |
| 2022-11-22 | $34.47 | $34.70 | $34.20 | $34.50 | $34.27 | 37,427 |
| 2022-11-21 | $34.22 | $34.74 | $34.22 | $34.55 | $34.32 | 25,721 |
| 2022-11-18 | $35.30 | $35.30 | $34.26 | $34.50 | $34.27 | 115,413 |
| 2022-11-17 | $35.27 | $35.27 | $34.91 | $35.00 | $34.76 | 15,291 |
| 2022-11-16 | $35.26 | $35.33 | $34.02 | $35.04 | $34.80 | 17,402 |
| 2022-11-15 | $35.29 | $35.58 | $35.07 | $35.14 | $34.90 | 12,327 |
| 2022-11-14 | $34.26 | $35.27 | $33.91 | $34.57 | $34.34 | 31,995 |
| 2022-11-11 | $35.40 | $35.40 | $34.50 | $34.58 | $34.35 | 24,050 |
| 2022-11-10 | $34.00 | $35.39 | $33.95 | $35.20 | $34.96 | 55,332 |
| 2022-11-09 | $33.68 | $33.78 | $32.95 | $33.60 | $33.37 | 103,801 |
| 2022-11-08 | $33.90 | $33.97 | $33.32 | $33.68 | $33.45 | 16,312 |
| 2022-11-07 | $33.89 | $34.05 | $33.51 | $33.61 | $33.38 | 19,566 |
| 2022-11-04 | $33.00 | $33.78 | $32.37 | $33.76 | $33.53 | 19,231 |
| 2022-11-03 | $32.54 | $32.98 | $32.53 | $32.79 | $32.57 | 10,559 |
| 2022-11-02 | $32.96 | $33.64 | $32.66 | $32.72 | $32.50 | 33,124 |
| 2022-11-01 | $33.84 | $33.84 | $32.79 | $32.94 | $32.72 | 21,943 |
| 2022-10-31 | $32.15 | $33.92 | $31.86 | $33.60 | $33.37 | 35,146 |
| 2022-10-28 | $30.96 | $32.46 | $30.95 | $32.40 | $32.40 | 23,653 |
| 2022-10-27 | $30.91 | $31.11 | $30.28 | $30.34 | $30.34 | 21,559 |
| 2022-10-26 | $30.15 | $30.99 | $30.15 | $30.52 | $30.52 | 20,384 |
| 2022-10-25 | $30.05 | $30.51 | $30.05 | $30.34 | $30.34 | 21,753 |
| 2022-10-24 | $29.40 | $29.85 | $29.40 | $29.76 | $29.76 | 13,070 |
| 2022-10-21 | $28.63 | $29.54 | $28.28 | $29.37 | $29.37 | 31,598 |
| 2022-10-20 | $27.82 | $28.81 | $27.82 | $28.45 | $28.45 | 18,098 |
| 2022-10-19 | $29.37 | $29.64 | $29.11 | $29.49 | $29.49 | 15,249 |
| 2022-10-18 | $29.91 | $30.09 | $29.50 | $29.72 | $29.72 | 16,235 |
| 2022-10-17 | $29.75 | $29.89 | $29.43 | $29.86 | $29.86 | 21,221 |
| 2022-10-14 | $29.55 | $29.55 | $29.05 | $29.11 | $29.11 | 21,431 |
| 2022-10-13 | $27.32 | $29.51 | $27.32 | $29.51 | $29.51 | 32,652 |
| 2022-10-12 | $27.30 | $27.74 | $27.20 | $27.62 | $27.62 | 21,361 |
| 2022-10-11 | $27.50 | $27.72 | $27.25 | $27.30 | $27.30 | 23,190 |
| 2022-10-10 | $27.49 | $27.75 | $27.48 | $27.62 | $27.62 | 26,510 |
| 2022-10-07 | $27.89 | $27.89 | $27.17 | $27.49 | $27.49 | 29,740 |
| 2022-10-06 | $28.40 | $28.45 | $27.92 | $27.93 | $27.93 | 21,935 |
| 2022-10-05 | $28.51 | $28.60 | $28.26 | $28.40 | $28.40 | 17,782 |
| 2022-10-04 | $28.35 | $29.00 | $28.20 | $28.92 | $28.92 | 37,585 |
| 2022-10-03 | $27.35 | $28.34 | $27.35 | $28.20 | $28.20 | 32,283 |
| 2022-09-30 | $27.86 | $28.05 | $27.27 | $27.29 | $27.29 | 29,596 |
| 2022-09-29 | $27.77 | $28.00 | $27.66 | $27.81 | $27.81 | 24,289 |
| 2022-09-28 | $28.56 | $28.61 | $28.05 | $28.32 | $28.32 | 23,965 |
| 2022-09-27 | $28.75 | $28.75 | $28.04 | $28.18 | $28.18 | 16,822 |
| 2022-09-26 | $28.59 | $29.07 | $28.49 | $28.63 | $28.63 | 16,792 |
| 2022-09-23 | $28.98 | $28.98 | $28.42 | $28.59 | $28.59 | 15,905 |
| 2022-09-22 | $29.99 | $29.99 | $29.25 | $29.35 | $29.35 | 16,845 |
| 2022-09-21 | $29.91 | $30.45 | $29.75 | $30.06 | $30.06 | 45,459 |
| 2022-09-20 | $29.63 | $30.07 | $29.63 | $30.00 | $30.00 | 13,384 |
| 2022-09-19 | $29.94 | $30.03 | $29.71 | $29.85 | $29.85 | 9,440 |
| 2022-09-16 | $29.50 | $30.52 | $29.20 | $30.31 | $30.31 | 51,815 |
| 2022-09-15 | $29.72 | $30.14 | $29.62 | $29.90 | $29.90 | 13,819 |
| 2022-09-14 | $29.64 | $30.19 | $29.21 | $29.93 | $29.93 | 19,834 |
| 2022-09-13 | $30.11 | $30.20 | $29.50 | $29.70 | $29.70 | 24,814 |
| 2022-09-12 | $30.40 | $30.72 | $30.18 | $30.57 | $30.57 | 23,488 |
| 2022-09-09 | $30.63 | $30.79 | $30.16 | $30.54 | $30.54 | 14,091 |
| 2022-09-08 | $30.00 | $30.55 | $29.90 | $30.55 | $30.55 | 13,822 |
| 2022-09-07 | $29.66 | $30.33 | $29.66 | $30.33 | $30.33 | 14,115 |
| 2022-09-06 | $30.55 | $30.55 | $29.62 | $29.69 | $29.69 | 10,717 |
| 2022-09-02 | $31.03 | $31.03 | $30.51 | $30.58 | $30.58 | 10,496 |
| 2022-09-01 | $30.56 | $30.73 | $30.18 | $30.73 | $30.73 | 15,504 |
| 2022-08-31 | $31.00 | $31.00 | $30.41 | $30.50 | $30.50 | 17,130 |
| 2022-08-30 | $31.05 | $31.24 | $30.72 | $31.07 | $30.83 | 14,576 |
| 2022-08-29 | $31.69 | $31.78 | $31.06 | $31.06 | $30.82 | 6,817 |
| 2022-08-26 | $31.95 | $32.00 | $31.61 | $31.61 | $31.37 | 16,780 |
| 2022-08-25 | $31.88 | $32.31 | $31.75 | $32.00 | $31.75 | 17,716 |
| 2022-08-24 | $31.54 | $31.89 | $31.33 | $31.65 | $31.41 | 11,935 |
| 2022-08-23 | $32.17 | $32.17 | $31.49 | $31.61 | $31.37 | 19,426 |
| 2022-08-22 | $32.02 | $32.53 | $31.69 | $31.95 | $31.70 | 15,039 |
| 2022-08-19 | $32.94 | $32.94 | $32.15 | $32.54 | $32.29 | 15,842 |
| 2022-08-18 | $32.77 | $33.14 | $32.74 | $33.10 | $32.84 | 21,714 |
| 2022-08-17 | $32.94 | $33.63 | $32.72 | $32.77 | $32.52 | 19,226 |
| 2022-08-16 | $33.18 | $33.29 | $32.95 | $33.29 | $33.03 | 15,592 |
| 2022-08-15 | $32.65 | $33.10 | $32.65 | $32.92 | $32.67 | 22,179 |
| 2022-08-12 | $32.44 | $32.99 | $32.17 | $32.99 | $32.74 | 21,219 |
| 2022-08-11 | $32.62 | $32.84 | $32.29 | $32.71 | $32.46 | 24,476 |
| 2022-08-10 | $32.39 | $32.48 | $31.97 | $32.36 | $32.11 | 18,208 |
| 2022-08-09 | $31.84 | $32.05 | $31.25 | $32.05 | $31.80 | 14,439 |
| 2022-08-08 | $31.90 | $32.20 | $31.45 | $31.75 | $31.50 | 16,177 |
| 2022-08-05 | $31.70 | $32.11 | $31.47 | $31.90 | $31.65 | 14,659 |
| 2022-08-04 | $31.50 | $31.67 | $31.32 | $31.67 | $31.43 | 14,018 |
| 2022-08-03 | $31.50 | $31.89 | $31.09 | $31.52 | $31.28 | 12,430 |
| 2022-08-02 | $31.49 | $31.91 | $31.05 | $31.19 | $30.95 | 14,948 |
| 2022-08-01 | $31.19 | $31.79 | $31.19 | $31.79 | $31.54 | 13,815 |
| 2022-07-29 | $31.00 | $31.33 | $31.00 | $31.21 | $30.97 | 19,349 |
| 2022-07-28 | $31.46 | $31.46 | $30.57 | $31.13 | $30.89 | 10,134 |
| 2022-07-27 | $31.20 | $31.64 | $31.02 | $31.55 | $31.31 | 16,761 |
| 2022-07-26 | $31.01 | $31.27 | $30.80 | $31.04 | $30.80 | 16,530 |
| 2022-07-25 | $30.22 | $30.99 | $30.15 | $30.74 | $30.50 | 24,770 |
| 2022-07-22 | $30.23 | $30.50 | $30.13 | $30.42 | $30.18 | 13,886 |
| 2022-07-21 | $30.81 | $30.92 | $30.54 | $30.84 | $30.60 | 13,231 |
| 2022-07-20 | $30.34 | $31.01 | $30.34 | $30.81 | $30.57 | 15,346 |
| 2022-07-19 | $29.98 | $30.79 | $29.98 | $30.40 | $30.17 | 16,642 |
| 2022-07-18 | $29.63 | $30.00 | $29.50 | $29.71 | $29.48 | 19,947 |
| 2022-07-15 | $28.79 | $29.47 | $28.56 | $29.25 | $29.02 | 54,743 |
| 2022-07-14 | $28.58 | $28.64 | $28.06 | $28.48 | $28.26 | 24,813 |
| 2022-07-13 | $29.21 | $29.27 | $28.83 | $28.88 | $28.66 | 31,947 |
| 2022-07-12 | $29.27 | $29.64 | $29.27 | $29.45 | $29.22 | 13,237 |
| 2022-07-11 | $29.24 | $29.61 | $29.08 | $29.43 | $29.20 | 20,458 |
| 2022-07-08 | $29.15 | $29.39 | $28.89 | $29.25 | $29.02 | 16,544 |
| 2022-07-07 | $29.28 | $29.94 | $29.28 | $29.57 | $29.34 | 25,364 |
| 2022-07-06 | $29.69 | $29.69 | $29.11 | $29.12 | $28.89 | 31,387 |
| 2022-07-05 | $29.71 | $29.88 | $29.29 | $29.88 | $29.65 | 18,688 |
| 2022-07-01 | $29.80 | $30.08 | $29.41 | $30.02 | $29.79 | 17,659 |
| 2022-06-30 | $30.07 | $30.07 | $29.49 | $29.72 | $29.49 | 18,411 |
| 2022-06-29 | $29.75 | $29.75 | $29.39 | $29.60 | $29.37 | 15,510 |
| 2022-06-28 | $30.08 | $30.18 | $29.20 | $29.83 | $29.60 | 18,021 |
| 2022-06-27 | $30.17 | $30.17 | $29.73 | $29.84 | $29.61 | 13,662 |
| 2022-06-24 | $28.85 | $30.29 | $28.85 | $29.99 | $29.76 | 87,229 |
| 2022-06-23 | $29.85 | $29.85 | $28.89 | $29.13 | $28.90 | 33,624 |
| 2022-06-22 | $29.05 | $29.98 | $29.05 | $29.63 | $29.40 | 17,772 |
| 2022-06-21 | $29.42 | $30.26 | $29.42 | $29.80 | $29.57 | 29,226 |
| 2022-06-17 | $29.43 | $29.51 | $29.13 | $29.30 | $29.07 | 44,627 |
| 2022-06-16 | $29.22 | $29.25 | $28.81 | $28.92 | $28.70 | 32,313 |
| 2022-06-15 | $29.48 | $29.95 | $29.32 | $29.37 | $29.14 | 25,115 |
| 2022-06-14 | $28.75 | $29.26 | $28.75 | $29.20 | $28.97 | 28,083 |
| 2022-06-13 | $28.77 | $29.45 | $28.65 | $28.82 | $28.60 | 31,685 |
| 2022-06-10 | $29.34 | $29.34 | $28.91 | $29.23 | $29.00 | 27,254 |
| 2022-06-09 | $30.04 | $30.04 | $29.44 | $29.62 | $29.39 | 34,486 |
| 2022-06-08 | $30.34 | $30.34 | $29.82 | $30.02 | $29.79 | 18,936 |
| 2022-06-07 | $30.46 | $30.81 | $30.46 | $30.61 | $30.37 | 25,989 |
| 2022-06-06 | $30.41 | $30.54 | $30.12 | $30.43 | $30.19 | 16,378 |
| 2022-06-03 | $30.29 | $30.61 | $30.12 | $30.30 | $30.07 | 15,517 |
| 2022-06-02 | $29.80 | $30.75 | $29.80 | $30.71 | $30.47 | 29,667 |
| 2022-06-01 | $30.33 | $30.33 | $29.91 | $30.24 | $30.01 | 14,314 |
| 2022-05-31 | $30.27 | $30.52 | $29.92 | $30.43 | $30.19 | 58,681 |
| 2022-05-27 | $30.34 | $30.52 | $30.31 | $30.52 | $30.05 | 14,980 |
| 2022-05-26 | $30.43 | $30.70 | $30.01 | $30.21 | $29.74 | 26,711 |
| 2022-05-25 | $30.33 | $30.67 | $29.82 | $30.13 | $29.67 | 38,578 |
| 2022-05-24 | $29.48 | $30.12 | $29.17 | $30.03 | $29.57 | 35,083 |
| 2022-05-23 | $28.93 | $29.61 | $28.85 | $29.54 | $29.08 | 36,956 |
| 2022-05-20 | $28.47 | $28.67 | $27.98 | $28.66 | $28.22 | 33,818 |
| 2022-05-19 | $28.86 | $28.87 | $28.19 | $28.21 | $27.78 | 35,262 |
| 2022-05-18 | $29.19 | $29.21 | $28.55 | $28.71 | $28.27 | 26,083 |
| 2022-05-17 | $29.01 | $29.58 | $29.01 | $29.51 | $29.06 | 20,023 |
| 2022-05-16 | $28.78 | $28.84 | $28.51 | $28.66 | $28.22 | 21,868 |
| 2022-05-13 | $29.59 | $29.59 | $28.77 | $28.81 | $28.37 | 31,838 |
| 2022-05-12 | $29.19 | $29.42 | $28.98 | $29.35 | $28.90 | 35,422 |
| 2022-05-11 | $29.43 | $29.87 | $29.28 | $29.39 | $28.94 | 27,755 |
| 2022-05-10 | $29.95 | $30.14 | $29.01 | $29.27 | $28.82 | 36,796 |
| 2022-05-09 | $29.33 | $30.09 | $28.80 | $29.94 | $29.48 | 47,261 |
| 2022-05-06 | $29.41 | $29.71 | $29.04 | $29.60 | $29.14 | 39,412 |
| 2022-05-05 | $29.80 | $29.80 | $29.15 | $29.52 | $29.07 | 31,198 |
| 2022-05-04 | $29.24 | $30.14 | $29.24 | $30.11 | $29.65 | 31,638 |
| 2022-05-03 | $28.72 | $29.41 | $28.55 | $29.36 | $28.91 | 44,501 |
| 2022-05-02 | $30.25 | $30.33 | $28.68 | $28.89 | $28.44 | 61,034 |
| 2022-04-29 | $30.86 | $30.86 | $29.80 | $29.88 | $29.42 | 32,682 |
| 2022-04-28 | $30.64 | $31.32 | $30.37 | $31.32 | $30.84 | 42,732 |
| 2022-04-27 | $30.31 | $30.44 | $29.87 | $30.08 | $29.62 | 24,559 |
| 2022-04-26 | $31.23 | $31.48 | $30.28 | $30.31 | $29.84 | 44,770 |
| 2022-04-25 | $31.40 | $31.63 | $31.02 | $31.59 | $31.10 | 32,569 |
| 2022-04-22 | $31.91 | $32.19 | $31.41 | $31.63 | $31.14 | 39,715 |
| 2022-04-21 | $32.65 | $32.65 | $32.00 | $32.08 | $31.59 | 16,778 |
| 2022-04-20 | $32.35 | $32.88 | $32.01 | $32.44 | $31.94 | 53,205 |
| 2022-04-19 | $31.80 | $32.33 | $31.80 | $32.21 | $31.71 | 20,077 |
| 2022-04-18 | $31.92 | $32.38 | $31.53 | $31.66 | $31.17 | 27,931 |
| 2022-04-14 | $31.77 | $32.26 | $31.75 | $32.06 | $31.57 | 65,837 |
| 2022-04-13 | $31.32 | $31.85 | $30.68 | $31.79 | $31.30 | 32,281 |
| 2022-04-12 | $31.48 | $31.48 | $31.07 | $31.08 | $30.60 | 18,902 |
| 2022-04-11 | $31.59 | $31.99 | $31.25 | $31.33 | $30.85 | 29,940 |
| 2022-04-08 | $31.65 | $31.68 | $31.37 | $31.44 | $30.96 | 22,252 |
| 2022-04-07 | $31.55 | $31.74 | $31.43 | $31.50 | $31.01 | 22,660 |
| 2022-04-06 | $32.00 | $32.51 | $31.66 | $31.76 | $31.27 | 27,342 |
| 2022-04-05 | $32.36 | $32.56 | $32.09 | $32.18 | $31.68 | 31,864 |
| 2022-04-04 | $33.10 | $33.30 | $32.31 | $32.39 | $31.89 | 60,676 |
| 2022-04-01 | $33.20 | $33.66 | $33.14 | $33.32 | $32.81 | 56,715 |
| 2022-03-31 | $33.20 | $33.42 | $32.98 | $33.10 | $32.59 | 53,717 |
| 2022-03-30 | $33.30 | $33.37 | $33.00 | $33.20 | $32.69 | 57,740 |
| 2022-03-29 | $33.14 | $33.37 | $33.00 | $33.23 | $32.72 | 44,848 |
| 2022-03-28 | $33.12 | $33.12 | $32.75 | $32.87 | $32.36 | 26,978 |
| 2022-03-25 | $32.84 | $33.47 | $32.84 | $33.06 | $32.55 | 28,409 |
| 2022-03-24 | $32.89 | $33.08 | $32.80 | $32.85 | $32.34 | 23,170 |
| 2022-03-23 | $32.83 | $33.43 | $32.82 | $32.82 | $32.31 | 44,111 |
| 2022-03-22 | $33.00 | $33.17 | $32.86 | $33.05 | $32.54 | 20,531 |
| 2022-03-21 | $32.65 | $32.78 | $32.40 | $32.55 | $32.05 | 28,771 |
| 2022-03-18 | $32.81 | $32.81 | $32.40 | $32.61 | $32.11 | 61,513 |
| 2022-03-17 | $32.46 | $32.89 | $32.29 | $32.81 | $32.30 | 25,275 |
| 2022-03-16 | $32.64 | $32.78 | $32.29 | $32.62 | $32.12 | 29,688 |
| 2022-03-15 | $32.82 | $32.85 | $32.19 | $32.27 | $31.77 | 25,224 |
| 2022-03-14 | $32.12 | $32.87 | $32.08 | $32.58 | $32.08 | 35,442 |
| 2022-03-11 | $31.60 | $31.95 | $31.45 | $31.83 | $31.34 | 27,830 |
| 2022-03-10 | $30.90 | $31.42 | $30.90 | $31.24 | $30.76 | 110,174 |
| 2022-03-09 | $31.14 | $31.31 | $30.88 | $31.12 | $30.64 | 26,553 |
| 2022-03-08 | $30.53 | $31.18 | $30.50 | $30.55 | $30.08 | 21,632 |
| 2022-03-07 | $30.87 | $30.87 | $30.50 | $30.51 | $30.04 | 36,602 |
| 2022-03-04 | $30.66 | $31.20 | $30.37 | $30.87 | $30.39 | 28,157 |
| 2022-03-03 | $31.15 | $31.32 | $30.70 | $31.13 | $30.65 | 24,775 |
| 2022-03-02 | $30.33 | $31.00 | $30.25 | $30.93 | $30.45 | 23,585 |
| 2022-03-01 | $29.82 | $30.01 | $29.16 | $29.52 | $29.07 | 31,673 |
| 2022-02-28 | $31.19 | $31.19 | $30.11 | $30.19 | $29.72 | 27,235 |
| 2022-02-25 | $30.42 | $30.75 | $30.30 | $30.74 | $30.03 | 22,119 |
| 2022-02-24 | $30.29 | $30.44 | $29.44 | $30.27 | $29.57 | 25,090 |
| 2022-02-23 | $31.11 | $31.11 | $30.64 | $30.93 | $30.22 | 21,173 |
| 2022-02-22 | $31.61 | $31.61 | $30.77 | $31.04 | $30.32 | 15,727 |
| 2022-02-18 | $30.97 | $31.60 | $30.91 | $31.40 | $30.67 | 26,958 |
| 2022-02-17 | $31.24 | $31.32 | $30.87 | $31.11 | $30.39 | 16,097 |
| 2022-02-16 | $31.47 | $31.51 | $30.98 | $31.50 | $30.77 | 12,919 |
| 2022-02-15 | $31.32 | $31.61 | $31.15 | $31.38 | $30.66 | 17,376 |
| 2022-02-14 | $31.44 | $31.44 | $30.96 | $31.04 | $30.32 | 20,885 |
| 2022-02-11 | $31.40 | $31.79 | $31.26 | $31.26 | $30.54 | 10,643 |
| 2022-02-10 | $31.53 | $31.99 | $31.02 | $31.34 | $30.62 | 28,746 |
| 2022-02-09 | $32.39 | $32.39 | $31.43 | $31.53 | $30.80 | 26,538 |
| 2022-02-08 | $32.04 | $32.54 | $31.87 | $32.28 | $31.53 | 50,053 |
| 2022-02-07 | $31.48 | $32.03 | $31.48 | $31.70 | $30.97 | 14,281 |
| 2022-02-04 | $31.53 | $31.77 | $31.04 | $31.55 | $30.82 | 19,816 |
| 2022-02-03 | $31.15 | $32.01 | $31.15 | $31.54 | $30.81 | 24,921 |
| 2022-02-02 | $31.75 | $31.75 | $31.08 | $31.33 | $30.61 | 26,956 |
| 2022-02-01 | $31.85 | $31.91 | $31.30 | $31.85 | $31.11 | 42,286 |
| 2022-01-31 | $31.01 | $32.10 | $31.01 | $31.93 | $31.19 | 31,400 |
| 2022-01-28 | $29.66 | $31.46 | $28.78 | $31.46 | $30.73 | 24,770 |
| 2022-01-27 | $31.95 | $32.14 | $30.88 | $30.88 | $30.17 | 16,138 |
| 2022-01-26 | $33.13 | $33.57 | $31.04 | $31.88 | $31.14 | 18,062 |
| 2022-01-25 | $32.55 | $33.26 | $32.02 | $32.76 | $32.00 | 31,254 |
| 2022-01-24 | $31.80 | $32.95 | $31.80 | $32.63 | $31.88 | 37,088 |
| 2022-01-21 | $31.89 | $32.53 | $31.25 | $32.14 | $31.40 | 91,825 |
| 2022-01-20 | $32.00 | $32.90 | $32.00 | $32.33 | $31.58 | 47,109 |
| 2022-01-19 | $32.36 | $32.36 | $31.22 | $31.96 | $31.22 | 45,093 |
| 2022-01-18 | $32.73 | $32.85 | $32.11 | $32.49 | $31.74 | 21,360 |
| 2022-01-14 | $32.50 | $33.07 | $32.50 | $32.97 | $32.21 | 9,877 |
| 2022-01-13 | $32.54 | $33.25 | $32.54 | $32.88 | $32.12 | 15,218 |
| 2022-01-12 | $33.00 | $33.16 | $32.57 | $32.74 | $31.98 | 23,803 |
| 2022-01-11 | $33.02 | $33.26 | $32.49 | $33.15 | $32.38 | 16,254 |
| 2022-01-10 | $33.48 | $33.48 | $32.77 | $33.07 | $32.31 | 11,581 |
| 2022-01-07 | $33.75 | $33.75 | $33.45 | $33.74 | $32.96 | 10,399 |
| 2022-01-06 | $33.04 | $33.66 | $33.04 | $33.53 | $32.76 | 13,838 |
| 2022-01-05 | $33.32 | $33.52 | $32.66 | $32.96 | $32.20 | 13,957 |
| 2022-01-04 | $32.93 | $33.21 | $32.85 | $32.86 | $32.10 | 46,351 |
| 2022-01-03 | $32.69 | $33.43 | $32.09 | $32.52 | $31.77 | 18,336 |
| 2021-12-31 | $32.31 | $32.73 | $32.23 | $32.37 | $31.62 | 8,915 |
| 2021-12-30 | $32.96 | $32.96 | $32.39 | $32.43 | $31.68 | 10,247 |
| 2021-12-29 | $31.66 | $33.26 | $31.66 | $32.96 | $32.20 | 31,707 |
| 2021-12-28 | $32.26 | $33.10 | $32.26 | $32.55 | $31.80 | 26,222 |
| 2021-12-27 | $33.09 | $33.09 | $31.37 | $32.22 | $31.48 | 26,999 |
| 2021-12-23 | $32.52 | $32.76 | $31.94 | $32.44 | $31.69 | 12,122 |
| 2021-12-22 | $32.18 | $32.29 | $31.91 | $32.24 | $31.50 | 16,026 |
| 2021-12-21 | $31.74 | $32.29 | $31.74 | $31.96 | $31.22 | 25,721 |
| 2021-12-20 | $31.68 | $31.68 | $30.56 | $31.61 | $30.88 | 36,810 |
| 2021-12-17 | $32.25 | $32.29 | $31.43 | $32.13 | $31.39 | 81,009 |
| 2021-12-16 | $31.72 | $32.58 | $30.90 | $32.29 | $31.54 | 51,722 |
| 2021-12-15 | $31.17 | $31.83 | $31.03 | $31.51 | $30.78 | 55,902 |
| 2021-12-14 | $31.09 | $31.57 | $30.80 | $31.17 | $30.45 | 55,621 |
| 2021-12-13 | $31.85 | $31.85 | $31.15 | $31.20 | $30.48 | 37,394 |
| 2021-12-10 | $31.74 | $32.12 | $30.93 | $31.93 | $31.19 | 25,458 |
| 2021-12-09 | $31.60 | $32.22 | $31.32 | $31.58 | $30.85 | 18,513 |
| 2021-12-08 | $32.06 | $32.06 | $31.47 | $31.86 | $31.12 | 12,971 |
| 2021-12-07 | $32.12 | $32.14 | $31.87 | $31.89 | $31.15 | 11,658 |
| 2021-12-06 | $31.90 | $32.67 | $31.90 | $32.07 | $31.33 | 24,471 |
| 2021-12-03 | $32.03 | $32.03 | $31.25 | $31.47 | $30.74 | 13,238 |
| 2021-12-02 | $31.08 | $32.11 | $30.66 | $31.94 | $31.20 | 21,674 |
| 2021-12-01 | $31.51 | $31.97 | $30.98 | $30.98 | $30.26 | 22,803 |
| 2021-11-30 | $31.22 | $31.37 | $30.27 | $30.80 | $30.09 | 69,390 |
| 2021-11-29 | $33.31 | $33.31 | $31.43 | $31.76 | $30.80 | 34,501 |
| 2021-11-26 | $32.67 | $33.10 | $31.36 | $32.07 | $31.10 | 37,540 |
| 2021-11-24 | $33.26 | $33.62 | $33.18 | $33.38 | $32.37 | 18,269 |
| 2021-11-23 | $33.33 | $33.64 | $33.22 | $33.63 | $32.62 | 25,142 |
| 2021-11-22 | $32.88 | $33.85 | $32.88 | $33.22 | $32.22 | 31,828 |
| 2021-11-19 | $32.96 | $33.23 | $32.92 | $33.10 | $32.10 | 21,739 |
| 2021-11-18 | $33.17 | $33.45 | $32.80 | $33.35 | $32.34 | 32,142 |
| 2021-11-17 | $33.35 | $33.35 | $32.69 | $33.07 | $32.07 | 19,549 |
| 2021-11-16 | $33.45 | $33.45 | $32.90 | $33.38 | $32.37 | 26,158 |
| 2021-11-15 | $33.86 | $33.86 | $33.39 | $33.46 | $32.45 | 18,569 |
| 2021-11-12 | $33.55 | $33.87 | $33.43 | $33.86 | $32.84 | 12,032 |
| 2021-11-11 | $34.04 | $34.29 | $34.04 | $34.07 | $33.04 | 10,744 |
| 2021-11-10 | $34.09 | $34.44 | $33.84 | $34.19 | $33.16 | 20,303 |
| 2021-11-09 | $33.98 | $34.43 | $33.89 | $34.06 | $33.03 | 26,059 |
| 2021-11-08 | $34.57 | $34.57 | $33.93 | $34.33 | $33.29 | 18,817 |
| 2021-11-05 | $33.45 | $34.65 | $33.45 | $34.26 | $33.23 | 42,569 |
| 2021-11-04 | $34.14 | $34.14 | $32.55 | $33.17 | $32.17 | 31,605 |
| 2021-11-03 | $33.16 | $34.25 | $33.13 | $34.09 | $33.06 | 43,201 |
| 2021-11-02 | $32.26 | $33.19 | $32.20 | $33.19 | $32.19 | 48,917 |
| 2021-11-01 | $31.50 | $32.24 | $31.27 | $32.11 | $31.14 | 24,667 |
| 2021-10-29 | $31.03 | $31.42 | $31.03 | $31.35 | $30.40 | 15,771 |
| 2021-10-28 | $30.75 | $31.03 | $30.66 | $30.96 | $30.03 | 14,920 |
| 2021-10-27 | $30.91 | $30.91 | $30.68 | $30.68 | $29.75 | 28,787 |
| 2021-10-26 | $31.27 | $31.27 | $31.05 | $31.05 | $30.11 | 14,768 |
| 2021-10-25 | $31.19 | $31.50 | $31.00 | $31.32 | $30.37 | 28,065 |
| 2021-10-22 | $30.74 | $31.24 | $30.31 | $31.10 | $30.16 | 23,277 |
| 2021-10-21 | $30.80 | $30.90 | $30.57 | $30.67 | $29.74 | 20,979 |
| 2021-10-20 | $30.46 | $30.80 | $30.35 | $30.80 | $29.87 | 15,815 |
| 2021-10-19 | $30.49 | $30.49 | $29.81 | $30.49 | $29.57 | 19,995 |
| 2021-10-18 | $30.51 | $30.67 | $30.31 | $30.49 | $29.57 | 24,993 |
| 2021-10-15 | $30.50 | $31.16 | $30.42 | $30.42 | $29.50 | 39,558 |
| 2021-10-14 | $30.36 | $30.50 | $30.02 | $30.47 | $29.55 | 32,789 |
| 2021-10-13 | $30.43 | $30.43 | $29.85 | $30.07 | $29.16 | 13,300 |
| 2021-10-12 | $30.37 | $30.55 | $30.10 | $30.44 | $29.52 | 15,632 |
| 2021-10-11 | $30.17 | $31.01 | $30.17 | $30.48 | $29.56 | 21,312 |
| 2021-10-08 | $30.62 | $31.12 | $30.62 | $30.94 | $30.01 | 17,725 |
| 2021-10-07 | $30.91 | $31.04 | $30.66 | $30.86 | $29.93 | 47,243 |
| 2021-10-06 | $30.95 | $31.09 | $30.50 | $31.01 | $30.07 | 23,104 |
| 2021-10-05 | $30.75 | $31.25 | $30.60 | $31.15 | $30.21 | 28,438 |
| 2021-10-04 | $30.19 | $30.95 | $30.19 | $30.84 | $29.91 | 25,216 |
| 2021-10-01 | $30.17 | $31.00 | $29.59 | $30.80 | $29.87 | 26,988 |
| 2021-09-30 | $30.74 | $30.74 | $30.13 | $30.16 | $29.25 | 25,699 |
| 2021-09-29 | $30.17 | $30.58 | $30.05 | $30.50 | $29.58 | 15,279 |
| 2021-09-28 | $30.49 | $30.52 | $29.94 | $30.03 | $29.12 | 26,481 |
| 2021-09-27 | $29.35 | $30.99 | $29.35 | $30.40 | $29.48 | 24,187 |
| 2021-09-24 | $28.76 | $29.41 | $28.76 | $29.15 | $28.27 | 19,908 |
| 2021-09-23 | $28.30 | $29.26 | $28.30 | $29.01 | $28.13 | 22,737 |
| 2021-09-22 | $27.95 | $28.51 | $27.95 | $28.19 | $27.34 | 21,224 |
| 2021-09-21 | $27.93 | $28.46 | $27.62 | $27.83 | $26.99 | 51,736 |
| 2021-09-20 | $27.79 | $28.15 | $27.44 | $27.64 | $26.81 | 68,062 |
| 2021-09-17 | $28.65 | $29.27 | $28.19 | $28.31 | $27.46 | 168,526 |
| 2021-09-16 | $29.29 | $29.30 | $28.47 | $28.54 | $27.68 | 63,632 |
| 2021-09-15 | $29.34 | $29.73 | $29.00 | $29.06 | $28.18 | 72,296 |
| 2021-09-14 | $29.61 | $29.61 | $29.18 | $29.26 | $28.38 | 48,901 |
| 2021-09-13 | $29.38 | $29.84 | $29.28 | $29.67 | $28.77 | 37,939 |
| 2021-09-10 | $29.25 | $29.40 | $29.12 | $29.27 | $28.39 | 46,278 |
| 2021-09-09 | $29.03 | $29.24 | $28.75 | $29.10 | $28.22 | 33,693 |
| 2021-09-08 | $28.97 | $29.14 | $28.75 | $28.96 | $28.09 | 32,371 |
| 2021-09-07 | $29.57 | $29.67 | $29.06 | $29.06 | $28.18 | 31,282 |
| 2021-09-03 | $29.53 | $29.62 | $29.34 | $29.59 | $28.70 | 21,367 |
| 2021-09-02 | $29.45 | $29.81 | $29.44 | $29.76 | $28.86 | 35,228 |
| 2021-09-01 | $29.51 | $29.56 | $28.92 | $29.51 | $28.62 | 33,129 |
| 2021-08-31 | $29.08 | $29.40 | $29.08 | $29.36 | $28.47 | 29,727 |
| 2021-08-30 | $29.90 | $29.90 | $29.08 | $29.15 | $28.06 | 29,855 |
| 2021-08-27 | $29.38 | $30.02 | $29.38 | $29.99 | $28.86 | 38,802 |
| 2021-08-26 | $29.93 | $29.93 | $29.21 | $29.22 | $28.12 | 29,287 |
| 2021-08-25 | $29.87 | $30.04 | $29.60 | $29.61 | $28.50 | 26,966 |
| 2021-08-24 | $29.55 | $29.89 | $29.52 | $29.65 | $28.54 | 19,789 |
| 2021-08-23 | $29.67 | $29.78 | $29.42 | $29.64 | $28.53 | 46,936 |
| 2021-08-20 | $29.15 | $29.91 | $29.15 | $29.56 | $28.45 | 66,045 |
| 2021-08-19 | $29.25 | $29.40 | $29.02 | $29.34 | $28.24 | 20,992 |
| 2021-08-18 | $29.77 | $30.32 | $29.52 | $29.57 | $28.46 | 28,311 |
| 2021-08-17 | $30.00 | $30.07 | $29.56 | $30.06 | $28.93 | 17,910 |
| 2021-08-16 | $29.95 | $30.36 | $29.95 | $30.18 | $29.05 | 11,947 |
| 2021-08-13 | $30.66 | $30.66 | $30.25 | $30.26 | $29.12 | 14,517 |
| 2021-08-12 | $30.80 | $30.87 | $30.50 | $30.68 | $29.53 | 21,257 |
| 2021-08-11 | $30.28 | $30.80 | $30.23 | $30.80 | $29.64 | 16,671 |
| 2021-08-10 | $30.07 | $30.28 | $29.94 | $30.23 | $29.09 | 11,114 |
| 2021-08-09 | $30.18 | $30.45 | $29.85 | $29.97 | $28.84 | 25,135 |
| 2021-08-06 | $29.80 | $30.37 | $29.80 | $30.25 | $29.11 | 25,059 |
| 2021-08-05 | $29.10 | $29.51 | $28.90 | $29.45 | $28.34 | 25,999 |
| 2021-08-04 | $28.86 | $29.36 | $28.86 | $29.10 | $28.01 | 17,530 |
| 2021-08-03 | $28.89 | $29.62 | $28.50 | $29.32 | $28.22 | 31,150 |
| 2021-08-02 | $29.19 | $29.81 | $28.64 | $28.68 | $27.60 | 34,043 |
| 2021-07-30 | $29.78 | $29.78 | $29.13 | $29.13 | $28.04 | 30,685 |
| 2021-07-29 | $29.43 | $29.71 | $29.37 | $29.46 | $28.35 | 26,289 |
| 2021-07-28 | $29.54 | $29.76 | $29.11 | $29.30 | $28.20 | 17,601 |
| 2021-07-27 | $29.09 | $29.40 | $28.77 | $29.24 | $28.14 | 31,857 |
| 2021-07-26 | $28.20 | $29.55 | $28.20 | $29.35 | $28.25 | 29,986 |
| 2021-07-23 | $28.09 | $28.50 | $28.09 | $28.37 | $27.30 | 19,758 |
| 2021-07-22 | $28.35 | $28.53 | $27.61 | $27.65 | $26.61 | 27,761 |
| 2021-07-21 | $28.38 | $28.74 | $28.38 | $28.57 | $27.50 | 33,096 |
| 2021-07-20 | $27.66 | $28.86 | $27.66 | $28.09 | $27.04 | 59,783 |
| 2021-07-19 | $27.96 | $28.20 | $27.52 | $27.64 | $26.60 | 33,753 |
| 2021-07-16 | $29.36 | $29.36 | $28.48 | $28.69 | $27.61 | 31,779 |
| 2021-07-15 | $28.64 | $29.07 | $28.44 | $29.04 | $27.95 | 30,762 |
| 2021-07-14 | $28.85 | $28.96 | $28.52 | $28.83 | $27.75 | 20,385 |
| 2021-07-13 | $28.83 | $29.12 | $28.34 | $28.59 | $27.52 | 31,841 |
| 2021-07-12 | $28.47 | $29.02 | $28.12 | $29.00 | $27.91 | 20,950 |
| 2021-07-09 | $28.00 | $28.83 | $27.94 | $28.70 | $27.62 | 27,693 |
| 2021-07-08 | $27.08 | $27.91 | $27.08 | $27.52 | $26.49 | 34,714 |
| 2021-07-07 | $27.95 | $28.32 | $27.76 | $27.86 | $26.81 | 39,615 |
| 2021-07-06 | $28.67 | $28.93 | $27.63 | $28.12 | $27.06 | 45,044 |
| 2021-07-02 | $29.31 | $29.31 | $28.61 | $28.67 | $27.59 | 45,522 |
| 2021-07-01 | $29.04 | $29.43 | $29.04 | $29.24 | $28.14 | 38,728 |
| 2021-06-30 | $28.91 | $29.26 | $28.71 | $28.77 | $27.69 | 50,388 |
| 2021-06-29 | $29.43 | $29.66 | $29.15 | $29.15 | $28.06 | 30,178 |
| 2021-06-28 | $29.91 | $30.39 | $29.17 | $29.36 | $28.26 | 38,682 |
| 2021-06-25 | $29.99 | $30.36 | $29.89 | $29.93 | $28.81 | 172,662 |
| 2021-06-24 | $29.90 | $30.04 | $29.19 | $29.98 | $28.85 | 46,074 |
| 2021-06-23 | $29.22 | $29.59 | $29.20 | $29.35 | $28.25 | 71,294 |
| 2021-06-22 | $29.61 | $29.61 | $28.78 | $29.35 | $28.25 | 38,643 |
| 2021-06-21 | $28.69 | $29.70 | $28.69 | $29.44 | $28.33 | 31,299 |
| 2021-06-18 | $29.52 | $29.52 | $28.34 | $28.52 | $27.45 | 72,189 |
| 2021-06-17 | $31.05 | $31.15 | $29.97 | $29.97 | $28.84 | 39,478 |
| 2021-06-16 | $30.50 | $31.41 | $29.94 | $30.91 | $29.75 | 30,153 |
| 2021-06-15 | $30.09 | $30.68 | $29.96 | $30.49 | $29.34 | 32,818 |
| 2021-06-14 | $30.26 | $30.30 | $29.69 | $29.95 | $28.83 | 25,632 |
| 2021-06-11 | $30.37 | $30.58 | $30.17 | $30.33 | $29.19 | 17,222 |
| 2021-06-10 | $31.06 | $31.06 | $30.20 | $30.20 | $29.07 | 21,357 |
| 2021-06-09 | $31.02 | $31.08 | $30.77 | $30.87 | $29.71 | 29,540 |
| 2021-06-08 | $31.11 | $31.59 | $31.11 | $31.29 | $30.11 | 26,295 |
| 2021-06-07 | $31.57 | $31.59 | $31.34 | $31.43 | $30.25 | 20,103 |
| 2021-06-04 | $31.26 | $31.58 | $31.12 | $31.42 | $30.24 | 31,988 |
| 2021-06-03 | $31.48 | $31.88 | $31.43 | $31.49 | $30.31 | 20,226 |
| 2021-06-02 | $32.10 | $32.10 | $31.44 | $31.58 | $30.39 | 17,682 |
| 2021-06-01 | $31.61 | $32.12 | $31.55 | $32.05 | $30.85 | 38,437 |
| 2021-05-28 | $31.70 | $31.70 | $30.86 | $31.54 | $30.36 | 20,466 |
| 2021-05-27 | $31.33 | $31.96 | $31.30 | $31.84 | $30.43 | 25,517 |
| 2021-05-26 | $30.83 | $31.04 | $30.41 | $31.04 | $29.66 | 25,184 |
| 2021-05-25 | $30.71 | $31.67 | $30.49 | $30.56 | $29.20 | 26,820 |
| 2021-05-24 | $32.00 | $32.13 | $31.56 | $31.89 | $30.47 | 16,850 |
| 2021-05-21 | $31.96 | $32.25 | $31.71 | $32.14 | $30.71 | 29,220 |
| 2021-05-20 | $31.41 | $31.65 | $30.91 | $31.65 | $30.25 | 41,081 |
| 2021-05-19 | $31.25 | $31.58 | $30.76 | $31.52 | $30.12 | 50,894 |
| 2021-05-18 | $31.65 | $31.97 | $31.25 | $31.76 | $30.35 | 47,609 |
| 2021-05-17 | $31.43 | $31.74 | $30.68 | $31.69 | $30.28 | 74,310 |
| 2021-05-14 | $31.59 | $31.59 | $31.29 | $31.52 | $30.12 | 29,615 |
| 2021-05-13 | $30.64 | $31.47 | $30.64 | $31.40 | $30.01 | 22,871 |
| 2021-05-12 | $30.76 | $31.10 | $30.11 | $30.18 | $28.84 | 25,396 |
| 2021-05-11 | $30.77 | $30.97 | $30.30 | $30.64 | $29.28 | 21,689 |
| 2021-05-10 | $30.91 | $31.74 | $30.91 | $31.15 | $29.77 | 27,757 |
| 2021-05-07 | $31.44 | $31.44 | $31.26 | $31.41 | $30.02 | 20,550 |
| 2021-05-06 | $31.35 | $31.71 | $31.00 | $31.62 | $30.22 | 71,422 |
| 2021-05-05 | $31.41 | $31.45 | $31.14 | $31.34 | $29.95 | 23,014 |
| 2021-05-04 | $31.63 | $31.99 | $31.37 | $31.75 | $30.34 | 37,019 |
| 2021-05-03 | $31.50 | $31.99 | $31.17 | $31.97 | $30.55 | 61,729 |
| 2021-04-30 | $30.99 | $31.95 | $30.96 | $31.56 | $30.16 | 52,489 |
| 2021-04-29 | $31.35 | $31.68 | $30.66 | $31.37 | $29.98 | 43,911 |
| 2021-04-28 | $30.81 | $31.11 | $30.34 | $30.90 | $29.53 | 22,612 |
| 2021-04-27 | $30.56 | $31.11 | $30.38 | $30.85 | $29.48 | 37,733 |
| 2021-04-26 | $30.75 | $31.64 | $30.40 | $30.71 | $29.35 | 29,061 |
| 2021-04-23 | $29.34 | $30.94 | $29.34 | $30.53 | $29.18 | 32,865 |
| 2021-04-22 | $30.29 | $30.29 | $29.07 | $29.07 | $27.78 | 16,068 |
| 2021-04-21 | $29.80 | $30.15 | $29.46 | $30.08 | $28.75 | 21,191 |
| 2021-04-20 | $30.16 | $31.00 | $29.30 | $29.30 | $28.00 | 22,618 |
| 2021-04-19 | $30.43 | $30.91 | $29.90 | $30.48 | $29.13 | 32,500 |
| 2021-04-16 | $30.76 | $30.90 | $30.33 | $30.61 | $29.25 | 25,812 |
| 2021-04-15 | $30.99 | $30.99 | $29.66 | $30.48 | $29.13 | 20,676 |
| 2021-04-14 | $30.09 | $30.60 | $30.09 | $30.40 | $29.05 | 29,164 |
| 2021-04-13 | $30.75 | $30.75 | $29.92 | $29.92 | $28.59 | 12,879 |
| 2021-04-12 | $31.01 | $31.01 | $30.69 | $30.69 | $29.33 | 12,883 |
| 2021-04-09 | $31.03 | $31.17 | $30.51 | $30.78 | $29.41 | 21,930 |
| 2021-04-08 | $30.49 | $30.81 | $30.05 | $30.75 | $29.39 | 26,246 |
| 2021-04-07 | $30.69 | $30.87 | $30.23 | $30.53 | $29.18 | 32,389 |
| 2021-04-06 | $30.59 | $31.30 | $29.44 | $30.73 | $29.37 | 28,867 |
| 2021-04-05 | $31.40 | $31.57 | $30.51 | $30.76 | $29.40 | 32,622 |
| 2021-04-01 | $30.74 | $31.02 | $30.28 | $31.02 | $29.64 | 29,419 |
| 2021-03-31 | $30.80 | $32.67 | $30.56 | $30.97 | $29.60 | 88,229 |
| 2021-03-30 | $30.17 | $31.31 | $30.17 | $30.88 | $29.51 | 37,747 |
| 2021-03-29 | $30.46 | $30.97 | $29.91 | $30.05 | $28.72 | 34,133 |
| 2021-03-26 | $30.83 | $31.37 | $30.45 | $30.89 | $29.52 | 36,869 |
| 2021-03-25 | $29.34 | $30.58 | $28.86 | $30.26 | $28.92 | 64,043 |
| 2021-03-24 | $30.50 | $31.38 | $29.46 | $29.57 | $28.26 | 54,171 |
| 2021-03-23 | $30.66 | $30.82 | $29.33 | $29.82 | $28.50 | 35,233 |
| 2021-03-22 | $33.07 | $33.07 | $30.60 | $30.84 | $29.47 | 38,949 |
| 2021-03-19 | $32.48 | $33.00 | $31.69 | $31.85 | $30.44 | 181,309 |
| 2021-03-18 | $32.68 | $33.68 | $32.12 | $32.50 | $31.06 | 46,672 |
| 2021-03-17 | $32.28 | $32.96 | $32.00 | $32.51 | $31.07 | 47,540 |
| 2021-03-16 | $32.35 | $32.45 | $31.43 | $32.16 | $30.73 | 43,305 |
| 2021-03-15 | $31.48 | $32.97 | $31.48 | $32.52 | $31.08 | 40,358 |
| 2021-03-12 | $32.42 | $32.99 | $31.59 | $32.93 | $31.47 | 48,995 |
| 2021-03-11 | $31.80 | $32.08 | $31.03 | $32.08 | $30.66 | 43,727 |
| 2021-03-10 | $30.93 | $31.80 | $30.57 | $31.74 | $30.33 | 72,741 |
| 2021-03-09 | $31.50 | $31.50 | $30.51 | $30.97 | $29.60 | 48,643 |
| 2021-03-08 | $30.77 | $32.01 | $30.77 | $31.69 | $30.28 | 59,771 |
| 2021-03-05 | $29.99 | $30.65 | $28.60 | $30.65 | $29.29 | 50,063 |
| 2021-03-04 | $29.56 | $30.50 | $28.73 | $29.40 | $28.10 | 46,619 |
| 2021-03-03 | $28.43 | $30.21 | $28.40 | $29.36 | $28.06 | 61,708 |
| 2021-03-02 | $28.20 | $28.99 | $28.01 | $28.55 | $27.28 | 25,110 |
| 2021-03-01 | $28.09 | $28.31 | $27.43 | $28.20 | $26.95 | 60,930 |
| 2021-02-26 | $28.25 | $28.31 | $27.34 | $27.44 | $26.22 | 76,999 |
| 2021-02-25 | $29.82 | $29.82 | $28.10 | $28.62 | $27.13 | 43,033 |
| 2021-02-24 | $28.92 | $29.75 | $28.57 | $29.73 | $28.18 | 70,225 |
| 2021-02-23 | $28.70 | $29.25 | $28.25 | $28.72 | $27.22 | 35,010 |
| 2021-02-22 | $27.75 | $29.12 | $27.75 | $28.62 | $27.13 | 38,907 |
| 2021-02-19 | $27.34 | $27.87 | $27.22 | $27.84 | $26.39 | 33,942 |
| 2021-02-18 | $27.89 | $28.05 | $27.21 | $27.23 | $25.81 | 28,284 |
| 2021-02-17 | $27.82 | $28.63 | $27.10 | $27.91 | $26.45 | 18,088 |
| 2021-02-16 | $27.96 | $28.16 | $27.60 | $27.97 | $26.51 | 39,276 |
| 2021-02-12 | $27.70 | $28.09 | $27.40 | $27.64 | $26.20 | 23,687 |
| 2021-02-11 | $28.16 | $28.70 | $27.59 | $27.68 | $26.24 | 24,188 |
| 2021-02-10 | $28.69 | $28.69 | $28.09 | $28.13 | $26.66 | 29,238 |
| 2021-02-09 | $27.88 | $28.58 | $27.65 | $28.57 | $27.08 | 28,229 |
| 2021-02-08 | $27.69 | $28.00 | $27.58 | $27.96 | $26.50 | 22,791 |
| 2021-02-05 | $27.65 | $27.71 | $26.80 | $27.45 | $26.02 | 32,056 |
| 2021-02-04 | $26.49 | $27.43 | $26.49 | $27.31 | $25.89 | 20,112 |
| 2021-02-03 | $26.71 | $26.71 | $25.99 | $26.49 | $25.11 | 34,453 |
| 2021-02-02 | $26.13 | $27.53 | $25.51 | $26.73 | $25.34 | 63,424 |
| 2021-02-01 | $24.99 | $25.99 | $24.82 | $25.56 | $24.23 | 68,345 |
| 2021-01-29 | $25.00 | $25.00 | $23.88 | $24.59 | $23.31 | 58,113 |
| 2021-01-28 | $25.78 | $26.66 | $24.66 | $24.92 | $23.62 | 28,590 |
| 2021-01-27 | $25.75 | $26.02 | $25.00 | $25.30 | $23.98 | 58,308 |
| 2021-01-26 | $26.73 | $26.95 | $26.03 | $26.08 | $24.72 | 28,944 |
| 2021-01-25 | $26.57 | $26.62 | $25.90 | $26.45 | $25.07 | 36,859 |
| 2021-01-22 | $26.00 | $27.10 | $25.75 | $26.89 | $25.49 | 45,588 |
| 2021-01-21 | $27.03 | $27.03 | $26.34 | $26.36 | $24.99 | 24,216 |
| 2021-01-20 | $27.14 | $27.14 | $26.59 | $27.03 | $25.62 | 33,752 |
| 2021-01-19 | $27.25 | $27.99 | $26.74 | $27.23 | $25.81 | 35,098 |
| 2021-01-15 | $26.69 | $27.47 | $26.59 | $26.99 | $25.58 | 25,349 |
| 2021-01-14 | $26.73 | $27.30 | $26.70 | $27.21 | $25.79 | 40,015 |
| 2021-01-13 | $26.57 | $29.00 | $26.21 | $26.65 | $25.26 | 27,476 |
| 2021-01-12 | $26.41 | $27.08 | $26.09 | $26.75 | $25.36 | 33,015 |
| 2021-01-11 | $25.41 | $26.10 | $25.32 | $26.08 | $24.72 | 32,869 |
| 2021-01-08 | $26.65 | $26.78 | $25.30 | $25.78 | $24.44 | 44,020 |
| 2021-01-07 | $25.35 | $26.59 | $25.35 | $26.33 | $24.96 | 42,976 |
| 2021-01-06 | $25.07 | $26.38 | $24.84 | $26.21 | $24.84 | 85,773 |
| 2021-01-05 | $24.62 | $24.78 | $24.38 | $24.50 | $23.22 | 59,594 |
| 2021-01-04 | $24.69 | $24.88 | $24.17 | $24.55 | $23.27 | 64,086 |
| 2020-12-31 | $24.55 | $24.69 | $23.99 | $24.50 | $23.22 | 36,922 |
| 2020-12-30 | $24.39 | $24.69 | $24.18 | $24.38 | $23.11 | 39,926 |
| 2020-12-29 | $24.55 | $24.59 | $24.08 | $24.23 | $22.97 | 68,231 |
| 2020-12-28 | $24.73 | $24.78 | $24.01 | $24.32 | $23.05 | 43,024 |
| 2020-12-24 | $24.81 | $24.81 | $24.24 | $24.26 | $22.99 | 19,148 |
| 2020-12-23 | $24.20 | $24.62 | $24.20 | $24.53 | $23.25 | 48,533 |
| 2020-12-22 | $24.51 | $24.93 | $23.96 | $24.07 | $22.81 | 60,640 |
| 2020-12-21 | $24.80 | $25.25 | $24.01 | $24.62 | $23.34 | 40,219 |
| 2020-12-18 | $24.50 | $25.45 | $24.50 | $24.93 | $23.63 | 156,870 |
| 2020-12-17 | $25.39 | $25.39 | $24.84 | $25.32 | $24.00 | 69,713 |
| 2020-12-16 | $24.64 | $25.69 | $24.64 | $25.19 | $23.88 | 58,902 |
| 2020-12-15 | $25.24 | $25.57 | $24.94 | $25.47 | $24.14 | 46,515 |
| 2020-12-14 | $25.52 | $25.54 | $24.91 | $24.92 | $23.62 | 35,684 |
| 2020-12-11 | $25.00 | $25.33 | $24.90 | $25.20 | $23.89 | 28,218 |
| 2020-12-10 | $25.01 | $25.47 | $25.01 | $25.26 | $23.94 | 38,514 |
| 2020-12-09 | $25.32 | $25.50 | $25.01 | $25.20 | $23.89 | 33,043 |
| 2020-12-08 | $24.82 | $25.11 | $24.08 | $25.11 | $23.80 | 57,742 |
| 2020-12-07 | $24.70 | $25.08 | $24.70 | $24.94 | $23.64 | 62,460 |
| 2020-12-04 | $24.64 | $25.27 | $24.38 | $25.08 | $23.77 | 34,288 |
| 2020-12-03 | $24.16 | $24.55 | $24.10 | $24.30 | $23.03 | 39,027 |
| 2020-12-02 | $24.00 | $24.36 | $24.00 | $24.27 | $23.00 | 39,466 |
| 2020-12-01 | $23.86 | $24.29 | $23.62 | $23.90 | $22.65 | 24,672 |
| 2020-11-30 | $24.14 | $24.42 | $23.09 | $23.26 | $22.05 | 51,077 |
| 2020-11-27 | $24.80 | $24.80 | $23.84 | $24.55 | $23.05 | 12,232 |
| 2020-11-25 | $25.66 | $26.55 | $24.62 | $24.62 | $23.12 | 18,823 |
| 2020-11-24 | $24.93 | $25.99 | $24.89 | $25.34 | $23.79 | 91,834 |
| 2020-11-23 | $24.55 | $26.03 | $24.20 | $24.29 | $22.81 | 79,403 |
| 2020-11-20 | $23.88 | $24.42 | $23.66 | $24.42 | $22.93 | 23,097 |
| 2020-11-19 | $24.23 | $24.40 | $23.60 | $24.18 | $22.70 | 48,713 |
| 2020-11-18 | $24.79 | $25.23 | $24.10 | $24.25 | $22.77 | 14,849 |
| 2020-11-17 | $23.83 | $24.75 | $23.54 | $24.50 | $23.00 | 33,299 |
| 2020-11-16 | $23.96 | $24.52 | $23.63 | $24.27 | $22.79 | 42,218 |
| 2020-11-13 | $23.12 | $23.63 | $22.90 | $23.35 | $21.93 | 29,806 |
| 2020-11-12 | $23.17 | $23.37 | $22.45 | $22.71 | $21.32 | 23,206 |
| 2020-11-11 | $23.73 | $23.89 | $23.06 | $23.64 | $22.20 | 24,207 |
| 2020-11-10 | $23.76 | $24.20 | $23.57 | $23.79 | $22.34 | 43,241 |
| 2020-11-09 | $21.98 | $24.18 | $21.98 | $23.25 | $21.83 | 67,098 |
| 2020-11-06 | $21.26 | $21.50 | $20.00 | $20.09 | $18.86 | 21,328 |
| 2020-11-05 | $20.08 | $21.08 | $20.08 | $20.88 | $19.61 | 24,088 |
| 2020-11-04 | $21.42 | $21.42 | $20.10 | $20.17 | $18.94 | 21,821 |
| 2020-11-03 | $21.68 | $22.27 | $21.68 | $22.08 | $20.73 | 39,653 |
| 2020-11-02 | $20.72 | $21.64 | $20.66 | $21.21 | $19.92 | 14,524 |
| 2020-10-30 | $21.30 | $21.68 | $19.91 | $20.15 | $18.92 | 50,438 |
| 2020-10-29 | $19.98 | $21.27 | $19.77 | $21.27 | $19.97 | 30,615 |
| 2020-10-28 | $20.41 | $20.64 | $20.01 | $20.11 | $18.88 | 20,861 |
| 2020-10-27 | $21.51 | $21.51 | $20.72 | $20.79 | $19.52 | 17,103 |
| 2020-10-26 | $21.90 | $21.90 | $21.10 | $21.54 | $20.23 | 34,862 |
| 2020-10-23 | $22.53 | $22.53 | $22.00 | $22.30 | $20.94 | 19,569 |
| 2020-10-22 | $21.25 | $22.18 | $21.25 | $22.05 | $20.70 | 24,343 |
| 2020-10-21 | $20.83 | $21.15 | $20.82 | $21.10 | $19.81 | 9,410 |
| 2020-10-20 | $20.93 | $21.38 | $20.74 | $20.92 | $19.64 | 24,066 |
| 2020-10-19 | $20.87 | $20.97 | $20.64 | $20.69 | $19.43 | 17,913 |
| 2020-10-16 | $20.67 | $20.91 | $20.31 | $20.60 | $19.34 | 25,089 |
| 2020-10-15 | $19.81 | $20.89 | $19.05 | $20.77 | $19.50 | 39,625 |
| 2020-10-14 | $20.75 | $20.75 | $20.23 | $20.23 | $19.00 | 16,926 |
| 2020-10-13 | $20.81 | $21.08 | $20.38 | $20.43 | $19.18 | 15,921 |
| 2020-10-12 | $20.24 | $21.16 | $20.24 | $21.12 | $19.83 | 13,292 |
| 2020-10-09 | $20.99 | $20.99 | $20.38 | $20.61 | $19.35 | 24,888 |
| 2020-10-08 | $20.76 | $20.97 | $20.46 | $20.86 | $19.59 | 31,534 |
| 2020-10-07 | $20.19 | $20.76 | $20.08 | $20.59 | $19.33 | 36,731 |
| 2020-10-06 | $19.50 | $20.50 | $19.37 | $20.03 | $18.81 | 55,396 |
| 2020-10-05 | $19.17 | $19.38 | $18.93 | $19.38 | $18.20 | 31,548 |
| 2020-10-02 | $17.41 | $18.63 | $17.41 | $18.55 | $17.42 | 28,727 |
| 2020-10-01 | $18.01 | $18.23 | $17.42 | $17.78 | $16.69 | 18,759 |
| 2020-09-30 | $18.12 | $18.22 | $17.62 | $17.87 | $16.78 | 22,613 |
| 2020-09-29 | $18.14 | $18.14 | $17.46 | $17.81 | $16.72 | 17,080 |
| 2020-09-28 | $17.72 | $18.50 | $17.61 | $18.06 | $16.96 | 29,876 |
| 2020-09-25 | $16.83 | $17.53 | $16.83 | $17.42 | $16.36 | 31,118 |
| 2020-09-24 | $16.86 | $17.48 | $16.68 | $17.09 | $16.05 | 33,674 |
| 2020-09-23 | $17.35 | $17.57 | $16.59 | $16.80 | $15.77 | 40,722 |
| 2020-09-22 | $17.93 | $18.06 | $16.99 | $17.33 | $16.27 | 39,133 |
| 2020-09-21 | $19.60 | $19.60 | $17.39 | $17.63 | $16.55 | 73,447 |
| 2020-09-18 | $19.78 | $19.81 | $18.06 | $18.29 | $17.17 | 184,671 |
| 2020-09-17 | $19.36 | $19.85 | $19.36 | $19.60 | $18.40 | 22,332 |
| 2020-09-16 | $19.25 | $19.91 | $19.25 | $19.61 | $18.41 | 23,711 |
| 2020-09-15 | $19.90 | $20.29 | $19.22 | $19.24 | $18.07 | 40,837 |
| 2020-09-14 | $18.99 | $19.76 | $18.75 | $19.66 | $18.46 | 52,711 |
| 2020-09-11 | $19.17 | $19.18 | $18.72 | $18.78 | $17.63 | 39,339 |
| 2020-09-10 | $19.22 | $19.35 | $18.88 | $19.09 | $17.92 | 37,498 |
| 2020-09-09 | $19.51 | $19.51 | $19.00 | $19.10 | $17.93 | 44,942 |
| 2020-09-08 | $19.68 | $19.86 | $19.17 | $19.27 | $18.09 | 80,768 |
| 2020-09-04 | $20.00 | $20.21 | $19.43 | $19.77 | $18.56 | 23,619 |
| 2020-09-03 | $19.21 | $19.89 | $19.21 | $19.58 | $18.39 | 23,129 |
| 2020-09-02 | $19.04 | $19.34 | $19.00 | $19.30 | $18.12 | 26,318 |
| 2020-09-01 | $18.92 | $19.20 | $18.68 | $19.13 | $17.96 | 27,725 |
| 2020-08-31 | $19.26 | $19.54 | $18.91 | $18.99 | $17.83 | 86,908 |
| 2020-08-28 | $19.28 | $19.50 | $19.06 | $19.49 | $18.09 | 17,346 |
| 2020-08-27 | $19.12 | $19.49 | $19.01 | $19.17 | $17.79 | 28,303 |
| 2020-08-26 | $19.51 | $19.51 | $18.85 | $18.86 | $17.51 | 28,274 |
| 2020-08-25 | $19.71 | $19.78 | $19.37 | $19.52 | $18.11 | 20,493 |
| 2020-08-24 | $18.86 | $19.50 | $18.45 | $19.43 | $18.04 | 30,151 |
| 2020-08-21 | $19.23 | $19.38 | $18.35 | $18.57 | $17.24 | 60,167 |
| 2020-08-20 | $19.27 | $19.27 | $19.02 | $19.23 | $17.85 | 40,392 |
| 2020-08-19 | $19.50 | $19.93 | $19.43 | $19.59 | $18.18 | 19,003 |
| 2020-08-18 | $20.09 | $20.09 | $19.30 | $19.34 | $17.95 | 22,128 |
| 2020-08-17 | $20.37 | $20.37 | $19.92 | $20.09 | $18.65 | 24,955 |
| 2020-08-14 | $19.82 | $20.56 | $19.03 | $20.52 | $19.05 | 22,378 |
| 2020-08-13 | $20.95 | $21.06 | $20.00 | $20.06 | $18.62 | 36,833 |
| 2020-08-12 | $20.79 | $21.30 | $20.68 | $21.24 | $19.72 | 35,393 |
| 2020-08-11 | $21.11 | $21.61 | $20.74 | $20.83 | $19.33 | 28,568 |
| 2020-08-10 | $20.10 | $21.19 | $20.01 | $20.85 | $19.35 | 35,885 |
| 2020-08-07 | $19.01 | $20.25 | $18.65 | $20.25 | $18.80 | 52,351 |
| 2020-08-06 | $19.46 | $19.51 | $18.89 | $18.98 | $17.62 | 30,235 |
| 2020-08-05 | $18.64 | $19.39 | $18.41 | $19.39 | $18.00 | 24,312 |
| 2020-08-04 | $18.62 | $18.63 | $18.28 | $18.47 | $17.14 | 31,966 |
| 2020-08-03 | $18.48 | $18.83 | $18.34 | $18.75 | $17.40 | 33,427 |
| 2020-07-31 | $17.63 | $18.54 | $17.55 | $18.08 | $16.78 | 74,811 |
| 2020-07-30 | $17.15 | $17.50 | $17.05 | $17.46 | $16.21 | 50,013 |
| 2020-07-29 | $18.15 | $18.15 | $17.39 | $17.50 | $16.24 | 67,447 |
| 2020-07-28 | $17.96 | $18.27 | $17.85 | $18.13 | $16.83 | 28,834 |
| 2020-07-27 | $18.62 | $18.62 | $17.91 | $18.20 | $16.89 | 22,165 |
| 2020-07-24 | $18.60 | $19.01 | $18.15 | $18.66 | $17.32 | 24,894 |
| 2020-07-23 | $18.25 | $18.63 | $17.96 | $18.48 | $17.15 | 35,065 |
| 2020-07-22 | $18.77 | $18.77 | $18.16 | $18.36 | $17.04 | 18,174 |
| 2020-07-21 | $18.32 | $18.90 | $18.32 | $18.90 | $17.54 | 26,825 |
| 2020-07-20 | $18.76 | $18.83 | $17.96 | $18.06 | $16.76 | 20,546 |
| 2020-07-17 | $18.81 | $19.12 | $18.80 | $19.00 | $17.64 | 38,635 |
| 2020-07-16 | $19.10 | $19.23 | $18.63 | $18.92 | $17.56 | 38,528 |
| 2020-07-15 | $18.85 | $19.52 | $18.51 | $19.24 | $17.86 | 65,494 |
| 2020-07-14 | $18.34 | $18.61 | $17.86 | $18.17 | $16.87 | 23,065 |
| 2020-07-13 | $18.60 | $19.04 | $17.83 | $18.39 | $17.07 | 35,038 |
| 2020-07-10 | $17.80 | $18.24 | $17.25 | $18.24 | $16.93 | 37,965 |
| 2020-07-09 | $18.08 | $18.63 | $17.01 | $17.17 | $15.94 | 33,776 |
| 2020-07-08 | $18.39 | $18.70 | $17.86 | $18.27 | $16.96 | 39,511 |
| 2020-07-07 | $19.21 | $19.21 | $18.36 | $18.50 | $17.17 | 47,108 |
| 2020-07-06 | $19.39 | $19.58 | $18.77 | $19.18 | $17.80 | 30,876 |
| 2020-07-02 | $19.46 | $19.75 | $18.69 | $18.86 | $17.51 | 35,695 |
| 2020-07-01 | $20.27 | $20.27 | $18.80 | $18.88 | $17.52 | 36,460 |
| 2020-06-30 | $19.57 | $20.13 | $19.07 | $20.00 | $18.56 | 61,441 |
| 2020-06-29 | $18.78 | $19.80 | $18.75 | $19.76 | $18.34 | 48,945 |
| 2020-06-26 | $19.25 | $19.63 | $18.02 | $18.56 | $17.23 | 382,407 |
| 2020-06-25 | $18.90 | $19.55 | $18.76 | $19.54 | $18.14 | 61,221 |
| 2020-06-24 | $19.61 | $19.99 | $18.74 | $18.99 | $17.63 | 65,887 |
| 2020-06-23 | $20.11 | $20.24 | $19.63 | $19.79 | $18.37 | 33,555 |
| 2020-06-22 | $19.26 | $19.90 | $19.03 | $19.82 | $18.40 | 36,682 |
| 2020-06-19 | $19.80 | $19.93 | $19.36 | $19.49 | $18.09 | 118,986 |
| 2020-06-18 | $19.52 | $20.31 | $19.52 | $19.80 | $18.38 | 37,851 |
| 2020-06-17 | $20.82 | $20.82 | $19.66 | $19.89 | $18.46 | 30,082 |
| 2020-06-16 | $21.32 | $21.43 | $20.39 | $20.98 | $19.47 | 84,383 |
| 2020-06-15 | $19.13 | $20.43 | $18.89 | $20.29 | $18.83 | 50,969 |
| 2020-06-12 | $20.60 | $20.60 | $19.06 | $19.89 | $18.46 | 42,611 |
| 2020-06-11 | $19.65 | $19.82 | $19.28 | $19.60 | $18.19 | 105,005 |
| 2020-06-10 | $22.29 | $22.29 | $20.83 | $20.90 | $19.40 | 70,424 |
| 2020-06-09 | $22.16 | $23.07 | $21.87 | $22.22 | $20.63 | 42,080 |
| 2020-06-08 | $22.81 | $23.17 | $22.12 | $22.71 | $21.08 | 46,778 |
| 2020-06-05 | $21.89 | $22.81 | $21.64 | $22.04 | $20.46 | 68,561 |
| 2020-06-04 | $20.00 | $20.84 | $19.99 | $20.73 | $19.24 | 47,990 |
| 2020-06-03 | $19.45 | $20.77 | $19.25 | $20.15 | $18.70 | 77,826 |
| 2020-06-02 | $18.87 | $19.10 | $18.68 | $18.82 | $17.47 | 26,979 |
| 2020-06-01 | $19.10 | $19.37 | $18.70 | $18.70 | $17.36 | 44,579 |
| 2020-05-29 | $19.52 | $19.74 | $18.64 | $19.19 | $17.81 | 41,102 |
| 2020-05-28 | $21.49 | $21.49 | $19.76 | $19.77 | $18.14 | 39,794 |
| 2020-05-27 | $20.21 | $21.39 | $19.38 | $21.03 | $19.30 | 41,006 |
| 2020-05-26 | $18.95 | $19.65 | $17.69 | $19.48 | $17.88 | 81,635 |
| 2020-05-22 | $18.24 | $18.57 | $17.42 | $17.89 | $16.42 | 76,501 |
| 2020-05-21 | $18.47 | $18.65 | $18.05 | $18.12 | $16.63 | 37,283 |
| 2020-05-20 | $17.93 | $18.93 | $17.34 | $18.64 | $17.11 | 36,632 |
| 2020-05-19 | $18.43 | $18.66 | $17.34 | $17.46 | $16.02 | 32,126 |
| 2020-05-18 | $17.44 | $18.90 | $16.82 | $18.74 | $17.20 | 92,524 |
| 2020-05-15 | $16.05 | $16.73 | $15.92 | $16.39 | $15.04 | 32,520 |
| 2020-05-14 | $16.17 | $16.47 | $15.25 | $16.20 | $14.87 | 44,536 |
| 2020-05-13 | $16.90 | $17.09 | $15.50 | $16.76 | $15.38 | 57,608 |
| 2020-05-12 | $18.26 | $18.26 | $16.83 | $16.86 | $15.47 | 80,733 |
| 2020-05-11 | $18.56 | $18.99 | $17.61 | $17.96 | $16.48 | 43,335 |
| 2020-05-08 | $18.96 | $19.07 | $18.38 | $19.03 | $17.46 | 76,744 |
| 2020-05-07 | $18.79 | $18.81 | $17.96 | $18.28 | $16.78 | 58,604 |
| 2020-05-06 | $19.03 | $19.09 | $18.12 | $18.19 | $16.69 | 31,507 |
| 2020-05-05 | $20.14 | $21.01 | $18.77 | $18.88 | $17.33 | 43,938 |
| 2020-05-04 | $19.50 | $20.08 | $19.32 | $19.61 | $18.00 | 30,088 |
| 2020-05-01 | $18.78 | $20.87 | $18.75 | $19.84 | $18.21 | 52,359 |
| 2020-04-30 | $21.33 | $21.51 | $20.00 | $20.87 | $19.15 | 31,040 |
| 2020-04-29 | $21.18 | $22.72 | $19.86 | $22.20 | $20.37 | 64,498 |
| 2020-04-28 | $20.55 | $21.33 | $19.67 | $20.50 | $18.81 | 33,259 |
| 2020-04-27 | $19.35 | $20.44 | $19.00 | $19.84 | $18.21 | 42,421 |
| 2020-04-24 | $18.68 | $18.94 | $18.11 | $18.92 | $17.36 | 19,491 |
| 2020-04-23 | $18.01 | $19.10 | $18.01 | $18.83 | $17.28 | 27,381 |
| 2020-04-22 | $18.86 | $18.86 | $17.91 | $18.05 | $16.56 | 16,424 |
| 2020-04-21 | $17.53 | $18.56 | $17.53 | $18.13 | $16.64 | 21,235 |
| 2020-04-20 | $18.57 | $19.33 | $17.64 | $18.37 | $16.86 | 24,340 |
| 2020-04-17 | $18.69 | $20.17 | $17.78 | $19.30 | $17.71 | 42,014 |
| 2020-04-16 | $18.06 | $18.13 | $16.78 | $18.04 | $16.56 | 52,258 |
| 2020-04-15 | $19.12 | $19.12 | $18.10 | $18.16 | $16.67 | 26,523 |
| 2020-04-14 | $21.25 | $21.64 | $19.60 | $20.18 | $18.52 | 90,339 |
| 2020-04-13 | $21.46 | $22.19 | $20.27 | $20.52 | $18.83 | 27,785 |
| 2020-04-09 | $19.81 | $22.06 | $19.81 | $21.73 | $19.94 | 39,412 |
| 2020-04-08 | $18.79 | $19.76 | $18.70 | $19.31 | $17.72 | 51,876 |
| 2020-04-07 | $19.31 | $19.62 | $18.03 | $18.50 | $16.98 | 48,323 |
| 2020-04-06 | $18.41 | $19.21 | $18.41 | $18.85 | $17.30 | 42,708 |
| 2020-04-03 | $17.96 | $18.36 | $16.98 | $17.72 | $16.26 | 49,890 |
| 2020-04-02 | $18.76 | $19.76 | $17.54 | $18.25 | $16.75 | 40,595 |
| 2020-04-01 | $19.94 | $20.05 | $18.63 | $18.99 | $17.43 | 83,763 |
| 2020-03-31 | $20.84 | $21.25 | $19.77 | $20.94 | $19.22 | 69,424 |
| 2020-03-30 | $21.15 | $21.26 | $19.81 | $21.06 | $19.33 | 36,793 |
| 2020-03-27 | $20.70 | $21.31 | $19.63 | $20.93 | $19.21 | 38,608 |
| 2020-03-26 | $19.45 | $21.93 | $19.14 | $21.81 | $20.02 | 52,163 |
| 2020-03-25 | $18.77 | $19.61 | $17.75 | $19.46 | $17.86 | 43,686 |
| 2020-03-24 | $18.00 | $19.60 | $16.83 | $18.67 | $17.13 | 42,220 |
| 2020-03-23 | $18.79 | $18.79 | $15.62 | $17.56 | $16.11 | 49,261 |
| 2020-03-20 | $19.77 | $21.42 | $18.00 | $18.58 | $17.05 | 62,545 |
| 2020-03-19 | $16.47 | $20.79 | $16.47 | $20.27 | $18.60 | 68,727 |
| 2020-03-18 | $20.21 | $20.21 | $16.57 | $16.57 | $15.21 | 48,717 |
| 2020-03-17 | $19.97 | $21.74 | $18.94 | $21.64 | $19.86 | 54,873 |
| 2020-03-16 | $19.53 | $21.80 | $18.76 | $19.46 | $17.86 | 67,913 |
| 2020-03-13 | $21.68 | $23.06 | $20.55 | $22.40 | $20.56 | 70,304 |
| 2020-03-12 | $22.77 | $23.75 | $20.87 | $20.87 | $19.15 | 54,004 |
| 2020-03-11 | $24.85 | $25.80 | $23.72 | $24.02 | $22.04 | 56,527 |
| 2020-03-10 | $24.65 | $26.18 | $24.47 | $25.71 | $23.59 | 58,612 |
| 2020-03-09 | $26.29 | $26.94 | $23.94 | $24.11 | $22.13 | 41,958 |
| 2020-03-06 | $27.75 | $28.01 | $26.55 | $27.78 | $25.49 | 56,575 |
| 2020-03-05 | $29.12 | $29.12 | $27.75 | $28.27 | $25.94 | 49,158 |
| 2020-03-04 | $28.84 | $29.75 | $28.36 | $29.74 | $27.29 | 22,968 |
| 2020-03-03 | $29.20 | $29.37 | $28.56 | $28.73 | $26.37 | 36,082 |
| 2020-03-02 | $28.71 | $29.80 | $28.54 | $29.48 | $27.05 | 29,111 |
| 2020-02-28 | $28.67 | $29.15 | $27.81 | $28.73 | $26.37 | 64,378 |
| 2020-02-27 | $30.60 | $33.07 | $29.78 | $29.93 | $27.26 | 64,504 |
| 2020-02-26 | $30.13 | $31.21 | $29.86 | $30.93 | $28.17 | 94,547 |
| 2020-02-25 | $31.02 | $31.04 | $29.94 | $29.94 | $27.27 | 32,277 |
| 2020-02-24 | $31.33 | $31.64 | $30.71 | $31.00 | $28.23 | 21,618 |
| 2020-02-21 | $32.15 | $32.65 | $31.77 | $32.06 | $29.20 | 52,855 |
| 2020-02-20 | $32.18 | $32.36 | $31.90 | $32.20 | $29.33 | 18,432 |
| 2020-02-19 | $32.03 | $32.34 | $31.76 | $32.04 | $29.18 | 25,317 |
| 2020-02-18 | $32.46 | $32.66 | $31.69 | $31.90 | $29.05 | 18,361 |
| 2020-02-14 | $32.65 | $32.69 | $32.19 | $32.31 | $29.43 | 27,994 |
| 2020-02-13 | $32.47 | $32.66 | $32.39 | $32.55 | $29.64 | 14,962 |
| 2020-02-12 | $33.00 | $33.16 | $32.37 | $32.53 | $29.63 | 21,620 |
| 2020-02-11 | $32.75 | $33.00 | $32.62 | $32.85 | $29.92 | 21,338 |
| 2020-02-10 | $32.22 | $32.67 | $32.22 | $32.54 | $29.63 | 29,471 |
| 2020-02-07 | $32.72 | $32.72 | $32.16 | $32.37 | $29.48 | 28,768 |
| 2020-02-06 | $33.26 | $33.46 | $32.79 | $32.83 | $29.90 | 24,567 |
| 2020-02-05 | $32.89 | $33.20 | $32.75 | $33.05 | $30.10 | 51,919 |
| 2020-02-04 | $32.84 | $32.92 | $32.50 | $32.65 | $29.74 | 20,896 |
| 2020-02-03 | $32.30 | $32.83 | $32.20 | $32.46 | $29.56 | 39,102 |
| 2020-01-31 | $33.00 | $33.00 | $31.90 | $32.34 | $29.45 | 40,574 |
| 2020-01-30 | $32.73 | $33.18 | $32.24 | $33.09 | $30.14 | 84,580 |
| 2020-01-29 | $33.37 | $33.37 | $32.72 | $32.84 | $29.91 | 36,621 |
| 2020-01-28 | $34.03 | $34.10 | $32.72 | $33.38 | $30.40 | 138,411 |
| 2020-01-27 | $33.06 | $34.20 | $33.06 | $33.69 | $30.68 | 85,205 |
| 2020-01-24 | $34.40 | $34.46 | $32.86 | $33.31 | $30.34 | 41,774 |
| 2020-01-23 | $33.30 | $33.91 | $32.94 | $33.45 | $30.46 | 117,401 |
| 2020-01-22 | $33.93 | $34.03 | $33.42 | $33.47 | $30.48 | 34,465 |
| 2020-01-21 | $34.15 | $34.27 | $33.71 | $33.79 | $30.77 | 56,954 |
| 2020-01-17 | $34.85 | $35.37 | $34.22 | $34.32 | $31.26 | 38,457 |
| 2020-01-16 | $34.52 | $35.07 | $34.18 | $34.58 | $31.49 | 36,109 |
| 2020-01-15 | $34.42 | $34.67 | $34.04 | $34.37 | $31.30 | 22,112 |
| 2020-01-14 | $34.83 | $35.10 | $33.90 | $34.63 | $31.54 | 67,992 |
| 2020-01-13 | $34.82 | $35.22 | $34.68 | $34.88 | $31.77 | 51,035 |
| 2020-01-10 | $34.91 | $35.14 | $33.91 | $34.86 | $31.75 | 45,926 |
| 2020-01-09 | $35.47 | $35.77 | $34.77 | $34.95 | $31.83 | 64,485 |
| 2020-01-08 | $35.00 | $35.57 | $34.63 | $35.32 | $32.17 | 119,310 |
| 2020-01-07 | $35.41 | $35.76 | $34.76 | $35.02 | $31.89 | 50,401 |
| 2020-01-06 | $35.42 | $36.00 | $35.08 | $35.44 | $32.28 | 35,929 |
| 2020-01-03 | $35.47 | $35.99 | $35.06 | $35.52 | $32.35 | 21,403 |
| 2020-01-02 | $36.42 | $36.45 | $35.60 | $35.88 | $32.68 | 47,504 |
| 2019-12-31 | $36.23 | $36.50 | $35.94 | $36.23 | $33.00 | 32,535 |
| 2019-12-30 | $36.46 | $36.48 | $35.80 | $36.33 | $33.09 | 37,825 |
| 2019-12-27 | $36.26 | $36.42 | $35.64 | $36.33 | $33.09 | 35,192 |
| 2019-12-26 | $36.25 | $36.68 | $36.06 | $36.22 | $32.99 | 13,535 |
| 2019-12-24 | $35.91 | $39.03 | $35.79 | $36.11 | $32.89 | 32,127 |
| 2019-12-23 | $36.44 | $36.69 | $35.73 | $36.15 | $32.92 | 33,352 |
| 2019-12-20 | $36.62 | $37.08 | $36.02 | $36.63 | $33.36 | 130,296 |
| 2019-12-19 | $37.23 | $37.39 | $35.92 | $36.52 | $33.26 | 44,254 |
| 2019-12-18 | $37.04 | $37.33 | $36.68 | $37.05 | $33.74 | 62,277 |
| 2019-12-17 | $36.48 | $37.15 | $36.26 | $36.83 | $33.54 | 43,350 |
| 2019-12-16 | $35.40 | $36.44 | $35.40 | $36.18 | $32.95 | 44,982 |
| 2019-12-13 | $35.16 | $35.50 | $34.90 | $35.16 | $32.02 | 32,816 |
| 2019-12-12 | $35.01 | $35.94 | $35.01 | $35.32 | $32.17 | 36,768 |
| 2019-12-11 | $34.84 | $34.98 | $34.47 | $34.95 | $31.83 | 27,147 |
| 2019-12-10 | $34.60 | $34.86 | $34.44 | $34.67 | $31.57 | 20,202 |
| 2019-12-09 | $34.40 | $34.63 | $34.12 | $34.52 | $31.44 | 22,085 |
| 2019-12-06 | $34.49 | $34.82 | $34.13 | $34.51 | $31.43 | 32,235 |
| 2019-12-05 | $33.85 | $34.35 | $33.70 | $34.13 | $31.08 | 28,081 |
| 2019-12-04 | $33.63 | $34.22 | $33.63 | $33.78 | $30.76 | 29,842 |
| 2019-12-03 | $33.35 | $33.74 | $33.01 | $33.42 | $30.44 | 59,604 |
| 2019-12-02 | $34.14 | $34.47 | $33.53 | $33.66 | $30.65 | 40,522 |
| 2019-11-29 | $33.67 | $34.10 | $33.54 | $34.00 | $30.96 | 21,845 |
| 2019-11-27 | $33.57 | $34.17 | $33.57 | $34.08 | $30.85 | 53,962 |
| 2019-11-26 | $34.55 | $34.55 | $33.13 | $33.30 | $30.15 | 210,112 |
| 2019-11-25 | $34.18 | $34.94 | $34.18 | $34.56 | $31.29 | 41,891 |
| 2019-11-22 | $34.16 | $34.43 | $33.77 | $34.05 | $30.83 | 31,286 |
| 2019-11-21 | $34.63 | $34.63 | $33.82 | $34.03 | $30.81 | 31,540 |
| 2019-11-20 | $34.35 | $34.99 | $33.94 | $34.42 | $31.16 | 42,385 |
| 2019-11-19 | $34.63 | $34.98 | $34.23 | $34.48 | $31.22 | 36,789 |
| 2019-11-18 | $34.86 | $34.99 | $34.01 | $34.37 | $31.12 | 21,396 |
| 2019-11-15 | $34.83 | $37.05 | $34.46 | $34.78 | $31.49 | 34,469 |
| 2019-11-14 | $34.76 | $35.14 | $34.44 | $34.57 | $31.30 | 37,773 |
| 2019-11-13 | $34.57 | $34.99 | $34.33 | $34.69 | $31.41 | 43,205 |
| 2019-11-12 | $34.78 | $35.09 | $34.54 | $34.78 | $31.49 | 41,388 |
| 2019-11-11 | $34.97 | $35.39 | $34.28 | $34.70 | $31.42 | 28,513 |
| 2019-11-08 | $35.11 | $35.50 | $34.74 | $35.01 | $31.70 | 79,036 |
| 2019-11-07 | $35.03 | $35.35 | $34.77 | $35.01 | $31.70 | 62,966 |
| 2019-11-06 | $35.00 | $35.22 | $34.53 | $34.87 | $31.57 | 47,205 |
| 2019-11-05 | $34.25 | $35.21 | $34.22 | $35.15 | $31.82 | 37,323 |
| 2019-11-04 | $33.51 | $34.34 | $33.51 | $34.08 | $30.85 | 31,433 |
| 2019-11-01 | $32.87 | $33.48 | $32.15 | $33.32 | $30.17 | 54,975 |
| 2019-10-31 | $32.42 | $32.77 | $32.05 | $32.60 | $29.51 | 49,055 |
| 2019-10-30 | $32.39 | $32.93 | $31.98 | $32.49 | $29.41 | 58,773 |
| 2019-10-29 | $31.86 | $32.91 | $31.64 | $32.29 | $29.23 | 28,746 |
| 2019-10-28 | $31.48 | $32.06 | $31.48 | $32.00 | $28.97 | 46,525 |
| 2019-10-25 | $31.41 | $31.41 | $31.02 | $31.02 | $28.08 | 12,468 |
| 2019-10-24 | $31.55 | $31.58 | $30.76 | $30.76 | $27.85 | 12,569 |
| 2019-10-23 | $30.14 | $31.47 | $30.06 | $31.39 | $28.42 | 15,342 |
| 2019-10-22 | $31.30 | $31.86 | $31.13 | $31.31 | $28.35 | 25,210 |
| 2019-10-21 | $31.02 | $31.69 | $30.95 | $31.45 | $28.47 | 40,744 |
| 2019-10-18 | $30.81 | $31.16 | $30.69 | $30.91 | $27.98 | 25,964 |
| 2019-10-17 | $30.52 | $31.09 | $30.43 | $30.85 | $27.93 | 32,326 |
| 2019-10-16 | $30.25 | $30.84 | $30.00 | $30.39 | $27.51 | 15,821 |
| 2019-10-15 | $30.00 | $30.81 | $30.00 | $30.48 | $27.59 | 13,551 |
| 2019-10-14 | $30.32 | $30.32 | $29.61 | $29.98 | $27.14 | 41,759 |
| 2019-10-11 | $29.87 | $31.04 | $29.87 | $30.31 | $27.44 | 29,524 |
| 2019-10-10 | $29.48 | $30.00 | $29.48 | $29.61 | $26.81 | 15,247 |
| 2019-10-09 | $29.30 | $29.70 | $29.30 | $29.36 | $26.58 | 31,566 |
| 2019-10-08 | $29.49 | $29.54 | $28.93 | $29.06 | $26.31 | 19,827 |
| 2019-10-07 | $29.56 | $30.05 | $29.56 | $29.70 | $26.89 | 16,538 |
| 2019-10-04 | $29.71 | $29.75 | $28.66 | $29.73 | $26.92 | 13,599 |
| 2019-10-03 | $29.68 | $29.72 | $29.04 | $29.62 | $26.82 | 21,780 |
| 2019-10-02 | $29.65 | $29.78 | $29.05 | $29.70 | $26.89 | 27,475 |
| 2019-10-01 | $30.64 | $30.64 | $29.38 | $29.72 | $26.91 | 27,976 |
| 2019-09-30 | $31.15 | $31.15 | $30.35 | $30.52 | $27.63 | 37,087 |
| 2019-09-27 | $30.83 | $31.14 | $30.23 | $30.49 | $27.60 | 38,424 |
| 2019-09-26 | $31.03 | $31.49 | $30.45 | $30.54 | $27.65 | 38,160 |
| 2019-09-25 | $30.69 | $31.59 | $30.40 | $31.15 | $28.20 | 48,437 |
| 2019-09-24 | $30.91 | $31.18 | $30.42 | $30.56 | $27.67 | 27,432 |
| 2019-09-23 | $30.69 | $31.09 | $30.40 | $30.91 | $27.98 | 34,014 |
| 2019-09-20 | $30.51 | $31.23 | $30.37 | $31.06 | $28.12 | 116,358 |
| 2019-09-19 | $31.01 | $31.11 | $30.51 | $30.51 | $27.62 | 29,679 |
| 2019-09-18 | $31.27 | $31.52 | $30.82 | $30.90 | $27.97 | 35,339 |
| 2019-09-17 | $31.26 | $31.55 | $30.73 | $31.22 | $28.26 | 23,468 |
| 2019-09-16 | $31.16 | $31.87 | $31.16 | $31.58 | $28.59 | 31,213 |
| 2019-09-13 | $31.00 | $32.06 | $30.49 | $31.42 | $28.45 | 49,687 |
| 2019-09-12 | $31.29 | $31.60 | $30.69 | $30.89 | $27.97 | 40,370 |
| 2019-09-11 | $30.74 | $31.52 | $30.38 | $31.43 | $28.45 | 29,374 |
| 2019-09-10 | $29.78 | $30.80 | $29.57 | $30.68 | $27.78 | 40,596 |
| 2019-09-09 | $28.98 | $29.95 | $28.98 | $29.75 | $26.93 | 15,716 |
| 2019-09-06 | $29.25 | $29.35 | $28.73 | $28.75 | $26.03 | 17,752 |
| 2019-09-05 | $28.37 | $29.23 | $28.21 | $29.14 | $26.38 | 37,614 |
| 2019-09-04 | $28.24 | $28.35 | $27.87 | $27.87 | $25.23 | 32,450 |
| 2019-09-03 | $28.56 | $28.82 | $27.88 | $28.02 | $25.37 | 25,399 |
| 2019-08-30 | $29.00 | $29.38 | $28.49 | $28.97 | $26.23 | 12,820 |
| 2019-08-29 | $28.72 | $29.38 | $28.72 | $28.96 | $26.22 | 15,430 |
| 2019-08-28 | $28.26 | $29.24 | $28.26 | $28.92 | $26.00 | 26,936 |
| 2019-08-27 | $28.89 | $29.07 | $28.17 | $28.30 | $25.44 | 27,326 |
| 2019-08-26 | $28.87 | $28.93 | $28.57 | $28.87 | $25.96 | 28,150 |
| 2019-08-23 | $29.64 | $30.04 | $28.40 | $28.55 | $25.67 | 30,005 |
| 2019-08-22 | $30.20 | $30.29 | $29.73 | $29.82 | $26.81 | 17,706 |
| 2019-08-21 | $29.63 | $30.32 | $29.46 | $30.02 | $26.99 | 29,656 |
| 2019-08-20 | $30.36 | $30.36 | $29.22 | $29.37 | $26.40 | 20,997 |
| 2019-08-19 | $30.69 | $30.76 | $29.98 | $30.32 | $27.26 | 46,471 |
| 2019-08-16 | $29.12 | $30.47 | $29.05 | $30.42 | $27.35 | 28,647 |
| 2019-08-15 | $29.09 | $29.39 | $28.93 | $29.04 | $26.11 | 11,170 |
| 2019-08-14 | $29.46 | $29.50 | $28.68 | $29.07 | $26.14 | 15,595 |
| 2019-08-13 | $29.50 | $30.66 | $29.31 | $30.00 | $26.97 | 15,247 |
| 2019-08-12 | $29.43 | $29.92 | $29.30 | $29.59 | $26.60 | 24,626 |
| 2019-08-09 | $29.45 | $29.99 | $29.45 | $29.71 | $26.71 | 14,499 |
| 2019-08-08 | $28.85 | $29.98 | $28.85 | $29.51 | $26.53 | 23,422 |
| 2019-08-07 | $28.54 | $29.19 | $27.82 | $28.68 | $25.78 | 28,194 |
| 2019-08-06 | $29.08 | $29.61 | $28.66 | $28.94 | $26.02 | 40,803 |
| 2019-08-05 | $29.32 | $29.50 | $28.38 | $28.95 | $26.03 | 29,334 |
| 2019-08-02 | $29.82 | $30.34 | $29.53 | $29.77 | $26.76 | 22,383 |
| 2019-08-01 | $31.12 | $31.95 | $29.81 | $30.05 | $27.02 | 37,555 |
| 2019-07-31 | $30.69 | $31.63 | $30.69 | $31.07 | $27.93 | 35,886 |
| 2019-07-30 | $29.95 | $31.19 | $29.73 | $30.90 | $27.78 | 27,643 |
| 2019-07-29 | $30.60 | $30.78 | $29.92 | $30.20 | $27.15 | 26,001 |
| 2019-07-26 | $28.89 | $30.90 | $27.61 | $30.60 | $27.51 | 32,512 |
| 2019-07-25 | $28.53 | $28.53 | $28.00 | $28.27 | $25.42 | 9,629 |
| 2019-07-24 | $27.66 | $28.74 | $27.66 | $28.70 | $25.80 | 25,820 |
| 2019-07-23 | $27.57 | $27.91 | $27.32 | $27.58 | $24.80 | 11,140 |
| 2019-07-22 | $27.31 | $27.58 | $27.11 | $27.54 | $24.76 | 20,447 |
| 2019-07-19 | $27.29 | $27.78 | $27.29 | $27.58 | $24.80 | 11,349 |
| 2019-07-18 | $27.31 | $27.57 | $27.05 | $27.37 | $24.61 | 13,891 |
| 2019-07-17 | $27.11 | $27.73 | $26.91 | $27.34 | $24.58 | 16,240 |
| 2019-07-16 | $27.40 | $27.78 | $27.09 | $27.19 | $24.45 | 25,196 |
| 2019-07-15 | $27.57 | $27.83 | $26.51 | $27.42 | $24.65 | 15,677 |
| 2019-07-12 | $27.30 | $27.99 | $27.04 | $27.78 | $24.98 | 29,109 |
| 2019-07-11 | $27.79 | $27.94 | $26.75 | $27.27 | $24.52 | 24,118 |
| 2019-07-10 | $27.73 | $28.27 | $27.72 | $27.95 | $25.13 | 19,398 |
| 2019-07-09 | $27.55 | $27.82 | $27.29 | $27.73 | $24.93 | 28,622 |
| 2019-07-08 | $27.81 | $28.08 | $27.52 | $27.75 | $24.95 | 26,218 |
| 2019-07-05 | $27.90 | $28.00 | $27.61 | $28.00 | $25.17 | 16,726 |
| 2019-07-03 | $28.09 | $28.17 | $27.73 | $27.88 | $25.07 | 12,638 |
| 2019-07-02 | $28.39 | $28.50 | $27.82 | $28.13 | $25.29 | 27,262 |
| 2019-07-01 | $28.14 | $28.68 | $27.76 | $28.63 | $25.74 | 64,116 |
| 2019-06-28 | $27.87 | $28.44 | $27.63 | $27.96 | $25.14 | 128,318 |
| 2019-06-27 | $26.42 | $27.76 | $26.31 | $27.72 | $24.92 | 44,496 |
| 2019-06-26 | $26.15 | $27.03 | $26.06 | $26.45 | $23.78 | 42,945 |
| 2019-06-25 | $25.67 | $26.43 | $25.67 | $26.19 | $23.55 | 30,637 |
| 2019-06-24 | $26.54 | $26.62 | $25.94 | $26.02 | $23.39 | 34,434 |
| 2019-06-21 | $27.31 | $27.67 | $26.06 | $26.69 | $24.00 | 132,772 |
| 2019-06-20 | $27.80 | $28.03 | $27.22 | $27.44 | $24.67 | 38,695 |
| 2019-06-19 | $27.71 | $28.05 | $27.58 | $27.63 | $24.84 | 35,250 |
| 2019-06-18 | $28.00 | $28.35 | $27.75 | $27.88 | $25.07 | 21,019 |
| 2019-06-17 | $28.34 | $28.50 | $27.76 | $27.87 | $25.06 | 20,188 |
| 2019-06-14 | $28.25 | $28.53 | $28.18 | $28.34 | $25.48 | 24,098 |
| 2019-06-13 | $28.64 | $28.94 | $28.17 | $28.24 | $25.39 | 24,461 |
| 2019-06-12 | $28.06 | $28.65 | $28.00 | $28.52 | $25.64 | 18,485 |
| 2019-06-11 | $28.15 | $28.25 | $27.86 | $28.07 | $25.24 | 41,721 |
| 2019-06-10 | $28.00 | $28.41 | $27.99 | $28.07 | $25.24 | 42,873 |
| 2019-06-07 | $28.22 | $28.39 | $27.73 | $27.97 | $25.15 | 32,190 |
| 2019-06-06 | $27.98 | $28.48 | $27.53 | $28.14 | $25.30 | 28,080 |
| 2019-06-05 | $27.98 | $28.05 | $27.50 | $27.95 | $25.13 | 35,726 |
| 2019-06-04 | $28.27 | $28.54 | $27.63 | $27.89 | $25.07 | 45,024 |
| 2019-06-03 | $27.53 | $28.09 | $27.50 | $27.86 | $25.05 | 38,323 |
| 2019-05-31 | $27.57 | $27.92 | $27.50 | $27.84 | $25.03 | 38,311 |
| 2019-05-30 | $27.88 | $28.51 | $27.65 | $28.05 | $25.22 | 29,237 |
| 2019-05-29 | $27.79 | $28.30 | $27.69 | $28.15 | $25.31 | 44,077 |
| 2019-05-28 | $28.03 | $28.31 | $27.69 | $27.89 | $25.07 | 33,543 |
| 2019-05-24 | $28.39 | $28.45 | $27.75 | $28.14 | $25.30 | 26,829 |
| 2019-05-23 | $28.69 | $28.85 | $27.80 | $27.94 | $25.12 | 27,794 |
| 2019-05-22 | $29.06 | $29.17 | $28.50 | $29.01 | $26.08 | 26,773 |
| 2019-05-21 | $28.45 | $29.25 | $28.34 | $29.15 | $26.21 | 45,864 |
| 2019-05-20 | $27.97 | $28.50 | $27.97 | $28.44 | $25.57 | 15,626 |
| 2019-05-17 | $28.00 | $28.45 | $27.96 | $28.04 | $25.21 | 20,674 |
| 2019-05-16 | $28.49 | $28.60 | $28.00 | $28.27 | $25.42 | 42,107 |
| 2019-05-15 | $28.72 | $28.97 | $28.38 | $28.49 | $25.61 | 46,139 |
| 2019-05-14 | $28.44 | $29.43 | $28.16 | $29.11 | $26.17 | 94,289 |
| 2019-05-13 | $29.07 | $29.18 | $28.27 | $28.44 | $25.57 | 19,764 |
| 2019-05-10 | $28.85 | $29.54 | $28.42 | $29.54 | $26.56 | 28,946 |
| 2019-05-09 | $28.79 | $29.10 | $28.56 | $28.93 | $26.01 | 11,818 |
| 2019-05-08 | $28.66 | $28.87 | $28.24 | $28.62 | $25.73 | 10,989 |
| 2019-05-07 | $28.65 | $28.65 | $28.29 | $28.49 | $25.61 | 12,732 |
| 2019-05-06 | $28.68 | $29.34 | $28.58 | $28.73 | $25.83 | 13,581 |
| 2019-05-03 | $28.31 | $29.09 | $28.26 | $29.09 | $26.15 | 9,462 |
| 2019-05-02 | $28.20 | $28.51 | $28.08 | $28.34 | $25.48 | 9,284 |
| 2019-05-01 | $28.56 | $28.56 | $27.74 | $27.85 | $25.04 | 29,537 |
| 2019-04-30 | $28.28 | $28.50 | $27.94 | $28.18 | $25.34 | 20,252 |
| 2019-04-29 | $27.81 | $28.51 | $27.72 | $28.42 | $25.55 | 15,164 |
| 2019-04-26 | $28.08 | $28.26 | $27.60 | $27.96 | $25.14 | 15,806 |
| 2019-04-25 | $28.54 | $28.60 | $28.46 | $28.60 | $25.53 | 6,336 |
| 2019-04-24 | $29.11 | $29.14 | $28.74 | $28.84 | $25.74 | 9,327 |
| 2019-04-23 | $28.57 | $29.16 | $28.49 | $29.16 | $26.03 | 19,822 |
| 2019-04-22 | $28.70 | $28.86 | $28.44 | $28.54 | $25.47 | 4,650 |
| 2019-04-18 | $28.97 | $29.05 | $28.81 | $28.90 | $25.80 | 6,280 |
| 2019-04-17 | $28.69 | $29.25 | $28.67 | $29.10 | $25.97 | 6,167 |
| 2019-04-16 | $29.02 | $29.31 | $28.85 | $28.85 | $25.75 | 12,238 |
| 2019-04-15 | $28.96 | $29.41 | $28.63 | $29.11 | $25.98 | 10,620 |
| 2019-04-12 | $29.15 | $29.27 | $28.96 | $29.21 | $26.07 | 8,695 |
| 2019-04-11 | $28.82 | $28.98 | $28.81 | $28.98 | $25.87 | 6,887 |
| 2019-04-10 | $29.09 | $29.11 | $28.73 | $29.00 | $25.88 | 18,175 |
| 2019-04-09 | $29.05 | $29.39 | $29.00 | $29.00 | $25.88 | 15,970 |
| 2019-04-08 | $29.09 | $29.35 | $28.95 | $29.14 | $26.01 | 9,313 |
| 2019-04-05 | $28.74 | $29.18 | $28.74 | $29.15 | $26.02 | 9,356 |
| 2019-04-04 | $28.21 | $29.20 | $28.21 | $28.75 | $25.66 | 24,640 |
| 2019-04-03 | $27.89 | $28.33 | $27.75 | $28.24 | $25.21 | 28,485 |
| 2019-04-02 | $28.16 | $28.16 | $27.62 | $27.89 | $24.89 | 18,522 |
| 2019-04-01 | $27.42 | $28.79 | $27.22 | $28.64 | $25.56 | 74,128 |
| 2019-03-29 | $27.57 | $27.75 | $26.79 | $27.25 | $24.32 | 126,683 |
| 2019-03-28 | $27.60 | $27.90 | $27.29 | $27.77 | $24.79 | 12,331 |
| 2019-03-27 | $27.50 | $27.96 | $27.34 | $27.61 | $24.64 | 17,113 |
| 2019-03-26 | $26.87 | $27.67 | $26.10 | $27.65 | $24.68 | 29,636 |
| 2019-03-25 | $26.29 | $26.84 | $25.91 | $26.75 | $23.88 | 26,328 |
| 2019-03-22 | $27.99 | $28.03 | $26.38 | $26.43 | $23.59 | 26,088 |
| 2019-03-21 | $28.57 | $28.65 | $28.07 | $28.12 | $25.10 | 22,982 |
| 2019-03-20 | $29.60 | $29.60 | $28.52 | $28.52 | $25.46 | 7,709 |
| 2019-03-19 | $30.50 | $30.53 | $29.55 | $29.62 | $26.44 | 19,932 |
| 2019-03-18 | $30.63 | $30.88 | $30.52 | $30.68 | $27.38 | 4,738 |
| 2019-03-15 | $30.71 | $30.84 | $30.05 | $30.63 | $27.34 | 51,010 |
| 2019-03-14 | $30.74 | $30.74 | $30.21 | $30.49 | $27.21 | 9,065 |
| 2019-03-13 | $30.42 | $30.74 | $30.28 | $30.61 | $27.32 | 6,994 |
| 2019-03-12 | $30.39 | $30.42 | $30.01 | $30.35 | $27.09 | 7,159 |
| 2019-03-11 | $30.00 | $30.71 | $30.00 | $30.49 | $27.21 | 12,352 |
| 2019-03-08 | $29.82 | $30.24 | $29.82 | $30.01 | $26.79 | 11,321 |
| 2019-03-07 | $30.56 | $30.90 | $29.91 | $29.91 | $26.70 | 10,965 |
| 2019-03-06 | $31.35 | $31.46 | $30.75 | $30.78 | $27.47 | 23,793 |
| 2019-03-05 | $31.41 | $31.50 | $31.35 | $31.41 | $28.04 | 7,490 |
| 2019-03-04 | $31.50 | $31.69 | $31.32 | $31.44 | $28.06 | 15,505 |
| 2019-03-01 | $31.29 | $31.59 | $31.10 | $31.50 | $28.12 | 7,663 |
| 2019-02-28 | $31.40 | $31.45 | $31.09 | $31.09 | $27.75 | 13,056 |
| 2019-02-27 | $31.50 | $31.59 | $31.30 | $31.49 | $28.11 | 17,413 |
| 2019-02-26 | $31.70 | $31.79 | $31.50 | $31.54 | $27.97 | 17,837 |
| 2019-02-25 | $32.06 | $32.06 | $31.70 | $31.70 | $28.11 | 13,459 |
| 2019-02-22 | $31.82 | $32.47 | $31.59 | $32.05 | $28.42 | 22,817 |
| 2019-02-21 | $30.71 | $31.73 | $30.71 | $31.73 | $28.14 | 27,993 |
| 2019-02-20 | $30.15 | $31.02 | $30.15 | $30.31 | $26.88 | 19,278 |
| 2019-02-19 | $29.79 | $30.55 | $29.71 | $30.17 | $26.76 | 22,528 |
| 2019-02-15 | $29.25 | $29.99 | $29.25 | $29.80 | $26.43 | 16,647 |
| 2019-02-14 | $29.40 | $29.51 | $29.15 | $29.15 | $25.85 | 14,076 |
| 2019-02-13 | $29.15 | $29.68 | $28.89 | $29.62 | $26.27 | 10,211 |
| 2019-02-12 | $28.99 | $29.18 | $28.90 | $29.18 | $25.88 | 7,863 |
| 2019-02-11 | $28.84 | $28.95 | $28.62 | $28.81 | $25.55 | 6,866 |
| 2019-02-08 | $29.13 | $29.37 | $28.61 | $28.84 | $25.58 | 11,138 |
| 2019-02-07 | $29.08 | $29.30 | $28.82 | $29.19 | $25.89 | 14,806 |
| 2019-02-06 | $29.11 | $29.22 | $28.72 | $29.02 | $25.74 | 10,397 |
| 2019-02-05 | $28.86 | $29.30 | $28.84 | $29.05 | $25.76 | 14,887 |
| 2019-02-04 | $28.56 | $28.75 | $28.23 | $28.68 | $25.44 | 25,474 |
| 2019-02-01 | $27.89 | $28.48 | $27.84 | $28.47 | $25.25 | 20,092 |
| 2019-01-31 | $27.66 | $27.80 | $27.06 | $27.71 | $24.58 | 22,856 |
| 2019-01-30 | $27.33 | $28.27 | $27.33 | $27.66 | $24.53 | 18,866 |
| 2019-01-29 | $25.90 | $27.48 | $25.90 | $27.18 | $24.11 | 46,959 |
| 2019-01-28 | $25.76 | $26.08 | $25.50 | $25.90 | $22.97 | 21,260 |
| 2019-01-25 | $25.77 | $26.25 | $25.25 | $26.25 | $23.28 | 15,965 |
| 2019-01-24 | $25.82 | $26.52 | $25.20 | $25.70 | $22.79 | 17,684 |
| 2019-01-23 | $25.97 | $26.24 | $25.50 | $25.97 | $23.03 | 16,365 |
| 2019-01-22 | $26.22 | $26.76 | $25.53 | $25.81 | $22.89 | 33,065 |
| 2019-01-18 | $26.37 | $26.57 | $26.25 | $26.30 | $23.32 | 18,123 |
| 2019-01-17 | $25.70 | $26.44 | $25.70 | $26.35 | $23.37 | 23,768 |
| 2019-01-16 | $25.50 | $26.00 | $25.30 | $25.82 | $22.90 | 20,444 |
| 2019-01-15 | $25.40 | $25.61 | $25.04 | $25.51 | $22.62 | 20,171 |
| 2019-01-14 | $25.52 | $25.75 | $25.43 | $25.45 | $22.57 | 20,298 |
| 2019-01-11 | $25.70 | $25.70 | $25.51 | $25.64 | $22.74 | 22,635 |
| 2019-01-10 | $25.63 | $25.72 | $25.40 | $25.70 | $22.79 | 26,094 |
| 2019-01-09 | $25.66 | $25.92 | $25.42 | $25.85 | $22.93 | 35,523 |
| 2019-01-08 | $25.68 | $25.74 | $25.56 | $25.66 | $22.76 | 22,262 |
| 2019-01-07 | $25.46 | $25.65 | $25.31 | $25.60 | $22.70 | 26,407 |
| 2019-01-04 | $25.44 | $25.74 | $25.40 | $25.68 | $22.78 | 28,177 |
| 2019-01-03 | $24.94 | $25.48 | $24.75 | $25.23 | $22.38 | 26,246 |
| 2019-01-02 | $24.64 | $25.68 | $24.63 | $25.13 | $22.29 | 24,692 |
| 2018-12-31 | $24.73 | $25.19 | $24.73 | $24.83 | $22.02 | 35,242 |
| 2018-12-28 | $24.59 | $25.01 | $24.20 | $24.73 | $21.93 | 29,358 |
| 2018-12-27 | $24.08 | $24.57 | $23.98 | $24.46 | $21.69 | 36,072 |
| 2018-12-26 | $24.02 | $24.78 | $23.80 | $24.35 | $21.60 | 28,568 |
| 2018-12-24 | $24.75 | $25.24 | $23.91 | $23.91 | $21.21 | 32,455 |
| 2018-12-21 | $24.95 | $25.27 | $24.46 | $24.92 | $22.10 | 80,072 |
| 2018-12-20 | $24.56 | $25.01 | $24.12 | $24.91 | $22.09 | 44,183 |
| 2018-12-19 | $24.85 | $25.16 | $24.67 | $24.68 | $21.89 | 27,550 |
| 2018-12-18 | $25.00 | $25.19 | $24.62 | $24.83 | $22.02 | 21,777 |
| 2018-12-17 | $25.20 | $25.59 | $24.77 | $24.93 | $22.11 | 22,459 |
| 2018-12-14 | $25.45 | $25.57 | $24.30 | $25.18 | $22.33 | 23,154 |
| 2018-12-13 | $26.25 | $26.25 | $25.52 | $25.61 | $22.71 | 21,456 |
| 2018-12-12 | $26.35 | $26.76 | $25.99 | $26.13 | $23.17 | 20,972 |
| 2018-12-11 | $26.77 | $26.77 | $26.09 | $26.30 | $23.32 | 12,039 |
| 2018-12-10 | $26.80 | $26.99 | $26.19 | $26.39 | $23.40 | 18,755 |
| 2018-12-07 | $27.14 | $27.16 | $26.06 | $26.96 | $23.91 | 64,773 |
| 2018-12-06 | $27.05 | $27.64 | $26.64 | $27.03 | $23.97 | 21,216 |
| 2018-12-04 | $29.00 | $29.00 | $27.20 | $27.21 | $24.13 | 17,314 |
| 2018-12-03 | $29.09 | $29.17 | $28.36 | $28.98 | $25.70 | 9,863 |
| 2018-11-30 | $28.99 | $29.05 | $28.68 | $28.74 | $25.49 | 26,839 |
| 2018-11-29 | $28.91 | $29.34 | $28.82 | $28.91 | $25.64 | 50,579 |
| 2018-11-28 | $28.47 | $29.67 | $28.15 | $29.16 | $25.69 | 18,028 |
| 2018-11-27 | $28.90 | $29.14 | $28.04 | $28.40 | $25.02 | 21,901 |
| 2018-11-26 | $29.33 | $30.50 | $28.78 | $28.98 | $25.53 | 21,184 |
| 2018-11-23 | $28.30 | $29.24 | $28.30 | $29.24 | $25.76 | 4,236 |
| 2018-11-21 | $28.55 | $28.81 | $28.30 | $28.45 | $25.06 | 23,162 |
| 2018-11-20 | $28.75 | $29.39 | $28.62 | $28.64 | $25.23 | 8,614 |
| 2018-11-19 | $29.42 | $29.71 | $29.07 | $29.11 | $25.64 | 14,606 |
| 2018-11-16 | $29.70 | $29.75 | $29.32 | $29.55 | $26.03 | 19,166 |
| 2018-11-15 | $29.50 | $30.02 | $29.50 | $29.69 | $26.16 | 14,005 |
| 2018-11-14 | $30.61 | $30.80 | $29.80 | $29.80 | $26.25 | 16,380 |
| 2018-11-13 | $30.86 | $31.21 | $30.58 | $30.61 | $26.97 | 13,201 |
| 2018-11-12 | $31.01 | $31.64 | $30.82 | $30.86 | $27.19 | 13,006 |
| 2018-11-09 | $30.37 | $31.19 | $30.37 | $31.00 | $27.31 | 21,387 |
| 2018-11-08 | $30.54 | $30.59 | $29.88 | $30.35 | $26.74 | 8,972 |
| 2018-11-07 | $30.58 | $31.00 | $30.23 | $30.40 | $26.78 | 9,983 |
| 2018-11-06 | $29.70 | $30.71 | $29.58 | $30.51 | $26.88 | 16,224 |
| 2018-11-05 | $29.68 | $30.43 | $29.51 | $29.69 | $26.16 | 5,893 |
| 2018-11-02 | $29.78 | $29.86 | $29.35 | $29.67 | $26.14 | 8,883 |
| 2018-11-01 | $28.84 | $29.95 | $28.77 | $29.73 | $26.19 | 14,978 |
| 2018-10-31 | $29.16 | $29.43 | $28.75 | $28.81 | $25.38 | 21,802 |
| 2018-10-30 | $29.59 | $29.59 | $28.51 | $28.94 | $25.49 | 48,231 |
| 2018-10-29 | $28.30 | $30.16 | $28.30 | $29.69 | $26.16 | 17,046 |
| 2018-10-26 | $29.10 | $29.64 | $28.22 | $28.30 | $24.93 | 35,188 |
| 2018-10-25 | $29.18 | $30.87 | $29.18 | $30.87 | $27.19 | 19,962 |
| 2018-10-24 | $31.22 | $31.68 | $28.95 | $28.95 | $25.50 | 19,064 |
| 2018-10-23 | $31.17 | $31.48 | $30.25 | $31.29 | $27.56 | 26,092 |
| 2018-10-22 | $32.15 | $32.21 | $31.09 | $31.42 | $27.68 | 26,879 |
| 2018-10-19 | $32.49 | $33.47 | $32.06 | $32.12 | $28.30 | 16,386 |
| 2018-10-18 | $33.46 | $33.46 | $32.41 | $32.65 | $28.76 | 22,293 |
| 2018-10-17 | $33.86 | $33.92 | $33.00 | $33.52 | $29.53 | 27,240 |
| 2018-10-16 | $33.30 | $34.03 | $32.63 | $33.94 | $29.90 | 31,798 |
| 2018-10-15 | $33.18 | $33.62 | $32.67 | $33.20 | $29.25 | 25,343 |
| 2018-10-12 | $33.50 | $34.12 | $32.99 | $33.18 | $29.23 | 43,841 |
| 2018-10-11 | $33.49 | $33.90 | $33.01 | $33.01 | $29.08 | 26,805 |
| 2018-10-10 | $34.26 | $34.50 | $33.53 | $33.61 | $29.61 | 18,957 |
| 2018-10-09 | $34.03 | $34.45 | $34.03 | $34.28 | $30.20 | 21,954 |
| 2018-10-08 | $33.90 | $34.83 | $33.76 | $34.07 | $30.01 | 21,475 |
| 2018-10-05 | $33.92 | $34.16 | $33.71 | $33.90 | $29.86 | 11,494 |
| 2018-10-04 | $33.61 | $34.00 | $33.58 | $33.85 | $29.82 | 24,274 |
| 2018-10-03 | $33.13 | $33.72 | $33.05 | $33.62 | $29.62 | 28,717 |
| 2018-10-02 | $33.11 | $33.52 | $32.94 | $33.06 | $29.12 | 12,755 |
| 2018-10-01 | $33.55 | $34.28 | $32.84 | $33.06 | $29.12 | 29,712 |
| 2018-09-28 | $33.05 | $33.46 | $32.83 | $33.31 | $29.34 | 8,732 |
| 2018-09-27 | $33.37 | $33.55 | $32.87 | $33.03 | $29.10 | 11,850 |
| 2018-09-26 | $33.63 | $33.94 | $33.02 | $33.34 | $29.37 | 23,871 |
| 2018-09-25 | $34.11 | $34.21 | $33.57 | $33.57 | $29.57 | 13,365 |
| 2018-09-24 | $34.16 | $34.59 | $33.92 | $34.00 | $29.95 | 17,891 |
| 2018-09-21 | $34.65 | $34.93 | $34.02 | $34.04 | $29.99 | 76,563 |
| 2018-09-20 | $34.35 | $35.06 | $34.35 | $34.68 | $30.55 | 15,839 |
| 2018-09-19 | $34.58 | $34.69 | $34.08 | $34.24 | $30.16 | 171,897 |
| 2018-09-18 | $34.93 | $35.03 | $34.38 | $34.55 | $30.44 | 16,796 |
| 2018-09-17 | $34.63 | $34.92 | $34.40 | $34.73 | $30.59 | 10,425 |
| 2018-09-14 | $34.17 | $35.20 | $34.17 | $34.69 | $30.56 | 54,526 |
| 2018-09-13 | $34.21 | $34.24 | $33.90 | $34.13 | $30.07 | 25,350 |
| 2018-09-12 | $34.11 | $34.32 | $33.80 | $34.10 | $30.04 | 17,304 |
| 2018-09-11 | $33.73 | $34.22 | $33.50 | $34.11 | $30.05 | 10,972 |
| 2018-09-10 | $33.84 | $34.35 | $33.43 | $33.84 | $29.81 | 15,803 |
| 2018-09-07 | $33.78 | $34.05 | $33.74 | $33.84 | $29.81 | 12,726 |
| 2018-09-06 | $33.62 | $34.19 | $33.25 | $33.86 | $29.83 | 14,171 |
| 2018-09-05 | $33.90 | $34.09 | $33.49 | $33.60 | $29.60 | 26,081 |
| 2018-09-04 | $33.52 | $34.20 | $33.52 | $33.75 | $29.73 | 9,567 |
| 2018-08-31 | $33.39 | $33.72 | $33.09 | $33.54 | $29.55 | 14,420 |
| 2018-08-30 | $33.60 | $33.60 | $33.32 | $33.49 | $29.50 | 14,338 |
| 2018-08-29 | $33.74 | $34.05 | $33.57 | $33.78 | $29.59 | 7,253 |
| 2018-08-28 | $33.80 | $33.97 | $33.47 | $33.78 | $29.59 | 10,220 |
| 2018-08-27 | $33.78 | $34.30 | $33.75 | $33.76 | $29.57 | 18,799 |
| 2018-08-24 | $33.94 | $33.94 | $33.32 | $33.70 | $29.52 | 86,603 |
| 2018-08-23 | $33.84 | $33.84 | $33.15 | $33.61 | $29.44 | 14,359 |
| 2018-08-22 | $33.00 | $35.20 | $32.24 | $33.76 | $29.57 | 20,300 |
| 2018-08-21 | $33.40 | $33.43 | $33.00 | $33.25 | $29.12 | 6,341 |
| 2018-08-20 | $33.40 | $33.44 | $32.82 | $32.92 | $28.83 | 9,187 |
| 2018-08-17 | $33.06 | $33.51 | $32.75 | $33.50 | $29.34 | 17,778 |
| 2018-08-16 | $32.85 | $33.14 | $32.85 | $33.14 | $29.03 | 6,765 |
| 2018-08-15 | $32.57 | $32.90 | $32.57 | $32.58 | $28.53 | 13,677 |
| 2018-08-14 | $32.50 | $32.94 | $32.31 | $32.77 | $28.70 | 7,350 |
| 2018-08-13 | $32.64 | $32.64 | $32.36 | $32.54 | $28.50 | 10,741 |
| 2018-08-10 | $32.44 | $32.70 | $32.35 | $32.58 | $28.53 | 6,924 |
| 2018-08-09 | $32.70 | $32.90 | $32.37 | $32.51 | $28.47 | 8,057 |
| 2018-08-08 | $32.36 | $32.78 | $32.36 | $32.52 | $28.48 | 10,104 |
| 2018-08-07 | $32.28 | $32.72 | $32.25 | $32.36 | $28.34 | 10,836 |
| 2018-08-06 | $32.28 | $32.74 | $32.23 | $32.39 | $28.37 | 5,294 |
| 2018-08-03 | $32.83 | $32.94 | $32.19 | $32.36 | $28.34 | 16,833 |
| 2018-08-02 | $32.18 | $32.54 | $32.16 | $32.38 | $28.36 | 6,100 |
| 2018-08-01 | $32.15 | $33.32 | $32.15 | $32.41 | $28.39 | 11,518 |
| 2018-07-31 | $32.41 | $32.44 | $31.92 | $32.16 | $28.17 | 22,723 |
| 2018-07-30 | $32.24 | $32.68 | $32.20 | $32.40 | $28.38 | 14,424 |
| 2018-07-27 | $33.78 | $33.87 | $32.41 | $32.46 | $28.43 | 17,823 |
| 2018-07-26 | $32.87 | $33.79 | $32.87 | $33.43 | $29.28 | 8,507 |
| 2018-07-25 | $33.16 | $33.59 | $32.70 | $32.87 | $28.79 | 12,004 |
| 2018-07-24 | $34.17 | $34.17 | $33.40 | $33.43 | $29.28 | 16,007 |
| 2018-07-23 | $33.61 | $34.17 | $33.41 | $34.02 | $29.80 | 14,012 |
| 2018-07-20 | $33.34 | $34.12 | $33.31 | $33.56 | $29.39 | 47,808 |
| 2018-07-19 | $33.32 | $33.79 | $33.09 | $33.36 | $29.22 | 24,552 |
| 2018-07-18 | $33.38 | $33.70 | $32.95 | $33.40 | $29.25 | 20,401 |
| 2018-07-17 | $33.69 | $34.01 | $33.34 | $33.54 | $29.38 | 9,258 |
| 2018-07-16 | $33.43 | $33.81 | $33.11 | $33.72 | $29.53 | 18,761 |
| 2018-07-13 | $34.14 | $34.14 | $33.41 | $33.44 | $29.29 | 37,187 |
| 2018-07-12 | $34.20 | $34.40 | $33.91 | $34.13 | $29.89 | 20,663 |
| 2018-07-11 | $34.56 | $35.19 | $34.30 | $34.36 | $30.09 | 14,413 |
| 2018-07-10 | $35.14 | $35.16 | $34.34 | $34.71 | $30.40 | 56,535 |
| 2018-07-09 | $35.08 | $35.18 | $34.57 | $35.09 | $30.73 | 16,682 |
| 2018-07-06 | $34.85 | $35.17 | $34.85 | $34.98 | $30.64 | 16,989 |
| 2018-07-05 | $34.30 | $34.77 | $34.29 | $34.73 | $30.42 | 32,615 |
| 2018-07-03 | $34.36 | $34.40 | $34.30 | $34.33 | $30.07 | 22,943 |
| 2018-07-02 | $33.72 | $34.36 | $33.72 | $34.36 | $30.09 | 31,721 |
| 2018-06-29 | $33.99 | $34.36 | $33.75 | $33.78 | $29.59 | 18,725 |
| 2018-06-28 | $33.79 | $34.11 | $33.47 | $33.96 | $29.74 | 18,537 |
| 2018-06-27 | $34.00 | $34.07 | $33.59 | $33.83 | $29.63 | 92,663 |
| 2018-06-26 | $34.06 | $34.17 | $33.70 | $34.00 | $29.78 | 13,864 |
| 2018-06-25 | $34.37 | $34.38 | $34.00 | $34.06 | $29.83 | 13,932 |
| 2018-06-22 | $33.87 | $34.75 | $33.73 | $34.61 | $30.31 | 107,397 |
| 2018-06-21 | $33.51 | $34.13 | $33.51 | $33.77 | $29.58 | 35,675 |
| 2018-06-20 | $33.86 | $33.95 | $33.81 | $33.87 | $29.66 | 22,970 |
| 2018-06-19 | $33.25 | $34.04 | $33.25 | $33.78 | $29.59 | 29,246 |
| 2018-06-18 | $33.26 | $33.58 | $32.88 | $33.44 | $29.29 | 17,174 |
| 2018-06-15 | $33.13 | $33.80 | $33.01 | $33.36 | $29.22 | 29,054 |
| 2018-06-14 | $33.15 | $33.35 | $32.72 | $33.30 | $29.17 | 23,543 |
| 2018-06-13 | $32.93 | $33.16 | $32.76 | $33.04 | $28.94 | 20,129 |
| 2018-06-12 | $33.21 | $33.25 | $32.75 | $33.00 | $28.90 | 14,685 |
| 2018-06-11 | $32.88 | $33.68 | $32.88 | $33.13 | $29.02 | 28,201 |
| 2018-06-08 | $33.99 | $34.00 | $33.45 | $33.73 | $29.54 | 11,756 |
| 2018-06-07 | $33.75 | $33.97 | $33.62 | $33.86 | $29.66 | 12,965 |
| 2018-06-06 | $33.62 | $33.85 | $33.57 | $33.69 | $29.51 | 18,547 |
| 2018-06-05 | $33.40 | $33.91 | $33.40 | $33.61 | $29.44 | 10,061 |
| 2018-06-04 | $33.78 | $33.87 | $33.54 | $33.77 | $29.58 | 12,422 |
| 2018-06-01 | $33.48 | $33.87 | $33.24 | $33.63 | $29.45 | 12,979 |
| 2018-05-31 | $33.49 | $33.56 | $33.19 | $33.33 | $29.19 | 11,883 |
| 2018-05-30 | $33.22 | $33.84 | $33.22 | $33.54 | $29.20 | 13,436 |
| 2018-05-29 | $33.17 | $33.79 | $32.76 | $33.21 | $28.92 | 13,443 |
| 2018-05-25 | $33.68 | $33.68 | $33.17 | $33.50 | $29.17 | 11,816 |
| 2018-05-24 | $33.83 | $33.83 | $33.30 | $33.66 | $29.31 | 10,582 |
| 2018-05-23 | $33.77 | $33.95 | $33.67 | $33.83 | $29.46 | 9,785 |
| 2018-05-22 | $33.85 | $34.00 | $33.71 | $33.72 | $29.36 | 14,883 |
| 2018-05-21 | $33.36 | $33.95 | $33.31 | $33.71 | $29.35 | 14,975 |
| 2018-05-18 | $33.44 | $33.44 | $33.17 | $33.32 | $29.01 | 27,178 |
| 2018-05-17 | $33.30 | $33.40 | $33.18 | $33.26 | $28.96 | 20,140 |
| 2018-05-16 | $33.15 | $33.58 | $33.08 | $33.43 | $29.11 | 15,231 |
| 2018-05-15 | $32.81 | $33.20 | $32.81 | $33.10 | $28.82 | 21,020 |
| 2018-05-14 | $33.11 | $33.59 | $32.78 | $32.89 | $28.64 | 10,743 |
| 2018-05-11 | $33.07 | $33.39 | $32.82 | $33.09 | $28.81 | 19,449 |
| 2018-05-10 | $33.01 | $33.57 | $33.00 | $33.11 | $28.83 | 9,680 |
| 2018-05-09 | $32.52 | $33.39 | $32.10 | $33.15 | $28.87 | 16,597 |
| 2018-05-08 | $32.28 | $32.65 | $32.28 | $32.62 | $28.40 | 12,290 |
| 2018-05-07 | $32.60 | $32.73 | $32.04 | $32.35 | $28.17 | 12,207 |
| 2018-05-04 | $31.94 | $32.91 | $31.94 | $32.68 | $28.46 | 11,845 |
| 2018-05-03 | $32.22 | $33.22 | $32.00 | $32.01 | $27.87 | 17,876 |
| 2018-05-02 | $32.10 | $32.80 | $32.01 | $32.31 | $28.13 | 16,378 |
| 2018-05-01 | $32.15 | $32.69 | $31.99 | $32.50 | $28.30 | 15,517 |
| 2018-04-30 | $32.73 | $33.44 | $32.21 | $32.27 | $28.10 | 18,803 |
| 2018-04-27 | $33.07 | $33.61 | $32.74 | $32.77 | $28.53 | 7,245 |
| 2018-04-26 | $33.46 | $33.64 | $32.88 | $33.11 | $28.83 | 9,354 |
| 2018-04-25 | $33.15 | $33.89 | $33.15 | $33.44 | $29.12 | 12,075 |
| 2018-04-24 | $33.71 | $33.85 | $32.75 | $33.52 | $29.19 | 23,123 |
| 2018-04-23 | $33.15 | $33.61 | $33.15 | $33.55 | $29.21 | 12,178 |
| 2018-04-20 | $33.10 | $33.77 | $32.88 | $33.56 | $29.22 | 19,154 |
| 2018-04-19 | $32.77 | $33.25 | $32.77 | $33.23 | $28.93 | 7,951 |
| 2018-04-18 | $32.98 | $33.27 | $32.79 | $32.87 | $28.62 | 7,940 |
| 2018-04-17 | $33.11 | $33.11 | $32.74 | $32.98 | $28.72 | 11,669 |
| 2018-04-16 | $32.95 | $33.00 | $32.78 | $32.85 | $28.60 | 24,500 |
| 2018-04-13 | $33.13 | $33.13 | $32.60 | $32.72 | $28.49 | 13,590 |
| 2018-04-12 | $32.89 | $33.13 | $32.89 | $32.95 | $28.69 | 13,468 |
| 2018-04-11 | $32.77 | $33.09 | $32.59 | $32.83 | $28.59 | 18,987 |
| 2018-04-10 | $32.73 | $33.12 | $32.73 | $32.93 | $28.67 | 12,588 |
| 2018-04-09 | $32.63 | $33.09 | $32.41 | $32.45 | $28.26 | 28,613 |
| 2018-04-06 | $32.97 | $33.15 | $32.15 | $32.42 | $28.23 | 17,449 |
| 2018-04-05 | $32.50 | $33.31 | $32.50 | $33.09 | $28.81 | 23,216 |
| 2018-04-04 | $32.36 | $33.00 | $32.36 | $32.88 | $28.63 | 17,051 |
| 2018-04-03 | $32.70 | $33.11 | $32.47 | $32.69 | $28.46 | 19,420 |
| 2018-04-02 | $33.05 | $33.29 | $31.96 | $32.08 | $27.93 | 33,494 |
| 2018-03-29 | $32.89 | $33.38 | $32.49 | $33.29 | $28.99 | 163,547 |
| 2018-03-28 | $32.71 | $33.18 | $32.60 | $32.75 | $28.52 | 65,952 |
| 2018-03-27 | $33.06 | $33.70 | $32.67 | $32.70 | $28.47 | 26,757 |
| 2018-03-26 | $32.46 | $33.27 | $32.20 | $33.06 | $28.79 | 23,024 |
| 2018-03-23 | $33.19 | $33.19 | $31.98 | $32.06 | $27.92 | 34,104 |
| 2018-03-22 | $33.53 | $34.01 | $32.99 | $33.13 | $28.85 | 17,458 |
| 2018-03-21 | $33.62 | $33.98 | $33.22 | $33.81 | $29.44 | 27,565 |
| 2018-03-20 | $34.10 | $34.10 | $33.50 | $33.57 | $29.23 | 18,502 |
| 2018-03-19 | $33.98 | $34.16 | $33.40 | $34.04 | $29.64 | 23,310 |
| 2018-03-16 | $33.61 | $34.31 | $33.57 | $34.01 | $29.61 | 47,867 |
| 2018-03-15 | $33.85 | $34.07 | $33.40 | $33.66 | $29.31 | 42,800 |
| 2018-03-14 | $34.35 | $34.35 | $33.61 | $33.84 | $29.47 | 25,150 |
| 2018-03-13 | $34.23 | $34.35 | $33.36 | $34.22 | $29.80 | 33,254 |
| 2018-03-12 | $33.86 | $34.45 | $33.52 | $34.09 | $29.68 | 29,714 |
| 2018-03-09 | $33.60 | $33.88 | $32.76 | $33.76 | $29.40 | 30,169 |
| 2018-03-08 | $33.67 | $33.72 | $32.77 | $33.43 | $29.11 | 31,101 |
| 2018-03-07 | $32.55 | $33.85 | $32.42 | $33.57 | $29.23 | 85,629 |
| 2018-03-06 | $32.97 | $32.97 | $32.31 | $32.72 | $28.49 | 35,573 |
| 2018-03-05 | $32.37 | $33.11 | $31.74 | $32.94 | $28.68 | 40,831 |
| 2018-03-02 | $31.90 | $32.54 | $31.80 | $32.48 | $28.28 | 25,996 |
| 2018-03-01 | $31.82 | $32.37 | $31.74 | $32.05 | $27.91 | 43,435 |
| 2018-02-28 | $32.47 | $32.57 | $31.75 | $31.82 | $27.71 | 216,151 |
| 2018-02-27 | $32.10 | $32.61 | $32.10 | $32.54 | $28.16 | 51,856 |
| 2018-02-26 | $32.21 | $33.00 | $31.78 | $32.16 | $27.83 | 19,989 |
| 2018-02-23 | $31.44 | $32.19 | $31.44 | $32.14 | $27.82 | 35,012 |
| 2018-02-22 | $32.18 | $32.18 | $31.08 | $31.32 | $27.11 | 51,105 |
| 2018-02-21 | $31.14 | $32.43 | $31.14 | $32.08 | $27.76 | 46,368 |
| 2018-02-20 | $31.04 | $31.49 | $30.83 | $31.07 | $26.89 | 43,775 |
| 2018-02-16 | $30.84 | $32.12 | $30.84 | $31.06 | $26.88 | 50,191 |
| 2018-02-15 | $31.09 | $32.38 | $30.70 | $30.87 | $26.72 | 39,459 |
| 2018-02-14 | $31.00 | $31.42 | $30.73 | $30.99 | $26.82 | 120,659 |
| 2018-02-13 | $31.13 | $32.03 | $30.75 | $31.16 | $26.97 | 22,623 |
| 2018-02-12 | $31.99 | $31.99 | $31.10 | $31.19 | $26.99 | 27,716 |
| 2018-02-09 | $31.93 | $32.37 | $31.48 | $31.86 | $27.57 | 27,630 |
| 2018-02-08 | $32.51 | $32.51 | $31.72 | $31.74 | $27.47 | 36,614 |
| 2018-02-07 | $31.59 | $33.20 | $31.59 | $32.52 | $28.14 | 39,301 |
| 2018-02-06 | $31.16 | $32.47 | $31.15 | $31.87 | $27.58 | 67,584 |
| 2018-02-05 | $32.91 | $33.08 | $31.53 | $31.54 | $27.30 | 37,020 |
| 2018-02-02 | $33.15 | $33.66 | $32.98 | $33.15 | $28.69 | 36,126 |
| 2018-02-01 | $33.24 | $33.49 | $32.82 | $33.15 | $28.69 | 29,472 |
| 2018-01-31 | $33.40 | $33.40 | $33.01 | $33.08 | $28.63 | 33,538 |
| 2018-01-30 | $33.26 | $33.65 | $33.10 | $33.34 | $28.85 | 24,488 |
| 2018-01-29 | $33.11 | $34.08 | $33.06 | $33.27 | $28.79 | 20,600 |
| 2018-01-26 | $34.00 | $34.00 | $33.20 | $33.36 | $28.87 | 11,583 |
| 2018-01-25 | $34.31 | $34.31 | $33.79 | $33.98 | $29.41 | 5,878 |
| 2018-01-24 | $34.35 | $34.57 | $34.23 | $34.23 | $29.62 | 9,658 |
| 2018-01-23 | $34.31 | $34.56 | $33.81 | $34.56 | $29.91 | 22,628 |
| 2018-01-22 | $34.45 | $34.58 | $34.32 | $34.33 | $29.71 | 12,707 |
| 2018-01-19 | $34.39 | $34.50 | $33.82 | $34.46 | $29.82 | 48,050 |
| 2018-01-18 | $34.61 | $34.82 | $34.25 | $34.37 | $29.75 | 23,313 |
| 2018-01-17 | $34.55 | $34.60 | $34.16 | $34.60 | $29.94 | 18,874 |
| 2018-01-16 | $34.85 | $34.99 | $34.35 | $34.44 | $29.81 | 22,487 |
| 2018-01-12 | $34.01 | $34.90 | $34.01 | $34.75 | $30.07 | 53,362 |
| 2018-01-11 | $33.73 | $34.40 | $33.72 | $34.28 | $29.67 | 42,533 |
| 2018-01-10 | $33.41 | $33.94 | $33.41 | $33.69 | $29.16 | 20,947 |
| 2018-01-09 | $33.40 | $33.63 | $33.25 | $33.42 | $28.92 | 24,518 |
| 2018-01-08 | $33.41 | $33.53 | $33.25 | $33.41 | $28.91 | 10,199 |
| 2018-01-05 | $33.32 | $33.52 | $33.03 | $33.50 | $28.99 | 34,002 |
| 2018-01-04 | $33.45 | $33.62 | $33.21 | $33.25 | $28.78 | 13,852 |
| 2018-01-03 | $33.29 | $33.85 | $33.07 | $33.22 | $28.75 | 15,048 |
| 2018-01-02 | $33.57 | $33.90 | $33.10 | $33.30 | $28.82 | 20,302 |
| 2017-12-29 | $34.00 | $34.01 | $33.40 | $33.53 | $29.02 | 27,840 |
| 2017-12-28 | $33.95 | $34.17 | $33.76 | $33.99 | $29.42 | 18,944 |
| 2017-12-27 | $33.85 | $34.25 | $33.69 | $33.86 | $29.30 | 35,956 |
| 2017-12-26 | $33.36 | $34.16 | $33.36 | $33.85 | $29.30 | 22,622 |
| 2017-12-22 | $33.50 | $33.95 | $33.00 | $33.35 | $28.86 | 405,908 |
| 2017-12-21 | $33.44 | $34.00 | $33.44 | $33.51 | $29.00 | 15,679 |
| 2017-12-20 | $33.80 | $33.80 | $33.03 | $33.40 | $28.91 | 15,469 |
| 2017-12-19 | $34.49 | $34.61 | $33.48 | $33.71 | $29.17 | 27,182 |
| 2017-12-18 | $35.25 | $35.25 | $34.30 | $34.49 | $29.85 | 60,289 |
| 2017-12-15 | $34.66 | $36.03 | $34.53 | $35.30 | $30.55 | 60,702 |
| 2017-12-14 | $35.17 | $35.17 | $34.33 | $34.67 | $30.00 | 22,937 |
| 2017-12-13 | $34.82 | $36.39 | $34.80 | $35.10 | $30.38 | 68,396 |
| 2017-12-12 | $34.64 | $35.39 | $34.64 | $34.75 | $30.07 | 18,838 |
| 2017-12-11 | $34.82 | $35.50 | $34.31 | $34.47 | $29.83 | 16,690 |
| 2017-12-08 | $36.06 | $36.38 | $34.65 | $34.89 | $30.20 | 21,801 |
| 2017-12-07 | $35.92 | $36.75 | $35.68 | $35.77 | $30.96 | 17,538 |
| 2017-12-06 | $35.80 | $36.54 | $35.80 | $35.98 | $31.14 | 28,039 |
| 2017-12-05 | $36.01 | $36.27 | $35.58 | $35.84 | $31.02 | 35,319 |
| 2017-12-04 | $35.71 | $36.65 | $35.50 | $35.85 | $31.03 | 18,234 |
| 2017-12-01 | $36.33 | $36.33 | $34.51 | $35.35 | $30.59 | 25,677 |
| 2017-11-30 | $37.46 | $37.46 | $36.33 | $36.37 | $31.48 | 23,858 |
| 2017-11-29 | $35.88 | $37.67 | $35.46 | $37.38 | $32.20 | 22,550 |
| 2017-11-28 | $35.46 | $35.91 | $35.24 | $35.85 | $30.88 | 11,038 |
| 2017-11-27 | $34.75 | $35.45 | $34.75 | $35.07 | $30.21 | 19,117 |
| 2017-11-24 | $34.14 | $35.24 | $34.14 | $34.91 | $30.07 | 9,674 |
| 2017-11-22 | $35.48 | $35.63 | $35.24 | $35.36 | $30.46 | 10,576 |
| 2017-11-21 | $35.80 | $35.80 | $35.24 | $35.57 | $30.64 | 18,636 |
| 2017-11-20 | $34.92 | $35.82 | $34.77 | $35.82 | $30.86 | 27,871 |
| 2017-11-17 | $34.55 | $34.81 | $34.09 | $34.63 | $29.83 | 13,863 |
| 2017-11-16 | $34.62 | $34.94 | $34.19 | $34.54 | $29.75 | 23,422 |
| 2017-11-15 | $34.63 | $34.63 | $34.00 | $34.20 | $29.46 | 25,462 |
| 2017-11-14 | $34.19 | $34.52 | $33.93 | $34.39 | $29.62 | 12,113 |
| 2017-11-13 | $34.12 | $34.52 | $33.78 | $34.16 | $29.43 | 17,271 |
| 2017-11-10 | $34.95 | $35.04 | $34.12 | $34.18 | $29.44 | 21,168 |
| 2017-11-09 | $33.84 | $35.22 | $33.81 | $34.06 | $29.34 | 33,034 |
| 2017-11-08 | $33.12 | $34.82 | $30.56 | $33.92 | $29.22 | 25,053 |
| 2017-11-07 | $35.30 | $35.30 | $33.98 | $34.08 | $29.36 | 24,571 |
| 2017-11-06 | $35.80 | $35.99 | $35.39 | $35.42 | $30.51 | 23,103 |
| 2017-11-03 | $35.95 | $35.95 | $35.72 | $35.82 | $30.86 | 8,199 |
| 2017-11-02 | $34.92 | $37.94 | $34.92 | $35.96 | $30.98 | 33,339 |
| 2017-11-01 | $35.50 | $36.61 | $34.60 | $34.93 | $30.09 | 20,913 |
| 2017-10-31 | $35.07 | $35.76 | $35.04 | $35.21 | $30.33 | 36,866 |
| 2017-10-30 | $36.34 | $36.34 | $34.83 | $35.08 | $30.22 | 42,476 |
| 2017-10-27 | $36.82 | $36.85 | $35.55 | $36.35 | $31.31 | 20,673 |
| 2017-10-26 | $37.23 | $37.31 | $36.71 | $36.82 | $31.72 | 17,584 |
| 2017-10-25 | $36.80 | $37.07 | $36.64 | $36.98 | $31.86 | 8,888 |
| 2017-10-24 | $36.69 | $37.04 | $36.69 | $36.81 | $31.71 | 23,854 |
| 2017-10-23 | $36.90 | $37.00 | $36.43 | $36.51 | $31.45 | 15,509 |
| 2017-10-20 | $37.00 | $37.17 | $36.75 | $36.89 | $31.78 | 29,258 |
| 2017-10-19 | $36.56 | $36.72 | $36.27 | $36.70 | $31.61 | 28,410 |
| 2017-10-18 | $36.42 | $36.84 | $36.40 | $36.68 | $31.60 | 42,552 |
| 2017-10-17 | $36.63 | $36.63 | $36.19 | $36.29 | $31.26 | 16,636 |
| 2017-10-16 | $36.43 | $36.66 | $36.17 | $36.54 | $31.48 | 19,010 |
| 2017-10-13 | $36.49 | $36.60 | $36.15 | $36.42 | $31.37 | 26,250 |
| 2017-10-12 | $36.44 | $36.57 | $36.15 | $36.37 | $31.33 | 32,766 |
| 2017-10-11 | $36.53 | $36.70 | $36.25 | $36.45 | $31.40 | 29,486 |
| 2017-10-10 | $36.17 | $36.75 | $35.59 | $36.65 | $31.57 | 35,604 |
| 2017-10-09 | $35.91 | $36.12 | $35.76 | $35.93 | $30.95 | 24,697 |
| 2017-10-06 | $35.50 | $36.20 | $35.34 | $35.92 | $30.94 | 48,918 |
| 2017-10-05 | $35.51 | $35.97 | $34.95 | $35.36 | $30.46 | 34,321 |
| 2017-10-04 | $35.76 | $36.00 | $35.01 | $35.49 | $30.57 | 24,961 |
| 2017-10-03 | $36.12 | $36.12 | $35.52 | $35.77 | $30.81 | 31,766 |
| 2017-10-02 | $33.84 | $36.45 | $33.84 | $36.20 | $31.18 | 71,455 |
| 2017-09-29 | $33.90 | $34.54 | $33.72 | $33.76 | $29.08 | 96,147 |
| 2017-09-28 | $33.77 | $34.20 | $33.55 | $33.98 | $29.27 | 302,459 |
| 2017-09-27 | $33.79 | $33.80 | $33.60 | $33.63 | $28.97 | 130,057 |
| 2017-09-26 | $33.69 | $33.75 | $33.37 | $33.47 | $28.83 | 67,305 |
| 2017-09-25 | $33.70 | $33.85 | $33.50 | $33.51 | $28.87 | 42,607 |
| 2017-09-22 | $33.46 | $33.73 | $33.35 | $33.70 | $29.03 | 58,529 |
| 2017-09-21 | $33.30 | $33.67 | $33.16 | $33.47 | $28.83 | 64,167 |
| 2017-09-20 | $33.50 | $34.01 | $33.17 | $33.60 | $28.94 | 48,926 |
| 2017-09-19 | $33.70 | $33.90 | $33.41 | $33.49 | $28.85 | 19,870 |
| 2017-09-18 | $33.73 | $33.80 | $33.26 | $33.73 | $29.06 | 20,493 |
| 2017-09-15 | $33.34 | $33.71 | $32.63 | $33.53 | $28.88 | 60,467 |
| 2017-09-14 | $33.90 | $33.96 | $33.08 | $33.29 | $28.68 | 25,945 |
| 2017-09-13 | $34.01 | $34.07 | $33.74 | $33.88 | $29.18 | 17,414 |
| 2017-09-12 | $33.52 | $34.20 | $33.52 | $33.99 | $29.28 | 16,461 |
| 2017-09-11 | $33.28 | $33.64 | $32.68 | $33.54 | $28.89 | 66,132 |
| 2017-09-08 | $32.70 | $32.89 | $32.28 | $32.57 | $28.06 | 14,167 |
| 2017-09-07 | $32.66 | $32.66 | $31.93 | $32.19 | $27.73 | 15,809 |
| 2017-09-06 | $32.35 | $32.91 | $32.24 | $32.65 | $28.13 | 17,286 |
| 2017-09-05 | $33.19 | $33.38 | $32.26 | $32.36 | $27.88 | 17,954 |
| 2017-09-01 | $32.89 | $33.47 | $32.80 | $33.23 | $28.62 | 10,986 |
| 2017-08-31 | $32.73 | $33.13 | $32.73 | $32.88 | $28.32 | 13,958 |
| 2017-08-30 | $32.68 | $32.98 | $32.62 | $32.62 | $28.10 | 9,581 |
| 2017-08-29 | $32.60 | $33.05 | $32.47 | $32.70 | $28.02 | 35,932 |
| 2017-08-28 | $33.20 | $33.20 | $32.72 | $32.86 | $28.16 | 14,022 |
| 2017-08-25 | $33.30 | $33.49 | $33.00 | $33.04 | $28.31 | 14,931 |
| 2017-08-24 | $32.98 | $33.41 | $32.94 | $33.16 | $28.42 | 11,673 |
| 2017-08-23 | $32.45 | $33.42 | $32.41 | $33.00 | $28.28 | 60,889 |
| 2017-08-22 | $33.00 | $33.19 | $32.39 | $32.78 | $28.09 | 14,545 |
| 2017-08-21 | $32.55 | $33.20 | $32.33 | $32.96 | $28.24 | 49,136 |
| 2017-08-18 | $32.44 | $33.16 | $32.44 | $32.77 | $28.08 | 17,363 |
| 2017-08-17 | $32.85 | $33.19 | $32.74 | $32.74 | $28.06 | 32,834 |
| 2017-08-16 | $32.85 | $33.11 | $32.69 | $32.86 | $28.16 | 19,922 |
| 2017-08-15 | $33.54 | $33.54 | $32.56 | $32.74 | $28.06 | 33,882 |
| 2017-08-14 | $33.20 | $33.53 | $32.88 | $33.46 | $28.67 | 12,204 |
| 2017-08-11 | $33.26 | $33.72 | $32.30 | $32.98 | $28.26 | 25,134 |
| 2017-08-10 | $33.56 | $33.56 | $33.05 | $33.18 | $28.43 | 17,327 |
| 2017-08-09 | $33.76 | $33.82 | $33.11 | $33.45 | $28.66 | 12,892 |
| 2017-08-08 | $33.90 | $34.38 | $33.64 | $33.82 | $28.98 | 13,662 |
| 2017-08-07 | $33.75 | $34.18 | $33.67 | $33.80 | $28.96 | 12,398 |
| 2017-08-04 | $34.01 | $34.24 | $33.98 | $34.06 | $29.19 | 4,600 |
| 2017-08-03 | $33.86 | $34.41 | $33.68 | $33.74 | $28.91 | 14,481 |
| 2017-08-02 | $34.33 | $34.33 | $33.99 | $34.03 | $29.16 | 7,886 |
| 2017-08-01 | $34.42 | $34.59 | $34.20 | $34.50 | $29.56 | 13,581 |
| 2017-07-31 | $35.01 | $35.35 | $34.29 | $34.42 | $29.50 | 48,606 |
| 2017-07-28 | $34.50 | $34.78 | $34.17 | $34.23 | $29.33 | 9,466 |
| 2017-07-27 | $34.66 | $35.29 | $34.28 | $34.42 | $29.50 | 18,480 |
| 2017-07-26 | $35.00 | $35.10 | $34.50 | $34.52 | $29.58 | 18,830 |
| 2017-07-25 | $34.94 | $35.16 | $34.78 | $34.95 | $29.95 | 35,126 |
| 2017-07-24 | $34.94 | $35.10 | $34.40 | $34.69 | $29.73 | 17,302 |
| 2017-07-21 | $35.31 | $35.41 | $34.63 | $34.81 | $29.83 | 55,890 |
| 2017-07-20 | $34.95 | $35.63 | $34.33 | $34.96 | $29.96 | 25,844 |
| 2017-07-19 | $35.00 | $35.45 | $34.84 | $34.98 | $29.98 | 28,841 |
| 2017-07-18 | $34.45 | $35.10 | $34.44 | $34.90 | $29.91 | 18,080 |
| 2017-07-17 | $34.46 | $35.21 | $34.42 | $34.72 | $29.75 | 27,473 |
| 2017-07-14 | $34.43 | $34.94 | $34.33 | $34.67 | $29.71 | 19,449 |
| 2017-07-13 | $34.96 | $34.96 | $34.46 | $34.58 | $29.63 | 15,639 |
| 2017-07-12 | $34.59 | $35.22 | $34.59 | $35.00 | $29.99 | 24,393 |
| 2017-07-11 | $34.12 | $34.99 | $34.12 | $34.56 | $29.62 | 28,764 |
| 2017-07-10 | $34.81 | $35.31 | $34.61 | $34.94 | $29.94 | 22,541 |
| 2017-07-07 | $34.66 | $35.00 | $34.36 | $34.98 | $29.98 | 32,460 |
| 2017-07-06 | $34.86 | $34.96 | $34.31 | $34.42 | $29.50 | 30,928 |
| 2017-07-05 | $34.73 | $34.96 | $34.04 | $34.83 | $29.85 | 39,983 |
| 2017-07-03 | $34.00 | $35.00 | $34.00 | $34.85 | $29.86 | 28,308 |
| 2017-06-30 | $34.05 | $34.25 | $33.82 | $33.89 | $29.04 | 62,698 |
| 2017-06-29 | $34.25 | $34.27 | $33.81 | $34.00 | $29.14 | 53,137 |
| 2017-06-28 | $34.05 | $34.88 | $33.90 | $34.00 | $29.14 | 57,394 |
| 2017-06-27 | $34.50 | $34.70 | $33.90 | $33.96 | $29.10 | 42,454 |
| 2017-06-26 | $34.06 | $34.78 | $33.94 | $34.36 | $29.44 | 54,908 |
| 2017-06-23 | $34.25 | $34.62 | $33.54 | $34.26 | $29.36 | 261,805 |
| 2017-06-22 | $35.46 | $35.48 | $33.91 | $34.01 | $29.14 | 23,935 |
| 2017-06-21 | $35.35 | $35.64 | $34.27 | $34.39 | $29.47 | 25,698 |
| 2017-06-20 | $35.47 | $35.82 | $34.96 | $35.20 | $30.16 | 18,310 |
| 2017-06-19 | $36.02 | $36.23 | $35.47 | $35.66 | $30.56 | 28,051 |
| 2017-06-16 | $36.17 | $36.42 | $35.65 | $35.82 | $30.70 | 47,926 |
| 2017-06-15 | $36.44 | $36.72 | $36.32 | $36.50 | $31.28 | 21,567 |
| 2017-06-14 | $36.62 | $36.62 | $35.79 | $36.48 | $31.26 | 23,620 |
| 2017-06-13 | $35.74 | $36.63 | $35.49 | $36.47 | $31.25 | 25,501 |
| 2017-06-12 | $35.39 | $35.74 | $34.77 | $35.54 | $30.46 | 46,800 |
| 2017-06-09 | $35.10 | $35.35 | $34.80 | $35.10 | $30.08 | 62,968 |
| 2017-06-08 | $34.88 | $35.36 | $34.42 | $34.93 | $29.93 | 31,050 |
| 2017-06-07 | $35.24 | $35.24 | $34.09 | $34.49 | $29.56 | 14,478 |
| 2017-06-06 | $34.56 | $34.88 | $33.99 | $34.15 | $29.26 | 10,667 |
| 2017-06-05 | $34.81 | $35.26 | $34.56 | $34.64 | $29.68 | 9,502 |
| 2017-06-02 | $34.95 | $35.41 | $34.77 | $34.88 | $29.89 | 20,060 |
| 2017-06-01 | $34.62 | $34.75 | $33.92 | $34.66 | $29.70 | 13,046 |
| 2017-05-31 | $34.01 | $34.74 | $33.80 | $34.63 | $29.68 | 43,156 |
| 2017-05-30 | $34.42 | $34.55 | $33.96 | $33.98 | $29.12 | 12,053 |
| 2017-05-26 | $34.63 | $34.93 | $34.60 | $34.75 | $29.63 | 10,570 |
| 2017-05-25 | $34.91 | $34.91 | $34.59 | $34.67 | $29.57 | 11,737 |
| 2017-05-24 | $34.87 | $34.94 | $34.39 | $34.60 | $29.51 | 5,583 |
| 2017-05-23 | $34.50 | $35.00 | $34.32 | $34.93 | $29.79 | 15,420 |
| 2017-05-22 | $34.54 | $34.72 | $34.25 | $34.57 | $29.48 | 16,480 |
| 2017-05-19 | $34.38 | $34.81 | $34.14 | $34.38 | $29.32 | 29,212 |
| 2017-05-18 | $34.30 | $34.91 | $34.08 | $34.49 | $29.41 | 31,077 |
| 2017-05-17 | $34.99 | $34.99 | $33.84 | $34.22 | $29.18 | 36,573 |
| 2017-05-16 | $35.35 | $35.45 | $34.99 | $35.39 | $30.18 | 12,637 |
| 2017-05-15 | $34.98 | $35.62 | $34.97 | $35.43 | $30.21 | 19,601 |
| 2017-05-12 | $34.95 | $34.96 | $34.55 | $34.71 | $29.60 | 19,515 |
| 2017-05-11 | $35.10 | $35.20 | $34.80 | $34.98 | $29.83 | 15,776 |
| 2017-05-10 | $35.20 | $35.44 | $34.99 | $35.29 | $30.10 | 17,325 |
| 2017-05-09 | $35.50 | $35.74 | $35.11 | $35.40 | $30.19 | 20,366 |
| 2017-05-08 | $35.31 | $35.53 | $35.12 | $35.53 | $30.30 | 18,100 |
| 2017-05-05 | $35.50 | $35.50 | $35.10 | $35.27 | $30.08 | 10,046 |
| 2017-05-04 | $35.06 | $35.55 | $34.92 | $35.50 | $30.27 | 38,794 |
| 2017-05-03 | $35.32 | $35.50 | $34.85 | $35.00 | $29.85 | 33,248 |
| 2017-05-02 | $35.77 | $35.77 | $35.02 | $35.38 | $30.17 | 25,288 |
| 2017-05-01 | $34.75 | $35.50 | $34.51 | $35.31 | $30.11 | 26,914 |
| 2017-04-28 | $35.10 | $35.69 | $34.55 | $34.70 | $29.59 | 26,566 |
| 2017-04-27 | $36.00 | $36.00 | $35.16 | $35.26 | $30.07 | 16,381 |
| 2017-04-26 | $35.25 | $36.03 | $35.00 | $35.74 | $30.48 | 53,663 |
| 2017-04-25 | $35.05 | $35.35 | $34.70 | $35.13 | $29.96 | 53,571 |
| 2017-04-24 | $34.96 | $35.25 | $34.82 | $34.90 | $29.76 | 100,479 |
| 2017-04-21 | $34.61 | $34.82 | $34.34 | $34.67 | $29.57 | 24,568 |
| 2017-04-20 | $34.61 | $34.75 | $34.45 | $34.74 | $29.63 | 22,375 |
| 2017-04-19 | $34.35 | $34.94 | $34.35 | $34.52 | $29.44 | 35,302 |
| 2017-04-18 | $33.42 | $34.31 | $32.92 | $34.20 | $29.17 | 52,109 |
| 2017-04-17 | $33.55 | $33.72 | $33.33 | $33.56 | $28.62 | 92,024 |
| 2017-04-13 | $34.00 | $34.00 | $33.40 | $33.44 | $28.52 | 35,614 |
| 2017-04-12 | $33.90 | $33.90 | $33.19 | $33.56 | $28.62 | 67,778 |
| 2017-04-11 | $33.49 | $33.90 | $33.49 | $33.74 | $28.77 | 38,371 |
| 2017-04-10 | $34.73 | $34.73 | $33.40 | $33.54 | $28.60 | 43,538 |
| 2017-04-07 | $33.92 | $34.44 | $33.77 | $34.12 | $29.10 | 28,501 |
| 2017-04-06 | $34.07 | $34.74 | $33.66 | $34.24 | $29.20 | 76,821 |
| 2017-04-05 | $34.79 | $34.88 | $34.02 | $34.20 | $29.17 | 138,720 |
| 2017-04-04 | $34.66 | $34.89 | $34.38 | $34.64 | $29.54 | 46,100 |
| 2017-04-03 | $34.25 | $34.99 | $33.97 | $34.82 | $29.69 | 44,740 |
| 2017-03-31 | $34.40 | $34.67 | $34.20 | $34.29 | $29.24 | 130,446 |
| 2017-03-30 | $34.14 | $34.46 | $34.00 | $34.40 | $29.34 | 67,752 |
| 2017-03-29 | $34.17 | $34.20 | $34.00 | $34.17 | $29.14 | 20,008 |
| 2017-03-28 | $33.95 | $34.37 | $33.85 | $34.16 | $29.13 | 37,812 |
| 2017-03-27 | $33.95 | $34.10 | $33.55 | $33.84 | $28.86 | 131,746 |
| 2017-03-24 | $34.08 | $34.24 | $33.95 | $34.08 | $29.06 | 31,383 |
| 2017-03-23 | $33.91 | $34.12 | $33.47 | $34.02 | $29.01 | 32,098 |
| 2017-03-22 | $33.81 | $34.02 | $33.60 | $33.87 | $28.88 | 42,721 |
| 2017-03-21 | $34.53 | $34.65 | $33.25 | $34.04 | $29.03 | 176,199 |
| 2017-03-20 | $34.60 | $34.63 | $34.20 | $34.54 | $29.46 | 53,865 |
| 2017-03-17 | $34.89 | $35.00 | $34.20 | $34.64 | $29.54 | 782,000 |
| 2017-03-16 | $36.97 | $38.00 | $36.52 | $36.75 | $31.34 | 16,480 |
| 2017-03-15 | $37.46 | $37.46 | $36.35 | $36.93 | $31.49 | 27,929 |
| 2017-03-14 | $35.85 | $37.56 | $35.58 | $36.88 | $31.45 | 42,579 |
| 2017-03-13 | $36.14 | $36.80 | $36.00 | $36.00 | $30.70 | 5,203 |
| 2017-03-10 | $37.32 | $38.00 | $36.25 | $36.32 | $30.97 | 12,114 |
| 2017-03-09 | $36.92 | $37.39 | $36.45 | $37.05 | $31.60 | 11,484 |
| 2017-03-08 | $37.15 | $37.15 | $36.60 | $36.70 | $31.30 | 30,119 |
| 2017-03-07 | $36.92 | $37.44 | $36.66 | $36.80 | $31.38 | 7,862 |
| 2017-03-06 | $36.53 | $37.25 | $36.26 | $36.98 | $31.54 | 17,215 |
| 2017-03-03 | $36.65 | $36.83 | $36.30 | $36.78 | $31.37 | 10,408 |
| 2017-03-02 | $36.74 | $36.76 | $36.25 | $36.34 | $30.99 | 8,521 |
| 2017-03-01 | $36.86 | $37.43 | $36.47 | $36.84 | $31.42 | 9,193 |
| 2017-02-28 | $37.53 | $37.56 | $36.12 | $36.47 | $31.10 | 16,968 |
| 2017-02-27 | $37.50 | $37.80 | $36.59 | $37.37 | $31.87 | 21,732 |
| 2017-02-24 | $37.89 | $38.29 | $37.47 | $37.47 | $31.81 | 4,359 |
| 2017-02-23 | $37.37 | $38.00 | $37.31 | $37.65 | $31.97 | 4,754 |
| 2017-02-22 | $37.38 | $37.98 | $36.95 | $37.11 | $31.51 | 11,420 |
| 2017-02-21 | $36.75 | $37.86 | $36.41 | $37.49 | $31.83 | 14,816 |
| 2017-02-17 | $36.89 | $36.89 | $36.07 | $36.45 | $30.95 | 23,011 |
| 2017-02-16 | $36.20 | $36.97 | $36.20 | $36.84 | $31.28 | 6,900 |
| 2017-02-15 | $36.63 | $36.63 | $36.20 | $36.51 | $31.00 | 6,782 |
| 2017-02-14 | $36.67 | $36.93 | $36.10 | $36.72 | $31.18 | 14,641 |
| 2017-02-13 | $36.67 | $36.88 | $36.43 | $36.43 | $30.93 | 9,344 |
| 2017-02-10 | $36.14 | $36.90 | $35.23 | $36.55 | $31.03 | 11,148 |
| 2017-02-09 | $34.45 | $36.28 | $34.35 | $36.01 | $30.57 | 37,284 |
| 2017-02-08 | $34.53 | $34.85 | $33.96 | $34.11 | $28.96 | 47,871 |
| 2017-02-07 | $35.46 | $36.01 | $34.40 | $34.40 | $29.21 | 76,662 |
| 2017-02-06 | $35.18 | $35.43 | $34.90 | $34.91 | $29.64 | 8,387 |
| 2017-02-03 | $35.22 | $35.62 | $35.00 | $35.23 | $29.91 | 3,225 |
| 2017-02-02 | $35.03 | $35.05 | $34.70 | $34.97 | $29.69 | 15,221 |
| 2017-02-01 | $35.40 | $35.41 | $35.02 | $35.07 | $29.78 | 4,835 |
| 2017-01-31 | $35.36 | $35.36 | $34.94 | $35.31 | $29.98 | 15,494 |
| 2017-01-30 | $35.08 | $36.12 | $35.08 | $35.25 | $29.93 | 6,156 |
| 2017-01-27 | $35.90 | $35.90 | $34.63 | $35.29 | $29.96 | 10,863 |
| 2017-01-26 | $35.20 | $36.34 | $35.20 | $35.77 | $30.37 | 3,577 |
| 2017-01-25 | $36.15 | $36.27 | $35.50 | $36.27 | $30.80 | 6,602 |
| 2017-01-24 | $35.80 | $36.35 | $34.75 | $36.10 | $30.65 | 4,716 |
| 2017-01-23 | $35.75 | $35.86 | $35.23 | $35.75 | $30.35 | 4,705 |
| 2017-01-20 | $35.73 | $36.05 | $35.29 | $35.69 | $30.30 | 7,550 |
| 2017-01-19 | $36.50 | $36.50 | $35.73 | $35.85 | $30.44 | 11,361 |
| 2017-01-18 | $35.75 | $36.55 | $35.71 | $36.53 | $31.02 | 42,636 |
| 2017-01-17 | $36.40 | $36.70 | $35.74 | $35.81 | $30.40 | 16,083 |
| 2017-01-13 | $36.77 | $37.11 | $36.27 | $36.79 | $31.24 | 15,410 |
| 2017-01-12 | $36.79 | $36.91 | $35.76 | $36.06 | $30.62 | 8,523 |
| 2017-01-11 | $36.31 | $37.00 | $36.31 | $36.85 | $31.29 | 7,369 |
| 2017-01-10 | $36.83 | $37.01 | $36.67 | $36.95 | $31.37 | 8,857 |
| 2017-01-09 | $37.30 | $37.48 | $36.14 | $36.61 | $31.08 | 9,603 |
| 2017-01-06 | $37.89 | $37.89 | $37.05 | $37.39 | $31.75 | 16,830 |
| 2017-01-05 | $37.81 | $38.03 | $37.15 | $37.61 | $31.93 | 11,588 |
| 2017-01-04 | $37.70 | $38.56 | $37.70 | $38.09 | $32.34 | 17,585 |
| 2017-01-03 | $38.00 | $38.00 | $37.23 | $37.50 | $31.84 | 11,844 |
| 2016-12-30 | $37.94 | $38.00 | $37.20 | $37.60 | $31.92 | 11,387 |
| 2016-12-29 | $37.82 | $38.00 | $37.62 | $37.75 | $32.05 | 13,459 |
| 2016-12-28 | $37.80 | $38.11 | $37.20 | $37.83 | $32.12 | 20,044 |
| 2016-12-27 | $37.79 | $38.18 | $37.75 | $37.96 | $32.23 | 9,652 |
| 2016-12-23 | $37.84 | $38.14 | $37.80 | $37.98 | $32.25 | 11,884 |
| 2016-12-22 | $38.44 | $38.45 | $37.61 | $38.19 | $32.43 | 13,354 |
| 2016-12-21 | $38.59 | $38.86 | $38.44 | $38.49 | $32.68 | 14,911 |
| 2016-12-20 | $38.00 | $38.77 | $37.61 | $38.50 | $32.69 | 29,025 |
| 2016-12-19 | $37.76 | $38.15 | $37.72 | $37.98 | $32.25 | 16,566 |
| 2016-12-16 | $38.17 | $38.30 | $37.52 | $37.95 | $32.22 | 76,564 |
| 2016-12-15 | $38.13 | $39.20 | $37.44 | $38.02 | $32.28 | 43,775 |
| 2016-12-14 | $37.76 | $38.28 | $36.73 | $37.76 | $32.06 | 29,140 |
| 2016-12-13 | $37.09 | $38.05 | $37.00 | $37.60 | $31.92 | 23,907 |
| 2016-12-12 | $36.19 | $38.49 | $35.62 | $37.89 | $32.17 | 28,373 |
| 2016-12-09 | $35.83 | $36.60 | $34.67 | $36.34 | $30.85 | 37,279 |
| 2016-12-08 | $34.90 | $35.98 | $34.50 | $35.60 | $30.23 | 46,027 |
| 2016-12-07 | $34.41 | $34.95 | $34.20 | $34.71 | $29.47 | 35,119 |
| 2016-12-06 | $34.27 | $34.29 | $34.00 | $34.29 | $29.11 | 37,120 |
| 2016-12-05 | $34.36 | $34.40 | $34.00 | $34.15 | $29.00 | 37,328 |
| 2016-12-02 | $34.01 | $34.42 | $34.00 | $34.06 | $28.92 | 15,322 |
| 2016-12-01 | $33.55 | $34.25 | $33.55 | $33.90 | $28.78 | 35,880 |
| 2016-11-30 | $34.05 | $34.60 | $33.44 | $33.49 | $28.43 | 15,185 |
| 2016-11-29 | $33.99 | $34.25 | $33.52 | $33.65 | $28.57 | 20,738 |
| 2016-11-28 | $34.50 | $34.63 | $33.70 | $33.95 | $28.69 | 32,572 |
| 2016-11-25 | $34.00 | $34.61 | $34.00 | $34.49 | $29.15 | 10,865 |
| 2016-11-23 | $33.34 | $34.75 | $33.33 | $34.30 | $28.98 | 62,174 |
| 2016-11-22 | $34.35 | $35.32 | $33.42 | $34.25 | $28.94 | 41,751 |
| 2016-11-21 | $34.10 | $34.44 | $34.00 | $34.36 | $29.04 | 9,837 |
| 2016-11-18 | $33.92 | $34.44 | $33.16 | $34.44 | $29.10 | 21,257 |
| 2016-11-17 | $33.92 | $34.20 | $33.27 | $33.76 | $28.53 | 19,441 |
| 2016-11-16 | $32.22 | $33.71 | $31.55 | $33.61 | $28.40 | 17,565 |
| 2016-11-15 | $33.69 | $34.11 | $32.65 | $33.71 | $28.49 | 12,578 |
| 2016-11-14 | $34.97 | $35.01 | $33.55 | $34.03 | $28.76 | 23,709 |
| 2016-11-11 | $31.38 | $34.50 | $30.55 | $34.49 | $29.15 | 40,476 |
| 2016-11-10 | $30.35 | $32.16 | $30.35 | $31.63 | $26.73 | 21,396 |
| 2016-11-09 | $29.11 | $30.50 | $28.00 | $30.28 | $25.59 | 18,557 |
| 2016-11-08 | $29.62 | $29.62 | $28.45 | $28.92 | $24.44 | 20,287 |
| 2016-11-07 | $29.10 | $29.80 | $27.95 | $29.77 | $25.16 | 17,436 |
| 2016-11-04 | $28.82 | $29.68 | $28.44 | $28.61 | $24.18 | 11,381 |
| 2016-11-03 | $29.00 | $29.02 | $28.34 | $28.74 | $24.29 | 7,318 |
| 2016-11-02 | $28.27 | $29.50 | $28.27 | $28.77 | $24.31 | 10,445 |
| 2016-11-01 | $29.18 | $29.60 | $27.93 | $28.48 | $24.07 | 11,650 |
| 2016-10-31 | $30.14 | $30.14 | $28.91 | $29.08 | $24.57 | 14,101 |
| 2016-10-28 | $29.99 | $30.46 | $29.99 | $30.07 | $25.41 | 5,837 |
| 2016-10-27 | $30.05 | $30.88 | $29.93 | $30.50 | $25.77 | 11,283 |
| 2016-10-26 | $30.46 | $30.65 | $30.25 | $30.42 | $25.71 | 8,589 |
| 2016-10-25 | $30.56 | $30.81 | $30.15 | $30.63 | $25.88 | 15,057 |
| 2016-10-24 | $30.04 | $30.75 | $30.04 | $30.51 | $25.78 | 18,112 |
| 2016-10-21 | $30.49 | $30.97 | $30.45 | $30.80 | $26.03 | 4,512 |
| 2016-10-20 | $30.86 | $31.04 | $30.54 | $30.71 | $25.95 | 6,727 |
| 2016-10-19 | $30.83 | $31.04 | $30.53 | $30.74 | $25.98 | 6,079 |
| 2016-10-18 | $30.41 | $30.85 | $30.41 | $30.73 | $25.97 | 13,816 |
| 2016-10-17 | $30.70 | $31.01 | $30.00 | $30.57 | $25.83 | 10,226 |
| 2016-10-14 | $31.21 | $31.25 | $30.55 | $31.16 | $26.33 | 10,842 |
| 2016-10-13 | $31.91 | $31.91 | $30.97 | $31.06 | $26.25 | 11,564 |
| 2016-10-12 | $31.75 | $32.21 | $31.75 | $32.06 | $27.09 | 11,698 |
| 2016-10-11 | $31.86 | $31.90 | $31.60 | $31.76 | $26.84 | 20,464 |
| 2016-10-10 | $31.00 | $31.93 | $31.00 | $31.86 | $26.92 | 9,869 |
| 2016-10-07 | $30.92 | $31.00 | $30.91 | $30.96 | $26.16 | 8,857 |
| 2016-10-06 | $30.90 | $30.99 | $30.58 | $30.92 | $26.13 | 10,311 |
| 2016-10-05 | $30.75 | $30.89 | $30.54 | $30.89 | $26.10 | 8,637 |
| 2016-10-04 | $30.40 | $30.72 | $30.40 | $30.71 | $25.95 | 7,365 |
| 2016-10-03 | $30.25 | $30.46 | $29.90 | $30.45 | $25.73 | 10,451 |
| 2016-09-30 | $30.00 | $30.44 | $30.00 | $30.37 | $25.66 | 20,988 |
| 2016-09-29 | $30.10 | $30.10 | $29.90 | $29.94 | $25.30 | 16,977 |
| 2016-09-28 | $30.20 | $30.29 | $29.73 | $30.22 | $25.54 | 18,205 |
| 2016-09-27 | $29.84 | $30.23 | $29.66 | $30.20 | $25.52 | 8,848 |
| 2016-09-26 | $30.19 | $30.35 | $29.88 | $30.10 | $25.44 | 9,497 |
| 2016-09-23 | $30.22 | $30.35 | $28.59 | $30.28 | $25.59 | 25,575 |
| 2016-09-22 | $30.36 | $30.43 | $30.31 | $30.36 | $25.66 | 17,978 |
| 2016-09-21 | $30.40 | $30.49 | $30.25 | $30.49 | $25.77 | 19,195 |
| 2016-09-20 | $30.33 | $30.44 | $30.23 | $30.32 | $25.62 | 18,983 |
| 2016-09-19 | $30.25 | $30.45 | $30.25 | $30.37 | $25.66 | 22,477 |
| 2016-09-16 | $30.34 | $30.48 | $30.01 | $30.26 | $25.57 | 107,772 |
| 2016-09-15 | $30.15 | $30.40 | $30.08 | $30.27 | $25.58 | 16,681 |
| 2016-09-14 | $29.79 | $30.49 | $29.79 | $30.13 | $25.46 | 16,986 |
| 2016-09-13 | $29.85 | $30.00 | $29.47 | $29.85 | $25.22 | 21,594 |
| 2016-09-12 | $29.74 | $30.00 | $29.56 | $29.80 | $25.18 | 23,453 |
| 2016-09-09 | $30.07 | $30.10 | $29.68 | $29.81 | $25.19 | 19,257 |
| 2016-09-08 | $30.00 | $30.25 | $29.92 | $30.23 | $25.55 | 7,448 |
| 2016-09-07 | $29.31 | $30.00 | $29.31 | $29.86 | $25.23 | 98,253 |
| 2016-09-06 | $30.02 | $30.02 | $29.75 | $29.81 | $25.19 | 4,379 |
| 2016-09-02 | $29.82 | $29.90 | $29.81 | $29.86 | $25.23 | 3,649 |
| 2016-09-01 | $29.94 | $30.02 | $29.45 | $29.65 | $25.06 | 12,248 |
| 2016-08-31 | $30.00 | $30.00 | $29.82 | $29.82 | $25.20 | 13,851 |
| 2016-08-30 | $29.97 | $30.00 | $29.82 | $29.85 | $25.22 | 12,790 |
| 2016-08-29 | $30.10 | $30.10 | $29.80 | $29.90 | $25.13 | 8,127 |
| 2016-08-26 | $30.13 | $30.13 | $29.90 | $29.90 | $25.13 | 3,291 |
| 2016-08-25 | $30.13 | $30.13 | $30.00 | $30.13 | $25.33 | 11,546 |
| 2016-08-24 | $30.11 | $30.13 | $30.04 | $30.09 | $25.29 | 7,990 |
| 2016-08-23 | $30.13 | $30.15 | $30.00 | $30.03 | $25.24 | 14,641 |
| 2016-08-22 | $30.07 | $30.15 | $29.86 | $30.15 | $25.34 | 10,237 |
| 2016-08-19 | $30.13 | $30.50 | $29.99 | $30.13 | $25.33 | 41,935 |
| 2016-08-18 | $29.68 | $30.13 | $29.68 | $30.13 | $25.33 | 14,016 |
| 2016-08-17 | $29.66 | $30.00 | $29.33 | $29.86 | $25.10 | 10,719 |
| 2016-08-16 | $29.07 | $29.66 | $29.07 | $29.59 | $24.87 | 25,881 |
| 2016-08-15 | $28.76 | $29.47 | $27.95 | $29.40 | $24.71 | 7,980 |
| 2016-08-12 | $28.82 | $29.24 | $28.81 | $29.09 | $24.45 | 12,916 |
| 2016-08-11 | $29.05 | $29.48 | $28.91 | $29.38 | $24.69 | 16,997 |
| 2016-08-10 | $28.93 | $29.11 | $28.53 | $29.02 | $24.39 | 7,850 |
| 2016-08-09 | $28.32 | $28.94 | $27.78 | $28.93 | $24.32 | 9,533 |
| 2016-08-08 | $27.39 | $28.64 | $27.39 | $28.62 | $24.06 | 11,482 |
| 2016-08-05 | $27.85 | $27.92 | $27.54 | $27.82 | $23.38 | 15,106 |
| 2016-08-04 | $28.03 | $28.86 | $27.66 | $27.66 | $23.25 | 4,035 |
| 2016-08-03 | $27.89 | $27.89 | $27.32 | $27.87 | $23.43 | 35,183 |
| 2016-08-02 | $27.54 | $27.84 | $26.50 | $27.70 | $23.28 | 9,264 |
| 2016-08-01 | $28.70 | $28.70 | $27.30 | $27.46 | $23.08 | 13,519 |
| 2016-07-29 | $29.67 | $29.67 | $28.61 | $28.95 | $24.33 | 12,466 |
| 2016-07-28 | $30.34 | $30.34 | $29.58 | $29.80 | $25.05 | 6,853 |
| 2016-07-27 | $30.40 | $30.40 | $29.97 | $29.99 | $25.21 | 3,533 |
| 2016-07-26 | $28.80 | $30.74 | $28.80 | $30.12 | $25.32 | 3,175 |
| 2016-07-25 | $30.26 | $30.28 | $29.48 | $29.58 | $24.86 | 8,712 |
| 2016-07-22 | $30.07 | $30.37 | $28.72 | $30.37 | $25.53 | 10,532 |
| 2016-07-21 | $29.83 | $30.74 | $29.66 | $30.10 | $25.30 | 2,930 |
| 2016-07-20 | $30.06 | $30.06 | $29.64 | $29.93 | $25.16 | 3,517 |
| 2016-07-19 | $30.44 | $30.44 | $29.89 | $30.03 | $25.24 | 4,767 |
| 2016-07-18 | $29.90 | $30.54 | $28.87 | $30.34 | $25.50 | 14,689 |
| 2016-07-15 | $30.35 | $30.35 | $29.54 | $30.00 | $25.22 | 8,269 |
| 2016-07-14 | $29.64 | $30.23 | $29.04 | $30.09 | $25.29 | 16,173 |
| 2016-07-13 | $29.00 | $29.50 | $28.13 | $29.49 | $24.79 | 11,498 |
| 2016-07-12 | $28.00 | $29.54 | $27.81 | $29.09 | $24.45 | 71,633 |
| 2016-07-11 | $27.62 | $28.33 | $27.47 | $28.00 | $23.53 | 26,369 |
| 2016-07-08 | $28.27 | $28.38 | $27.55 | $28.00 | $23.53 | 22,000 |
| 2016-07-07 | $27.90 | $28.47 | $27.72 | $27.93 | $23.48 | 9,959 |
| 2016-07-06 | $27.81 | $28.13 | $26.67 | $27.99 | $23.53 | 16,354 |
| 2016-07-05 | $27.88 | $28.00 | $27.57 | $27.96 | $23.50 | 5,973 |
| 2016-07-01 | $28.30 | $28.66 | $27.88 | $28.00 | $23.53 | 11,118 |
| 2016-06-30 | $28.45 | $28.56 | $28.17 | $28.56 | $24.01 | 6,247 |
| 2016-06-29 | $28.75 | $28.96 | $27.95 | $28.22 | $23.72 | 16,795 |
| 2016-06-28 | $28.03 | $28.69 | $27.95 | $28.14 | $23.65 | 13,736 |
| 2016-06-27 | $27.45 | $28.14 | $27.45 | $27.54 | $23.15 | 14,647 |
| 2016-06-24 | $27.53 | $28.90 | $27.34 | $27.90 | $23.45 | 124,150 |
| 2016-06-23 | $29.50 | $30.04 | $28.83 | $29.70 | $24.96 | 14,457 |
| 2016-06-22 | $29.07 | $29.50 | $28.28 | $29.26 | $24.59 | 7,955 |
| 2016-06-21 | $29.20 | $29.92 | $29.19 | $29.51 | $24.80 | 6,238 |
| 2016-06-20 | $29.60 | $30.21 | $28.83 | $29.56 | $24.85 | 12,534 |
| 2016-06-17 | $29.35 | $29.74 | $29.25 | $29.45 | $24.75 | 45,736 |
| 2016-06-16 | $28.57 | $29.76 | $27.21 | $29.25 | $24.59 | 13,955 |
| 2016-06-15 | $29.30 | $29.88 | $28.50 | $28.73 | $24.15 | 9,590 |
| 2016-06-14 | $29.36 | $29.54 | $29.08 | $29.16 | $24.51 | 7,082 |
| 2016-06-13 | $29.86 | $30.15 | $29.44 | $29.44 | $24.75 | 8,632 |
| 2016-06-10 | $30.31 | $30.50 | $29.84 | $29.87 | $25.11 | 76,291 |
| 2016-06-09 | $30.38 | $30.47 | $29.90 | $30.31 | $25.48 | 9,328 |
| 2016-06-08 | $30.00 | $30.50 | $30.00 | $30.37 | $25.53 | 11,817 |
| 2016-06-07 | $29.50 | $30.00 | $29.40 | $29.90 | $25.13 | 12,293 |
| 2016-06-06 | $29.19 | $29.95 | $29.19 | $29.77 | $25.02 | 16,223 |
| 2016-06-03 | $29.00 | $29.18 | $28.62 | $29.09 | $24.45 | 6,166 |
| 2016-06-02 | $29.05 | $29.20 | $29.03 | $29.16 | $24.51 | 4,401 |
| 2016-06-01 | $29.11 | $29.20 | $28.95 | $29.12 | $24.48 | 14,517 |
| 2016-05-31 | $29.20 | $29.20 | $28.68 | $29.11 | $24.47 | 6,680 |
| 2016-05-27 | $28.87 | $29.13 | $28.77 | $29.11 | $24.47 | 4,795 |
| 2016-05-26 | $29.23 | $29.35 | $28.81 | $28.87 | $24.13 | 40,186 |
| 2016-05-25 | $29.04 | $29.29 | $28.95 | $29.23 | $24.43 | 17,862 |
| 2016-05-24 | $28.45 | $29.00 | $28.45 | $28.96 | $24.21 | 16,366 |
| 2016-05-23 | $28.38 | $28.50 | $28.31 | $28.36 | $23.71 | 9,408 |
| 2016-05-20 | $28.21 | $28.47 | $28.00 | $28.46 | $23.79 | 10,515 |
| 2016-05-19 | $28.15 | $28.25 | $28.00 | $28.05 | $23.45 | 5,295 |
| 2016-05-18 | $27.79 | $28.20 | $27.79 | $28.20 | $23.57 | 14,438 |
| 2016-05-17 | $28.00 | $28.05 | $27.79 | $27.91 | $23.33 | 26,319 |
| 2016-05-16 | $28.05 | $28.05 | $27.91 | $27.99 | $23.40 | 10,704 |
| 2016-05-13 | $27.40 | $28.03 | $27.40 | $27.74 | $23.19 | 7,967 |
| 2016-05-12 | $28.03 | $28.09 | $27.90 | $28.01 | $23.41 | 8,020 |
| 2016-05-11 | $27.99 | $28.21 | $27.95 | $28.03 | $23.43 | 20,021 |
| 2016-05-10 | $27.70 | $27.96 | $27.70 | $27.96 | $23.37 | 3,906 |
| 2016-05-09 | $27.25 | $27.76 | $27.25 | $27.61 | $23.08 | 13,019 |
| 2016-05-06 | $27.87 | $27.87 | $26.76 | $27.22 | $22.75 | 14,006 |
| 2016-05-05 | $27.40 | $27.63 | $26.95 | $27.02 | $22.59 | 8,891 |
| 2016-05-04 | $27.64 | $27.92 | $27.13 | $27.26 | $22.79 | 8,129 |
| 2016-05-03 | $28.25 | $28.25 | $27.54 | $27.65 | $23.11 | 13,775 |
| 2016-05-02 | $28.44 | $28.62 | $28.03 | $28.41 | $23.75 | 11,790 |
| 2016-04-29 | $28.73 | $28.76 | $28.01 | $28.36 | $23.71 | 10,993 |
| 2016-04-28 | $29.14 | $29.14 | $28.86 | $28.91 | $24.17 | 10,167 |
| 2016-04-27 | $28.64 | $29.39 | $28.57 | $29.07 | $24.30 | 8,325 |
| 2016-04-26 | $27.00 | $28.69 | $26.98 | $28.64 | $23.94 | 112,960 |
| 2016-04-25 | $26.84 | $27.09 | $26.52 | $26.99 | $22.56 | 7,467 |
| 2016-04-22 | $26.81 | $27.29 | $26.55 | $26.87 | $22.46 | 4,428 |
| 2016-04-21 | $27.08 | $27.08 | $26.32 | $26.92 | $22.50 | 11,743 |
| 2016-04-20 | $26.78 | $27.00 | $26.78 | $27.00 | $22.57 | 21,474 |
| 2016-04-19 | $26.00 | $26.80 | $25.95 | $26.78 | $22.39 | 73,790 |
| 2016-04-18 | $26.34 | $26.65 | $25.94 | $26.00 | $21.73 | 27,371 |
| 2016-04-15 | $26.50 | $26.50 | $26.27 | $26.31 | $21.99 | 8,895 |
| 2016-04-14 | $26.96 | $27.00 | $26.73 | $26.75 | $22.36 | 10,030 |
| 2016-04-13 | $25.61 | $26.98 | $25.61 | $26.85 | $22.44 | 13,350 |
| 2016-04-12 | $26.15 | $26.28 | $26.01 | $26.26 | $21.95 | 7,192 |
| 2016-04-11 | $25.85 | $26.47 | $25.78 | $26.18 | $21.88 | 8,142 |
| 2016-04-08 | $26.36 | $26.36 | $25.49 | $25.59 | $21.39 | 4,226 |
| 2016-04-07 | $26.05 | $26.22 | $25.59 | $25.60 | $21.40 | 5,715 |
| 2016-04-06 | $26.23 | $26.31 | $26.00 | $26.20 | $21.90 | 6,748 |
| 2016-04-05 | $26.86 | $26.86 | $26.23 | $26.33 | $22.01 | 6,346 |
| 2016-04-04 | $27.44 | $27.44 | $26.77 | $26.99 | $22.56 | 12,950 |
| 2016-04-01 | $27.51 | $27.51 | $27.37 | $27.37 | $22.88 | 2,483 |
| 2016-03-31 | $27.80 | $28.12 | $27.32 | $27.45 | $22.95 | 6,372 |
| 2016-03-30 | $27.30 | $28.00 | $27.30 | $27.50 | $22.99 | 9,567 |
| 2016-03-29 | $27.69 | $27.69 | $27.37 | $27.50 | $22.99 | 18,020 |
| 2016-03-28 | $27.21 | $28.14 | $27.21 | $27.71 | $23.16 | 6,823 |
| 2016-03-24 | $27.34 | $27.71 | $27.28 | $27.54 | $23.02 | 9,265 |
| 2016-03-23 | $28.00 | $28.00 | $27.43 | $27.66 | $23.12 | 7,828 |
| 2016-03-22 | $28.01 | $28.05 | $27.83 | $27.90 | $23.32 | 10,719 |
| 2016-03-21 | $27.52 | $28.62 | $27.52 | $28.42 | $23.76 | 13,611 |
| 2016-03-18 | $27.17 | $27.48 | $26.58 | $27.48 | $22.97 | 28,331 |
| 2016-03-17 | $27.00 | $27.05 | $26.94 | $27.02 | $22.59 | 19,455 |
| 2016-03-16 | $26.81 | $26.94 | $26.80 | $26.93 | $22.51 | 15,288 |
| 2016-03-15 | $26.66 | $26.93 | $26.60 | $26.81 | $22.41 | 12,805 |
| 2016-03-14 | $26.94 | $26.94 | $26.60 | $26.70 | $22.32 | 19,060 |
| 2016-03-11 | $26.47 | $26.95 | $26.47 | $26.94 | $22.52 | 10,719 |
| 2016-03-10 | $26.83 | $26.83 | $26.50 | $26.75 | $22.36 | 3,803 |
| 2016-03-09 | $26.79 | $26.79 | $26.66 | $26.75 | $22.36 | 4,464 |
| 2016-03-08 | $26.53 | $26.95 | $26.53 | $26.72 | $22.34 | 6,631 |
| 2016-03-07 | $26.74 | $26.95 | $26.50 | $26.93 | $22.51 | 7,917 |
| 2016-03-04 | $26.31 | $26.95 | $26.31 | $26.80 | $22.40 | 9,343 |
| 2016-03-03 | $26.42 | $27.19 | $26.42 | $26.79 | $22.39 | 9,666 |
| 2016-03-02 | $26.20 | $26.35 | $26.15 | $26.32 | $22.00 | 24,412 |
| 2016-03-01 | $26.14 | $26.50 | $26.04 | $26.49 | $22.14 | 18,317 |
| 2016-02-29 | $26.23 | $26.23 | $26.00 | $26.06 | $21.78 | 10,177 |
| 2016-02-26 | $26.10 | $26.23 | $26.06 | $26.18 | $21.88 | 6,606 |
| 2016-02-25 | $26.19 | $26.25 | $26.13 | $26.19 | $21.76 | 4,146 |
| 2016-02-24 | $24.71 | $26.28 | $24.71 | $26.19 | $21.76 | 8,506 |
| 2016-02-23 | $26.41 | $26.50 | $26.00 | $26.00 | $21.60 | 10,303 |
| 2016-02-22 | $26.32 | $26.49 | $25.99 | $26.47 | $21.99 | 41,669 |
| 2016-02-19 | $25.76 | $26.00 | $25.76 | $26.00 | $21.60 | 19,155 |
| 2016-02-18 | $26.45 | $26.45 | $25.51 | $25.54 | $21.22 | 6,822 |
| 2016-02-17 | $26.66 | $26.75 | $26.22 | $26.61 | $22.11 | 8,924 |
| 2016-02-16 | $26.60 | $27.02 | $26.43 | $26.65 | $22.14 | 6,309 |
| 2016-02-12 | $26.01 | $26.49 | $26.01 | $26.45 | $21.98 | 4,345 |
| 2016-02-11 | $26.67 | $26.95 | $26.16 | $26.44 | $21.97 | 11,238 |
| 2016-02-10 | $26.93 | $27.33 | $26.93 | $26.95 | $22.39 | 3,938 |
| 2016-02-09 | $26.51 | $26.63 | $26.50 | $26.59 | $22.09 | 3,618 |
| 2016-02-08 | $26.00 | $26.80 | $26.00 | $26.66 | $22.15 | 20,086 |
| 2016-02-05 | $26.96 | $26.98 | $26.02 | $26.03 | $21.63 | 16,204 |
| 2016-02-04 | $27.10 | $27.12 | $26.90 | $26.96 | $22.40 | 8,704 |
| 2016-02-03 | $27.29 | $27.29 | $26.36 | $27.02 | $22.45 | 13,811 |
| 2016-02-02 | $27.61 | $28.30 | $27.14 | $27.14 | $22.55 | 7,916 |
| 2016-02-01 | $27.73 | $28.49 | $27.34 | $28.02 | $23.28 | 4,652 |
| 2016-01-29 | $27.98 | $28.15 | $26.84 | $28.15 | $23.39 | 32,290 |
| 2016-01-28 | $27.19 | $27.91 | $27.15 | $27.22 | $22.62 | 11,840 |
| 2016-01-27 | $28.16 | $28.29 | $27.42 | $27.43 | $22.79 | 12,581 |
| 2016-01-26 | $28.40 | $28.52 | $27.62 | $28.15 | $23.39 | 7,465 |
| 2016-01-25 | $27.99 | $28.25 | $27.45 | $27.59 | $22.92 | 6,975 |
| 2016-01-22 | $28.28 | $28.79 | $27.76 | $28.08 | $23.33 | 11,970 |
| 2016-01-21 | $28.13 | $28.90 | $27.62 | $28.08 | $23.33 | 8,867 |
| 2016-01-20 | $27.77 | $28.51 | $27.15 | $28.34 | $23.55 | 19,565 |
| 2016-01-19 | $27.77 | $28.41 | $27.51 | $27.92 | $23.20 | 8,184 |
| 2016-01-15 | $27.63 | $27.74 | $26.83 | $27.55 | $22.89 | 11,801 |
| 2016-01-14 | $28.42 | $28.55 | $28.04 | $28.33 | $23.54 | 10,620 |
| 2016-01-13 | $28.39 | $28.39 | $27.88 | $28.08 | $23.33 | 6,164 |
| 2016-01-12 | $28.65 | $29.14 | $28.50 | $28.79 | $23.92 | 14,320 |
| 2016-01-11 | $28.49 | $28.77 | $27.94 | $28.45 | $23.64 | 12,418 |
| 2016-01-08 | $28.90 | $28.90 | $28.30 | $28.31 | $23.52 | 9,644 |
| 2016-01-07 | $28.57 | $29.58 | $28.50 | $28.53 | $23.70 | 15,000 |
| 2016-01-06 | $28.35 | $29.23 | $28.35 | $29.00 | $24.09 | 14,435 |
| 2016-01-05 | $28.95 | $28.95 | $28.41 | $28.70 | $23.85 | 8,653 |
| 2016-01-04 | $30.04 | $30.04 | $28.17 | $28.23 | $23.46 | 26,245 |
| 2015-12-31 | $30.61 | $30.99 | $30.00 | $30.41 | $25.27 | 5,302 |
| 2015-12-30 | $30.90 | $30.91 | $30.40 | $30.50 | $25.34 | 8,187 |
| 2015-12-29 | $30.31 | $30.97 | $30.31 | $30.94 | $25.71 | 7,401 |
| 2015-12-28 | $30.59 | $30.59 | $29.93 | $30.19 | $25.08 | 9,338 |
| 2015-12-24 | $30.94 | $30.94 | $30.16 | $30.90 | $25.67 | 5,938 |
| 2015-12-23 | $30.60 | $30.92 | $30.02 | $30.88 | $25.66 | 8,057 |
| 2015-12-22 | $29.99 | $30.50 | $29.80 | $30.49 | $25.33 | 12,388 |
| 2015-12-21 | $30.08 | $30.41 | $29.77 | $30.04 | $24.96 | 17,122 |
| 2015-12-18 | $30.17 | $30.89 | $29.42 | $29.85 | $24.80 | 32,508 |
| 2015-12-17 | $30.30 | $31.19 | $30.30 | $30.34 | $25.21 | 4,833 |
| 2015-12-16 | $30.65 | $31.00 | $30.11 | $30.72 | $25.52 | 9,108 |
| 2015-12-15 | $30.12 | $30.50 | $29.85 | $30.50 | $25.34 | 4,369 |
| 2015-12-14 | $29.02 | $30.26 | $28.85 | $29.80 | $24.76 | 15,231 |
| 2015-12-11 | $30.21 | $30.45 | $29.47 | $29.49 | $24.50 | 11,276 |
| 2015-12-10 | $30.83 | $31.00 | $30.52 | $30.67 | $25.48 | 11,257 |
| 2015-12-09 | $30.60 | $31.15 | $30.55 | $31.11 | $25.85 | 14,352 |
| 2015-12-08 | $31.72 | $31.72 | $31.17 | $31.17 | $25.90 | 7,804 |
| 2015-12-07 | $31.77 | $31.94 | $31.25 | $31.32 | $26.02 | 8,308 |
| 2015-12-04 | $31.75 | $32.39 | $31.67 | $31.89 | $26.50 | 36,175 |
| 2015-12-03 | $31.81 | $32.00 | $31.69 | $31.71 | $26.35 | 10,869 |
| 2015-12-02 | $32.00 | $32.00 | $31.70 | $31.78 | $26.40 | 3,313 |
| 2015-12-01 | $32.18 | $32.39 | $31.78 | $31.95 | $26.55 | 13,010 |
| 2015-11-30 | $31.76 | $32.14 | $31.25 | $31.75 | $26.38 | 25,062 |
| 2015-11-27 | $31.88 | $31.91 | $31.12 | $31.75 | $26.38 | 3,980 |
| 2015-11-25 | $31.17 | $32.10 | $31.04 | $31.99 | $26.45 | 11,144 |
| 2015-11-24 | $31.00 | $31.45 | $31.00 | $31.44 | $26.00 | 5,355 |
| 2015-11-23 | $30.89 | $31.41 | $30.89 | $31.25 | $25.84 | 3,536 |
| 2015-11-20 | $30.25 | $31.44 | $30.25 | $31.29 | $25.88 | 19,148 |
| 2015-11-19 | $30.33 | $30.33 | $30.00 | $30.22 | $24.99 | 8,264 |
| 2015-11-18 | $30.25 | $30.25 | $30.07 | $30.18 | $24.96 | 7,391 |
| 2015-11-17 | $29.75 | $30.48 | $29.75 | $30.07 | $24.87 | 5,308 |
| 2015-11-16 | $29.00 | $29.60 | $28.25 | $29.56 | $24.44 | 51,505 |
| 2015-11-13 | $30.30 | $30.37 | $30.12 | $30.22 | $24.99 | 10,667 |
| 2015-11-12 | $30.83 | $30.83 | $30.36 | $30.36 | $25.11 | 6,656 |
| 2015-11-11 | $31.00 | $31.00 | $30.94 | $30.99 | $25.63 | 15,091 |
| 2015-11-10 | $30.85 | $31.50 | $30.75 | $31.05 | $25.68 | 10,813 |
| 2015-11-09 | $31.89 | $31.89 | $31.30 | $31.49 | $26.04 | 6,042 |
| 2015-11-06 | $31.02 | $31.79 | $30.40 | $31.74 | $26.25 | 11,168 |
| 2015-11-05 | $30.26 | $30.98 | $30.26 | $30.85 | $25.51 | 7,952 |
| 2015-11-04 | $30.40 | $30.99 | $29.95 | $30.56 | $25.27 | 11,376 |
| 2015-11-03 | $30.15 | $30.69 | $30.00 | $30.25 | $25.02 | 9,052 |
| 2015-11-02 | $30.72 | $31.01 | $29.69 | $30.20 | $24.97 | 12,463 |
| 2015-10-30 | $31.23 | $31.23 | $30.25 | $30.64 | $25.34 | 10,438 |
| 2015-10-29 | $31.53 | $31.61 | $31.30 | $31.30 | $25.88 | 2,556 |
| 2015-10-28 | $30.87 | $31.85 | $30.56 | $31.84 | $26.33 | 25,752 |
| 2015-10-27 | $30.97 | $31.06 | $30.32 | $30.43 | $25.16 | 7,369 |
| 2015-10-26 | $31.00 | $31.42 | $31.00 | $31.05 | $25.68 | 7,761 |
| 2015-10-23 | $30.90 | $31.00 | $30.57 | $31.00 | $25.64 | 13,959 |
| 2015-10-22 | $31.05 | $31.28 | $30.51 | $30.84 | $25.50 | 11,372 |
| 2015-10-21 | $32.38 | $32.40 | $30.62 | $30.64 | $25.34 | 38,260 |
| 2015-10-20 | $31.57 | $32.05 | $31.33 | $31.98 | $26.45 | 10,895 |
| 2015-10-19 | $31.96 | $31.97 | $31.31 | $31.66 | $26.18 | 13,679 |
| 2015-10-16 | $31.52 | $32.00 | $31.10 | $31.74 | $26.25 | 17,092 |
| 2015-10-15 | $30.87 | $31.96 | $30.87 | $31.52 | $26.07 | 11,908 |
| 2015-10-14 | $30.58 | $31.29 | $30.58 | $30.68 | $25.37 | 8,376 |
| 2015-10-13 | $31.88 | $32.52 | $31.07 | $31.54 | $26.08 | 9,812 |
| 2015-10-12 | $31.25 | $32.13 | $30.76 | $32.13 | $26.57 | 15,335 |
| 2015-10-09 | $31.10 | $31.54 | $30.62 | $31.17 | $25.78 | 20,514 |
| 2015-10-08 | $30.35 | $31.02 | $29.75 | $31.01 | $25.64 | 29,024 |
| 2015-10-07 | $29.35 | $30.43 | $29.22 | $30.29 | $25.05 | 16,362 |
| 2015-10-06 | $28.87 | $29.42 | $28.53 | $29.31 | $24.24 | 16,785 |
| 2015-10-05 | $28.42 | $28.98 | $28.42 | $28.86 | $23.87 | 12,995 |
| 2015-10-02 | $28.87 | $29.15 | $28.06 | $28.33 | $23.43 | 9,380 |
| 2015-10-01 | $29.34 | $29.34 | $28.75 | $29.11 | $24.07 | 10,893 |
| 2015-09-30 | $29.43 | $29.85 | $29.23 | $29.26 | $24.20 | 15,140 |
| 2015-09-29 | $29.32 | $29.71 | $29.10 | $29.11 | $24.07 | 9,036 |
| 2015-09-28 | $29.53 | $29.92 | $29.32 | $29.36 | $24.28 | 13,950 |
| 2015-09-25 | $30.04 | $30.33 | $29.45 | $29.62 | $24.49 | 7,302 |
| 2015-09-24 | $30.10 | $30.10 | $29.40 | $29.83 | $24.67 | 9,073 |
| 2015-09-23 | $29.88 | $30.19 | $29.60 | $29.70 | $24.56 | 8,664 |
| 2015-09-22 | $29.58 | $29.99 | $29.34 | $29.66 | $24.53 | 10,019 |
| 2015-09-21 | $29.14 | $29.76 | $29.07 | $29.76 | $24.61 | 20,431 |
| 2015-09-18 | $29.15 | $30.18 | $29.00 | $29.00 | $23.98 | 21,016 |
| 2015-09-17 | $29.56 | $29.87 | $29.28 | $29.67 | $24.54 | 15,308 |
| 2015-09-16 | $29.55 | $30.40 | $29.26 | $29.59 | $24.47 | 8,556 |
| 2015-09-15 | $29.32 | $29.73 | $29.15 | $29.69 | $24.55 | 9,916 |
| 2015-09-14 | $29.18 | $29.46 | $29.09 | $29.35 | $24.27 | 9,020 |
| 2015-09-11 | $29.00 | $29.40 | $28.82 | $29.14 | $24.10 | 9,327 |
| 2015-09-10 | $29.38 | $29.70 | $29.27 | $29.30 | $24.23 | 13,552 |
| 2015-09-09 | $29.50 | $30.00 | $28.95 | $29.21 | $24.16 | 17,268 |
| 2015-09-08 | $28.90 | $29.70 | $28.90 | $29.19 | $24.14 | 32,447 |
MidWestOne Financial Group Inc (MOFG) News Headlines
Recent MidWestOne Financial Group Inc (MOFG) News
Similar Companies to MidWestOne Financial Group Inc (MOFG) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |