Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY) Exchange: PINK
Data as of May 2, 2025
$12.84 ($0.36) 2.88%
Mnchener RckversicherungsGesellschaft Aktiengesellschaft - Daily Information
Click for more stock information on Mnchener RckversicherungsGesellschaft Aktiengesellschaft.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.61 |
| Previous Close | $12.84 |
| High | $12.94 |
| Low | $12.58 |
| Adjusted Open | $12.61 |
| Previous Adjusted Close | $12.84 |
| Adjusted High | $12.94 |
| Adjusted Low | $12.58 |
About Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY)
Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft engages in the insurance and reinsurance businesses worldwide. The company offers non-life reinsurance products for capital markets, crop insurance system, cyberrisks, financial risks, natural catastrophes, natural hazard risks, aerospace and retakaful industries, risk management and capital management, solvency II, and workers' compensation. It also provides life and health reinsurance products related to automated underwriting, capital management, product development, retakaful, risk management, medical underwriting, automated claims handling, business analytics, and solvency II consulting, as well as risk insurance solutions for industrial firms and corporate clients. In addition, the company offers primary insurance products comprising life, property-casualty, legal protection, health and nursing care, dental, long term care daily benefits, term life cover, death benefits, and travel insurance, as well as provides asset management services. It markets and sells its products to private, commercial, and industrial customers through various sales channels. Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft was founded in 1880 and is based in Munich, Germany.
Invest in Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY)
Historical Stock Data for Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $12.61 | $12.94 | $12.58 | $12.84 | $12.84 | 616,513 |
| 2025-04-10 | $12.45 | $12.66 | $12.32 | $12.48 | $12.48 | 313,587 |
| 2025-04-09 | $11.65 | $12.55 | $11.61 | $12.23 | $12.23 | 562,518 |
| 2025-04-08 | $11.82 | $11.96 | $11.54 | $11.67 | $11.67 | 445,515 |
| 2025-04-07 | $11.56 | $12.04 | $11.31 | $11.49 | $11.49 | 425,024 |
| 2025-04-04 | $12.55 | $12.58 | $12.11 | $12.15 | $12.15 | 326,513 |
| 2025-04-03 | $13.06 | $13.12 | $12.95 | $13.00 | $13.00 | 216,779 |
| 2025-04-02 | $12.71 | $12.84 | $12.68 | $12.84 | $12.84 | 147,799 |
| 2025-04-01 | $12.71 | $12.87 | $12.63 | $12.75 | $12.75 | 173,436 |
| 2025-03-31 | $12.64 | $12.71 | $12.56 | $12.65 | $12.65 | 185,924 |
| 2025-03-28 | $12.65 | $12.79 | $12.65 | $12.77 | $12.77 | 179,582 |
| 2025-03-27 | $12.73 | $12.73 | $12.61 | $12.71 | $12.71 | 200,679 |
| 2025-03-26 | $12.67 | $12.75 | $12.52 | $12.56 | $12.56 | 519,085 |
| 2025-03-25 | $12.60 | $12.70 | $12.55 | $12.64 | $12.64 | 285,037 |
| 2025-03-24 | $12.46 | $12.48 | $12.35 | $12.45 | $12.45 | 130,602 |
| 2025-03-21 | $12.49 | $12.60 | $12.46 | $12.56 | $12.56 | 467,419 |
| 2025-03-20 | $12.33 | $12.51 | $12.33 | $12.50 | $12.50 | 150,557 |
| 2025-03-19 | $12.58 | $12.68 | $12.54 | $12.68 | $12.68 | 147,056 |
| 2025-03-18 | $12.74 | $12.80 | $12.70 | $12.77 | $12.77 | 345,673 |
| 2025-03-17 | $12.68 | $12.79 | $12.65 | $12.78 | $12.78 | 204,077 |
| 2025-03-14 | $12.62 | $12.68 | $12.57 | $12.65 | $12.65 | 173,893 |
| 2025-03-13 | $12.44 | $12.44 | $12.31 | $12.40 | $12.40 | 167,032 |
| 2025-03-12 | $12.47 | $12.56 | $12.36 | $12.45 | $12.45 | 237,062 |
| 2025-03-11 | $12.38 | $12.40 | $12.15 | $12.25 | $12.25 | 258,356 |
| 2025-03-10 | $12.18 | $12.36 | $12.15 | $12.25 | $12.25 | 174,585 |
| 2025-03-07 | $12.08 | $12.28 | $12.08 | $12.28 | $12.28 | 198,356 |
| 2025-03-06 | $12.00 | $12.21 | $11.96 | $12.00 | $12.00 | 176,474 |
| 2025-03-05 | $12.03 | $12.19 | $12.03 | $12.15 | $12.15 | 135,818 |
| 2025-03-04 | $11.58 | $11.90 | $11.52 | $11.84 | $11.84 | 140,101 |
| 2025-03-03 | $11.77 | $11.84 | $11.63 | $11.75 | $11.75 | 208,789 |
| 2025-02-28 | $11.36 | $11.38 | $11.23 | $11.32 | $11.32 | 207,473 |
| 2025-02-27 | $11.42 | $11.42 | $11.29 | $11.32 | $11.32 | 128,303 |
| 2025-02-26 | $11.53 | $11.64 | $11.48 | $11.50 | $11.50 | 114,061 |
| 2025-02-25 | $11.10 | $11.44 | $11.00 | $11.20 | $11.20 | 263,680 |
| 2025-02-24 | $10.92 | $10.98 | $10.86 | $10.93 | $10.93 | 367,436 |
| 2025-02-21 | $10.77 | $10.83 | $10.66 | $10.78 | $10.78 | 126,728 |
| 2025-02-20 | $10.84 | $10.87 | $10.75 | $10.83 | $10.83 | 154,542 |
| 2025-02-19 | $10.90 | $10.90 | $10.71 | $10.80 | $10.80 | 272,758 |
| 2025-02-18 | $11.22 | $11.28 | $11.14 | $11.25 | $11.25 | 115,656 |
| 2025-02-14 | $10.97 | $11.00 | $10.84 | $10.93 | $10.93 | 173,352 |
| 2025-02-13 | $10.98 | $11.09 | $10.97 | $11.07 | $11.07 | 149,623 |
| 2025-02-12 | $10.95 | $11.05 | $10.90 | $11.01 | $11.01 | 106,171 |
| 2025-02-11 | $10.91 | $10.96 | $10.82 | $10.95 | $10.95 | 141,765 |
| 2025-02-10 | $10.85 | $10.93 | $10.85 | $10.90 | $10.90 | 148,923 |
| 2025-02-07 | $10.90 | $10.93 | $10.83 | $10.85 | $10.85 | 133,936 |
| 2025-02-06 | $10.78 | $10.99 | $10.77 | $10.89 | $10.89 | 133,133 |
| 2025-02-05 | $10.88 | $10.98 | $10.84 | $10.93 | $10.93 | 269,782 |
| 2025-02-04 | $10.76 | $10.87 | $10.73 | $10.85 | $10.85 | 157,118 |
| 2025-02-03 | $10.67 | $10.74 | $10.61 | $10.65 | $10.65 | 255,673 |
| 2025-01-31 | $10.88 | $10.92 | $10.77 | $10.81 | $10.81 | 361,695 |
| 2025-01-30 | $11.04 | $11.05 | $10.90 | $10.98 | $10.98 | 276,034 |
| 2025-01-29 | $11.04 | $11.07 | $10.90 | $11.01 | $11.01 | 273,856 |
| 2025-01-28 | $11.07 | $11.13 | $11.03 | $11.09 | $11.09 | 289,783 |
| 2025-01-27 | $11.17 | $11.20 | $11.11 | $11.16 | $11.16 | 201,519 |
| 2025-01-24 | $10.94 | $11.03 | $10.94 | $10.98 | $10.98 | 239,219 |
| 2025-01-23 | $10.82 | $10.93 | $10.81 | $10.90 | $10.90 | 340,885 |
| 2025-01-22 | $10.89 | $10.91 | $10.81 | $10.89 | $10.89 | 417,783 |
| 2025-01-21 | $10.43 | $10.52 | $10.40 | $10.50 | $10.50 | 683,275 |
| 2025-01-17 | $10.32 | $10.44 | $10.31 | $10.37 | $10.37 | 456,324 |
| 2025-01-16 | $10.19 | $10.33 | $10.12 | $10.24 | $10.24 | 241,766 |
| 2025-01-15 | $10.21 | $10.22 | $10.08 | $10.20 | $10.20 | 240,024 |
| 2025-01-14 | $9.91 | $10.03 | $9.90 | $9.99 | $9.99 | 315,837 |
| 2025-01-13 | $9.73 | $9.87 | $9.72 | $9.86 | $9.86 | 339,871 |
| 2025-01-10 | $9.91 | $10.01 | $9.80 | $9.91 | $9.91 | 442,524 |
| 2025-01-08 | $10.34 | $10.38 | $10.28 | $10.35 | $10.35 | 356,273 |
| 2025-01-07 | $10.41 | $10.47 | $10.35 | $10.37 | $10.37 | 1,105,353 |
| 2025-01-06 | $10.20 | $10.31 | $10.19 | $10.25 | $10.25 | 253,781 |
| 2025-01-03 | $10.16 | $10.18 | $10.12 | $10.17 | $10.17 | 2,561,655 |
| 2025-01-02 | $10.06 | $10.08 | $9.98 | $10.05 | $10.05 | 371,352 |
| 2024-12-31 | $10.31 | $10.31 | $9.92 | $10.02 | $10.02 | 193,067 |
| 2024-12-30 | $10.13 | $10.13 | $9.96 | $10.10 | $10.10 | 303,847 |
| 2024-12-27 | $10.26 | $10.29 | $10.21 | $10.27 | $10.27 | 401,748 |
| 2024-12-26 | $10.38 | $10.48 | $10.38 | $10.48 | $10.48 | 237,522 |
| 2024-12-24 | $10.40 | $10.63 | $10.31 | $10.38 | $10.38 | 245,799 |
| 2024-12-23 | $10.39 | $10.41 | $10.29 | $10.40 | $10.40 | 5,199,060 |
| 2024-12-20 | $10.21 | $10.43 | $10.18 | $10.37 | $10.37 | 3,389,451 |
| 2024-12-19 | $10.40 | $10.47 | $10.29 | $10.42 | $10.42 | 4,220,571 |
| 2024-12-18 | $10.61 | $10.67 | $10.36 | $10.46 | $10.46 | 177,973 |
| 2024-12-17 | $10.82 | $10.85 | $10.72 | $10.73 | $10.73 | 170,706 |
| 2024-12-16 | $10.98 | $10.99 | $10.89 | $10.92 | $10.92 | 226,164 |
| 2024-12-13 | $10.84 | $10.84 | $10.70 | $10.81 | $10.81 | 148,448 |
| 2024-12-12 | $10.24 | $10.33 | $10.20 | $10.21 | $10.21 | 151,815 |
| 2024-12-11 | $10.48 | $10.51 | $10.42 | $10.47 | $10.47 | 108,115 |
| 2024-12-10 | $10.49 | $10.53 | $10.43 | $10.51 | $10.51 | 148,811 |
| 2024-12-09 | $10.71 | $10.74 | $10.55 | $10.56 | $10.56 | 210,903 |
| 2024-12-06 | $10.82 | $10.82 | $10.67 | $10.75 | $10.75 | 143,626 |
| 2024-12-05 | $10.83 | $10.89 | $10.81 | $10.86 | $10.86 | 219,973 |
| 2024-12-04 | $10.66 | $10.73 | $10.66 | $10.68 | $10.68 | 90,342 |
| 2024-12-03 | $10.61 | $10.66 | $10.58 | $10.61 | $10.61 | 160,262 |
| 2024-12-02 | $10.63 | $10.67 | $10.52 | $10.65 | $10.65 | 142,636 |
| 2024-11-29 | $10.34 | $10.42 | $10.32 | $10.42 | $10.42 | 89,531 |
| 2024-11-27 | $10.29 | $10.33 | $10.27 | $10.31 | $10.31 | 120,646 |
| 2024-11-26 | $10.34 | $10.34 | $10.23 | $10.26 | $10.26 | 243,172 |
| 2024-11-25 | $10.29 | $10.29 | $10.20 | $10.21 | $10.21 | 194,540 |
| 2024-11-22 | $10.04 | $10.12 | $10.04 | $10.07 | $10.07 | 197,062 |
| 2024-11-21 | $10.07 | $10.15 | $10.05 | $10.09 | $10.09 | 203,424 |
| 2024-11-20 | $10.02 | $10.02 | $9.87 | $9.95 | $9.95 | 204,786 |
| 2024-11-19 | $9.92 | $10.02 | $9.90 | $9.98 | $9.98 | 280,401 |
| 2024-11-18 | $9.93 | $10.01 | $9.92 | $9.98 | $9.98 | 285,865 |
| 2024-11-15 | $9.94 | $10.01 | $9.88 | $9.93 | $9.93 | 517,283 |
| 2024-11-14 | $9.98 | $10.00 | $9.87 | $9.91 | $9.91 | 220,463 |
| 2024-11-13 | $9.91 | $9.92 | $9.81 | $9.86 | $9.86 | 167,182 |
| 2024-11-12 | $10.03 | $10.06 | $9.92 | $9.98 | $9.98 | 244,349 |
| 2024-11-11 | $10.22 | $10.26 | $10.17 | $10.17 | $10.17 | 178,962 |
| 2024-11-08 | $10.11 | $10.13 | $10.04 | $10.08 | $10.08 | 158,536 |
| 2024-11-07 | $10.21 | $10.29 | $10.14 | $10.19 | $10.19 | 183,652 |
| 2024-11-06 | $10.10 | $10.14 | $10.05 | $10.13 | $10.13 | 214,917 |
| 2024-11-05 | $10.30 | $10.42 | $10.30 | $10.41 | $10.41 | 156,156 |
| 2024-11-04 | $10.27 | $10.27 | $10.17 | $10.20 | $10.20 | 301,028 |
| 2024-11-01 | $10.26 | $10.29 | $10.19 | $10.21 | $10.21 | 130,392 |
| 2024-10-31 | $10.22 | $10.25 | $10.15 | $10.21 | $10.21 | 164,953 |
| 2024-10-30 | $10.18 | $10.39 | $10.18 | $10.34 | $10.34 | 325,883 |
| 2024-10-29 | $10.26 | $10.31 | $10.18 | $10.20 | $10.20 | 187,646 |
| 2024-10-28 | $10.25 | $10.32 | $10.21 | $10.31 | $10.31 | 165,208 |
| 2024-10-25 | $10.20 | $10.22 | $10.10 | $10.13 | $10.13 | 797,635 |
| 2024-10-24 | $10.29 | $10.33 | $10.18 | $10.20 | $10.20 | 228,118 |
| 2024-10-23 | $10.37 | $10.37 | $10.09 | $10.17 | $10.17 | 114,525 |
| 2024-10-22 | $51.13 | $51.93 | $51.13 | $51.79 | $10.36 | 184,355 |
| 2024-10-21 | $53.43 | $53.55 | $52.98 | $53.07 | $10.61 | 211,345 |
| 2024-10-18 | $54.57 | $55.03 | $54.57 | $54.80 | $10.96 | 106,975 |
| 2024-10-17 | $55.10 | $55.10 | $54.48 | $54.59 | $10.92 | 296,625 |
| 2024-10-16 | $55.25 | $55.37 | $54.89 | $55.06 | $11.01 | 275,885 |
| 2024-10-15 | $55.62 | $55.71 | $55.42 | $55.42 | $11.08 | 81,255 |
| 2024-10-14 | $54.84 | $55.26 | $54.72 | $55.06 | $11.01 | 117,785 |
| 2024-10-11 | $54.32 | $54.72 | $54.32 | $54.61 | $10.92 | 140,730 |
| 2024-10-10 | $54.46 | $54.52 | $53.72 | $53.88 | $10.78 | 95,815 |
| 2024-10-09 | $52.24 | $52.52 | $52.19 | $52.49 | $10.50 | 100,975 |
| 2024-10-08 | $51.61 | $51.99 | $51.60 | $51.98 | $10.40 | 233,795 |
| 2024-10-07 | $52.04 | $52.04 | $50.90 | $51.06 | $10.21 | 270,050 |
| 2024-10-04 | $52.42 | $52.87 | $52.34 | $52.87 | $10.57 | 91,310 |
| 2024-10-03 | $52.72 | $52.72 | $52.44 | $52.55 | $10.51 | 89,455 |
| 2024-10-02 | $53.36 | $53.36 | $52.67 | $52.72 | $10.54 | 89,255 |
| 2024-10-01 | $53.68 | $54.08 | $53.52 | $53.78 | $10.76 | 89,445 |
| 2024-09-30 | $55.57 | $55.57 | $54.83 | $55.10 | $11.02 | 98,975 |
| 2024-09-27 | $55.06 | $55.38 | $54.96 | $54.98 | $11.00 | 91,225 |
| 2024-09-26 | $54.71 | $55.26 | $54.64 | $55.24 | $11.05 | 122,375 |
| 2024-09-25 | $55.01 | $55.02 | $54.77 | $54.84 | $10.97 | 157,390 |
| 2024-09-24 | $54.62 | $55.09 | $54.62 | $55.06 | $11.01 | 119,200 |
| 2024-09-23 | $54.14 | $54.41 | $54.11 | $54.37 | $10.87 | 71,875 |
| 2024-09-20 | $54.62 | $54.62 | $54.14 | $54.42 | $10.88 | 96,850 |
| 2024-09-19 | $54.46 | $54.54 | $54.07 | $54.37 | $10.87 | 114,825 |
| 2024-09-18 | $53.46 | $54.01 | $53.35 | $53.36 | $10.67 | 109,650 |
| 2024-09-17 | $53.57 | $53.57 | $52.92 | $53.07 | $10.61 | 515,430 |
| 2024-09-16 | $53.67 | $54.12 | $53.64 | $54.03 | $10.81 | 1,160,880 |
| 2024-09-13 | $53.64 | $53.82 | $53.61 | $53.68 | $53.68 | 27,669 |
| 2024-09-12 | $52.96 | $53.52 | $52.93 | $53.51 | $53.51 | 1,467,000 |
| 2024-09-11 | $53.23 | $53.23 | $52.61 | $52.92 | $52.92 | 159,778 |
| 2024-09-10 | $53.35 | $53.37 | $52.92 | $53.33 | $53.33 | 34,737 |
| 2024-09-09 | $53.17 | $53.38 | $52.94 | $53.21 | $53.21 | 34,946 |
| 2024-09-06 | $53.91 | $53.91 | $52.79 | $52.87 | $52.87 | 24,010 |
| 2024-09-05 | $55.00 | $55.02 | $54.64 | $54.74 | $54.74 | 33,498 |
| 2024-09-04 | $54.75 | $54.91 | $54.43 | $54.53 | $54.53 | 19,725 |
| 2024-09-03 | $54.86 | $54.91 | $54.54 | $54.54 | $54.54 | 15,599 |
| 2024-08-30 | $54.18 | $54.26 | $54.03 | $54.23 | $54.23 | 33,516 |
| 2024-08-29 | $54.33 | $54.33 | $53.82 | $53.89 | $53.89 | 76,487 |
| 2024-08-28 | $54.44 | $54.69 | $54.37 | $54.43 | $54.43 | 16,596 |
| 2024-08-27 | $53.69 | $53.94 | $53.61 | $53.79 | $53.79 | 16,706 |
| 2024-08-26 | $53.04 | $53.30 | $52.94 | $53.10 | $53.10 | 22,149 |
| 2024-08-23 | $52.85 | $53.27 | $52.85 | $53.20 | $53.20 | 20,817 |
| 2024-08-22 | $52.13 | $52.31 | $52.02 | $52.19 | $52.19 | 70,227 |
| 2024-08-21 | $51.71 | $52.10 | $51.55 | $52.10 | $52.10 | 167,328 |
| 2024-08-20 | $51.37 | $51.67 | $51.21 | $51.57 | $51.57 | 70,496 |
| 2024-08-19 | $50.63 | $51.28 | $50.63 | $51.22 | $51.22 | 24,513 |
| 2024-08-16 | $50.17 | $50.86 | $50.17 | $50.84 | $50.84 | 14,915 |
| 2024-08-15 | $49.27 | $49.89 | $49.27 | $49.81 | $49.81 | 19,505 |
| 2024-08-14 | $48.82 | $49.10 | $48.70 | $49.07 | $49.07 | 19,033 |
| 2024-08-13 | $47.92 | $48.31 | $47.86 | $48.31 | $48.31 | 27,385 |
| 2024-08-12 | $48.00 | $48.09 | $47.73 | $48.08 | $48.08 | 28,848 |
| 2024-08-09 | $47.38 | $47.60 | $47.24 | $47.54 | $47.54 | 30,584 |
| 2024-08-08 | $47.48 | $47.56 | $47.25 | $47.37 | $47.37 | 45,620 |
| 2024-08-07 | $47.32 | $47.82 | $47.16 | $47.16 | $47.16 | 103,731 |
| 2024-08-06 | $46.45 | $46.95 | $46.45 | $46.77 | $46.77 | 99,174 |
| 2024-08-05 | $46.84 | $47.16 | $46.65 | $46.84 | $46.84 | 60,654 |
| 2024-08-02 | $48.15 | $48.22 | $47.63 | $47.71 | $47.71 | 35,543 |
| 2024-08-01 | $48.46 | $48.46 | $47.66 | $47.97 | $47.97 | 26,700 |
| 2024-07-31 | $49.13 | $49.58 | $49.00 | $49.30 | $49.30 | 35,409 |
| 2024-07-30 | $49.41 | $49.65 | $49.34 | $49.55 | $49.55 | 44,122 |
| 2024-07-29 | $49.04 | $49.10 | $48.81 | $48.97 | $48.97 | 28,604 |
| 2024-07-26 | $49.21 | $49.63 | $49.16 | $49.62 | $49.62 | 27,698 |
| 2024-07-25 | $48.85 | $49.01 | $48.72 | $48.75 | $48.75 | 31,320 |
| 2024-07-24 | $48.86 | $48.99 | $48.67 | $48.72 | $48.72 | 38,484 |
| 2024-07-23 | $49.04 | $49.12 | $48.96 | $48.96 | $48.96 | 24,646 |
| 2024-07-22 | $49.07 | $49.25 | $48.92 | $49.11 | $49.11 | 55,007 |
| 2024-07-19 | $48.52 | $48.53 | $48.34 | $48.38 | $48.38 | 29,190 |
| 2024-07-18 | $50.19 | $50.21 | $49.53 | $49.53 | $49.53 | 30,570 |
| 2024-07-17 | $50.20 | $50.25 | $50.03 | $50.23 | $50.23 | 63,830 |
| 2024-07-16 | $49.88 | $49.97 | $49.73 | $49.88 | $49.88 | 49,125 |
| 2024-07-15 | $50.70 | $50.80 | $50.55 | $50.55 | $50.55 | 20,659 |
| 2024-07-12 | $50.88 | $50.90 | $50.62 | $50.66 | $50.66 | 30,358 |
| 2024-07-11 | $50.28 | $50.36 | $50.16 | $50.20 | $50.20 | 22,351 |
| 2024-07-10 | $49.83 | $50.19 | $49.69 | $50.11 | $50.11 | 35,579 |
| 2024-07-09 | $49.87 | $49.87 | $49.61 | $49.78 | $49.78 | 21,796 |
| 2024-07-08 | $49.51 | $49.77 | $49.47 | $49.70 | $49.70 | 26,146 |
| 2024-07-05 | $48.46 | $48.46 | $48.13 | $48.29 | $48.29 | 26,122 |
| 2024-07-03 | $48.19 | $48.24 | $47.97 | $48.13 | $48.13 | 26,435 |
| 2024-07-02 | $47.97 | $48.62 | $47.72 | $48.61 | $48.61 | 36,541 |
| 2024-07-01 | $50.37 | $50.50 | $50.05 | $50.11 | $50.11 | 85,284 |
| 2024-06-28 | $49.98 | $50.15 | $49.84 | $50.07 | $50.07 | 55,289 |
| 2024-06-27 | $50.17 | $50.33 | $49.99 | $50.10 | $50.10 | 132,806 |
| 2024-06-26 | $49.58 | $49.91 | $49.58 | $49.80 | $49.80 | 76,431 |
| 2024-06-25 | $50.32 | $50.32 | $49.77 | $50.07 | $50.07 | 50,090 |
| 2024-06-24 | $49.96 | $50.44 | $49.96 | $50.15 | $50.15 | 81,997 |
| 2024-06-21 | $49.63 | $49.87 | $49.49 | $49.66 | $49.66 | 37,428 |
| 2024-06-20 | $49.48 | $49.87 | $49.48 | $49.72 | $49.72 | 30,402 |
| 2024-06-18 | $49.87 | $49.97 | $49.69 | $49.75 | $49.75 | 43,206 |
| 2024-06-17 | $49.23 | $49.39 | $49.01 | $49.34 | $49.34 | 38,084 |
| 2024-06-14 | $48.75 | $49.11 | $48.46 | $49.02 | $49.02 | 33,659 |
| 2024-06-13 | $50.35 | $50.35 | $49.58 | $49.75 | $49.75 | 151,601 |
| 2024-06-12 | $50.75 | $50.80 | $50.35 | $50.54 | $50.54 | 79,458 |
| 2024-06-11 | $49.51 | $49.61 | $49.35 | $49.45 | $49.45 | 89,007 |
| 2024-06-10 | $49.37 | $49.84 | $49.14 | $49.80 | $49.80 | 255,707 |
| 2024-06-07 | $49.78 | $50.14 | $49.76 | $49.81 | $49.81 | 18,318 |
| 2024-06-06 | $50.24 | $50.40 | $50.20 | $50.33 | $50.33 | 19,044 |
| 2024-06-05 | $49.76 | $49.80 | $49.45 | $49.72 | $49.72 | 35,500 |
| 2024-06-04 | $49.44 | $49.44 | $49.01 | $49.16 | $49.16 | 39,685 |
| 2024-06-03 | $49.93 | $50.20 | $49.70 | $50.03 | $50.03 | 22,150 |
| 2024-05-31 | $49.96 | $50.03 | $49.66 | $49.97 | $49.97 | 26,866 |
| 2024-05-30 | $49.19 | $49.54 | $49.05 | $49.24 | $49.24 | 23,357 |
| 2024-05-29 | $49.61 | $49.69 | $49.37 | $49.37 | $49.37 | 42,883 |
| 2024-05-28 | $50.30 | $50.30 | $49.81 | $49.88 | $49.88 | 21,446 |
| 2024-05-24 | $49.65 | $50.23 | $49.65 | $50.19 | $50.19 | 28,383 |
| 2024-05-23 | $49.98 | $49.98 | $49.03 | $49.08 | $49.08 | 21,767 |
| 2024-05-22 | $50.08 | $50.15 | $49.78 | $49.95 | $49.95 | 20,023 |
| 2024-05-21 | $49.95 | $50.22 | $49.81 | $50.07 | $50.07 | 15,924 |
| 2024-05-20 | $49.81 | $49.84 | $49.64 | $49.70 | $49.70 | 18,502 |
| 2024-05-17 | $49.75 | $50.00 | $49.73 | $49.78 | $49.78 | 17,436 |
| 2024-05-16 | $49.49 | $49.56 | $49.28 | $49.28 | $49.28 | 41,204 |
| 2024-05-15 | $48.41 | $48.61 | $48.18 | $48.51 | $48.51 | 26,914 |
| 2024-05-14 | $47.83 | $48.39 | $47.83 | $48.38 | $48.38 | 16,336 |
| 2024-05-13 | $48.18 | $48.45 | $48.17 | $48.30 | $48.30 | 17,489 |
| 2024-05-10 | $48.86 | $49.20 | $48.83 | $48.94 | $48.94 | 33,084 |
| 2024-05-09 | $47.36 | $47.65 | $47.07 | $47.58 | $47.58 | 24,991 |
| 2024-05-08 | $46.35 | $46.63 | $46.34 | $46.57 | $46.57 | 25,508 |
| 2024-05-07 | $45.21 | $45.45 | $45.01 | $45.23 | $45.23 | 36,956 |
| 2024-05-06 | $44.26 | $44.79 | $44.26 | $44.64 | $44.64 | 27,744 |
| 2024-05-03 | $43.66 | $43.74 | $43.36 | $43.52 | $43.52 | 16,811 |
| 2024-05-02 | $43.85 | $44.17 | $43.72 | $44.11 | $44.11 | 29,700 |
| 2024-05-01 | $42.20 | $44.39 | $42.20 | $44.08 | $44.08 | 22,114 |
| 2024-04-30 | $44.14 | $44.45 | $43.91 | $43.91 | $43.91 | 19,910 |
| 2024-04-29 | $44.38 | $44.49 | $44.08 | $44.30 | $44.30 | 29,130 |
| 2024-04-26 | $44.07 | $44.33 | $43.81 | $44.21 | $44.21 | 61,298 |
| 2024-04-25 | $44.89 | $45.74 | $44.80 | $45.08 | $43.50 | 16,953 |
| 2024-04-24 | $46.19 | $46.19 | $45.77 | $45.98 | $44.36 | 32,798 |
| 2024-04-23 | $46.07 | $46.88 | $46.07 | $46.80 | $45.15 | 26,696 |
| 2024-04-22 | $44.39 | $44.91 | $44.39 | $44.91 | $43.33 | 23,472 |
| 2024-04-19 | $44.18 | $44.34 | $44.08 | $44.34 | $42.78 | 42,818 |
| 2024-04-18 | $43.85 | $44.17 | $43.85 | $44.01 | $42.46 | 35,172 |
| 2024-04-17 | $44.20 | $44.27 | $43.49 | $43.81 | $42.27 | 75,945 |
| 2024-04-16 | $43.79 | $44.00 | $43.66 | $43.74 | $42.20 | 43,601 |
| 2024-04-15 | $44.71 | $44.91 | $44.38 | $44.39 | $42.83 | 25,446 |
| 2024-04-12 | $44.17 | $44.38 | $43.99 | $44.07 | $44.07 | 24,251 |
| 2024-04-11 | $45.02 | $45.02 | $44.36 | $44.74 | $44.74 | 47,032 |
| 2024-04-10 | $44.88 | $45.10 | $44.84 | $45.08 | $45.08 | 30,177 |
| 2024-04-09 | $45.58 | $45.58 | $44.83 | $45.01 | $45.01 | 27,629 |
| 2024-04-08 | $46.44 | $46.44 | $46.12 | $46.29 | $46.29 | 21,826 |
| 2024-04-05 | $45.86 | $46.07 | $45.86 | $46.04 | $46.04 | 24,691 |
| 2024-04-04 | $48.08 | $48.08 | $47.02 | $47.02 | $47.02 | 26,872 |
| 2024-04-03 | $48.16 | $48.37 | $48.02 | $48.19 | $48.19 | 38,056 |
| 2024-04-02 | $48.28 | $48.63 | $48.28 | $48.63 | $48.63 | 23,456 |
| 2024-04-01 | $49.28 | $49.79 | $48.50 | $48.64 | $48.64 | 29,231 |
| 2024-03-28 | $48.85 | $48.94 | $48.79 | $48.87 | $48.87 | 44,727 |
| 2024-03-27 | $48.60 | $48.89 | $48.60 | $48.88 | $48.88 | 21,810 |
| 2024-03-26 | $48.06 | $48.20 | $47.94 | $48.04 | $48.04 | 25,864 |
| 2024-03-25 | $47.08 | $47.35 | $47.04 | $47.32 | $47.32 | 34,782 |
| 2024-03-22 | $47.51 | $47.51 | $47.19 | $47.27 | $47.27 | 39,762 |
| 2024-03-21 | $48.06 | $48.49 | $48.01 | $48.32 | $48.32 | 36,574 |
| 2024-03-20 | $48.47 | $49.17 | $48.47 | $49.16 | $49.16 | 22,476 |
| 2024-03-19 | $49.07 | $49.26 | $49.03 | $49.17 | $49.17 | 29,981 |
| 2024-03-18 | $48.30 | $48.54 | $48.21 | $48.47 | $48.47 | 15,580 |
| 2024-03-15 | $48.57 | $48.64 | $48.44 | $48.53 | $48.53 | 20,727 |
| 2024-03-14 | $48.14 | $48.19 | $47.93 | $48.08 | $48.08 | 32,620 |
| 2024-03-13 | $48.22 | $48.32 | $48.10 | $48.12 | $48.12 | 50,849 |
| 2024-03-12 | $47.58 | $48.13 | $47.57 | $47.94 | $47.94 | 22,542 |
| 2024-03-11 | $47.70 | $47.96 | $47.62 | $47.94 | $47.94 | 22,538 |
| 2024-03-08 | $48.12 | $48.18 | $47.84 | $47.99 | $47.99 | 41,968 |
| 2024-03-07 | $47.28 | $47.75 | $47.28 | $47.73 | $47.73 | 28,098 |
| 2024-03-06 | $46.84 | $47.03 | $46.84 | $46.98 | $46.98 | 55,365 |
| 2024-03-05 | $46.57 | $46.87 | $46.57 | $46.71 | $46.71 | 28,376 |
| 2024-03-04 | $46.50 | $46.70 | $46.50 | $46.70 | $46.70 | 20,499 |
| 2024-03-01 | $46.23 | $46.32 | $46.00 | $46.08 | $46.08 | 51,215 |
| 2024-02-29 | $46.89 | $46.93 | $46.45 | $46.52 | $46.52 | 51,183 |
| 2024-02-28 | $46.21 | $46.32 | $45.96 | $45.98 | $45.98 | 20,130 |
| 2024-02-27 | $45.50 | $45.81 | $45.22 | $45.76 | $45.76 | 39,350 |
| 2024-02-26 | $46.00 | $46.75 | $45.59 | $46.75 | $46.75 | 31,167 |
| 2024-02-23 | $45.78 | $45.93 | $45.73 | $45.87 | $45.87 | 33,011 |
| 2024-02-22 | $45.24 | $45.44 | $45.24 | $45.30 | $45.30 | 25,019 |
| 2024-02-21 | $44.62 | $44.74 | $44.54 | $44.64 | $44.64 | 26,043 |
| 2024-02-20 | $44.47 | $44.68 | $44.47 | $44.58 | $44.58 | 21,089 |
| 2024-02-16 | $44.17 | $44.17 | $43.80 | $43.96 | $43.96 | 23,548 |
| 2024-02-15 | $44.26 | $44.66 | $44.26 | $44.58 | $44.58 | 22,781 |
| 2024-02-14 | $44.06 | $44.06 | $43.87 | $44.02 | $44.02 | 37,757 |
| 2024-02-13 | $44.11 | $44.11 | $43.71 | $43.85 | $43.85 | 26,327 |
| 2024-02-12 | $43.28 | $43.80 | $43.28 | $43.67 | $43.67 | 33,156 |
| 2024-02-09 | $42.90 | $43.30 | $42.90 | $43.29 | $43.29 | 18,629 |
| 2024-02-08 | $43.08 | $43.31 | $42.90 | $43.24 | $43.24 | 16,574 |
| 2024-02-07 | $43.02 | $43.24 | $42.99 | $43.23 | $43.23 | 30,316 |
| 2024-02-06 | $42.62 | $42.80 | $42.51 | $42.65 | $42.65 | 28,768 |
| 2024-02-05 | $41.99 | $42.46 | $41.99 | $42.44 | $42.44 | 43,152 |
| 2024-02-02 | $42.20 | $42.26 | $42.01 | $42.15 | $42.15 | 29,428 |
| 2024-02-01 | $42.56 | $42.72 | $42.27 | $42.65 | $42.65 | 26,313 |
| 2024-01-31 | $42.91 | $42.93 | $42.32 | $42.35 | $42.35 | 46,816 |
| 2024-01-30 | $42.93 | $42.97 | $42.54 | $42.72 | $42.72 | 22,340 |
| 2024-01-29 | $42.80 | $42.89 | $42.63 | $42.86 | $42.86 | 30,056 |
| 2024-01-26 | $43.07 | $43.07 | $42.91 | $43.01 | $43.01 | 17,438 |
| 2024-01-25 | $43.13 | $43.17 | $42.83 | $42.96 | $42.96 | 28,579 |
| 2024-01-24 | $43.18 | $43.25 | $43.04 | $43.06 | $43.06 | 26,120 |
| 2024-01-23 | $42.65 | $42.72 | $42.52 | $42.68 | $42.68 | 44,513 |
| 2024-01-22 | $43.28 | $43.41 | $43.22 | $43.29 | $43.29 | 24,360 |
| 2024-01-19 | $42.75 | $42.97 | $42.75 | $42.97 | $42.97 | 20,630 |
| 2024-01-18 | $42.59 | $42.80 | $42.59 | $42.80 | $42.80 | 21,822 |
| 2024-01-17 | $42.62 | $42.73 | $42.31 | $42.59 | $42.59 | 45,440 |
| 2024-01-16 | $41.46 | $41.67 | $41.41 | $41.62 | $41.62 | 54,145 |
| 2024-01-12 | $41.91 | $41.96 | $41.74 | $41.75 | $41.75 | 36,933 |
| 2024-01-11 | $41.59 | $41.59 | $40.89 | $41.19 | $41.19 | 84,744 |
| 2024-01-10 | $41.17 | $41.66 | $41.17 | $41.53 | $41.53 | 62,452 |
| 2024-01-09 | $41.29 | $41.29 | $41.05 | $41.15 | $41.15 | 55,055 |
| 2024-01-08 | $41.98 | $42.05 | $41.91 | $42.02 | $42.02 | 103,069 |
| 2024-01-05 | $42.06 | $42.29 | $42.00 | $42.05 | $42.05 | 55,806 |
| 2024-01-04 | $41.99 | $42.04 | $41.90 | $41.98 | $41.98 | 133,076 |
| 2024-01-03 | $41.55 | $41.73 | $41.49 | $41.68 | $41.68 | 27,633 |
| 2024-01-02 | $41.50 | $41.51 | $41.24 | $41.29 | $41.29 | 36,449 |
| 2023-12-29 | $42.09 | $42.09 | $41.54 | $42.06 | $42.06 | 16,852 |
| 2023-12-28 | $42.05 | $42.06 | $41.74 | $41.74 | $41.74 | 24,911 |
| 2023-12-27 | $42.06 | $42.17 | $42.03 | $42.03 | $42.03 | 18,636 |
| 2023-12-26 | $42.95 | $42.95 | $41.87 | $42.29 | $42.29 | 25,983 |
| 2023-12-22 | $42.03 | $42.21 | $41.98 | $42.15 | $42.15 | 25,862 |
| 2023-12-21 | $41.81 | $41.81 | $41.64 | $41.81 | $41.81 | 34,212 |
| 2023-12-20 | $41.78 | $41.84 | $41.50 | $41.53 | $41.53 | 39,441 |
| 2023-12-19 | $41.56 | $41.76 | $41.56 | $41.72 | $41.72 | 28,768 |
| 2023-12-18 | $41.32 | $41.42 | $41.18 | $41.23 | $41.23 | 26,740 |
| 2023-12-15 | $41.11 | $41.22 | $40.86 | $40.90 | $40.90 | 40,023 |
| 2023-12-14 | $42.18 | $42.18 | $41.32 | $41.45 | $41.45 | 37,163 |
| 2023-12-13 | $43.00 | $43.65 | $42.87 | $43.60 | $43.60 | 23,460 |
| 2023-12-12 | $42.46 | $42.83 | $42.46 | $42.80 | $42.80 | 42,389 |
| 2023-12-11 | $42.19 | $42.32 | $42.15 | $42.24 | $42.24 | 28,715 |
| 2023-12-08 | $41.92 | $42.19 | $41.77 | $42.19 | $42.19 | 18,482 |
| 2023-12-07 | $42.45 | $42.52 | $42.23 | $42.25 | $42.25 | 15,775 |
| 2023-12-06 | $42.59 | $42.59 | $42.11 | $42.11 | $42.11 | 18,060 |
| 2023-12-05 | $42.34 | $42.49 | $42.31 | $42.42 | $42.42 | 30,164 |
| 2023-12-04 | $42.25 | $42.48 | $42.15 | $42.48 | $42.48 | 24,618 |
| 2023-12-01 | $42.56 | $42.87 | $42.38 | $42.87 | $42.87 | 24,517 |
| 2023-11-30 | $42.57 | $42.71 | $42.51 | $42.60 | $42.60 | 21,299 |
| 2023-11-29 | $42.73 | $42.73 | $42.33 | $42.56 | $42.56 | 23,399 |
| 2023-11-28 | $42.89 | $42.98 | $42.73 | $42.78 | $42.78 | 23,568 |
| 2023-11-27 | $42.68 | $42.76 | $42.50 | $42.73 | $42.73 | 19,534 |
| 2023-11-24 | $42.52 | $42.75 | $42.52 | $42.66 | $42.66 | 28,099 |
| 2023-11-22 | $42.03 | $42.24 | $41.85 | $42.04 | $42.04 | 21,815 |
| 2023-11-21 | $42.08 | $42.35 | $42.08 | $42.19 | $42.19 | 17,639 |
| 2023-11-20 | $41.51 | $41.72 | $41.51 | $41.69 | $41.69 | 15,463 |
| 2023-11-17 | $40.85 | $41.24 | $40.85 | $41.20 | $41.20 | 21,963 |
| 2023-11-16 | $40.40 | $40.62 | $40.38 | $40.44 | $40.44 | 14,135 |
| 2023-11-15 | $40.30 | $40.37 | $40.17 | $40.24 | $40.24 | 19,218 |
| 2023-11-14 | $39.91 | $40.61 | $39.91 | $40.61 | $40.61 | 26,045 |
| 2023-11-13 | $39.69 | $40.05 | $39.69 | $40.00 | $40.00 | 18,086 |
| 2023-11-10 | $39.65 | $39.86 | $39.49 | $39.85 | $39.85 | 22,100 |
| 2023-11-09 | $39.50 | $39.80 | $39.31 | $39.38 | $39.38 | 49,306 |
| 2023-11-08 | $40.19 | $40.22 | $39.94 | $40.02 | $40.02 | 18,424 |
| 2023-11-07 | $39.78 | $39.92 | $39.49 | $39.70 | $39.70 | 47,063 |
| 2023-11-06 | $39.94 | $40.20 | $39.89 | $39.98 | $39.98 | 27,195 |
| 2023-11-03 | $40.20 | $40.33 | $39.52 | $40.20 | $40.20 | 86,873 |
| 2023-11-02 | $40.81 | $40.97 | $40.67 | $40.75 | $40.75 | 39,498 |
| 2023-11-01 | $40.39 | $40.99 | $40.39 | $40.89 | $40.89 | 19,956 |
| 2023-10-31 | $40.15 | $40.22 | $39.86 | $40.07 | $40.07 | 144,063 |
| 2023-10-30 | $40.36 | $40.45 | $40.21 | $40.42 | $40.42 | 21,313 |
| 2023-10-27 | $39.93 | $40.07 | $39.48 | $39.54 | $39.54 | 25,407 |
| 2023-10-26 | $40.02 | $40.06 | $39.70 | $39.73 | $39.73 | 29,450 |
| 2023-10-25 | $40.12 | $40.66 | $40.04 | $40.38 | $40.38 | 23,792 |
| 2023-10-24 | $39.56 | $39.83 | $39.56 | $39.83 | $39.83 | 34,848 |
| 2023-10-23 | $39.26 | $39.76 | $39.26 | $39.60 | $39.60 | 26,099 |
| 2023-10-20 | $39.47 | $39.47 | $39.08 | $39.17 | $39.17 | 17,887 |
| 2023-10-19 | $39.92 | $40.11 | $39.75 | $39.75 | $39.75 | 23,595 |
| 2023-10-18 | $39.74 | $39.89 | $39.67 | $39.77 | $39.77 | 21,348 |
| 2023-10-17 | $39.66 | $40.05 | $39.61 | $39.93 | $39.93 | 27,011 |
| 2023-10-16 | $39.61 | $39.86 | $39.60 | $39.85 | $39.85 | 33,584 |
| 2023-10-13 | $40.08 | $40.08 | $39.50 | $39.67 | $39.67 | 43,000 |
| 2023-10-12 | $40.16 | $40.29 | $39.96 | $40.03 | $40.03 | 16,872 |
| 2023-10-11 | $40.28 | $40.31 | $40.01 | $40.12 | $40.12 | 17,095 |
| 2023-10-10 | $39.88 | $39.96 | $39.76 | $39.91 | $39.91 | 41,680 |
| 2023-10-09 | $39.27 | $39.55 | $39.27 | $39.54 | $39.54 | 21,611 |
| 2023-10-06 | $39.43 | $39.89 | $39.29 | $39.74 | $39.74 | 32,755 |
| 2023-10-05 | $38.90 | $39.13 | $38.83 | $39.13 | $39.13 | 30,577 |
| 2023-10-04 | $38.93 | $38.93 | $38.53 | $38.83 | $38.83 | 26,542 |
| 2023-10-03 | $38.62 | $38.68 | $38.36 | $38.43 | $38.43 | 51,212 |
| 2023-10-02 | $38.59 | $38.74 | $38.37 | $38.51 | $38.51 | 57,328 |
| 2023-09-29 | $39.04 | $39.22 | $38.82 | $38.91 | $38.91 | 69,521 |
| 2023-09-28 | $39.63 | $39.76 | $39.41 | $39.43 | $39.43 | 97,307 |
| 2023-09-27 | $39.41 | $39.41 | $38.86 | $39.21 | $39.21 | 35,656 |
| 2023-09-26 | $39.78 | $39.98 | $39.63 | $39.78 | $39.78 | 24,586 |
| 2023-09-25 | $39.81 | $39.81 | $39.45 | $39.70 | $39.70 | 28,805 |
| 2023-09-22 | $40.16 | $40.29 | $39.94 | $39.94 | $39.94 | 45,668 |
| 2023-09-21 | $40.38 | $40.52 | $40.17 | $40.29 | $40.29 | 22,290 |
| 2023-09-20 | $40.30 | $40.68 | $40.08 | $40.10 | $40.10 | 23,023 |
| 2023-09-19 | $40.40 | $40.54 | $40.27 | $40.49 | $40.49 | 22,238 |
| 2023-09-18 | $40.32 | $40.32 | $40.07 | $40.24 | $40.24 | 19,135 |
| 2023-09-15 | $40.26 | $40.47 | $39.87 | $39.94 | $39.94 | 19,875 |
| 2023-09-14 | $40.01 | $40.39 | $40.01 | $40.29 | $40.29 | 17,715 |
| 2023-09-13 | $40.06 | $40.07 | $39.79 | $39.88 | $39.88 | 14,227 |
| 2023-09-12 | $39.90 | $40.21 | $39.80 | $40.01 | $40.01 | 19,992 |
| 2023-09-11 | $39.71 | $39.90 | $39.68 | $39.68 | $39.68 | 18,730 |
| 2023-09-08 | $38.62 | $38.94 | $38.62 | $38.85 | $38.85 | 20,983 |
| 2023-09-07 | $38.59 | $38.73 | $38.55 | $38.62 | $38.62 | 30,183 |
| 2023-09-06 | $38.27 | $38.46 | $38.20 | $38.43 | $38.43 | 25,634 |
| 2023-09-05 | $38.49 | $38.53 | $38.20 | $38.30 | $38.30 | 16,235 |
| 2023-09-01 | $38.72 | $38.99 | $38.57 | $38.62 | $38.62 | 20,320 |
| 2023-08-31 | $39.00 | $39.06 | $38.75 | $38.81 | $38.81 | 19,020 |
| 2023-08-30 | $38.84 | $39.20 | $38.84 | $39.05 | $39.05 | 30,074 |
| 2023-08-29 | $38.91 | $39.18 | $38.67 | $39.16 | $39.16 | 21,896 |
| 2023-08-28 | $38.56 | $38.68 | $38.44 | $38.58 | $38.58 | 38,577 |
| 2023-08-25 | $38.48 | $38.65 | $38.25 | $38.52 | $38.52 | 15,488 |
| 2023-08-24 | $38.50 | $38.65 | $38.39 | $38.39 | $38.39 | 44,977 |
| 2023-08-23 | $38.47 | $38.47 | $38.30 | $38.47 | $38.47 | 70,431 |
| 2023-08-22 | $39.08 | $39.08 | $38.23 | $38.33 | $38.33 | 34,760 |
| 2023-08-21 | $38.75 | $38.92 | $38.60 | $38.89 | $38.89 | 41,061 |
| 2023-08-18 | $38.46 | $38.76 | $38.44 | $38.68 | $38.68 | 38,261 |
| 2023-08-17 | $39.09 | $39.14 | $38.77 | $38.81 | $38.81 | 23,024 |
| 2023-08-16 | $38.34 | $38.74 | $38.33 | $38.39 | $38.39 | 29,264 |
| 2023-08-15 | $38.22 | $38.34 | $38.00 | $38.00 | $38.00 | 31,684 |
| 2023-08-14 | $38.11 | $38.42 | $38.10 | $38.34 | $38.34 | 16,675 |
| 2023-08-11 | $38.12 | $38.23 | $38.03 | $38.11 | $38.11 | 28,365 |
| 2023-08-10 | $39.04 | $39.16 | $38.61 | $38.69 | $38.69 | 34,547 |
| 2023-08-09 | $37.83 | $38.12 | $37.74 | $37.95 | $37.95 | 34,129 |
| 2023-08-08 | $37.29 | $37.77 | $37.21 | $37.70 | $37.70 | 48,139 |
| 2023-08-07 | $37.67 | $37.88 | $37.63 | $37.80 | $37.80 | 16,852 |
| 2023-08-04 | $37.52 | $37.79 | $37.37 | $37.51 | $37.51 | 20,593 |
| 2023-08-03 | $36.95 | $37.13 | $36.84 | $37.02 | $37.02 | 25,069 |
| 2023-08-02 | $37.24 | $37.33 | $36.83 | $37.03 | $37.03 | 23,292 |
| 2023-08-01 | $37.88 | $37.89 | $37.62 | $37.78 | $37.78 | 25,923 |
| 2023-07-31 | $38.01 | $38.40 | $37.71 | $37.73 | $37.73 | 29,718 |
| 2023-07-28 | $38.36 | $38.73 | $38.29 | $38.57 | $38.57 | 28,790 |
| 2023-07-27 | $38.10 | $38.43 | $38.02 | $38.11 | $38.11 | 20,548 |
| 2023-07-26 | $37.41 | $38.25 | $37.41 | $38.12 | $38.12 | 22,714 |
| 2023-07-25 | $37.59 | $37.81 | $37.56 | $37.76 | $37.76 | 24,263 |
| 2023-07-24 | $37.80 | $37.80 | $37.62 | $37.76 | $37.76 | 18,770 |
| 2023-07-21 | $37.81 | $38.19 | $37.81 | $38.03 | $38.03 | 19,857 |
| 2023-07-20 | $37.57 | $37.95 | $37.55 | $37.56 | $37.56 | 21,973 |
| 2023-07-19 | $37.35 | $37.50 | $37.20 | $37.33 | $37.33 | 18,677 |
| 2023-07-18 | $37.72 | $37.89 | $37.69 | $37.89 | $37.89 | 36,175 |
| 2023-07-17 | $37.67 | $37.87 | $37.64 | $37.83 | $37.83 | 19,132 |
| 2023-07-14 | $37.51 | $37.51 | $37.16 | $37.16 | $37.16 | 13,649 |
| 2023-07-13 | $37.45 | $37.65 | $37.42 | $37.65 | $37.65 | 17,980 |
| 2023-07-12 | $36.70 | $37.16 | $36.68 | $36.93 | $36.93 | 18,145 |
| 2023-07-11 | $36.10 | $36.34 | $36.04 | $36.26 | $36.26 | 37,931 |
| 2023-07-10 | $36.01 | $36.07 | $35.85 | $35.95 | $35.95 | 56,295 |
| 2023-07-07 | $35.87 | $36.19 | $35.82 | $36.10 | $36.10 | 32,329 |
| 2023-07-06 | $36.08 | $36.08 | $35.46 | $35.68 | $35.68 | 28,122 |
| 2023-07-05 | $36.50 | $36.60 | $36.35 | $36.42 | $36.42 | 25,311 |
| 2023-07-03 | $37.45 | $37.45 | $37.26 | $37.43 | $37.43 | 43,048 |
| 2023-06-30 | $37.57 | $37.78 | $37.45 | $37.65 | $37.65 | 46,949 |
| 2023-06-29 | $36.89 | $36.96 | $36.77 | $36.92 | $36.92 | 16,875 |
| 2023-06-28 | $36.78 | $36.97 | $36.78 | $36.97 | $36.97 | 42,370 |
| 2023-06-27 | $36.81 | $37.07 | $36.81 | $36.98 | $36.98 | 36,462 |
| 2023-06-26 | $36.24 | $36.31 | $36.13 | $36.25 | $36.25 | 29,842 |
| 2023-06-23 | $35.73 | $36.08 | $35.73 | $36.02 | $36.02 | 28,220 |
| 2023-06-22 | $36.29 | $36.31 | $36.17 | $36.21 | $36.21 | 18,912 |
| 2023-06-21 | $35.98 | $36.17 | $35.93 | $36.05 | $36.05 | 27,983 |
| 2023-06-20 | $36.09 | $36.21 | $35.82 | $36.03 | $36.03 | 29,932 |
| 2023-06-16 | $35.97 | $36.12 | $35.85 | $35.97 | $35.97 | 38,264 |
| 2023-06-15 | $35.46 | $35.99 | $35.46 | $35.94 | $35.94 | 46,581 |
| 2023-06-14 | $35.51 | $35.77 | $35.23 | $35.38 | $35.38 | 71,932 |
| 2023-06-13 | $35.22 | $35.25 | $35.03 | $35.14 | $35.14 | 34,269 |
| 2023-06-12 | $35.02 | $35.21 | $34.98 | $35.14 | $35.14 | 39,218 |
| 2023-06-09 | $34.92 | $34.92 | $34.70 | $34.86 | $34.86 | 40,994 |
| 2023-06-08 | $35.36 | $35.67 | $35.32 | $35.67 | $35.67 | 59,264 |
| 2023-06-07 | $35.59 | $35.59 | $35.18 | $35.31 | $35.31 | 21,619 |
| 2023-06-06 | $35.94 | $36.15 | $35.92 | $36.10 | $36.10 | 31,152 |
| 2023-06-05 | $36.66 | $36.73 | $36.25 | $36.34 | $36.34 | 32,096 |
| 2023-06-02 | $36.63 | $36.77 | $36.51 | $36.74 | $36.74 | 62,240 |
| 2023-06-01 | $36.05 | $36.69 | $36.05 | $36.58 | $36.58 | 43,806 |
| 2023-05-31 | $36.30 | $36.35 | $35.46 | $35.79 | $35.79 | 61,914 |
| 2023-05-30 | $36.10 | $36.18 | $35.77 | $35.90 | $35.90 | 34,383 |
| 2023-05-26 | $35.75 | $35.99 | $35.75 | $35.89 | $35.89 | 35,693 |
| 2023-05-25 | $35.67 | $35.83 | $35.51 | $35.79 | $35.79 | 51,327 |
| 2023-05-24 | $35.60 | $35.61 | $35.43 | $35.59 | $35.59 | 33,871 |
| 2023-05-23 | $36.44 | $36.47 | $36.13 | $36.16 | $36.16 | 47,316 |
| 2023-05-22 | $36.66 | $36.66 | $35.90 | $36.07 | $36.07 | 40,738 |
| 2023-05-19 | $36.60 | $36.82 | $36.55 | $36.76 | $36.76 | 23,016 |
| 2023-05-18 | $35.48 | $35.78 | $35.48 | $35.78 | $35.78 | 27,078 |
| 2023-05-17 | $35.43 | $35.70 | $35.35 | $35.70 | $35.70 | 35,026 |
| 2023-05-16 | $35.08 | $35.20 | $34.90 | $34.98 | $34.98 | 20,717 |
| 2023-05-15 | $35.38 | $35.46 | $35.33 | $35.38 | $35.38 | 17,206 |
| 2023-05-12 | $35.55 | $35.57 | $35.35 | $35.42 | $35.42 | 57,878 |
| 2023-05-11 | $35.21 | $35.50 | $34.92 | $35.43 | $35.43 | 218,167 |
| 2023-05-10 | $36.07 | $36.07 | $35.62 | $35.80 | $35.80 | 191,711 |
| 2023-05-09 | $36.56 | $36.87 | $36.26 | $36.75 | $36.75 | 57,137 |
| 2023-05-08 | $36.38 | $36.41 | $36.18 | $36.31 | $36.31 | 24,805 |
| 2023-05-05 | $36.75 | $37.48 | $36.75 | $37.48 | $36.23 | 18,788 |
| 2023-05-04 | $37.15 | $37.15 | $36.81 | $37.01 | $35.78 | 30,121 |
| 2023-05-03 | $37.49 | $37.70 | $37.42 | $37.50 | $36.25 | 25,823 |
| 2023-05-02 | $37.27 | $37.27 | $36.70 | $36.85 | $35.62 | 20,417 |
| 2023-05-01 | $37.56 | $37.62 | $37.23 | $37.23 | $35.99 | 28,539 |
| 2023-04-28 | $37.17 | $37.57 | $37.17 | $37.53 | $36.28 | 19,412 |
| 2023-04-27 | $36.96 | $37.27 | $36.95 | $37.22 | $35.98 | 45,810 |
| 2023-04-26 | $37.01 | $37.02 | $36.67 | $36.77 | $35.54 | 143,481 |
| 2023-04-25 | $36.93 | $37.08 | $36.79 | $36.79 | $35.56 | 21,878 |
| 2023-04-24 | $37.19 | $37.40 | $37.18 | $37.33 | $36.09 | 18,762 |
| 2023-04-21 | $36.57 | $36.94 | $36.43 | $36.79 | $35.56 | 33,476 |
| 2023-04-20 | $36.68 | $36.89 | $36.67 | $36.78 | $35.55 | 18,453 |
| 2023-04-19 | $36.31 | $36.47 | $36.31 | $36.41 | $35.19 | 13,527 |
| 2023-04-18 | $35.76 | $36.17 | $35.76 | $36.13 | $34.93 | 23,502 |
| 2023-04-17 | $35.47 | $35.54 | $35.39 | $35.53 | $34.35 | 33,932 |
| 2023-04-14 | $36.79 | $36.79 | $36.50 | $36.65 | $35.43 | 17,248 |
| 2023-04-13 | $36.89 | $36.92 | $36.75 | $36.90 | $35.67 | 33,302 |
| 2023-04-12 | $36.29 | $36.53 | $36.27 | $36.38 | $35.17 | 18,930 |
| 2023-04-11 | $35.91 | $35.92 | $35.66 | $35.74 | $34.55 | 30,514 |
| 2023-04-10 | $35.80 | $35.98 | $35.75 | $35.96 | $34.76 | 18,000 |
| 2023-04-06 | $35.91 | $36.14 | $35.91 | $36.07 | $34.87 | 21,322 |
| 2023-04-05 | $35.43 | $35.52 | $35.28 | $35.43 | $34.25 | 35,685 |
| 2023-04-04 | $35.25 | $35.37 | $35.16 | $35.25 | $34.08 | 30,056 |
| 2023-04-03 | $34.50 | $34.84 | $34.50 | $34.84 | $33.67 | 26,678 |
| 2023-03-31 | $35.21 | $35.26 | $34.92 | $34.95 | $34.95 | 19,300 |
| 2023-03-30 | $35.16 | $35.21 | $35.00 | $35.08 | $35.08 | 29,895 |
| 2023-03-29 | $34.78 | $35.01 | $34.72 | $35.01 | $35.01 | 22,887 |
| 2023-03-28 | $34.19 | $34.54 | $34.19 | $34.45 | $34.45 | 28,894 |
| 2023-03-27 | $34.04 | $34.27 | $34.03 | $34.18 | $34.18 | 36,976 |
| 2023-03-24 | $33.65 | $33.95 | $33.50 | $33.86 | $33.86 | 25,868 |
| 2023-03-23 | $34.47 | $34.47 | $33.83 | $33.95 | $33.95 | 27,545 |
| 2023-03-22 | $34.30 | $34.72 | $34.19 | $34.26 | $34.26 | 30,157 |
| 2023-03-21 | $34.34 | $34.34 | $34.17 | $34.29 | $34.29 | 30,605 |
| 2023-03-20 | $32.69 | $33.48 | $32.69 | $33.37 | $33.37 | 50,632 |
| 2023-03-17 | $32.29 | $32.33 | $31.90 | $32.03 | $32.03 | 37,275 |
| 2023-03-16 | $32.15 | $32.98 | $32.12 | $32.92 | $32.92 | 50,486 |
| 2023-03-15 | $31.87 | $32.41 | $31.84 | $32.25 | $32.25 | 68,705 |
| 2023-03-14 | $33.83 | $33.90 | $33.58 | $33.77 | $33.77 | 53,315 |
| 2023-03-13 | $33.90 | $33.90 | $33.54 | $33.73 | $33.73 | 32,586 |
| 2023-03-10 | $34.73 | $34.89 | $34.51 | $34.56 | $34.56 | 42,392 |
| 2023-03-09 | $34.71 | $34.82 | $34.40 | $34.40 | $34.40 | 99,549 |
| 2023-03-08 | $34.69 | $34.85 | $34.59 | $34.71 | $34.71 | 17,596 |
| 2023-03-07 | $35.26 | $35.28 | $34.78 | $34.84 | $34.84 | 15,910 |
| 2023-03-06 | $35.29 | $35.41 | $35.25 | $35.28 | $35.28 | 24,818 |
| 2023-03-03 | $34.67 | $34.92 | $34.57 | $34.90 | $34.90 | 22,883 |
| 2023-03-02 | $34.69 | $34.91 | $34.67 | $34.90 | $34.90 | 22,078 |
| 2023-03-01 | $35.12 | $35.12 | $34.86 | $34.90 | $34.90 | 49,496 |
| 2023-02-28 | $34.56 | $34.66 | $34.45 | $34.46 | $34.46 | 32,260 |
| 2023-02-27 | $34.13 | $34.17 | $33.96 | $33.99 | $33.99 | 40,984 |
| 2023-02-24 | $33.91 | $33.93 | $33.64 | $33.74 | $33.74 | 19,154 |
| 2023-02-23 | $33.85 | $33.86 | $33.63 | $33.86 | $33.86 | 21,668 |
| 2023-02-22 | $34.42 | $34.60 | $34.27 | $34.39 | $34.39 | 25,459 |
| 2023-02-21 | $34.91 | $35.00 | $34.59 | $34.62 | $34.62 | 38,774 |
| 2023-02-17 | $35.06 | $35.34 | $35.02 | $35.30 | $35.30 | 20,525 |
| 2023-02-16 | $35.07 | $35.22 | $35.02 | $35.04 | $35.04 | 20,347 |
| 2023-02-15 | $34.74 | $34.96 | $34.69 | $34.95 | $34.95 | 37,389 |
| 2023-02-14 | $35.11 | $35.24 | $34.79 | $34.99 | $34.99 | 24,825 |
| 2023-02-13 | $34.92 | $35.13 | $34.90 | $35.10 | $35.10 | 26,998 |
| 2023-02-10 | $34.79 | $34.80 | $34.43 | $34.55 | $34.55 | 28,038 |
| 2023-02-09 | $35.30 | $35.30 | $34.96 | $35.04 | $35.04 | 51,773 |
| 2023-02-08 | $35.10 | $35.27 | $35.08 | $35.11 | $35.11 | 26,928 |
| 2023-02-07 | $34.69 | $35.24 | $34.66 | $35.16 | $35.16 | 27,855 |
| 2023-02-06 | $34.68 | $34.85 | $34.62 | $34.75 | $34.75 | 92,257 |
| 2023-02-03 | $34.94 | $35.00 | $34.69 | $34.79 | $34.79 | 30,149 |
| 2023-02-02 | $35.80 | $35.80 | $35.23 | $35.38 | $35.38 | 39,719 |
| 2023-02-01 | $35.68 | $36.11 | $35.55 | $35.92 | $35.92 | 66,530 |
| 2023-01-31 | $35.81 | $36.05 | $35.72 | $36.05 | $36.05 | 72,225 |
| 2023-01-30 | $36.14 | $36.22 | $35.83 | $35.84 | $35.84 | 59,885 |
| 2023-01-27 | $36.08 | $36.14 | $35.88 | $36.09 | $36.09 | 16,404 |
| 2023-01-26 | $36.19 | $36.22 | $35.98 | $36.21 | $36.21 | 44,418 |
| 2023-01-25 | $36.02 | $36.56 | $36.02 | $36.50 | $36.50 | 136,736 |
| 2023-01-24 | $35.93 | $36.08 | $35.79 | $36.05 | $36.05 | 29,673 |
| 2023-01-23 | $35.70 | $35.70 | $35.27 | $35.38 | $35.38 | 26,404 |
| 2023-01-20 | $35.71 | $36.07 | $35.71 | $36.07 | $36.07 | 25,094 |
| 2023-01-19 | $35.41 | $35.47 | $35.12 | $35.38 | $35.38 | 24,647 |
| 2023-01-18 | $35.56 | $35.56 | $35.27 | $35.27 | $35.27 | 20,617 |
| 2023-01-17 | $35.36 | $35.37 | $34.87 | $34.92 | $34.92 | 28,051 |
| 2023-01-13 | $34.72 | $35.15 | $34.72 | $35.15 | $35.15 | 24,556 |
| 2023-01-12 | $34.71 | $35.11 | $34.62 | $35.07 | $35.07 | 66,246 |
| 2023-01-11 | $34.23 | $34.52 | $34.21 | $34.49 | $34.49 | 21,628 |
| 2023-01-10 | $34.53 | $34.62 | $34.26 | $34.59 | $34.59 | 19,950 |
| 2023-01-09 | $34.95 | $35.11 | $34.65 | $34.65 | $34.65 | 32,111 |
| 2023-01-06 | $33.80 | $34.61 | $33.72 | $34.58 | $34.58 | 17,952 |
| 2023-01-05 | $33.59 | $33.71 | $33.57 | $33.61 | $33.61 | 27,435 |
| 2023-01-04 | $33.83 | $34.18 | $33.77 | $34.04 | $34.04 | 30,835 |
| 2023-01-03 | $32.32 | $32.52 | $32.29 | $32.43 | $32.43 | 44,474 |
| 2022-12-30 | $32.38 | $32.41 | $32.25 | $32.40 | $32.40 | 28,507 |
| 2022-12-29 | $32.49 | $32.65 | $32.49 | $32.59 | $32.59 | 17,961 |
| 2022-12-28 | $32.49 | $32.49 | $32.05 | $32.15 | $32.15 | 21,925 |
| 2022-12-27 | $32.36 | $32.54 | $32.35 | $32.45 | $32.45 | 20,362 |
| 2022-12-23 | $31.91 | $32.27 | $31.91 | $32.22 | $32.22 | 83,739 |
| 2022-12-22 | $32.11 | $32.26 | $31.82 | $32.05 | $32.05 | 66,849 |
| 2022-12-21 | $32.31 | $32.46 | $32.23 | $32.37 | $32.37 | 28,072 |
| 2022-12-20 | $31.87 | $32.11 | $31.87 | $32.07 | $32.07 | 45,476 |
| 2022-12-19 | $31.77 | $31.82 | $31.57 | $31.65 | $31.65 | 32,951 |
| 2022-12-16 | $31.65 | $31.70 | $31.32 | $31.43 | $31.43 | 49,704 |
| 2022-12-15 | $32.03 | $32.06 | $31.68 | $31.76 | $31.76 | 27,243 |
| 2022-12-14 | $32.51 | $32.97 | $32.45 | $32.71 | $32.71 | 34,395 |
| 2022-12-13 | $32.91 | $32.97 | $32.52 | $32.64 | $32.64 | 22,128 |
| 2022-12-12 | $32.45 | $32.45 | $32.24 | $32.40 | $32.40 | 81,269 |
| 2022-12-09 | $32.32 | $32.53 | $32.32 | $32.38 | $32.38 | 79,800 |
| 2022-12-08 | $32.29 | $32.42 | $32.26 | $32.35 | $32.35 | 111,516 |
| 2022-12-07 | $32.11 | $32.25 | $31.92 | $32.00 | $32.00 | 48,539 |
| 2022-12-06 | $31.89 | $32.22 | $31.83 | $32.01 | $32.01 | 27,656 |
| 2022-12-05 | $32.01 | $32.12 | $31.69 | $31.79 | $31.79 | 104,017 |
| 2022-12-02 | $31.56 | $31.79 | $31.50 | $31.78 | $31.78 | 32,127 |
| 2022-12-01 | $31.93 | $32.00 | $31.66 | $31.98 | $31.98 | 49,846 |
| 2022-11-30 | $31.04 | $31.53 | $30.71 | $31.50 | $31.50 | 40,601 |
| 2022-11-29 | $31.00 | $31.29 | $31.00 | $31.16 | $31.16 | 34,291 |
| 2022-11-28 | $30.71 | $30.78 | $30.38 | $30.43 | $30.43 | 30,532 |
| 2022-11-25 | $30.68 | $31.05 | $30.68 | $30.97 | $30.97 | 15,760 |
| 2022-11-23 | $30.71 | $30.92 | $30.68 | $30.89 | $30.89 | 15,118 |
| 2022-11-22 | $30.28 | $30.47 | $30.26 | $30.47 | $30.47 | 31,896 |
| 2022-11-21 | $30.00 | $30.13 | $29.93 | $30.13 | $30.13 | 26,247 |
| 2022-11-18 | $30.19 | $30.34 | $30.16 | $30.24 | $30.24 | 15,726 |
| 2022-11-17 | $29.74 | $30.11 | $29.73 | $30.08 | $30.08 | 78,413 |
| 2022-11-16 | $30.25 | $30.29 | $29.94 | $30.08 | $30.08 | 54,362 |
| 2022-11-15 | $30.05 | $30.12 | $29.41 | $29.77 | $29.77 | 50,307 |
| 2022-11-14 | $29.88 | $30.00 | $29.71 | $29.72 | $29.72 | 47,497 |
| 2022-11-11 | $29.59 | $29.69 | $29.32 | $29.66 | $29.66 | 54,621 |
| 2022-11-10 | $29.33 | $29.47 | $29.07 | $29.34 | $29.34 | 142,966 |
| 2022-11-09 | $28.14 | $28.31 | $28.03 | $28.12 | $28.12 | 59,081 |
| 2022-11-08 | $27.73 | $28.11 | $27.70 | $28.02 | $28.02 | 62,959 |
| 2022-11-07 | $27.28 | $27.29 | $27.02 | $27.14 | $27.14 | 189,028 |
| 2022-11-04 | $26.86 | $27.19 | $26.72 | $27.14 | $27.14 | 43,068 |
| 2022-11-03 | $26.36 | $26.55 | $26.31 | $26.41 | $26.41 | 145,086 |
| 2022-11-02 | $26.79 | $27.04 | $26.43 | $26.43 | $26.43 | 47,829 |
| 2022-11-01 | $26.85 | $26.85 | $26.60 | $26.71 | $26.71 | 35,079 |
| 2022-10-31 | $26.53 | $26.58 | $26.36 | $26.37 | $26.37 | 32,129 |
| 2022-10-28 | $26.85 | $26.98 | $26.78 | $26.98 | $26.98 | 42,085 |
| 2022-10-27 | $26.63 | $27.00 | $26.55 | $26.73 | $26.73 | 37,531 |
| 2022-10-26 | $26.52 | $26.86 | $26.52 | $26.74 | $26.74 | 41,389 |
| 2022-10-25 | $25.83 | $26.19 | $25.73 | $26.19 | $26.19 | 31,283 |
| 2022-10-24 | $25.89 | $26.10 | $25.83 | $26.03 | $26.03 | 71,862 |
| 2022-10-21 | $25.57 | $25.70 | $25.24 | $25.66 | $25.66 | 58,548 |
| 2022-10-20 | $24.51 | $24.66 | $24.24 | $24.28 | $24.28 | 34,392 |
| 2022-10-19 | $24.65 | $24.69 | $24.42 | $24.55 | $24.55 | 34,536 |
| 2022-10-18 | $24.56 | $24.60 | $24.31 | $24.47 | $24.47 | 72,331 |
| 2022-10-17 | $24.39 | $24.40 | $24.13 | $24.22 | $24.22 | 67,532 |
| 2022-10-14 | $24.15 | $24.20 | $23.79 | $23.79 | $23.79 | 90,208 |
| 2022-10-13 | $22.88 | $24.00 | $22.88 | $23.87 | $23.87 | 95,402 |
| 2022-10-12 | $23.17 | $23.41 | $23.17 | $23.26 | $23.26 | 111,792 |
| 2022-10-11 | $23.33 | $23.59 | $23.19 | $23.26 | $23.26 | 81,547 |
| 2022-10-10 | $23.96 | $24.06 | $23.75 | $23.89 | $23.89 | 46,931 |
| 2022-10-07 | $24.62 | $24.64 | $24.32 | $24.37 | $24.37 | 47,394 |
| 2022-10-06 | $24.85 | $24.85 | $24.55 | $24.56 | $24.56 | 58,213 |
| 2022-10-05 | $25.39 | $25.70 | $25.31 | $25.60 | $25.60 | 56,636 |
| 2022-10-04 | $25.28 | $25.93 | $25.28 | $25.65 | $25.65 | 120,066 |
| 2022-10-03 | $24.17 | $24.43 | $24.06 | $24.25 | $24.25 | 94,282 |
| 2022-09-30 | $24.31 | $24.42 | $24.06 | $24.10 | $24.10 | 141,014 |
| 2022-09-29 | $23.86 | $24.25 | $23.78 | $24.10 | $24.10 | 220,292 |
| 2022-09-28 | $22.78 | $23.54 | $22.67 | $23.54 | $23.54 | 92,617 |
| 2022-09-27 | $23.51 | $23.54 | $22.97 | $23.13 | $23.13 | 202,749 |
| 2022-09-26 | $23.81 | $23.89 | $23.50 | $23.59 | $23.59 | 133,745 |
| 2022-09-23 | $24.40 | $24.41 | $24.16 | $24.33 | $24.33 | 73,197 |
| 2022-09-22 | $25.17 | $25.17 | $24.88 | $25.07 | $25.07 | 48,951 |
| 2022-09-21 | $25.10 | $25.50 | $24.89 | $24.89 | $24.89 | 39,018 |
| 2022-09-20 | $25.20 | $25.38 | $25.00 | $25.22 | $25.22 | 87,966 |
| 2022-09-19 | $25.50 | $25.93 | $25.50 | $25.90 | $25.90 | 92,047 |
| 2022-09-16 | $25.93 | $26.18 | $25.90 | $26.08 | $26.08 | 60,140 |
| 2022-09-15 | $26.17 | $26.33 | $26.14 | $26.20 | $26.20 | 51,912 |
| 2022-09-14 | $26.26 | $26.35 | $25.94 | $26.10 | $26.10 | 53,185 |
| 2022-09-13 | $26.66 | $26.85 | $26.42 | $26.43 | $26.43 | 84,355 |
| 2022-09-12 | $26.63 | $27.00 | $26.56 | $26.78 | $26.78 | 109,073 |
| 2022-09-09 | $25.90 | $25.90 | $25.71 | $25.76 | $25.76 | 69,359 |
| 2022-09-08 | $25.25 | $25.71 | $25.25 | $25.66 | $25.66 | 135,275 |
| 2022-09-07 | $24.52 | $25.25 | $24.52 | $25.22 | $25.22 | 148,914 |
| 2022-09-06 | $24.49 | $24.69 | $24.40 | $24.49 | $24.49 | 188,519 |
| 2022-09-02 | $24.52 | $24.95 | $24.11 | $24.13 | $24.13 | 88,007 |
| 2022-09-01 | $23.92 | $24.14 | $23.77 | $24.14 | $24.14 | 102,064 |
| 2022-08-31 | $23.83 | $24.02 | $23.83 | $23.90 | $23.90 | 115,766 |
| 2022-08-30 | $23.64 | $23.67 | $23.46 | $23.57 | $23.57 | 144,627 |
| 2022-08-29 | $23.46 | $23.59 | $23.35 | $23.48 | $23.48 | 132,483 |
| 2022-08-26 | $24.05 | $24.05 | $23.23 | $23.30 | $23.30 | 58,118 |
| 2022-08-25 | $23.64 | $23.77 | $23.19 | $23.71 | $23.71 | 57,969 |
| 2022-08-24 | $23.17 | $23.43 | $23.12 | $23.25 | $23.25 | 62,937 |
| 2022-08-23 | $23.24 | $23.30 | $23.04 | $23.12 | $23.12 | 106,386 |
| 2022-08-22 | $23.09 | $23.10 | $22.96 | $23.00 | $23.00 | 117,214 |
| 2022-08-19 | $23.47 | $23.54 | $23.37 | $23.48 | $23.48 | 43,626 |
| 2022-08-18 | $23.98 | $23.98 | $23.74 | $23.82 | $23.82 | 81,004 |
| 2022-08-17 | $23.85 | $24.14 | $23.85 | $24.00 | $24.00 | 79,580 |
| 2022-08-16 | $24.31 | $24.50 | $24.28 | $24.44 | $24.44 | 59,994 |
| 2022-08-15 | $24.33 | $24.38 | $24.25 | $24.31 | $24.31 | 91,652 |
| 2022-08-12 | $24.45 | $24.64 | $24.36 | $24.63 | $24.63 | 75,187 |
| 2022-08-11 | $24.35 | $24.39 | $24.14 | $24.18 | $24.18 | 46,457 |
| 2022-08-10 | $24.21 | $24.31 | $24.15 | $24.22 | $24.22 | 48,955 |
| 2022-08-09 | $23.65 | $23.84 | $23.60 | $23.67 | $23.67 | 182,900 |
| 2022-08-08 | $23.25 | $23.38 | $23.13 | $23.33 | $23.33 | 98,094 |
| 2022-08-05 | $22.89 | $22.96 | $22.80 | $22.93 | $22.93 | 54,784 |
| 2022-08-04 | $22.80 | $22.91 | $22.77 | $22.89 | $22.89 | 48,392 |
| 2022-08-03 | $22.72 | $22.85 | $22.61 | $22.82 | $22.82 | 124,018 |
| 2022-08-02 | $22.54 | $22.57 | $22.33 | $22.33 | $22.33 | 192,829 |
| 2022-08-01 | $22.68 | $22.76 | $22.55 | $22.60 | $22.60 | 158,346 |
| 2022-07-29 | $22.31 | $22.67 | $22.31 | $22.67 | $22.67 | 114,837 |
| 2022-07-28 | $22.18 | $22.29 | $22.05 | $22.27 | $22.27 | 119,234 |
| 2022-07-27 | $22.39 | $22.62 | $22.22 | $22.61 | $22.61 | 118,095 |
| 2022-07-26 | $22.26 | $22.40 | $22.20 | $22.23 | $22.23 | 238,323 |
| 2022-07-25 | $22.55 | $22.69 | $22.44 | $22.49 | $22.49 | 125,163 |
| 2022-07-22 | $22.45 | $22.48 | $22.22 | $22.27 | $22.27 | 88,357 |
| 2022-07-21 | $22.17 | $22.43 | $22.06 | $22.37 | $22.37 | 90,724 |
| 2022-07-20 | $22.69 | $22.69 | $22.31 | $22.39 | $22.39 | 177,504 |
| 2022-07-19 | $22.71 | $22.96 | $22.71 | $22.92 | $22.92 | 219,623 |
| 2022-07-18 | $22.37 | $22.53 | $22.24 | $22.29 | $22.29 | 361,626 |
| 2022-07-15 | $21.98 | $22.25 | $21.91 | $22.11 | $22.11 | 144,933 |
| 2022-07-14 | $21.61 | $21.67 | $21.21 | $21.63 | $21.63 | 117,025 |
| 2022-07-13 | $22.24 | $22.47 | $22.14 | $22.36 | $22.36 | 89,525 |
| 2022-07-12 | $22.11 | $22.54 | $22.11 | $22.24 | $22.24 | 149,130 |
| 2022-07-11 | $22.40 | $22.47 | $22.18 | $22.18 | $22.18 | 147,885 |
| 2022-07-08 | $22.78 | $22.93 | $22.66 | $22.79 | $22.79 | 82,445 |
| 2022-07-07 | $22.89 | $22.97 | $22.73 | $22.82 | $22.82 | 140,869 |
| 2022-07-06 | $22.52 | $22.58 | $22.27 | $22.49 | $22.49 | 349,207 |
| 2022-07-05 | $22.50 | $22.56 | $22.10 | $22.43 | $22.43 | 126,194 |
| 2022-07-01 | $23.61 | $24.02 | $23.55 | $24.00 | $24.00 | 92,411 |
| 2022-06-30 | $23.09 | $23.59 | $23.07 | $23.49 | $23.49 | 57,214 |
| 2022-06-29 | $23.51 | $23.51 | $23.25 | $23.25 | $23.25 | 108,449 |
| 2022-06-28 | $23.86 | $23.88 | $23.60 | $23.60 | $23.60 | 207,647 |
| 2022-06-27 | $23.29 | $23.53 | $23.29 | $23.30 | $23.30 | 180,721 |
| 2022-06-24 | $23.26 | $23.62 | $23.26 | $23.62 | $23.62 | 84,274 |
| 2022-06-23 | $22.94 | $22.97 | $22.69 | $22.90 | $22.90 | 93,967 |
| 2022-06-22 | $22.98 | $23.34 | $22.98 | $23.15 | $23.15 | 101,370 |
| 2022-06-21 | $23.39 | $23.48 | $23.14 | $23.19 | $23.19 | 139,135 |
| 2022-06-17 | $23.08 | $23.10 | $22.85 | $22.96 | $22.96 | 122,201 |
| 2022-06-16 | $23.12 | $23.44 | $23.08 | $23.37 | $23.37 | 99,780 |
| 2022-06-15 | $23.65 | $23.78 | $23.32 | $23.64 | $23.64 | 122,184 |
| 2022-06-14 | $23.01 | $23.08 | $22.68 | $22.83 | $22.83 | 191,112 |
| 2022-06-13 | $22.76 | $23.10 | $22.67 | $22.78 | $22.78 | 217,302 |
| 2022-06-10 | $23.29 | $23.29 | $22.99 | $23.12 | $23.12 | 187,876 |
| 2022-06-09 | $23.93 | $24.11 | $23.71 | $23.71 | $23.71 | 45,608 |
| 2022-06-08 | $23.88 | $24.13 | $23.81 | $23.84 | $23.84 | 60,922 |
| 2022-06-07 | $24.36 | $24.55 | $24.31 | $24.51 | $24.51 | 80,202 |
| 2022-06-06 | $24.47 | $24.57 | $24.37 | $24.46 | $24.46 | 64,428 |
| 2022-06-03 | $24.16 | $24.29 | $24.12 | $24.19 | $24.19 | 77,981 |
| 2022-06-02 | $23.86 | $24.14 | $23.73 | $24.12 | $24.12 | 142,641 |
| 2022-06-01 | $24.28 | $24.28 | $23.56 | $23.64 | $23.64 | 96,168 |
| 2022-05-31 | $24.36 | $24.63 | $24.30 | $24.56 | $24.56 | 138,802 |
| 2022-05-27 | $24.41 | $24.55 | $24.29 | $24.49 | $24.49 | 79,706 |
| 2022-05-26 | $23.95 | $24.22 | $23.90 | $24.16 | $24.16 | 69,361 |
| 2022-05-25 | $23.78 | $23.98 | $23.70 | $23.86 | $23.86 | 88,777 |
| 2022-05-24 | $23.92 | $24.08 | $23.60 | $23.95 | $23.95 | 112,130 |
| 2022-05-23 | $23.52 | $23.86 | $23.51 | $23.79 | $23.79 | 104,050 |
| 2022-05-20 | $23.52 | $23.62 | $23.15 | $23.47 | $23.47 | 326,000 |
| 2022-05-19 | $23.51 | $23.90 | $23.47 | $23.81 | $23.81 | 276,478 |
| 2022-05-18 | $23.88 | $23.92 | $23.43 | $23.43 | $23.43 | 573,999 |
| 2022-05-17 | $24.12 | $24.39 | $24.08 | $24.27 | $24.27 | 108,935 |
| 2022-05-16 | $23.80 | $23.80 | $23.43 | $23.72 | $23.72 | 172,413 |
| 2022-05-13 | $23.57 | $23.89 | $23.56 | $23.83 | $23.83 | 528,871 |
| 2022-05-12 | $23.51 | $23.72 | $23.35 | $23.60 | $23.60 | 262,862 |
| 2022-05-11 | $23.64 | $24.05 | $23.57 | $23.75 | $23.75 | 310,367 |
| 2022-05-10 | $23.11 | $23.11 | $22.70 | $22.90 | $22.90 | 285,813 |
| 2022-05-09 | $22.73 | $22.97 | $22.50 | $22.58 | $22.58 | 762,403 |
| 2022-05-06 | $22.92 | $23.17 | $22.77 | $22.89 | $22.89 | 587,989 |
| 2022-05-05 | $23.45 | $23.45 | $22.89 | $23.11 | $23.11 | 344,512 |
| 2022-05-04 | $23.74 | $24.20 | $23.60 | $24.20 | $24.20 | 362,624 |
| 2022-05-03 | $23.70 | $23.80 | $23.61 | $23.68 | $23.68 | 359,148 |
| 2022-05-02 | $23.65 | $23.70 | $23.29 | $23.55 | $23.55 | 237,187 |
| 2022-04-29 | $24.24 | $24.24 | $23.64 | $23.65 | $23.65 | 200,634 |
| 2022-04-28 | $25.23 | $25.85 | $25.06 | $25.50 | $24.63 | 133,172 |
| 2022-04-27 | $24.77 | $24.95 | $24.40 | $24.76 | $23.91 | 142,015 |
| 2022-04-26 | $25.29 | $25.33 | $24.81 | $24.81 | $23.96 | 140,394 |
| 2022-04-25 | $24.69 | $24.83 | $24.35 | $24.81 | $23.96 | 140,394 |
| 2022-04-22 | $25.68 | $25.71 | $25.25 | $25.41 | $24.54 | 115,410 |
| 2022-04-21 | $26.45 | $26.46 | $26.13 | $26.18 | $25.28 | 70,728 |
| 2022-04-20 | $26.28 | $26.40 | $26.17 | $26.26 | $25.36 | 75,323 |
| 2022-04-19 | $25.59 | $25.89 | $25.59 | $25.89 | $25.00 | 142,341 |
| 2022-04-18 | $26.00 | $26.50 | $25.87 | $25.90 | $25.01 | 83,698 |
| 2022-04-14 | $26.02 | $26.17 | $25.93 | $26.01 | $25.12 | 50,239 |
| 2022-04-13 | $25.77 | $26.10 | $25.77 | $26.10 | $25.21 | 89,063 |
| 2022-04-12 | $26.21 | $26.40 | $25.92 | $26.11 | $25.22 | 92,273 |
| 2022-04-11 | $26.50 | $26.50 | $26.20 | $26.20 | $25.30 | 105,613 |
| 2022-04-08 | $25.89 | $26.17 | $25.87 | $26.07 | $25.18 | 61,587 |
| 2022-04-07 | $25.84 | $25.92 | $25.51 | $25.68 | $24.80 | 77,819 |
| 2022-04-06 | $25.62 | $25.92 | $25.59 | $25.81 | $24.93 | 59,600 |
| 2022-04-05 | $26.04 | $26.21 | $25.95 | $26.07 | $25.18 | 92,817 |
| 2022-04-04 | $26.27 | $26.46 | $26.21 | $26.41 | $25.50 | 60,634 |
| 2022-04-01 | $26.69 | $26.82 | $26.54 | $26.70 | $25.78 | 44,274 |
| 2022-03-31 | $27.03 | $27.14 | $26.62 | $26.62 | $25.71 | 66,930 |
| 2022-03-30 | $27.21 | $27.26 | $27.03 | $27.09 | $26.16 | 40,167 |
| 2022-03-29 | $27.61 | $27.65 | $27.09 | $27.31 | $26.37 | 109,108 |
| 2022-03-28 | $26.50 | $26.58 | $26.22 | $26.52 | $25.61 | 167,414 |
| 2022-03-25 | $26.17 | $26.42 | $26.12 | $26.28 | $25.38 | 66,704 |
| 2022-03-24 | $25.98 | $26.25 | $25.98 | $26.12 | $25.22 | 79,317 |
| 2022-03-23 | $26.12 | $26.44 | $26.05 | $26.21 | $25.31 | 47,919 |
| 2022-03-22 | $26.68 | $26.70 | $26.23 | $26.43 | $25.52 | 125,749 |
| 2022-03-21 | $26.19 | $26.19 | $25.78 | $25.92 | $25.03 | 62,189 |
| 2022-03-18 | $25.75 | $25.98 | $25.69 | $25.92 | $25.03 | 62,189 |
| 2022-03-17 | $26.10 | $26.32 | $25.84 | $26.14 | $25.24 | 68,693 |
| 2022-03-16 | $26.59 | $27.07 | $26.17 | $26.72 | $25.80 | 55,093 |
| 2022-03-15 | $26.40 | $26.51 | $26.00 | $26.31 | $25.41 | 151,164 |
| 2022-03-14 | $26.34 | $26.84 | $26.16 | $26.22 | $25.32 | 118,298 |
| 2022-03-11 | $26.42 | $26.42 | $25.60 | $25.62 | $24.74 | 117,721 |
| 2022-03-10 | $26.04 | $26.32 | $25.71 | $25.76 | $24.88 | 272,137 |
| 2022-03-09 | $26.12 | $26.84 | $25.93 | $26.48 | $25.57 | 379,834 |
| 2022-03-08 | $24.11 | $24.94 | $23.78 | $24.25 | $23.42 | 464,328 |
| 2022-03-07 | $23.78 | $23.78 | $22.27 | $22.44 | $21.67 | 583,538 |
| 2022-03-04 | $24.06 | $24.16 | $23.72 | $23.96 | $23.14 | 169,451 |
| 2022-03-03 | $26.09 | $26.09 | $25.40 | $25.53 | $24.65 | 142,877 |
| 2022-03-02 | $26.05 | $26.43 | $25.96 | $26.37 | $25.46 | 158,928 |
| 2022-03-01 | $26.79 | $26.79 | $25.84 | $25.93 | $25.04 | 168,660 |
| 2022-02-28 | $27.40 | $27.74 | $27.24 | $27.34 | $26.40 | 81,830 |
| 2022-02-25 | $28.06 | $28.51 | $28.03 | $28.51 | $27.53 | 91,823 |
| 2022-02-24 | $27.07 | $27.74 | $27.06 | $27.74 | $26.79 | 72,872 |
| 2022-02-23 | $28.74 | $28.78 | $28.16 | $28.23 | $27.26 | 57,175 |
| 2022-02-22 | $29.13 | $29.32 | $28.78 | $29.03 | $28.03 | 47,197 |
| 2022-02-18 | $29.77 | $29.78 | $29.37 | $29.60 | $28.59 | 130,542 |
| 2022-02-17 | $29.98 | $29.98 | $29.71 | $29.78 | $28.76 | 115,155 |
| 2022-02-16 | $30.43 | $30.60 | $30.22 | $30.55 | $29.50 | 816,281 |
| 2022-02-15 | $30.19 | $30.25 | $30.08 | $30.22 | $29.18 | 83,669 |
| 2022-02-14 | $29.81 | $29.83 | $29.47 | $29.66 | $28.64 | 53,708 |
| 2022-02-11 | $30.73 | $31.17 | $30.28 | $30.40 | $29.35 | 27,782 |
| 2022-02-10 | $31.08 | $31.19 | $30.81 | $30.81 | $29.75 | 30,323 |
| 2022-02-09 | $31.29 | $31.30 | $31.13 | $31.15 | $30.08 | 23,889 |
| 2022-02-08 | $31.26 | $31.32 | $31.19 | $31.32 | $30.25 | 27,624 |
| 2022-02-07 | $30.82 | $31.21 | $30.77 | $31.05 | $29.99 | 24,330 |
| 2022-02-04 | $30.53 | $30.88 | $30.46 | $30.87 | $29.81 | 33,986 |
| 2022-02-03 | $31.49 | $31.49 | $31.23 | $31.25 | $30.18 | 25,578 |
| 2022-02-02 | $31.54 | $31.59 | $31.45 | $31.54 | $30.46 | 31,865 |
| 2022-02-01 | $31.67 | $31.72 | $31.41 | $31.66 | $30.57 | 37,920 |
| 2022-01-31 | $31.32 | $31.60 | $31.26 | $31.57 | $30.49 | 33,325 |
| 2022-01-28 | $30.91 | $31.33 | $30.91 | $31.32 | $30.25 | 40,322 |
| 2022-01-27 | $31.22 | $31.38 | $30.91 | $31.04 | $29.98 | 29,630 |
| 2022-01-26 | $30.73 | $30.89 | $30.43 | $30.64 | $29.59 | 57,645 |
| 2022-01-25 | $29.84 | $30.29 | $29.62 | $30.16 | $29.13 | 47,331 |
| 2022-01-24 | $29.41 | $29.99 | $29.23 | $29.98 | $28.95 | 46,182 |
| 2022-01-21 | $30.16 | $30.58 | $29.96 | $30.03 | $29.00 | 60,043 |
| 2022-01-20 | $30.81 | $31.11 | $30.41 | $30.46 | $29.42 | 64,927 |
| 2022-01-19 | $31.00 | $31.04 | $30.84 | $30.92 | $29.86 | 35,555 |
| 2022-01-18 | $31.07 | $31.07 | $30.83 | $30.92 | $29.86 | 35,555 |
| 2022-01-14 | $31.39 | $31.44 | $31.10 | $31.31 | $30.24 | 25,100 |
| 2022-01-13 | $31.78 | $31.95 | $31.76 | $31.85 | $30.76 | 33,063 |
| 2022-01-12 | $31.09 | $31.45 | $31.08 | $31.45 | $30.37 | 21,313 |
| 2022-01-11 | $30.89 | $31.14 | $30.83 | $31.12 | $30.05 | 27,923 |
| 2022-01-10 | $30.68 | $31.03 | $30.68 | $30.98 | $29.92 | 48,508 |
| 2022-01-07 | $30.66 | $30.86 | $30.58 | $30.83 | $29.77 | 60,647 |
| 2022-01-06 | $30.50 | $30.72 | $30.47 | $30.55 | $29.50 | 96,773 |
| 2022-01-05 | $30.73 | $30.88 | $30.37 | $30.40 | $29.36 | 40,583 |
| 2022-01-04 | $30.12 | $30.34 | $30.12 | $30.25 | $29.21 | 30,779 |
| 2022-01-03 | $29.68 | $29.93 | $29.68 | $29.93 | $28.90 | 42,891 |
| 2021-12-31 | $29.53 | $29.70 | $29.36 | $29.70 | $28.68 | 23,746 |
| 2021-12-30 | $29.53 | $29.65 | $29.45 | $29.48 | $28.47 | 33,140 |
| 2021-12-29 | $29.54 | $29.59 | $29.46 | $29.55 | $28.54 | 16,670 |
| 2021-12-28 | $29.61 | $29.87 | $29.55 | $29.67 | $28.65 | 28,226 |
| 2021-12-27 | $29.14 | $29.36 | $29.12 | $29.35 | $28.34 | 25,782 |
| 2021-12-23 | $28.81 | $29.06 | $28.81 | $29.02 | $28.03 | 33,801 |
| 2021-12-22 | $28.45 | $28.74 | $28.44 | $28.70 | $27.72 | 40,294 |
| 2021-12-21 | $28.30 | $28.55 | $28.29 | $28.55 | $27.57 | 68,734 |
| 2021-12-20 | $28.14 | $28.23 | $28.07 | $28.20 | $27.23 | 48,825 |
| 2021-12-17 | $28.87 | $29.07 | $28.68 | $28.94 | $27.95 | 29,877 |
| 2021-12-16 | $29.07 | $29.10 | $28.66 | $28.96 | $27.97 | 33,766 |
| 2021-12-15 | $28.10 | $28.40 | $28.05 | $28.33 | $27.36 | 49,848 |
| 2021-12-14 | $28.00 | $28.25 | $27.67 | $27.88 | $26.92 | 178,765 |
| 2021-12-13 | $27.97 | $28.01 | $27.66 | $27.95 | $26.99 | 50,106 |
| 2021-12-10 | $28.12 | $28.12 | $27.97 | $28.05 | $27.09 | 65,181 |
| 2021-12-09 | $28.04 | $28.11 | $27.88 | $28.09 | $27.13 | 37,847 |
| 2021-12-08 | $28.21 | $28.63 | $28.20 | $28.32 | $27.35 | 26,443 |
| 2021-12-07 | $28.15 | $28.33 | $28.05 | $28.24 | $27.27 | 86,975 |
| 2021-12-06 | $28.12 | $28.28 | $28.10 | $28.12 | $27.16 | 46,148 |
| 2021-12-03 | $27.95 | $27.95 | $27.52 | $27.76 | $26.81 | 50,913 |
| 2021-12-02 | $27.66 | $27.83 | $27.66 | $27.78 | $26.83 | 136,604 |
| 2021-12-01 | $27.84 | $28.28 | $27.31 | $27.32 | $26.39 | 101,582 |
| 2021-11-30 | $27.15 | $27.34 | $26.62 | $26.86 | $25.94 | 163,922 |
| 2021-11-29 | $27.26 | $27.26 | $26.81 | $26.98 | $26.06 | 213,764 |
| 2021-11-26 | $26.80 | $26.86 | $26.66 | $26.74 | $25.82 | 106,891 |
| 2021-11-24 | $28.25 | $28.47 | $28.23 | $28.44 | $27.47 | 105,100 |
| 2021-11-23 | $27.94 | $28.16 | $27.94 | $28.13 | $27.17 | 72,433 |
| 2021-11-22 | $27.58 | $27.90 | $27.54 | $27.74 | $26.79 | 42,200 |
| 2021-11-19 | $27.90 | $28.06 | $27.85 | $27.90 | $26.94 | 33,009 |
| 2021-11-18 | $28.39 | $28.49 | $28.38 | $28.41 | $27.43 | 59,566 |
| 2021-11-17 | $28.57 | $28.66 | $28.56 | $28.65 | $27.67 | 32,415 |
| 2021-11-16 | $28.91 | $28.95 | $28.58 | $28.58 | $27.60 | 36,225 |
| 2021-11-15 | $29.13 | $29.14 | $28.94 | $28.96 | $27.97 | 27,400 |
| 2021-11-12 | $29.18 | $29.23 | $29.07 | $29.14 | $28.14 | 20,091 |
| 2021-11-11 | $29.25 | $29.32 | $29.17 | $29.23 | $28.23 | 23,724 |
| 2021-11-10 | $29.83 | $29.83 | $29.32 | $29.32 | $28.31 | 23,379 |
| 2021-11-09 | $29.45 | $29.63 | $29.39 | $29.42 | $28.41 | 53,609 |
| 2021-11-08 | $30.12 | $30.24 | $30.09 | $30.17 | $29.14 | 28,089 |
| 2021-11-05 | $30.07 | $30.10 | $29.90 | $30.04 | $29.01 | 23,154 |
| 2021-11-04 | $30.21 | $30.21 | $30.08 | $30.21 | $29.17 | 25,516 |
| 2021-11-03 | $30.09 | $30.36 | $30.05 | $30.33 | $29.29 | 44,430 |
| 2021-11-02 | $29.95 | $30.07 | $29.93 | $30.07 | $29.04 | 24,183 |
| 2021-11-01 | $29.81 | $29.81 | $29.68 | $29.80 | $28.78 | 20,417 |
| 2021-10-29 | $29.80 | $29.80 | $29.58 | $29.66 | $28.64 | 19,156 |
| 2021-10-28 | $29.63 | $29.75 | $29.62 | $29.75 | $28.73 | 26,037 |
| 2021-10-27 | $29.51 | $29.70 | $29.46 | $29.63 | $28.61 | 19,893 |
| 2021-10-26 | $29.16 | $29.25 | $29.10 | $29.16 | $28.16 | 37,639 |
| 2021-10-25 | $28.73 | $28.80 | $28.56 | $28.73 | $27.75 | 25,020 |
| 2021-10-22 | $28.99 | $29.06 | $28.76 | $28.94 | $27.94 | 18,453 |
| 2021-10-21 | $29.25 | $29.32 | $29.06 | $29.14 | $28.14 | 26,949 |
| 2021-10-20 | $29.04 | $29.28 | $29.04 | $29.27 | $28.27 | 16,092 |
| 2021-10-19 | $29.21 | $29.27 | $28.98 | $29.05 | $28.05 | 30,213 |
| 2021-10-18 | $28.26 | $28.28 | $28.14 | $28.21 | $27.24 | 30,971 |
| 2021-10-15 | $28.35 | $28.42 | $28.31 | $28.39 | $27.42 | 58,577 |
| 2021-10-14 | $28.12 | $28.12 | $28.00 | $28.11 | $27.15 | 28,530 |
| 2021-10-13 | $27.53 | $27.80 | $27.44 | $27.77 | $26.82 | 26,788 |
| 2021-10-12 | $27.83 | $27.91 | $27.68 | $27.85 | $26.90 | 39,703 |
| 2021-10-11 | $28.04 | $28.14 | $27.80 | $27.82 | $26.87 | 30,372 |
| 2021-10-08 | $28.10 | $28.21 | $28.07 | $28.15 | $27.19 | 19,295 |
| 2021-10-07 | $27.94 | $28.07 | $27.87 | $27.93 | $26.97 | 39,581 |
| 2021-10-06 | $27.79 | $28.00 | $27.66 | $27.97 | $27.01 | 28,217 |
| 2021-10-05 | $27.96 | $28.30 | $27.96 | $28.17 | $27.20 | 63,986 |
| 2021-10-04 | $28.10 | $28.21 | $27.85 | $27.97 | $27.01 | 41,437 |
| 2021-10-01 | $27.54 | $27.72 | $27.30 | $27.69 | $26.74 | 60,750 |
| 2021-09-30 | $27.51 | $27.58 | $27.27 | $27.38 | $26.44 | 36,819 |
| 2021-09-29 | $27.72 | $27.86 | $27.69 | $27.80 | $26.85 | 39,293 |
| 2021-09-28 | $27.93 | $28.05 | $27.60 | $27.68 | $26.73 | 63,386 |
| 2021-09-27 | $28.16 | $28.38 | $28.16 | $28.35 | $27.38 | 33,126 |
| 2021-09-24 | $27.85 | $27.94 | $27.80 | $27.94 | $26.98 | 40,282 |
| 2021-09-23 | $28.00 | $28.08 | $27.90 | $27.99 | $27.03 | 38,207 |
| 2021-09-22 | $27.96 | $28.14 | $27.90 | $27.94 | $26.98 | 40,613 |
| 2021-09-21 | $27.38 | $27.45 | $27.22 | $27.29 | $26.35 | 93,730 |
| 2021-09-20 | $26.94 | $27.02 | $26.70 | $26.91 | $25.99 | 51,514 |
| 2021-09-17 | $28.41 | $28.41 | $28.03 | $28.16 | $27.19 | 39,867 |
| 2021-09-16 | $28.68 | $28.78 | $28.60 | $28.69 | $27.71 | 33,774 |
| 2021-09-15 | $28.94 | $28.94 | $28.70 | $28.85 | $27.86 | 26,881 |
| 2021-09-14 | $29.13 | $29.17 | $28.68 | $28.73 | $27.75 | 48,264 |
| 2021-09-13 | $28.92 | $28.99 | $28.85 | $28.99 | $28.00 | 20,689 |
| 2021-09-10 | $28.72 | $28.72 | $28.44 | $28.60 | $27.62 | 24,356 |
| 2021-09-09 | $28.90 | $29.11 | $28.84 | $28.87 | $27.88 | 21,096 |
| 2021-09-08 | $28.63 | $28.76 | $28.49 | $28.74 | $27.75 | 59,113 |
| 2021-09-07 | $28.55 | $28.59 | $28.44 | $28.44 | $27.47 | 23,649 |
| 2021-09-03 | $28.74 | $28.77 | $28.58 | $28.76 | $27.77 | 19,157 |
| 2021-09-02 | $28.95 | $29.04 | $28.57 | $28.89 | $27.90 | 39,629 |
| 2021-09-01 | $29.33 | $29.38 | $29.28 | $29.33 | $28.32 | 30,719 |
| 2021-08-31 | $29.36 | $29.36 | $29.05 | $29.18 | $28.18 | 38,585 |
| 2021-08-30 | $29.23 | $29.60 | $29.21 | $29.33 | $28.32 | 38,111 |
| 2021-08-27 | $29.65 | $29.82 | $29.52 | $29.81 | $28.79 | 30,488 |
| 2021-08-26 | $29.67 | $29.67 | $29.44 | $29.47 | $28.46 | 33,764 |
| 2021-08-25 | $30.03 | $30.04 | $29.78 | $29.79 | $28.76 | 44,087 |
| 2021-08-24 | $30.11 | $30.30 | $30.03 | $30.28 | $29.24 | 39,272 |
| 2021-08-23 | $30.19 | $30.55 | $30.16 | $30.28 | $29.24 | 26,482 |
| 2021-08-20 | $29.88 | $30.21 | $29.88 | $30.13 | $29.10 | 28,863 |
| 2021-08-19 | $29.99 | $30.06 | $29.65 | $29.86 | $28.84 | 30,305 |
| 2021-08-18 | $30.04 | $30.05 | $29.68 | $29.68 | $28.66 | 43,013 |
| 2021-08-17 | $29.69 | $29.86 | $29.63 | $29.78 | $28.76 | 56,123 |
| 2021-08-16 | $29.48 | $29.85 | $29.47 | $29.85 | $28.83 | 41,525 |
| 2021-08-13 | $29.63 | $29.75 | $29.48 | $29.71 | $28.69 | 46,745 |
| 2021-08-12 | $29.37 | $29.50 | $28.87 | $29.27 | $28.26 | 423,801 |
| 2021-08-11 | $28.78 | $28.95 | $28.76 | $28.95 | $27.96 | 22,230 |
| 2021-08-10 | $28.13 | $28.46 | $28.13 | $28.18 | $27.21 | 84,590 |
| 2021-08-09 | $27.73 | $27.95 | $27.68 | $27.91 | $26.95 | 31,703 |
| 2021-08-06 | $27.76 | $27.85 | $27.52 | $27.65 | $26.70 | 21,994 |
| 2021-08-05 | $27.51 | $27.76 | $27.40 | $27.47 | $26.53 | 49,015 |
| 2021-08-04 | $26.90 | $27.01 | $26.79 | $26.93 | $26.01 | 46,957 |
| 2021-08-03 | $26.60 | $27.04 | $26.46 | $26.88 | $25.96 | 99,085 |
| 2021-08-02 | $27.31 | $27.41 | $27.00 | $27.09 | $26.16 | 36,346 |
| 2021-07-30 | $27.10 | $27.25 | $26.94 | $27.04 | $26.11 | 30,408 |
| 2021-07-29 | $27.33 | $27.38 | $27.25 | $27.27 | $26.34 | 30,035 |
| 2021-07-28 | $26.98 | $27.14 | $26.84 | $27.11 | $26.18 | 31,400 |
| 2021-07-27 | $27.24 | $27.24 | $26.92 | $27.10 | $26.17 | 87,942 |
| 2021-07-26 | $27.30 | $27.31 | $26.99 | $27.09 | $26.16 | 70,205 |
| 2021-07-23 | $27.06 | $27.11 | $26.91 | $27.09 | $26.16 | 49,195 |
| 2021-07-22 | $27.00 | $27.26 | $26.66 | $26.79 | $25.87 | 33,187 |
| 2021-07-21 | $26.84 | $27.30 | $26.84 | $27.05 | $26.12 | 46,423 |
| 2021-07-20 | $25.73 | $26.11 | $25.44 | $26.06 | $25.16 | 115,971 |
| 2021-07-19 | $26.00 | $26.00 | $25.45 | $25.62 | $24.74 | 87,004 |
| 2021-07-16 | $27.00 | $27.06 | $26.76 | $26.78 | $25.86 | 50,030 |
| 2021-07-15 | $27.08 | $27.30 | $26.93 | $27.00 | $26.07 | 48,700 |
| 2021-07-14 | $27.31 | $27.40 | $27.23 | $27.33 | $26.39 | 34,360 |
| 2021-07-13 | $27.42 | $27.45 | $27.20 | $27.34 | $26.40 | 55,616 |
| 2021-07-12 | $27.45 | $27.60 | $27.45 | $27.52 | $26.58 | 27,821 |
| 2021-07-09 | $27.25 | $27.55 | $27.19 | $27.54 | $26.60 | 45,277 |
| 2021-07-08 | $26.73 | $26.87 | $26.62 | $26.66 | $25.74 | 73,815 |
| 2021-07-07 | $27.40 | $27.47 | $27.29 | $27.38 | $26.44 | 84,951 |
| 2021-07-06 | $27.60 | $27.60 | $27.29 | $27.41 | $26.47 | 45,833 |
| 2021-07-02 | $27.73 | $27.81 | $27.57 | $27.76 | $26.81 | 37,040 |
| 2021-07-01 | $27.55 | $27.91 | $27.55 | $27.80 | $26.84 | 129,944 |
| 2021-06-30 | $27.57 | $27.57 | $27.33 | $27.37 | $26.43 | 76,873 |
| 2021-06-29 | $27.88 | $27.91 | $27.70 | $27.76 | $26.81 | 63,454 |
| 2021-06-28 | $28.13 | $28.13 | $27.85 | $27.97 | $27.01 | 57,344 |
| 2021-06-25 | $28.29 | $28.39 | $28.20 | $28.29 | $27.32 | 27,389 |
| 2021-06-24 | $28.37 | $28.44 | $28.25 | $28.44 | $27.47 | 39,490 |
| 2021-06-23 | $28.42 | $28.42 | $28.01 | $28.10 | $27.14 | 30,446 |
| 2021-06-22 | $28.71 | $28.83 | $28.54 | $28.81 | $27.82 | 55,883 |
| 2021-06-21 | $28.35 | $28.59 | $28.26 | $28.59 | $27.61 | 71,916 |
| 2021-06-18 | $27.90 | $28.28 | $27.87 | $28.03 | $27.07 | 28,955 |
| 2021-06-17 | $28.86 | $28.86 | $28.51 | $28.68 | $27.70 | 27,704 |
| 2021-06-16 | $29.02 | $29.35 | $29.02 | $29.05 | $28.05 | 24,225 |
| 2021-06-15 | $28.57 | $28.75 | $28.46 | $28.65 | $27.67 | 48,367 |
| 2021-06-14 | $28.38 | $28.48 | $28.27 | $28.35 | $27.38 | 37,913 |
| 2021-06-11 | $28.28 | $28.28 | $28.13 | $28.22 | $27.25 | 18,256 |
| 2021-06-10 | $28.30 | $28.34 | $28.07 | $28.09 | $27.13 | 22,438 |
| 2021-06-09 | $28.24 | $28.24 | $27.97 | $28.07 | $27.11 | 27,085 |
| 2021-06-08 | $28.37 | $28.67 | $28.32 | $28.51 | $27.53 | 76,102 |
| 2021-06-07 | $28.84 | $28.84 | $28.36 | $28.71 | $27.73 | 20,407 |
| 2021-06-04 | $28.81 | $29.07 | $28.79 | $29.07 | $28.07 | 23,298 |
| 2021-06-03 | $28.68 | $28.85 | $28.59 | $28.68 | $27.70 | 37,455 |
| 2021-06-02 | $28.82 | $28.94 | $28.82 | $28.84 | $27.85 | 28,313 |
| 2021-06-01 | $29.24 | $29.32 | $29.00 | $29.01 | $28.02 | 25,478 |
| 2021-05-28 | $28.73 | $29.00 | $28.70 | $28.81 | $27.82 | 37,849 |
| 2021-05-27 | $28.90 | $28.90 | $28.45 | $28.57 | $27.59 | 41,349 |
| 2021-05-26 | $28.51 | $28.72 | $28.46 | $28.54 | $27.56 | 35,079 |
| 2021-05-25 | $29.30 | $29.32 | $28.85 | $28.89 | $27.90 | 88,033 |
| 2021-05-24 | $29.22 | $29.60 | $29.22 | $29.46 | $28.45 | 29,382 |
| 2021-05-21 | $29.27 | $29.34 | $29.15 | $29.31 | $28.31 | 27,968 |
| 2021-05-20 | $29.00 | $29.18 | $28.93 | $29.15 | $28.15 | 38,353 |
| 2021-05-19 | $28.89 | $28.95 | $28.60 | $28.80 | $27.81 | 16,044 |
| 2021-05-18 | $30.80 | $30.80 | $29.35 | $29.44 | $28.43 | 39,908 |
| 2021-05-17 | $29.43 | $29.60 | $29.31 | $29.53 | $28.52 | 23,747 |
| 2021-05-14 | $29.52 | $29.73 | $29.39 | $29.73 | $28.71 | 25,466 |
| 2021-05-13 | $28.70 | $29.17 | $28.70 | $29.09 | $28.09 | 43,160 |
| 2021-05-12 | $29.00 | $29.14 | $28.78 | $28.94 | $27.95 | 39,932 |
| 2021-05-11 | $29.39 | $29.40 | $29.17 | $29.25 | $28.25 | 25,509 |
| 2021-05-10 | $30.06 | $30.30 | $29.88 | $29.89 | $28.86 | 30,757 |
| 2021-05-07 | $29.98 | $30.47 | $29.98 | $30.42 | $29.37 | 20,042 |
| 2021-05-06 | $29.34 | $29.69 | $29.23 | $29.69 | $28.67 | 32,671 |
| 2021-05-05 | $28.61 | $28.80 | $28.58 | $28.67 | $27.69 | 36,138 |
| 2021-05-04 | $28.69 | $28.90 | $28.45 | $28.71 | $27.73 | 33,670 |
| 2021-05-03 | $29.17 | $29.32 | $29.07 | $29.15 | $28.15 | 40,470 |
| 2021-04-30 | $28.86 | $29.21 | $28.86 | $28.89 | $27.90 | 36,180 |
| 2021-04-29 | $29.35 | $29.44 | $28.98 | $29.19 | $28.19 | 43,793 |
| 2021-04-28 | $31.17 | $31.31 | $31.07 | $31.25 | $29.38 | 24,018 |
| 2021-04-27 | $30.87 | $31.02 | $30.69 | $30.93 | $29.08 | 18,665 |
| 2021-04-26 | $31.06 | $31.12 | $30.94 | $30.96 | $29.10 | 25,018 |
| 2021-04-23 | $30.66 | $30.97 | $30.62 | $30.94 | $29.09 | 17,951 |
| 2021-04-22 | $30.66 | $30.70 | $30.41 | $30.47 | $28.64 | 28,627 |
| 2021-04-21 | $30.72 | $30.98 | $30.66 | $30.93 | $29.07 | 27,458 |
| 2021-04-20 | $30.56 | $30.64 | $30.44 | $30.54 | $28.71 | 32,363 |
| 2021-04-19 | $31.19 | $31.19 | $30.90 | $30.97 | $29.11 | 30,289 |
| 2021-04-16 | $30.90 | $31.06 | $30.86 | $30.98 | $29.12 | 85,384 |
| 2021-04-15 | $31.12 | $31.14 | $30.94 | $31.00 | $29.14 | 54,489 |
| 2021-04-14 | $31.22 | $31.31 | $31.13 | $31.23 | $29.36 | 43,446 |
| 2021-04-13 | $31.48 | $31.66 | $31.43 | $31.57 | $29.68 | 70,245 |
| 2021-04-12 | $31.68 | $31.70 | $31.55 | $31.57 | $29.68 | 42,392 |
| 2021-04-09 | $31.50 | $31.50 | $31.22 | $31.46 | $29.58 | 45,611 |
| 2021-04-08 | $31.70 | $31.70 | $31.43 | $31.50 | $29.61 | 46,798 |
| 2021-04-07 | $31.69 | $31.82 | $31.63 | $31.75 | $29.85 | 57,226 |
| 2021-04-06 | $31.25 | $31.30 | $31.12 | $31.23 | $29.36 | 59,149 |
| 2021-04-05 | $31.98 | $32.73 | $31.14 | $31.50 | $29.61 | 45,399 |
| 2021-04-01 | $30.82 | $31.21 | $30.82 | $31.20 | $29.33 | 29,776 |
| 2021-03-31 | $30.79 | $31.11 | $30.75 | $30.83 | $28.98 | 38,138 |
| 2021-03-30 | $31.00 | $31.32 | $30.92 | $30.95 | $29.10 | 39,722 |
| 2021-03-29 | $30.71 | $30.84 | $30.41 | $30.72 | $28.88 | 25,367 |
| 2021-03-26 | $30.75 | $30.84 | $30.50 | $30.84 | $28.99 | 22,702 |
| 2021-03-25 | $30.49 | $30.87 | $30.39 | $30.87 | $29.02 | 23,273 |
| 2021-03-24 | $30.74 | $30.93 | $30.63 | $30.64 | $28.80 | 21,560 |
| 2021-03-23 | $30.69 | $30.92 | $30.41 | $30.52 | $28.69 | 27,571 |
| 2021-03-22 | $30.70 | $30.86 | $30.70 | $30.73 | $28.89 | 18,039 |
| 2021-03-19 | $30.81 | $31.21 | $30.81 | $31.15 | $29.28 | 64,761 |
| 2021-03-18 | $31.25 | $31.48 | $31.01 | $31.04 | $29.18 | 24,051 |
| 2021-03-17 | $30.93 | $31.07 | $30.74 | $31.02 | $29.16 | 45,926 |
| 2021-03-16 | $31.60 | $31.60 | $31.29 | $31.52 | $29.63 | 41,180 |
| 2021-03-15 | $31.44 | $31.45 | $31.28 | $31.42 | $29.54 | 34,912 |
| 2021-03-12 | $31.44 | $31.85 | $31.44 | $31.85 | $29.94 | 34,514 |
| 2021-03-11 | $31.46 | $31.62 | $31.39 | $31.53 | $29.64 | 24,240 |
| 2021-03-10 | $31.61 | $31.73 | $31.42 | $31.60 | $29.70 | 61,452 |
| 2021-03-09 | $31.35 | $31.44 | $31.23 | $31.23 | $29.36 | 101,664 |
| 2021-03-08 | $31.12 | $31.63 | $31.08 | $31.46 | $29.58 | 35,721 |
| 2021-03-05 | $30.76 | $30.81 | $30.35 | $30.81 | $28.96 | 42,808 |
| 2021-03-04 | $31.00 | $31.55 | $30.88 | $31.18 | $29.31 | 45,990 |
| 2021-03-03 | $30.56 | $30.96 | $30.48 | $30.68 | $28.84 | 22,415 |
| 2021-03-02 | $30.05 | $30.39 | $30.03 | $30.29 | $28.48 | 21,484 |
| 2021-03-01 | $29.78 | $29.79 | $29.53 | $29.57 | $27.80 | 30,576 |
| 2021-02-26 | $29.57 | $29.62 | $29.25 | $29.54 | $27.77 | 26,752 |
| 2021-02-25 | $30.41 | $30.51 | $29.46 | $29.54 | $27.77 | 26,752 |
| 2021-02-24 | $29.02 | $29.41 | $28.98 | $29.23 | $27.48 | 21,001 |
| 2021-02-23 | $28.85 | $28.89 | $28.66 | $28.84 | $27.11 | 29,791 |
| 2021-02-22 | $28.72 | $29.00 | $28.58 | $28.87 | $27.14 | 31,831 |
| 2021-02-19 | $28.61 | $28.65 | $28.45 | $28.45 | $26.75 | 29,157 |
| 2021-02-18 | $28.18 | $28.34 | $28.06 | $28.15 | $26.46 | 95,794 |
| 2021-02-17 | $28.01 | $28.15 | $27.97 | $28.15 | $26.46 | 95,794 |
| 2021-02-16 | $28.21 | $28.52 | $28.21 | $28.49 | $26.78 | 58,166 |
| 2021-02-12 | $28.16 | $28.33 | $28.14 | $28.33 | $26.63 | 31,731 |
| 2021-02-11 | $28.38 | $28.38 | $28.06 | $28.20 | $26.51 | 30,018 |
| 2021-02-10 | $28.24 | $28.30 | $28.01 | $28.28 | $26.59 | 45,780 |
| 2021-02-09 | $28.09 | $28.34 | $28.04 | $28.28 | $26.59 | 45,780 |
| 2021-02-08 | $28.09 | $28.10 | $27.82 | $27.93 | $26.26 | 28,345 |
| 2021-02-05 | $28.11 | $28.11 | $27.95 | $28.09 | $26.41 | 26,334 |
| 2021-02-04 | $27.90 | $28.20 | $27.87 | $28.11 | $26.43 | 22,352 |
| 2021-02-03 | $27.67 | $27.75 | $27.57 | $27.70 | $26.04 | 62,262 |
| 2021-02-02 | $27.30 | $27.64 | $27.30 | $27.58 | $25.93 | 38,991 |
| 2021-02-01 | $26.86 | $27.07 | $26.75 | $26.98 | $25.36 | 43,038 |
| 2021-01-29 | $27.02 | $27.02 | $26.38 | $26.48 | $24.89 | 33,114 |
| 2021-01-28 | $27.64 | $27.76 | $27.34 | $27.40 | $25.76 | 137,111 |
| 2021-01-27 | $27.09 | $27.09 | $26.80 | $26.95 | $25.34 | 38,085 |
| 2021-01-26 | $27.46 | $27.65 | $27.43 | $27.48 | $25.83 | 49,516 |
| 2021-01-25 | $27.18 | $27.25 | $26.93 | $27.24 | $25.61 | 70,804 |
| 2021-01-22 | $28.03 | $28.05 | $27.75 | $27.84 | $26.17 | 20,765 |
| 2021-01-21 | $28.52 | $28.52 | $28.16 | $28.36 | $26.66 | 59,216 |
| 2021-01-20 | $28.62 | $28.79 | $28.57 | $28.79 | $27.06 | 23,092 |
| 2021-01-19 | $28.93 | $28.93 | $28.68 | $28.69 | $26.97 | 79,193 |
| 2021-01-15 | $28.73 | $28.84 | $28.36 | $28.84 | $27.11 | 24,318 |
| 2021-01-14 | $28.73 | $29.09 | $28.73 | $29.01 | $27.27 | 30,444 |
| 2021-01-13 | $28.85 | $29.00 | $28.81 | $28.97 | $27.23 | 32,121 |
| 2021-01-12 | $29.11 | $29.13 | $28.97 | $29.12 | $27.38 | 20,635 |
| 2021-01-11 | $29.32 | $29.45 | $29.12 | $29.29 | $27.54 | 28,530 |
| 2021-01-08 | $29.62 | $29.76 | $29.45 | $29.70 | $27.92 | 39,244 |
| 2021-01-07 | $29.97 | $29.99 | $29.59 | $29.66 | $27.88 | 33,157 |
| 2021-01-06 | $29.86 | $30.44 | $29.83 | $30.29 | $28.47 | 40,010 |
| 2021-01-05 | $29.24 | $29.36 | $28.98 | $29.29 | $27.54 | 26,925 |
| 2021-01-04 | $29.69 | $29.69 | $28.93 | $29.15 | $27.40 | 46,245 |
| 2020-12-31 | $29.35 | $29.82 | $29.35 | $29.71 | $27.93 | 21,039 |
| 2020-12-30 | $29.88 | $29.92 | $29.72 | $29.76 | $27.98 | 16,055 |
| 2020-12-29 | $29.93 | $29.97 | $29.68 | $29.77 | $27.99 | 23,965 |
| 2020-12-28 | $29.70 | $29.87 | $29.69 | $29.73 | $27.95 | 31,963 |
| 2020-12-24 | $29.37 | $29.50 | $29.37 | $29.46 | $27.69 | 21,302 |
| 2020-12-23 | $29.27 | $29.51 | $29.25 | $29.45 | $27.69 | 46,284 |
| 2020-12-22 | $28.83 | $29.00 | $28.71 | $28.74 | $27.02 | 41,023 |
| 2020-12-21 | $28.71 | $29.11 | $28.46 | $28.94 | $27.20 | 29,858 |
| 2020-12-18 | $30.38 | $30.38 | $29.81 | $30.06 | $28.26 | 15,634 |
| 2020-12-17 | $30.75 | $30.91 | $30.58 | $30.65 | $28.81 | 33,959 |
| 2020-12-16 | $30.17 | $30.36 | $30.09 | $30.34 | $28.52 | 17,917 |
| 2020-12-15 | $29.40 | $29.77 | $29.36 | $29.70 | $27.92 | 23,121 |
| 2020-12-14 | $28.90 | $28.98 | $28.79 | $28.83 | $27.10 | 21,204 |
| 2020-12-11 | $28.27 | $28.33 | $28.08 | $28.19 | $26.50 | 23,879 |
| 2020-12-10 | $28.44 | $29.07 | $28.44 | $29.04 | $27.30 | 33,894 |
| 2020-12-09 | $29.20 | $29.20 | $28.88 | $29.06 | $27.32 | 22,211 |
| 2020-12-08 | $28.91 | $28.97 | $28.77 | $28.82 | $27.09 | 28,474 |
| 2020-12-07 | $29.09 | $29.09 | $28.86 | $28.89 | $27.16 | 27,052 |
| 2020-12-04 | $29.35 | $29.43 | $29.17 | $29.26 | $27.51 | 46,789 |
| 2020-12-03 | $29.41 | $29.46 | $29.12 | $29.19 | $27.44 | 43,202 |
| 2020-12-02 | $29.28 | $29.52 | $29.17 | $29.47 | $27.71 | 18,971 |
| 2020-12-01 | $28.60 | $29.20 | $28.55 | $29.04 | $27.30 | 57,375 |
| 2020-11-30 | $28.43 | $28.49 | $27.72 | $27.72 | $26.06 | 26,258 |
| 2020-11-27 | $28.11 | $28.26 | $28.08 | $28.10 | $26.42 | 11,287 |
| 2020-11-25 | $28.35 | $28.50 | $28.11 | $28.43 | $26.73 | 23,946 |
| 2020-11-24 | $28.41 | $28.88 | $28.37 | $28.86 | $27.13 | 25,644 |
| 2020-11-23 | $27.92 | $28.02 | $27.70 | $27.90 | $26.23 | 29,438 |
| 2020-11-20 | $27.96 | $27.96 | $27.72 | $27.82 | $26.15 | 23,600 |
| 2020-11-19 | $28.10 | $28.24 | $27.91 | $28.16 | $26.47 | 19,121 |
| 2020-11-18 | $28.75 | $28.92 | $28.44 | $28.44 | $26.74 | 31,843 |
| 2020-11-17 | $28.40 | $28.77 | $28.39 | $28.72 | $26.99 | 21,368 |
| 2020-11-16 | $27.98 | $28.30 | $27.97 | $28.18 | $26.49 | 22,204 |
| 2020-11-13 | $27.66 | $27.89 | $27.65 | $27.88 | $26.21 | 20,741 |
| 2020-11-12 | $27.31 | $27.47 | $27.00 | $27.11 | $25.49 | 34,275 |
| 2020-11-11 | $27.54 | $27.57 | $27.31 | $27.44 | $25.80 | 106,855 |
| 2020-11-10 | $28.54 | $28.82 | $28.54 | $28.78 | $27.06 | 45,536 |
| 2020-11-09 | $27.50 | $27.76 | $27.19 | $27.34 | $25.70 | 65,642 |
| 2020-11-06 | $24.39 | $24.46 | $24.26 | $24.36 | $22.90 | 24,631 |
| 2020-11-05 | $24.71 | $24.91 | $24.41 | $24.56 | $23.09 | 23,394 |
| 2020-11-04 | $24.87 | $25.30 | $24.77 | $24.93 | $23.44 | 42,384 |
| 2020-11-03 | $24.58 | $24.86 | $24.56 | $24.86 | $23.37 | 59,689 |
| 2020-11-02 | $23.83 | $23.89 | $23.54 | $23.72 | $22.30 | 227,353 |
| 2020-10-30 | $23.57 | $23.58 | $23.20 | $23.50 | $22.09 | 94,096 |
| 2020-10-29 | $23.33 | $23.80 | $23.21 | $23.61 | $22.20 | 65,625 |
| 2020-10-28 | $23.31 | $23.51 | $23.03 | $23.34 | $21.94 | 25,995 |
| 2020-10-27 | $24.08 | $24.08 | $23.70 | $23.70 | $22.28 | 48,094 |
| 2020-10-26 | $24.71 | $24.83 | $24.32 | $24.48 | $23.01 | 28,379 |
| 2020-10-23 | $25.13 | $25.17 | $24.88 | $25.02 | $23.52 | 39,432 |
| 2020-10-22 | $24.44 | $24.72 | $24.37 | $24.69 | $23.21 | 34,311 |
| 2020-10-21 | $24.61 | $24.73 | $24.43 | $24.46 | $22.99 | 94,592 |
| 2020-10-20 | $24.94 | $25.42 | $24.85 | $24.86 | $23.37 | 47,728 |
| 2020-10-19 | $25.07 | $25.12 | $24.64 | $24.64 | $23.16 | 43,935 |
| 2020-10-16 | $24.48 | $24.62 | $24.40 | $24.55 | $23.08 | 38,299 |
| 2020-10-15 | $24.26 | $24.59 | $24.26 | $24.52 | $23.05 | 684,910 |
| 2020-10-14 | $25.22 | $25.26 | $24.97 | $24.99 | $23.49 | 33,099 |
| 2020-10-13 | $25.58 | $25.58 | $25.29 | $25.45 | $23.92 | 45,098 |
| 2020-10-12 | $25.92 | $26.28 | $25.90 | $26.14 | $24.57 | 41,125 |
| 2020-10-09 | $25.88 | $25.89 | $25.69 | $25.79 | $24.24 | 32,580 |
| 2020-10-08 | $25.75 | $25.93 | $25.72 | $25.90 | $24.35 | 25,989 |
| 2020-10-07 | $25.62 | $25.62 | $25.24 | $25.51 | $23.98 | 24,090 |
| 2020-10-06 | $26.21 | $26.26 | $25.69 | $25.69 | $24.15 | 45,277 |
| 2020-10-05 | $26.00 | $26.15 | $25.93 | $26.15 | $24.58 | 35,713 |
| 2020-10-02 | $25.02 | $25.44 | $25.02 | $25.43 | $23.91 | 40,039 |
| 2020-10-01 | $25.37 | $25.38 | $25.10 | $25.31 | $23.79 | 34,029 |
| 2020-09-30 | $25.57 | $25.72 | $25.23 | $25.40 | $23.88 | 63,526 |
| 2020-09-29 | $25.49 | $25.64 | $25.39 | $25.56 | $24.03 | 41,465 |
| 2020-09-28 | $25.88 | $26.10 | $25.76 | $25.88 | $24.33 | 49,528 |
| 2020-09-25 | $24.71 | $25.17 | $24.71 | $25.14 | $23.63 | 23,315 |
| 2020-09-24 | $25.55 | $25.73 | $25.32 | $25.48 | $23.95 | 33,969 |
| 2020-09-23 | $25.95 | $25.95 | $25.34 | $25.36 | $23.84 | 39,696 |
| 2020-09-22 | $26.57 | $26.57 | $25.83 | $26.05 | $24.49 | 32,008 |
| 2020-09-21 | $26.83 | $26.83 | $26.00 | $26.42 | $24.84 | 17,289 |
| 2020-09-18 | $28.42 | $28.68 | $28.31 | $28.39 | $26.69 | 44,936 |
| 2020-09-17 | $28.34 | $28.48 | $28.18 | $28.37 | $26.67 | 37,972 |
| 2020-09-16 | $28.69 | $28.96 | $28.65 | $28.72 | $26.99 | 26,368 |
| 2020-09-15 | $28.97 | $28.98 | $28.75 | $28.80 | $27.07 | 35,009 |
| 2020-09-14 | $29.28 | $29.28 | $28.84 | $28.92 | $27.18 | 32,641 |
| 2020-09-11 | $29.17 | $29.33 | $29.03 | $29.28 | $27.53 | 119,672 |
| 2020-09-10 | $29.78 | $29.78 | $29.02 | $29.09 | $27.35 | 53,899 |
| 2020-09-09 | $30.00 | $30.16 | $29.90 | $29.99 | $28.19 | 37,444 |
| 2020-09-08 | $28.62 | $28.89 | $28.59 | $28.66 | $26.94 | 25,151 |
| 2020-09-04 | $28.85 | $28.96 | $28.13 | $28.83 | $27.10 | 525,849 |
| 2020-09-03 | $29.72 | $29.72 | $28.93 | $29.07 | $27.33 | 15,574 |
| 2020-09-02 | $29.28 | $29.57 | $29.28 | $29.53 | $27.76 | 38,632 |
| 2020-09-01 | $28.83 | $29.12 | $28.82 | $29.01 | $27.27 | 43,756 |
| 2020-08-31 | $29.01 | $29.21 | $28.74 | $28.87 | $27.14 | 14,106 |
| 2020-08-28 | $29.28 | $29.29 | $29.08 | $29.27 | $27.52 | 16,074 |
| 2020-08-27 | $28.61 | $28.61 | $28.19 | $28.43 | $26.73 | 24,738 |
| 2020-08-26 | $28.58 | $28.97 | $28.58 | $28.91 | $27.18 | 33,711 |
| 2020-08-25 | $29.01 | $29.01 | $28.62 | $28.80 | $27.07 | 17,171 |
| 2020-08-24 | $28.42 | $28.51 | $28.13 | $28.36 | $26.66 | 27,648 |
| 2020-08-21 | $27.69 | $27.84 | $27.62 | $27.81 | $26.14 | 23,129 |
| 2020-08-20 | $27.98 | $28.31 | $27.98 | $28.27 | $26.57 | 21,028 |
| 2020-08-19 | $28.39 | $28.49 | $28.14 | $28.17 | $26.48 | 37,827 |
| 2020-08-18 | $28.00 | $28.15 | $27.67 | $27.91 | $26.24 | 41,432 |
| 2020-08-17 | $27.72 | $27.79 | $27.62 | $27.67 | $26.01 | 36,745 |
| 2020-08-14 | $27.50 | $27.84 | $27.50 | $27.63 | $25.97 | 589,183 |
| 2020-08-13 | $27.81 | $27.98 | $27.70 | $27.78 | $26.12 | 20,831 |
| 2020-08-12 | $27.82 | $28.24 | $27.82 | $28.11 | $26.43 | 32,730 |
| 2020-08-11 | $27.80 | $27.83 | $27.26 | $27.26 | $25.63 | 81,143 |
| 2020-08-10 | $27.52 | $27.54 | $27.16 | $27.24 | $25.61 | 41,862 |
| 2020-08-07 | $27.03 | $27.28 | $26.94 | $27.25 | $25.62 | 37,635 |
| 2020-08-06 | $27.43 | $27.50 | $26.88 | $27.19 | $25.56 | 28,620 |
| 2020-08-05 | $27.58 | $27.71 | $27.39 | $27.46 | $25.82 | 16,929 |
| 2020-08-04 | $27.11 | $27.25 | $27.07 | $27.18 | $25.55 | 38,230 |
| 2020-08-03 | $27.15 | $27.51 | $27.12 | $27.39 | $25.75 | 58,908 |
| 2020-07-31 | $26.97 | $26.97 | $26.25 | $26.40 | $24.81 | 109,757 |
| 2020-07-30 | $26.48 | $26.93 | $26.24 | $26.93 | $25.32 | 35,244 |
| 2020-07-29 | $27.64 | $27.87 | $27.59 | $27.83 | $26.16 | 27,570 |
| 2020-07-28 | $27.18 | $27.67 | $27.18 | $27.47 | $25.82 | 28,273 |
| 2020-07-27 | $27.49 | $27.55 | $27.33 | $27.38 | $25.74 | 27,199 |
| 2020-07-24 | $27.18 | $27.29 | $27.08 | $27.10 | $25.48 | 31,711 |
| 2020-07-23 | $27.24 | $27.43 | $27.09 | $27.18 | $25.55 | 36,019 |
| 2020-07-22 | $27.77 | $27.90 | $27.69 | $27.83 | $26.16 | 28,081 |
| 2020-07-21 | $27.59 | $27.77 | $27.58 | $27.60 | $25.95 | 32,059 |
| 2020-07-20 | $26.89 | $27.45 | $26.89 | $27.40 | $25.76 | 508,965 |
| 2020-07-17 | $26.95 | $26.99 | $26.83 | $26.94 | $25.33 | 43,975 |
| 2020-07-16 | $26.84 | $27.17 | $26.84 | $26.99 | $25.37 | 64,984 |
| 2020-07-15 | $27.08 | $27.20 | $26.93 | $27.12 | $25.50 | 41,422 |
| 2020-07-14 | $26.40 | $26.79 | $26.40 | $26.77 | $25.17 | 38,186 |
| 2020-07-13 | $26.13 | $26.38 | $25.70 | $25.73 | $24.19 | 38,585 |
| 2020-07-10 | $25.74 | $26.22 | $25.71 | $26.14 | $24.57 | 42,541 |
| 2020-07-09 | $26.17 | $26.17 | $25.52 | $25.74 | $24.20 | 35,106 |
| 2020-07-08 | $26.36 | $26.47 | $26.14 | $26.47 | $24.88 | 35,489 |
| 2020-07-07 | $26.44 | $26.66 | $26.03 | $26.15 | $24.58 | 24,021 |
| 2020-07-06 | $26.67 | $26.87 | $26.52 | $26.57 | $24.98 | 45,844 |
| 2020-07-02 | $26.21 | $26.46 | $25.80 | $25.94 | $24.39 | 35,016 |
| 2020-07-01 | $25.55 | $25.75 | $25.49 | $25.50 | $23.97 | 40,026 |
| 2020-06-30 | $25.63 | $26.14 | $25.63 | $26.14 | $24.57 | 43,479 |
| 2020-06-29 | $25.26 | $25.65 | $25.26 | $25.50 | $23.97 | 40,169 |
| 2020-06-26 | $25.51 | $25.57 | $25.11 | $25.28 | $23.77 | 20,111 |
| 2020-06-25 | $25.37 | $25.91 | $25.28 | $25.86 | $24.31 | 26,767 |
| 2020-06-24 | $25.64 | $25.69 | $25.00 | $25.22 | $23.71 | 50,559 |
| 2020-06-23 | $26.39 | $26.50 | $26.07 | $26.07 | $24.51 | 33,702 |
| 2020-06-22 | $25.53 | $25.94 | $25.33 | $25.78 | $24.24 | 44,602 |
| 2020-06-19 | $25.93 | $25.93 | $25.14 | $25.40 | $23.88 | 31,988 |
| 2020-06-18 | $25.50 | $26.01 | $25.38 | $25.54 | $24.01 | 38,943 |
| 2020-06-17 | $25.50 | $25.54 | $25.26 | $25.32 | $23.80 | 27,012 |
| 2020-06-16 | $25.87 | $25.97 | $25.45 | $25.71 | $24.17 | 35,757 |
| 2020-06-15 | $24.63 | $25.91 | $24.63 | $25.77 | $24.23 | 41,082 |
| 2020-06-12 | $25.68 | $25.76 | $24.88 | $25.37 | $23.85 | 26,213 |
| 2020-06-11 | $25.73 | $26.11 | $25.03 | $25.03 | $23.53 | 47,135 |
| 2020-06-10 | $26.68 | $26.91 | $26.47 | $26.65 | $25.05 | 52,466 |
| 2020-06-09 | $26.48 | $26.93 | $26.47 | $26.76 | $25.16 | 34,961 |
| 2020-06-08 | $26.90 | $27.33 | $26.77 | $27.33 | $25.69 | 197,556 |
| 2020-06-05 | $27.06 | $27.62 | $26.97 | $27.10 | $25.48 | 50,653 |
| 2020-06-04 | $25.74 | $26.41 | $25.74 | $26.16 | $24.59 | 45,453 |
| 2020-06-03 | $25.51 | $26.36 | $25.51 | $26.24 | $24.67 | 100,776 |
| 2020-06-02 | $23.90 | $24.20 | $23.88 | $24.20 | $22.75 | 74,283 |
| 2020-06-01 | $22.82 | $23.46 | $22.81 | $23.35 | $21.95 | 110,574 |
| 2020-05-29 | $22.72 | $22.90 | $22.47 | $22.84 | $21.47 | 242,166 |
| 2020-05-28 | $22.83 | $23.09 | $22.73 | $22.76 | $21.40 | 42,816 |
| 2020-05-27 | $23.40 | $23.42 | $22.92 | $23.22 | $21.83 | 86,367 |
| 2020-05-26 | $22.89 | $23.03 | $22.78 | $22.81 | $21.44 | 267,961 |
| 2020-05-22 | $21.01 | $21.05 | $20.79 | $21.03 | $19.77 | 96,900 |
| 2020-05-21 | $20.96 | $20.96 | $20.61 | $20.65 | $19.41 | 91,409 |
| 2020-05-20 | $20.76 | $20.95 | $20.58 | $20.84 | $19.59 | 143,245 |
| 2020-05-19 | $20.69 | $20.70 | $20.39 | $20.41 | $19.19 | 190,653 |
| 2020-05-18 | $20.28 | $21.06 | $20.28 | $20.96 | $19.70 | 141,522 |
| 2020-05-15 | $19.55 | $19.55 | $19.27 | $19.49 | $18.32 | 93,385 |
| 2020-05-14 | $18.85 | $19.39 | $18.81 | $19.34 | $18.18 | 96,378 |
| 2020-05-13 | $20.07 | $20.12 | $19.56 | $19.63 | $18.45 | 77,377 |
| 2020-05-12 | $20.87 | $20.87 | $20.10 | $20.10 | $18.90 | 127,201 |
| 2020-05-11 | $20.46 | $20.75 | $20.40 | $20.59 | $19.36 | 92,608 |
| 2020-05-08 | $20.82 | $21.08 | $20.62 | $20.78 | $19.53 | 58,698 |
| 2020-05-07 | $20.95 | $21.18 | $20.83 | $21.05 | $19.79 | 121,100 |
| 2020-05-06 | $20.99 | $20.99 | $20.57 | $20.57 | $19.34 | 62,190 |
| 2020-05-05 | $21.02 | $21.20 | $20.78 | $20.87 | $19.62 | 67,679 |
| 2020-05-04 | $21.17 | $21.48 | $21.04 | $21.27 | $20.00 | 116,731 |
| 2020-05-01 | $20.97 | $21.90 | $20.97 | $21.50 | $20.21 | 55,994 |
| 2020-04-30 | $23.31 | $23.60 | $22.36 | $22.60 | $20.54 | 76,008 |
| 2020-04-29 | $23.66 | $24.00 | $23.52 | $23.97 | $21.78 | 72,117 |
| 2020-04-28 | $22.84 | $23.08 | $22.48 | $22.95 | $20.85 | 140,881 |
| 2020-04-27 | $21.99 | $22.37 | $21.90 | $22.37 | $20.33 | 84,946 |
| 2020-04-24 | $21.54 | $21.80 | $21.36 | $21.69 | $19.71 | 69,370 |
| 2020-04-23 | $21.12 | $21.70 | $21.01 | $21.10 | $19.17 | 109,948 |
| 2020-04-22 | $21.47 | $21.48 | $21.14 | $21.28 | $19.34 | 168,470 |
| 2020-04-21 | $21.50 | $21.77 | $21.30 | $21.47 | $19.51 | 132,482 |
| 2020-04-20 | $21.47 | $21.84 | $21.39 | $21.43 | $19.47 | 145,453 |
| 2020-04-17 | $21.23 | $21.36 | $21.05 | $21.31 | $19.36 | 110,411 |
| 2020-04-16 | $20.61 | $20.63 | $20.18 | $20.38 | $18.52 | 135,052 |
| 2020-04-15 | $20.95 | $21.11 | $20.69 | $20.74 | $18.85 | 148,948 |
| 2020-04-14 | $21.12 | $21.36 | $21.03 | $21.21 | $19.27 | 231,706 |
| 2020-04-13 | $20.69 | $21.19 | $20.56 | $20.77 | $18.87 | 95,563 |
| 2020-04-09 | $20.85 | $21.19 | $20.81 | $21.18 | $19.25 | 94,323 |
| 2020-04-08 | $20.25 | $20.40 | $19.99 | $20.32 | $18.46 | 125,173 |
| 2020-04-07 | $20.82 | $20.82 | $20.08 | $20.16 | $18.32 | 232,625 |
| 2020-04-06 | $19.47 | $19.93 | $19.36 | $19.87 | $18.06 | 206,279 |
| 2020-04-03 | $18.45 | $19.29 | $18.25 | $19.26 | $17.50 | 214,077 |
| 2020-04-02 | $18.83 | $19.36 | $18.69 | $18.77 | $17.06 | 216,309 |
| 2020-04-01 | $19.11 | $19.28 | $18.80 | $18.88 | $17.16 | 98,793 |
| 2020-03-31 | $20.01 | $20.67 | $19.72 | $19.84 | $18.03 | 145,588 |
| 2020-03-30 | $19.65 | $20.34 | $19.35 | $20.07 | $18.24 | 253,694 |
| 2020-03-27 | $19.39 | $20.53 | $19.20 | $20.08 | $18.25 | 117,676 |
| 2020-03-26 | $19.81 | $20.67 | $19.75 | $20.56 | $18.68 | 142,176 |
| 2020-03-25 | $19.93 | $20.54 | $19.49 | $20.04 | $18.21 | 149,843 |
| 2020-03-24 | $19.12 | $20.13 | $19.09 | $19.92 | $18.10 | 216,074 |
| 2020-03-23 | $16.64 | $16.93 | $16.29 | $16.53 | $15.02 | 274,866 |
| 2020-03-20 | $17.29 | $17.39 | $16.27 | $16.38 | $14.88 | 179,569 |
| 2020-03-19 | $16.49 | $18.20 | $16.39 | $17.25 | $15.68 | 359,788 |
| 2020-03-18 | $16.47 | $16.83 | $15.40 | $15.90 | $14.45 | 273,130 |
| 2020-03-17 | $17.11 | $17.62 | $16.56 | $17.46 | $15.87 | 364,856 |
| 2020-03-16 | $16.85 | $18.68 | $16.79 | $17.45 | $15.86 | 283,769 |
| 2020-03-13 | $20.19 | $20.22 | $18.67 | $19.72 | $17.92 | 260,720 |
| 2020-03-12 | $20.84 | $20.84 | $18.87 | $19.21 | $17.46 | 442,614 |
| 2020-03-11 | $24.03 | $24.03 | $23.03 | $23.21 | $21.09 | 165,552 |
| 2020-03-10 | $25.00 | $25.06 | $23.90 | $24.72 | $22.46 | 131,804 |
| 2020-03-09 | $25.23 | $25.70 | $24.48 | $24.70 | $22.45 | 75,423 |
| 2020-03-06 | $26.68 | $26.83 | $26.32 | $26.63 | $24.20 | 99,031 |
| 2020-03-05 | $26.98 | $27.34 | $26.89 | $27.15 | $24.67 | 68,462 |
| 2020-03-04 | $27.03 | $27.47 | $26.93 | $27.47 | $24.96 | 72,369 |
| 2020-03-03 | $26.94 | $27.25 | $26.17 | $26.35 | $23.94 | 133,690 |
| 2020-03-02 | $25.93 | $26.37 | $25.76 | $26.37 | $23.96 | 113,458 |
| 2020-02-28 | $25.88 | $26.07 | $25.19 | $25.53 | $23.20 | 102,369 |
| 2020-02-27 | $27.00 | $27.16 | $26.37 | $26.41 | $24.00 | 97,635 |
| 2020-02-26 | $27.53 | $27.78 | $27.40 | $27.53 | $25.02 | 115,030 |
| 2020-02-25 | $28.21 | $28.21 | $27.21 | $27.30 | $24.81 | 169,726 |
| 2020-02-24 | $28.40 | $28.65 | $28.40 | $28.48 | $25.88 | 64,892 |
| 2020-02-21 | $29.76 | $29.84 | $29.67 | $29.78 | $27.06 | 22,578 |
| 2020-02-20 | $30.02 | $30.02 | $29.61 | $29.76 | $27.04 | 29,056 |
| 2020-02-19 | $30.36 | $30.46 | $30.32 | $30.41 | $27.63 | 19,765 |
| 2020-02-18 | $30.40 | $30.53 | $30.36 | $30.45 | $27.67 | 35,841 |
| 2020-02-14 | $30.62 | $30.74 | $30.54 | $30.58 | $27.79 | 31,893 |
| 2020-02-13 | $30.40 | $30.51 | $30.33 | $30.47 | $27.69 | 30,168 |
| 2020-02-12 | $30.32 | $30.39 | $30.29 | $30.35 | $27.58 | 62,391 |
| 2020-02-11 | $30.33 | $30.38 | $30.27 | $30.33 | $27.56 | 39,577 |
| 2020-02-10 | $30.26 | $30.36 | $30.23 | $30.36 | $27.59 | 28,398 |
| 2020-02-07 | $30.38 | $30.46 | $30.31 | $30.35 | $27.58 | 32,765 |
| 2020-02-06 | $30.47 | $30.50 | $30.30 | $30.37 | $27.60 | 29,207 |
| 2020-02-05 | $30.15 | $30.30 | $30.05 | $30.24 | $27.48 | 32,708 |
| 2020-02-04 | $30.03 | $30.08 | $29.96 | $30.01 | $27.27 | 22,281 |
| 2020-02-03 | $29.77 | $29.99 | $29.77 | $29.88 | $27.15 | 23,471 |
| 2020-01-31 | $29.59 | $29.60 | $29.39 | $29.50 | $26.81 | 37,864 |
| 2020-01-30 | $29.72 | $29.82 | $29.62 | $29.82 | $27.10 | 43,597 |
| 2020-01-29 | $29.91 | $29.98 | $29.82 | $29.90 | $27.17 | 25,758 |
| 2020-01-28 | $29.82 | $29.95 | $29.77 | $29.95 | $27.22 | 43,841 |
| 2020-01-27 | $29.31 | $29.47 | $29.31 | $29.37 | $26.69 | 39,639 |
| 2020-01-24 | $30.14 | $30.15 | $29.83 | $29.93 | $27.20 | 157,244 |
| 2020-01-23 | $30.03 | $30.03 | $29.80 | $29.99 | $27.25 | 77,080 |
| 2020-01-22 | $30.12 | $30.12 | $29.98 | $30.05 | $27.31 | 84,211 |
| 2020-01-21 | $30.12 | $30.14 | $29.94 | $30.03 | $27.29 | 52,385 |
| 2020-01-17 | $29.66 | $29.82 | $29.61 | $29.82 | $27.10 | 36,998 |
| 2020-01-16 | $29.75 | $29.85 | $29.70 | $29.85 | $27.12 | 32,145 |
| 2020-01-15 | $29.67 | $29.85 | $29.67 | $29.75 | $27.03 | 23,498 |
| 2020-01-14 | $29.69 | $29.81 | $29.67 | $29.76 | $27.04 | 31,684 |
| 2020-01-13 | $29.75 | $29.93 | $29.66 | $29.85 | $27.12 | 35,720 |
| 2020-01-10 | $29.87 | $29.90 | $29.69 | $29.74 | $27.03 | 35,799 |
| 2020-01-09 | $29.78 | $29.87 | $29.72 | $29.86 | $27.13 | 26,203 |
| 2020-01-08 | $29.40 | $29.55 | $29.37 | $29.47 | $26.78 | 42,159 |
| 2020-01-07 | $29.50 | $29.52 | $29.39 | $29.43 | $26.74 | 32,760 |
| 2020-01-06 | $29.28 | $29.43 | $29.25 | $29.39 | $26.71 | 24,212 |
| 2020-01-03 | $29.32 | $29.52 | $29.26 | $29.27 | $26.60 | 27,495 |
| 2020-01-02 | $29.66 | $29.80 | $29.66 | $29.78 | $27.06 | 33,942 |
| 2019-12-31 | $29.53 | $29.81 | $29.34 | $29.44 | $26.75 | 13,645 |
| 2019-12-30 | $29.53 | $29.53 | $29.26 | $29.26 | $26.59 | 28,848 |
| 2019-12-27 | $29.59 | $29.64 | $29.55 | $29.55 | $26.85 | 255,040 |
| 2019-12-26 | $29.35 | $29.65 | $29.35 | $29.57 | $26.87 | 57,039 |
| 2019-12-24 | $29.64 | $29.67 | $29.30 | $29.46 | $26.77 | 35,954 |
| 2019-12-23 | $29.41 | $29.57 | $29.41 | $29.52 | $26.83 | 32,361 |
| 2019-12-20 | $29.49 | $29.51 | $29.35 | $29.39 | $26.71 | 25,584 |
| 2019-12-19 | $29.40 | $29.54 | $29.38 | $29.52 | $26.83 | 21,200 |
| 2019-12-18 | $29.59 | $29.59 | $29.42 | $29.45 | $26.76 | 38,451 |
| 2019-12-17 | $29.71 | $29.80 | $29.65 | $29.77 | $27.05 | 14,250 |
| 2019-12-16 | $29.54 | $29.60 | $29.46 | $29.49 | $26.80 | 56,569 |
| 2019-12-13 | $29.36 | $29.48 | $29.29 | $29.33 | $26.65 | 49,227 |
| 2019-12-12 | $29.24 | $29.43 | $29.22 | $29.35 | $26.67 | 50,273 |
| 2019-12-11 | $28.93 | $29.07 | $28.88 | $29.02 | $26.37 | 24,420 |
| 2019-12-10 | $28.65 | $28.87 | $28.65 | $28.80 | $26.17 | 45,556 |
| 2019-12-09 | $28.76 | $28.83 | $28.69 | $28.70 | $26.08 | 50,574 |
| 2019-12-06 | $28.75 | $28.76 | $28.60 | $28.66 | $26.04 | 20,531 |
| 2019-12-05 | $28.68 | $28.68 | $28.50 | $28.60 | $25.99 | 16,054 |
| 2019-12-04 | $28.67 | $28.75 | $28.60 | $28.67 | $26.05 | 23,314 |
| 2019-12-03 | $28.28 | $28.38 | $28.24 | $28.36 | $25.77 | 109,207 |
| 2019-12-02 | $28.49 | $28.52 | $28.24 | $28.27 | $25.69 | 48,551 |
| 2019-11-29 | $28.69 | $28.73 | $28.64 | $28.69 | $26.07 | 15,742 |
| 2019-11-27 | $28.38 | $28.41 | $28.34 | $28.37 | $25.78 | 68,430 |
| 2019-11-26 | $28.22 | $28.28 | $28.17 | $28.22 | $25.64 | 29,555 |
| 2019-11-25 | $28.11 | $28.28 | $28.11 | $28.25 | $25.67 | 24,112 |
| 2019-11-22 | $28.28 | $28.28 | $28.05 | $28.06 | $25.50 | 90,518 |
| 2019-11-21 | $28.42 | $28.44 | $28.34 | $28.36 | $25.77 | 22,818 |
| 2019-11-20 | $28.42 | $28.55 | $28.40 | $28.44 | $25.84 | 34,749 |
| 2019-11-19 | $28.59 | $28.59 | $28.32 | $28.35 | $25.76 | 32,258 |
| 2019-11-18 | $28.28 | $28.42 | $28.26 | $28.38 | $25.79 | 52,880 |
| 2019-11-15 | $28.17 | $28.31 | $28.17 | $28.26 | $25.68 | 25,340 |
| 2019-11-14 | $27.91 | $28.07 | $27.91 | $28.01 | $25.45 | 23,318 |
| 2019-11-13 | $27.70 | $27.92 | $27.70 | $27.90 | $25.35 | 437,062 |
| 2019-11-12 | $27.95 | $28.04 | $27.95 | $27.97 | $25.42 | 13,997 |
| 2019-11-11 | $27.92 | $28.06 | $27.89 | $27.91 | $25.36 | 43,727 |
| 2019-11-08 | $27.88 | $27.91 | $27.80 | $27.86 | $25.32 | 32,248 |
| 2019-11-07 | $27.54 | $27.75 | $27.54 | $27.69 | $25.16 | 15,705 |
| 2019-11-06 | $27.63 | $27.81 | $27.63 | $27.75 | $25.22 | 25,377 |
| 2019-11-05 | $27.63 | $27.67 | $27.52 | $27.55 | $25.03 | 30,013 |
| 2019-11-04 | $28.02 | $28.05 | $27.80 | $27.85 | $25.31 | 33,741 |
| 2019-11-01 | $27.86 | $27.90 | $27.68 | $27.77 | $25.23 | 170,743 |
| 2019-10-31 | $27.73 | $27.80 | $27.67 | $27.74 | $25.21 | 28,450 |
| 2019-10-30 | $27.84 | $27.99 | $27.75 | $27.95 | $25.40 | 21,107 |
| 2019-10-29 | $27.70 | $27.81 | $27.67 | $27.74 | $25.21 | 21,596 |
| 2019-10-28 | $27.75 | $27.78 | $27.66 | $27.72 | $25.19 | 196,779 |
| 2019-10-25 | $27.63 | $27.67 | $27.56 | $27.63 | $25.11 | 46,355 |
| 2019-10-24 | $27.87 | $27.87 | $27.65 | $27.75 | $25.22 | 53,110 |
| 2019-10-23 | $27.63 | $27.85 | $27.60 | $27.83 | $25.29 | 27,964 |
| 2019-10-22 | $27.66 | $27.76 | $27.56 | $27.63 | $25.11 | 64,370 |
| 2019-10-21 | $27.76 | $27.78 | $27.61 | $27.65 | $25.13 | 46,189 |
| 2019-10-18 | $27.49 | $27.65 | $27.41 | $27.65 | $25.13 | 37,400 |
| 2019-10-17 | $27.31 | $27.34 | $27.16 | $27.22 | $24.74 | 16,325 |
| 2019-10-16 | $26.85 | $27.12 | $26.85 | $27.04 | $24.57 | 21,095 |
| 2019-10-15 | $26.61 | $27.05 | $26.61 | $27.01 | $24.54 | 40,729 |
| 2019-10-14 | $26.31 | $26.46 | $26.29 | $26.39 | $23.98 | 20,859 |
| 2019-10-11 | $26.65 | $26.69 | $26.63 | $26.63 | $24.20 | 45,896 |
| 2019-10-10 | $25.93 | $26.09 | $25.93 | $26.07 | $23.69 | 35,980 |
| 2019-10-09 | $25.96 | $26.00 | $25.93 | $25.95 | $23.58 | 23,215 |
| 2019-10-08 | $25.85 | $25.85 | $25.70 | $25.71 | $23.36 | 50,015 |
| 2019-10-07 | $25.96 | $26.05 | $25.93 | $25.93 | $23.56 | 42,610 |
| 2019-10-04 | $25.73 | $25.91 | $25.70 | $25.91 | $23.54 | 83,778 |
| 2019-10-03 | $25.46 | $25.56 | $25.37 | $25.45 | $23.13 | 27,255 |
| 2019-10-02 | $25.58 | $25.60 | $25.37 | $25.41 | $23.09 | 48,866 |
| 2019-10-01 | $25.89 | $25.90 | $25.74 | $25.79 | $23.44 | 30,064 |
| 2019-09-30 | $25.86 | $25.89 | $25.79 | $25.79 | $23.44 | 19,044 |
| 2019-09-27 | $25.78 | $25.90 | $25.73 | $25.78 | $23.43 | 27,562 |
| 2019-09-26 | $25.73 | $25.87 | $25.73 | $25.84 | $23.48 | 35,456 |
| 2019-09-25 | $25.47 | $25.50 | $25.38 | $25.45 | $23.13 | 18,954 |
| 2019-09-24 | $25.60 | $25.73 | $25.60 | $25.70 | $23.35 | 20,342 |
| 2019-09-23 | $25.55 | $25.63 | $25.55 | $25.58 | $23.24 | 21,070 |
| 2019-09-20 | $25.65 | $25.69 | $25.54 | $25.54 | $23.21 | 29,643 |
| 2019-09-19 | $25.45 | $25.57 | $25.45 | $25.51 | $23.18 | 39,329 |
| 2019-09-18 | $25.32 | $25.49 | $25.28 | $25.44 | $23.12 | 31,133 |
| 2019-09-17 | $24.91 | $25.21 | $24.91 | $25.18 | $22.88 | 27,256 |
| 2019-09-16 | $25.05 | $25.06 | $24.93 | $24.95 | $22.67 | 13,423 |
| 2019-09-13 | $25.36 | $25.44 | $25.36 | $25.40 | $23.08 | 34,597 |
| 2019-09-12 | $25.07 | $25.47 | $25.07 | $25.42 | $23.10 | 25,810 |
| 2019-09-11 | $25.06 | $25.15 | $25.01 | $25.09 | $22.80 | 18,468 |
| 2019-09-10 | $25.13 | $25.21 | $25.09 | $25.15 | $22.85 | 24,048 |
| 2019-09-09 | $24.92 | $25.05 | $24.87 | $24.99 | $22.71 | 19,370 |
| 2019-09-06 | $24.53 | $24.60 | $24.52 | $24.52 | $22.28 | 25,389 |
| 2019-09-05 | $24.61 | $24.67 | $24.43 | $24.48 | $22.25 | 34,100 |
| 2019-09-04 | $24.35 | $24.49 | $24.32 | $24.39 | $22.16 | 70,298 |
| 2019-09-03 | $24.08 | $24.11 | $23.99 | $24.11 | $21.91 | 44,661 |
| 2019-08-30 | $23.98 | $23.99 | $23.83 | $23.95 | $21.76 | 25,795 |
| 2019-08-29 | $24.09 | $24.18 | $24.01 | $24.12 | $21.92 | 37,577 |
| 2019-08-28 | $23.76 | $23.99 | $23.76 | $23.95 | $21.76 | 32,177 |
| 2019-08-27 | $24.10 | $24.13 | $23.97 | $24.11 | $21.91 | 415,289 |
| 2019-08-26 | $24.30 | $24.31 | $24.19 | $24.23 | $22.02 | 80,507 |
| 2019-08-23 | $24.31 | $24.35 | $24.09 | $24.13 | $21.93 | 42,353 |
| 2019-08-22 | $24.29 | $24.33 | $24.17 | $24.32 | $22.10 | 26,363 |
| 2019-08-21 | $24.47 | $24.50 | $24.35 | $24.42 | $22.19 | 53,554 |
| 2019-08-20 | $24.32 | $24.32 | $24.17 | $24.22 | $22.01 | 34,456 |
| 2019-08-19 | $24.33 | $24.37 | $24.26 | $24.26 | $22.05 | 26,321 |
| 2019-08-16 | $23.95 | $24.09 | $23.91 | $24.05 | $21.85 | 43,207 |
| 2019-08-15 | $23.88 | $23.98 | $23.81 | $23.87 | $21.69 | 51,201 |
| 2019-08-14 | $23.92 | $23.98 | $23.77 | $23.83 | $21.65 | 49,018 |
| 2019-08-13 | $24.25 | $24.46 | $24.24 | $24.35 | $22.13 | 35,232 |
| 2019-08-12 | $24.36 | $24.46 | $24.29 | $24.32 | $22.10 | 36,495 |
| 2019-08-09 | $24.16 | $24.24 | $24.04 | $24.16 | $21.95 | 61,809 |
| 2019-08-08 | $23.90 | $24.09 | $23.90 | $23.97 | $21.78 | 31,689 |
| 2019-08-07 | $23.51 | $23.75 | $23.48 | $23.68 | $21.52 | 39,871 |
| 2019-08-06 | $23.78 | $23.78 | $23.34 | $23.52 | $21.37 | 53,327 |
| 2019-08-05 | $23.84 | $23.89 | $23.65 | $23.72 | $21.55 | 52,609 |
| 2019-08-02 | $23.85 | $23.86 | $23.62 | $23.83 | $21.65 | 29,217 |
| 2019-08-01 | $23.94 | $24.08 | $23.83 | $23.93 | $21.75 | 62,443 |
| 2019-07-31 | $24.25 | $24.35 | $23.92 | $23.97 | $21.78 | 51,686 |
| 2019-07-30 | $24.34 | $24.37 | $24.20 | $24.21 | $22.00 | 73,155 |
| 2019-07-29 | $24.67 | $24.67 | $24.57 | $24.60 | $22.35 | 60,896 |
| 2019-07-26 | $24.45 | $24.50 | $24.21 | $24.34 | $22.12 | 39,955 |
| 2019-07-25 | $24.73 | $24.73 | $24.42 | $24.45 | $22.22 | 94,586 |
| 2019-07-24 | $24.87 | $24.95 | $24.85 | $24.94 | $22.66 | 37,458 |
| 2019-07-23 | $24.90 | $24.95 | $24.79 | $24.89 | $22.62 | 33,746 |
| 2019-07-22 | $25.01 | $25.07 | $24.97 | $24.99 | $22.71 | 28,000 |
| 2019-07-19 | $25.28 | $25.36 | $25.20 | $25.24 | $22.94 | 52,030 |
| 2019-07-18 | $25.00 | $25.35 | $24.92 | $25.33 | $23.02 | 267,901 |
| 2019-07-17 | $25.07 | $25.09 | $24.95 | $24.96 | $22.68 | 549,424 |
| 2019-07-16 | $25.06 | $25.06 | $24.94 | $24.96 | $22.68 | 51,007 |
| 2019-07-15 | $25.10 | $25.12 | $25.06 | $25.09 | $22.80 | 66,193 |
| 2019-07-12 | $24.88 | $24.95 | $24.81 | $24.92 | $22.65 | 61,910 |
| 2019-07-11 | $25.22 | $25.25 | $25.12 | $25.19 | $22.89 | 33,997 |
| 2019-07-10 | $25.41 | $25.41 | $25.21 | $25.21 | $22.91 | 41,800 |
| 2019-07-09 | $25.31 | $25.45 | $25.30 | $25.45 | $23.13 | 87,387 |
| 2019-07-08 | $25.42 | $25.47 | $25.35 | $25.39 | $23.07 | 91,463 |
| 2019-07-05 | $25.40 | $25.42 | $25.23 | $25.40 | $23.08 | 30,301 |
| 2019-07-03 | $25.67 | $25.74 | $25.59 | $25.68 | $23.34 | 15,488 |
| 2019-07-02 | $25.38 | $25.51 | $25.37 | $25.47 | $23.14 | 48,387 |
| 2019-07-01 | $25.34 | $25.34 | $25.06 | $25.13 | $22.84 | 25,339 |
| 2019-06-28 | $25.04 | $25.14 | $25.02 | $25.04 | $22.75 | 161,979 |
| 2019-06-27 | $25.07 | $25.16 | $25.02 | $25.03 | $22.74 | 129,909 |
| 2019-06-26 | $25.38 | $25.44 | $25.32 | $25.32 | $23.01 | 136,864 |
| 2019-06-25 | $25.41 | $25.42 | $25.31 | $25.35 | $23.04 | 28,279 |
| 2019-06-24 | $25.57 | $25.59 | $25.49 | $25.50 | $23.17 | 61,923 |
| 2019-06-21 | $25.44 | $25.59 | $25.44 | $25.53 | $23.20 | 29,170 |
| 2019-06-20 | $25.24 | $25.31 | $25.12 | $25.27 | $22.96 | 99,055 |
| 2019-06-19 | $25.08 | $25.11 | $24.85 | $25.06 | $22.77 | 27,695 |
| 2019-06-18 | $25.05 | $25.18 | $25.01 | $25.07 | $22.78 | 89,508 |
| 2019-06-17 | $24.96 | $25.01 | $24.87 | $24.87 | $22.60 | 36,143 |
| 2019-06-14 | $24.86 | $24.86 | $24.77 | $24.86 | $22.59 | 25,102 |
| 2019-06-13 | $25.04 | $25.06 | $24.95 | $24.95 | $22.67 | 30,412 |
| 2019-06-12 | $25.04 | $25.06 | $24.94 | $24.94 | $22.66 | 82,735 |
| 2019-06-11 | $25.00 | $25.00 | $24.84 | $24.92 | $22.65 | 59,993 |
| 2019-06-10 | $24.91 | $25.05 | $24.90 | $24.97 | $22.69 | 61,588 |
| 2019-06-07 | $24.87 | $25.03 | $24.87 | $25.02 | $22.74 | 52,414 |
| 2019-06-06 | $24.62 | $24.75 | $24.58 | $24.72 | $22.46 | 49,273 |
| 2019-06-05 | $24.49 | $24.55 | $24.42 | $24.44 | $22.21 | 75,799 |
| 2019-06-04 | $24.45 | $24.67 | $24.45 | $24.63 | $22.38 | 105,037 |
| 2019-06-03 | $24.27 | $24.37 | $24.23 | $24.37 | $22.15 | 30,898 |
| 2019-05-31 | $24.04 | $24.15 | $24.02 | $24.06 | $21.86 | 47,887 |
| 2019-05-30 | $24.29 | $24.39 | $24.28 | $24.35 | $22.13 | 46,363 |
| 2019-05-29 | $24.10 | $24.10 | $23.95 | $24.01 | $21.82 | 31,591 |
| 2019-05-28 | $24.52 | $24.55 | $24.36 | $24.36 | $22.14 | 38,219 |
| 2019-05-24 | $24.49 | $24.61 | $24.48 | $24.57 | $22.33 | 18,712 |
| 2019-05-23 | $24.08 | $24.08 | $23.94 | $24.03 | $21.84 | 82,122 |
| 2019-05-22 | $24.23 | $24.38 | $24.20 | $24.35 | $22.13 | 173,499 |
| 2019-05-21 | $24.32 | $24.35 | $24.22 | $24.35 | $22.13 | 27,032 |
| 2019-05-20 | $24.08 | $24.22 | $24.07 | $24.20 | $21.99 | 28,253 |
| 2019-05-17 | $24.29 | $24.46 | $24.29 | $24.32 | $22.10 | 31,090 |
| 2019-05-16 | $24.28 | $24.55 | $24.28 | $24.42 | $22.19 | 159,349 |
| 2019-05-15 | $23.78 | $24.17 | $23.74 | $24.09 | $21.89 | 78,804 |
| 2019-05-14 | $23.53 | $23.78 | $23.53 | $23.70 | $21.54 | 59,634 |
| 2019-05-13 | $23.45 | $23.51 | $23.34 | $23.35 | $21.22 | 33,743 |
| 2019-05-10 | $23.51 | $23.76 | $23.47 | $23.74 | $21.57 | 54,285 |
| 2019-05-09 | $23.14 | $23.39 | $23.14 | $23.33 | $21.20 | 42,210 |
| 2019-05-08 | $23.24 | $23.36 | $23.20 | $23.26 | $21.14 | 28,468 |
| 2019-05-07 | $23.62 | $23.68 | $23.34 | $23.48 | $21.34 | 30,592 |
| 2019-05-06 | $23.38 | $23.73 | $23.38 | $23.73 | $21.56 | 40,598 |
| 2019-05-03 | $23.66 | $23.80 | $23.60 | $23.78 | $21.61 | 25,713 |
| 2019-05-02 | $23.73 | $23.78 | $23.68 | $23.73 | $21.56 | 25,838 |
| 2019-05-01 | $24.55 | $24.90 | $24.44 | $24.58 | $21.68 | 40,565 |
| 2019-04-30 | $24.83 | $24.87 | $24.64 | $24.70 | $21.79 | 344,377 |
| 2019-04-29 | $24.73 | $24.81 | $24.67 | $24.78 | $21.86 | 21,432 |
| 2019-04-26 | $24.80 | $24.90 | $24.75 | $24.87 | $21.93 | 57,798 |
| 2019-04-25 | $24.59 | $24.79 | $24.59 | $24.79 | $21.87 | 47,159 |
| 2019-04-24 | $24.67 | $24.72 | $24.59 | $24.62 | $21.72 | 27,647 |
| 2019-04-23 | $24.83 | $24.98 | $24.82 | $24.98 | $22.03 | 23,817 |
| 2019-04-22 | $24.81 | $24.93 | $24.81 | $24.83 | $21.90 | 17,093 |
| 2019-04-18 | $24.80 | $24.90 | $24.80 | $24.88 | $21.94 | 25,580 |
| 2019-04-17 | $24.77 | $24.86 | $24.73 | $24.83 | $21.90 | 22,129 |
| 2019-04-16 | $24.70 | $24.82 | $24.66 | $24.71 | $21.79 | 19,871 |
| 2019-04-15 | $24.20 | $24.28 | $24.18 | $24.23 | $21.37 | 20,527 |
| 2019-04-12 | $24.22 | $24.26 | $24.13 | $24.17 | $21.32 | 37,472 |
| 2019-04-11 | $24.23 | $24.27 | $24.18 | $24.25 | $21.39 | 94,425 |
| 2019-04-10 | $24.13 | $24.24 | $24.13 | $24.22 | $21.36 | 28,200 |
| 2019-04-09 | $24.19 | $24.23 | $24.11 | $24.13 | $21.28 | 29,188 |
| 2019-04-08 | $24.32 | $24.32 | $24.09 | $24.15 | $21.30 | 25,927 |
| 2019-04-05 | $24.14 | $24.22 | $24.14 | $24.18 | $21.33 | 20,035 |
| 2019-04-04 | $24.14 | $24.28 | $24.11 | $24.17 | $21.32 | 58,161 |
| 2019-04-03 | $23.98 | $24.19 | $23.97 | $24.11 | $21.27 | 66,014 |
| 2019-04-02 | $23.83 | $24.00 | $23.83 | $23.99 | $21.16 | 32,640 |
| 2019-04-01 | $23.81 | $23.83 | $23.75 | $23.81 | $21.00 | 26,170 |
| 2019-03-29 | $23.69 | $23.79 | $23.55 | $23.68 | $20.89 | 29,012 |
| 2019-03-28 | $23.40 | $23.57 | $23.36 | $23.55 | $20.77 | 248,473 |
| 2019-03-27 | $23.52 | $23.54 | $23.31 | $23.45 | $20.68 | 36,329 |
| 2019-03-26 | $23.55 | $23.55 | $23.33 | $23.46 | $20.69 | 32,014 |
| 2019-03-25 | $23.44 | $23.50 | $23.40 | $23.48 | $20.71 | 25,838 |
| 2019-03-22 | $23.64 | $23.65 | $23.32 | $23.42 | $20.66 | 30,074 |
| 2019-03-21 | $23.76 | $24.03 | $23.72 | $24.03 | $21.19 | 18,776 |
| 2019-03-20 | $24.08 | $24.13 | $23.89 | $24.04 | $21.20 | 55,725 |
| 2019-03-19 | $24.67 | $24.73 | $24.48 | $24.53 | $21.63 | 22,339 |
| 2019-03-18 | $24.46 | $24.57 | $24.45 | $24.54 | $21.64 | 25,637 |
| 2019-03-15 | $24.25 | $24.49 | $24.22 | $24.44 | $21.56 | 36,911 |
| 2019-03-14 | $23.75 | $23.95 | $23.75 | $23.88 | $21.06 | 41,676 |
| 2019-03-13 | $23.57 | $23.71 | $23.57 | $23.70 | $20.90 | 30,769 |
| 2019-03-12 | $23.49 | $23.65 | $23.48 | $23.60 | $20.82 | 22,959 |
| 2019-03-11 | $23.46 | $23.53 | $23.35 | $23.52 | $20.75 | 42,214 |
| 2019-03-08 | $23.33 | $23.57 | $23.33 | $23.49 | $20.72 | 191,736 |
| 2019-03-07 | $23.32 | $23.39 | $23.20 | $23.25 | $20.51 | 94,781 |
| 2019-03-06 | $23.68 | $23.71 | $23.61 | $23.61 | $20.82 | 32,616 |
| 2019-03-05 | $23.63 | $23.64 | $23.42 | $23.62 | $20.83 | 23,690 |
| 2019-03-04 | $23.63 | $23.63 | $23.47 | $23.56 | $20.78 | 28,003 |
| 2019-03-01 | $23.73 | $23.74 | $23.63 | $23.70 | $20.90 | 29,943 |
| 2019-02-28 | $23.37 | $23.56 | $23.35 | $23.52 | $20.75 | 42,343 |
| 2019-02-27 | $23.42 | $23.58 | $23.30 | $23.39 | $20.63 | 142,932 |
| 2019-02-26 | $23.59 | $23.72 | $23.57 | $23.67 | $20.88 | 70,986 |
| 2019-02-25 | $23.55 | $23.60 | $23.52 | $23.53 | $20.75 | 124,673 |
| 2019-02-22 | $23.37 | $23.39 | $23.31 | $23.34 | $20.58 | 106,690 |
| 2019-02-21 | $23.46 | $23.46 | $23.28 | $23.31 | $20.56 | 41,424 |
| 2019-02-20 | $23.27 | $23.45 | $23.22 | $23.40 | $20.64 | 60,897 |
| 2019-02-19 | $22.98 | $23.25 | $22.98 | $23.23 | $20.49 | 47,671 |
| 2019-02-15 | $22.81 | $23.04 | $22.81 | $23.02 | $20.30 | 106,253 |
| 2019-02-14 | $22.54 | $22.75 | $22.54 | $22.63 | $19.96 | 416,344 |
| 2019-02-13 | $22.63 | $22.65 | $22.47 | $22.55 | $19.89 | 43,171 |
| 2019-02-12 | $22.71 | $22.84 | $22.71 | $22.78 | $20.09 | 39,859 |
| 2019-02-11 | $22.57 | $22.59 | $22.48 | $22.53 | $19.87 | 47,876 |
| 2019-02-08 | $22.53 | $22.53 | $22.30 | $22.44 | $19.79 | 57,342 |
| 2019-02-07 | $22.51 | $22.58 | $22.21 | $22.50 | $19.85 | 46,572 |
| 2019-02-06 | $22.66 | $22.77 | $22.50 | $22.72 | $20.04 | 64,773 |
| 2019-02-05 | $22.61 | $22.67 | $22.56 | $22.58 | $19.92 | 74,888 |
| 2019-02-04 | $22.43 | $22.62 | $22.40 | $22.58 | $19.92 | 81,678 |
| 2019-02-01 | $22.51 | $22.56 | $22.43 | $22.52 | $19.86 | 65,538 |
| 2019-01-31 | $22.26 | $22.30 | $22.15 | $22.30 | $19.67 | 46,880 |
| 2019-01-30 | $22.29 | $22.62 | $22.29 | $22.50 | $19.85 | 33,901 |
| 2019-01-29 | $22.45 | $22.58 | $22.41 | $22.54 | $19.88 | 127,969 |
| 2019-01-28 | $22.28 | $22.44 | $22.27 | $22.41 | $19.77 | 186,937 |
| 2019-01-25 | $22.31 | $22.38 | $22.27 | $22.32 | $19.69 | 35,906 |
| 2019-01-24 | $22.25 | $22.35 | $22.18 | $22.34 | $19.70 | 258,711 |
| 2019-01-23 | $22.19 | $22.23 | $22.07 | $22.14 | $19.53 | 144,948 |
| 2019-01-22 | $22.17 | $22.20 | $21.94 | $21.96 | $19.36 | 62,966 |
| 2019-01-18 | $22.12 | $22.26 | $22.04 | $22.19 | $19.57 | 47,677 |
| 2019-01-17 | $21.70 | $21.80 | $21.60 | $21.76 | $19.19 | 52,587 |
| 2019-01-16 | $21.79 | $21.88 | $21.78 | $21.81 | $19.24 | 55,047 |
| 2019-01-15 | $21.75 | $21.91 | $21.75 | $21.88 | $19.30 | 30,833 |
| 2019-01-14 | $21.90 | $22.06 | $21.90 | $22.01 | $19.41 | 64,562 |
| 2019-01-11 | $21.88 | $22.00 | $21.78 | $21.92 | $19.33 | 182,341 |
| 2019-01-10 | $21.70 | $21.88 | $21.66 | $21.83 | $19.25 | 40,837 |
| 2019-01-09 | $21.49 | $21.67 | $21.48 | $21.62 | $19.07 | 30,672 |
| 2019-01-08 | $21.41 | $21.46 | $21.23 | $21.34 | $18.82 | 79,677 |
| 2019-01-07 | $21.54 | $21.63 | $21.49 | $21.54 | $19.00 | 131,073 |
| 2019-01-04 | $21.47 | $21.81 | $21.45 | $21.79 | $19.22 | 63,033 |
| 2019-01-03 | $21.23 | $21.38 | $21.23 | $21.33 | $18.81 | 53,981 |
| 2019-01-02 | $21.17 | $21.42 | $21.17 | $21.40 | $18.87 | 42,612 |
| 2018-12-31 | $21.69 | $22.02 | $21.69 | $21.85 | $19.27 | 96,483 |
| 2018-12-28 | $21.84 | $21.89 | $21.68 | $21.87 | $19.29 | 63,707 |
| 2018-12-27 | $21.04 | $21.37 | $21.04 | $21.37 | $18.85 | 122,123 |
| 2018-12-26 | $21.07 | $21.46 | $20.94 | $21.34 | $18.82 | 74,346 |
| 2018-12-24 | $20.89 | $21.78 | $20.89 | $21.09 | $18.60 | 45,448 |
| 2018-12-21 | $21.35 | $21.64 | $21.14 | $21.16 | $18.66 | 154,845 |
| 2018-12-20 | $21.50 | $21.62 | $21.44 | $21.52 | $18.98 | 74,162 |
| 2018-12-19 | $21.66 | $21.73 | $21.34 | $21.44 | $18.91 | 67,741 |
| 2018-12-18 | $21.34 | $21.44 | $21.26 | $21.32 | $18.80 | 90,825 |
| 2018-12-17 | $21.20 | $21.29 | $21.05 | $21.11 | $18.62 | 85,026 |
| 2018-12-14 | $21.15 | $21.27 | $21.14 | $21.14 | $18.65 | 58,921 |
| 2018-12-13 | $21.27 | $21.35 | $21.20 | $21.24 | $18.73 | 504,968 |
| 2018-12-12 | $21.35 | $21.42 | $21.24 | $21.28 | $18.77 | 93,649 |
| 2018-12-11 | $21.32 | $21.32 | $21.03 | $21.10 | $18.61 | 132,708 |
| 2018-12-10 | $21.25 | $21.29 | $21.03 | $21.15 | $18.65 | 108,117 |
| 2018-12-07 | $21.35 | $21.39 | $21.20 | $21.27 | $18.76 | 55,574 |
| 2018-12-06 | $21.05 | $21.36 | $20.96 | $21.36 | $18.84 | 287,044 |
| 2018-12-04 | $22.23 | $22.24 | $21.78 | $21.83 | $19.25 | 106,094 |
| 2018-12-03 | $21.98 | $22.05 | $21.91 | $22.02 | $19.42 | 260,071 |
| 2018-11-30 | $21.80 | $21.82 | $21.67 | $21.77 | $19.20 | 32,183 |
| 2018-11-29 | $21.86 | $21.92 | $21.77 | $21.88 | $19.30 | 28,119 |
| 2018-11-28 | $21.72 | $22.12 | $21.72 | $22.10 | $19.49 | 39,012 |
| 2018-11-27 | $22.01 | $22.17 | $21.98 | $22.12 | $19.51 | 51,355 |
| 2018-11-26 | $21.96 | $21.99 | $21.89 | $21.96 | $19.37 | 31,999 |
| 2018-11-23 | $21.50 | $21.57 | $21.46 | $21.48 | $18.94 | 67,445 |
| 2018-11-21 | $21.76 | $22.06 | $21.68 | $21.79 | $19.22 | 144,607 |
| 2018-11-20 | $21.52 | $21.67 | $21.43 | $21.56 | $19.02 | 169,045 |
| 2018-11-19 | $21.91 | $21.97 | $21.64 | $21.76 | $19.19 | 345,762 |
| 2018-11-16 | $21.71 | $21.91 | $21.66 | $21.88 | $19.30 | 229,074 |
| 2018-11-15 | $21.60 | $21.90 | $21.56 | $21.83 | $19.25 | 761,639 |
| 2018-11-14 | $21.90 | $21.97 | $21.70 | $21.88 | $19.30 | 46,570 |
| 2018-11-13 | $21.69 | $21.97 | $21.67 | $21.88 | $19.30 | 55,102 |
| 2018-11-12 | $21.58 | $21.58 | $21.33 | $21.35 | $18.83 | 21,852 |
| 2018-11-09 | $21.80 | $21.84 | $21.67 | $21.80 | $19.23 | 30,099 |
| 2018-11-08 | $21.81 | $21.86 | $21.56 | $21.59 | $19.04 | 26,893 |
| 2018-11-07 | $21.79 | $21.84 | $21.60 | $21.84 | $19.26 | 40,963 |
| 2018-11-06 | $21.60 | $21.74 | $21.59 | $21.74 | $19.18 | 64,832 |
| 2018-11-05 | $21.67 | $21.69 | $21.55 | $21.63 | $19.08 | 44,804 |
| 2018-11-02 | $21.64 | $21.73 | $21.44 | $21.56 | $19.02 | 46,968 |
| 2018-11-01 | $21.63 | $21.63 | $21.36 | $21.48 | $18.95 | 48,736 |
| 2018-10-31 | $21.43 | $21.58 | $21.41 | $21.44 | $18.91 | 43,566 |
| 2018-10-30 | $21.19 | $21.39 | $21.18 | $21.37 | $18.85 | 126,534 |
| 2018-10-29 | $21.33 | $21.35 | $20.99 | $21.13 | $18.64 | 70,217 |
| 2018-10-26 | $20.61 | $20.93 | $20.56 | $20.86 | $18.40 | 80,303 |
| 2018-10-25 | $20.95 | $21.23 | $20.88 | $21.14 | $18.65 | 59,741 |
| 2018-10-24 | $21.16 | $21.20 | $20.84 | $20.85 | $18.39 | 63,488 |
| 2018-10-23 | $21.17 | $21.33 | $21.06 | $21.24 | $18.73 | 63,385 |
| 2018-10-22 | $21.70 | $21.70 | $21.48 | $21.50 | $18.96 | 28,236 |
| 2018-10-19 | $21.65 | $21.83 | $21.63 | $21.78 | $19.21 | 60,266 |
| 2018-10-18 | $21.56 | $21.63 | $21.26 | $21.30 | $18.79 | 57,893 |
| 2018-10-17 | $21.40 | $21.49 | $21.31 | $21.38 | $18.86 | 91,249 |
| 2018-10-16 | $21.23 | $21.44 | $21.20 | $21.40 | $18.88 | 93,166 |
| 2018-10-15 | $21.18 | $21.26 | $21.11 | $21.16 | $18.66 | 212,246 |
| 2018-10-12 | $21.19 | $21.19 | $20.92 | $21.13 | $18.64 | 80,174 |
| 2018-10-11 | $21.47 | $21.47 | $21.06 | $21.18 | $18.68 | 37,814 |
| 2018-10-10 | $22.35 | $22.37 | $21.56 | $21.56 | $19.02 | 47,512 |
| 2018-10-09 | $22.07 | $22.15 | $22.04 | $22.09 | $19.48 | 36,926 |
| 2018-10-08 | $22.15 | $22.18 | $21.92 | $22.10 | $19.49 | 24,034 |
| 2018-10-05 | $22.40 | $22.41 | $22.20 | $22.31 | $19.68 | 45,767 |
| 2018-10-04 | $22.50 | $22.61 | $22.16 | $22.24 | $19.62 | 26,397 |
| 2018-10-03 | $22.20 | $22.20 | $22.02 | $22.07 | $19.47 | 48,308 |
| 2018-10-02 | $21.84 | $22.01 | $21.84 | $21.99 | $19.40 | 31,511 |
| 2018-10-01 | $22.06 | $22.12 | $21.94 | $21.97 | $19.38 | 32,696 |
| 2018-09-28 | $22.02 | $22.12 | $21.99 | $22.03 | $19.43 | 25,956 |
| 2018-09-27 | $22.46 | $22.59 | $22.41 | $22.45 | $19.80 | 25,171 |
| 2018-09-26 | $22.48 | $22.59 | $22.40 | $22.42 | $19.77 | 27,586 |
| 2018-09-25 | $22.42 | $22.48 | $22.34 | $22.38 | $19.74 | 51,709 |
| 2018-09-24 | $22.25 | $22.32 | $22.07 | $22.09 | $19.48 | 74,920 |
| 2018-09-21 | $22.25 | $22.25 | $22.11 | $22.21 | $19.59 | 21,461 |
| 2018-09-20 | $21.94 | $22.04 | $21.88 | $22.01 | $19.41 | 36,727 |
| 2018-09-19 | $21.68 | $21.76 | $21.63 | $21.74 | $19.18 | 25,592 |
| 2018-09-18 | $21.52 | $21.60 | $21.47 | $21.51 | $18.97 | 37,405 |
| 2018-09-17 | $21.53 | $21.57 | $21.42 | $21.45 | $18.92 | 35,251 |
| 2018-09-14 | $21.44 | $21.47 | $21.25 | $21.32 | $18.80 | 23,130 |
| 2018-09-13 | $21.23 | $21.26 | $21.10 | $21.24 | $18.73 | 36,559 |
| 2018-09-12 | $21.14 | $21.24 | $21.07 | $21.17 | $18.67 | 54,214 |
| 2018-09-11 | $20.87 | $21.18 | $20.87 | $21.01 | $18.53 | 57,191 |
| 2018-09-10 | $21.40 | $21.40 | $21.28 | $21.33 | $18.81 | 37,124 |
| 2018-09-07 | $21.25 | $21.45 | $21.14 | $21.22 | $18.72 | 60,305 |
| 2018-09-06 | $21.58 | $21.62 | $21.32 | $21.45 | $18.92 | 57,104 |
| 2018-09-05 | $21.60 | $21.65 | $21.39 | $21.49 | $18.95 | 36,394 |
| 2018-09-04 | $21.39 | $21.54 | $21.39 | $21.53 | $18.99 | 39,708 |
| 2018-08-31 | $21.66 | $21.72 | $21.41 | $21.49 | $18.95 | 48,244 |
| 2018-08-30 | $21.77 | $21.82 | $21.71 | $21.76 | $19.19 | 22,032 |
| 2018-08-29 | $21.81 | $21.93 | $21.81 | $21.89 | $19.31 | 32,164 |
| 2018-08-28 | $21.94 | $21.95 | $21.82 | $21.85 | $19.27 | 38,950 |
| 2018-08-27 | $21.56 | $21.81 | $21.54 | $21.79 | $19.22 | 30,656 |
| 2018-08-24 | $21.46 | $21.53 | $21.41 | $21.49 | $18.95 | 31,493 |
| 2018-08-23 | $21.27 | $21.33 | $21.15 | $21.22 | $18.72 | 31,001 |
| 2018-08-22 | $21.51 | $21.51 | $21.41 | $21.44 | $18.91 | 40,995 |
| 2018-08-21 | $21.34 | $21.41 | $21.22 | $21.33 | $18.81 | 63,094 |
| 2018-08-20 | $21.07 | $21.14 | $21.03 | $21.11 | $18.62 | 45,626 |
| 2018-08-17 | $20.93 | $21.09 | $20.87 | $21.08 | $18.59 | 40,667 |
| 2018-08-16 | $20.97 | $21.12 | $20.92 | $20.98 | $18.50 | 69,334 |
| 2018-08-15 | $20.63 | $20.65 | $20.46 | $20.60 | $18.17 | 67,419 |
| 2018-08-14 | $20.79 | $20.87 | $20.69 | $20.77 | $18.32 | 83,379 |
| 2018-08-13 | $21.07 | $21.07 | $20.83 | $20.87 | $18.41 | 61,171 |
| 2018-08-10 | $20.72 | $20.77 | $20.63 | $20.69 | $18.25 | 43,886 |
| 2018-08-09 | $21.18 | $21.20 | $21.08 | $21.10 | $18.61 | 49,073 |
| 2018-08-08 | $21.22 | $21.33 | $21.09 | $21.24 | $18.73 | 98,645 |
| 2018-08-07 | $21.75 | $21.84 | $21.66 | $21.69 | $19.13 | 136,860 |
| 2018-08-06 | $21.66 | $21.74 | $21.63 | $21.67 | $19.11 | 158,211 |
| 2018-08-03 | $21.62 | $21.82 | $21.62 | $21.80 | $19.23 | 34,763 |
| 2018-08-02 | $21.76 | $21.77 | $21.64 | $21.73 | $19.17 | 47,765 |
| 2018-08-01 | $22.03 | $22.11 | $21.94 | $22.00 | $19.40 | 26,765 |
| 2018-07-31 | $22.18 | $22.24 | $22.09 | $22.13 | $19.52 | 29,826 |
| 2018-07-30 | $22.04 | $22.08 | $21.93 | $21.95 | $19.36 | 48,046 |
| 2018-07-27 | $21.68 | $21.76 | $21.63 | $21.67 | $19.11 | 35,932 |
| 2018-07-26 | $21.65 | $21.65 | $21.48 | $21.51 | $18.97 | 42,121 |
| 2018-07-25 | $21.57 | $21.68 | $21.32 | $21.68 | $19.12 | 30,442 |
| 2018-07-24 | $21.76 | $21.84 | $21.65 | $21.67 | $19.11 | 28,727 |
| 2018-07-23 | $21.47 | $21.58 | $21.47 | $21.52 | $18.98 | 42,108 |
| 2018-07-20 | $21.29 | $21.42 | $21.29 | $21.37 | $18.85 | 42,366 |
| 2018-07-19 | $21.52 | $21.63 | $21.46 | $21.59 | $19.04 | 40,350 |
| 2018-07-18 | $21.81 | $21.89 | $21.74 | $21.76 | $19.19 | 132,611 |
| 2018-07-17 | $21.82 | $21.90 | $21.78 | $21.84 | $19.26 | 57,455 |
| 2018-07-16 | $21.85 | $21.99 | $21.81 | $21.93 | $19.34 | 56,978 |
| 2018-07-13 | $21.81 | $21.90 | $21.73 | $21.88 | $19.30 | 31,412 |
| 2018-07-12 | $21.78 | $21.88 | $21.71 | $21.85 | $19.27 | 43,374 |
| 2018-07-11 | $21.80 | $21.91 | $21.58 | $21.65 | $19.10 | 35,869 |
| 2018-07-10 | $21.77 | $21.80 | $21.69 | $21.78 | $19.21 | 43,349 |
| 2018-07-09 | $21.62 | $21.77 | $21.62 | $21.75 | $19.18 | 41,161 |
| 2018-07-06 | $21.56 | $21.59 | $21.44 | $21.48 | $18.95 | 35,893 |
| 2018-07-05 | $21.46 | $21.53 | $21.38 | $21.46 | $18.93 | 38,711 |
| 2018-07-03 | $21.17 | $21.24 | $21.09 | $21.11 | $18.62 | 41,509 |
| 2018-07-02 | $20.69 | $20.83 | $20.69 | $20.80 | $18.35 | 107,007 |
| 2018-06-29 | $21.13 | $21.18 | $20.92 | $20.92 | $18.45 | 136,570 |
| 2018-06-28 | $20.50 | $20.63 | $20.36 | $20.57 | $18.14 | 44,338 |
| 2018-06-27 | $20.64 | $20.81 | $20.48 | $20.51 | $18.09 | 111,385 |
| 2018-06-26 | $20.84 | $20.85 | $20.66 | $20.78 | $18.33 | 94,086 |
| 2018-06-25 | $20.71 | $20.73 | $20.56 | $20.68 | $18.24 | 82,423 |
| 2018-06-22 | $20.85 | $21.03 | $20.74 | $20.89 | $18.43 | 105,764 |
| 2018-06-21 | $20.63 | $20.63 | $20.33 | $20.45 | $18.04 | 30,322 |
| 2018-06-20 | $20.93 | $20.94 | $20.81 | $20.88 | $18.42 | 53,323 |
| 2018-06-19 | $20.86 | $20.93 | $20.71 | $20.93 | $18.46 | 62,229 |
| 2018-06-18 | $20.97 | $20.97 | $20.84 | $20.93 | $18.46 | 60,582 |
| 2018-06-15 | $21.10 | $21.22 | $21.07 | $21.21 | $18.71 | 71,435 |
| 2018-06-14 | $21.43 | $21.64 | $21.42 | $21.51 | $18.97 | 69,964 |
| 2018-06-13 | $21.35 | $21.53 | $21.28 | $21.43 | $18.90 | 49,413 |
| 2018-06-12 | $21.39 | $21.46 | $21.27 | $21.31 | $18.80 | 86,164 |
| 2018-06-11 | $21.26 | $21.42 | $21.23 | $21.39 | $18.87 | 60,642 |
| 2018-06-08 | $21.06 | $21.11 | $20.91 | $21.06 | $18.58 | 60,941 |
| 2018-06-07 | $21.09 | $21.26 | $20.93 | $21.00 | $18.52 | 62,970 |
| 2018-06-06 | $20.92 | $21.11 | $20.84 | $21.06 | $18.58 | 49,965 |
| 2018-06-05 | $21.06 | $21.13 | $20.94 | $21.07 | $18.58 | 51,908 |
| 2018-06-04 | $21.25 | $21.26 | $21.15 | $21.21 | $18.71 | 39,538 |
| 2018-06-01 | $21.25 | $21.25 | $21.03 | $21.04 | $18.56 | 51,575 |
| 2018-05-31 | $20.80 | $20.87 | $20.53 | $20.65 | $18.21 | 98,309 |
| 2018-05-30 | $21.12 | $21.22 | $20.91 | $21.12 | $18.63 | 67,781 |
| 2018-05-29 | $21.09 | $21.13 | $20.69 | $20.79 | $18.34 | 43,912 |
| 2018-05-25 | $21.87 | $22.02 | $21.81 | $21.96 | $19.37 | 40,398 |
| 2018-05-24 | $22.22 | $22.22 | $21.95 | $22.14 | $19.53 | 49,052 |
| 2018-05-23 | $22.25 | $22.25 | $22.07 | $22.22 | $19.60 | 46,063 |
| 2018-05-22 | $22.85 | $22.93 | $22.84 | $22.84 | $20.15 | 33,227 |
| 2018-05-21 | $22.54 | $22.94 | $22.54 | $22.86 | $20.16 | 19,417 |
| 2018-05-18 | $22.75 | $22.83 | $22.68 | $22.80 | $20.11 | 16,220 |
| 2018-05-17 | $22.69 | $22.84 | $22.67 | $22.83 | $20.14 | 21,762 |
| 2018-05-16 | $22.66 | $22.71 | $22.57 | $22.65 | $19.98 | 21,250 |
| 2018-05-15 | $22.83 | $22.99 | $22.77 | $22.87 | $20.17 | 39,462 |
| 2018-05-14 | $23.00 | $23.00 | $22.77 | $22.77 | $20.08 | 52,834 |
| 2018-05-11 | $22.99 | $23.03 | $22.89 | $22.95 | $20.24 | 23,928 |
| 2018-05-10 | $22.76 | $22.80 | $22.65 | $22.80 | $20.11 | 32,036 |
| 2018-05-09 | $22.87 | $22.90 | $22.74 | $22.83 | $20.14 | 23,754 |
| 2018-05-08 | $22.56 | $22.65 | $22.50 | $22.62 | $19.95 | 48,639 |
| 2018-05-07 | $22.85 | $22.97 | $22.79 | $22.84 | $20.15 | 75,353 |
| 2018-05-04 | $22.63 | $22.79 | $22.61 | $22.75 | $20.07 | 98,337 |
| 2018-05-03 | $22.93 | $23.10 | $22.84 | $23.04 | $20.32 | 26,661 |
| 2018-05-02 | $23.04 | $23.09 | $22.90 | $22.91 | $20.21 | 42,769 |
| 2018-05-01 | $22.91 | $22.91 | $22.59 | $22.73 | $20.05 | 21,338 |
| 2018-04-30 | $22.87 | $23.01 | $22.83 | $22.87 | $20.17 | 34,037 |
| 2018-04-27 | $22.99 | $23.07 | $22.87 | $23.03 | $20.31 | 19,903 |
| 2018-04-26 | $22.80 | $22.97 | $22.75 | $22.92 | $20.22 | 32,435 |
| 2018-04-25 | $23.87 | $24.17 | $23.86 | $24.07 | $20.57 | 46,270 |
| 2018-04-24 | $24.23 | $24.26 | $23.92 | $24.05 | $20.55 | 45,970 |
| 2018-04-23 | $24.33 | $24.45 | $24.17 | $24.45 | $20.89 | 47,034 |
| 2018-04-20 | $23.97 | $24.14 | $23.93 | $24.09 | $20.58 | 43,194 |
| 2018-04-19 | $24.03 | $24.12 | $23.98 | $24.05 | $20.55 | 27,530 |
| 2018-04-18 | $24.16 | $24.21 | $24.10 | $24.15 | $20.63 | 26,726 |
| 2018-04-17 | $23.96 | $24.04 | $23.90 | $23.96 | $20.47 | 2,571,327 |
| 2018-04-16 | $23.82 | $23.84 | $23.65 | $23.81 | $20.34 | 170,686 |
| 2018-04-13 | $23.63 | $23.65 | $23.49 | $23.56 | $20.13 | 47,779 |
| 2018-04-12 | $23.53 | $23.60 | $23.46 | $23.60 | $20.16 | 22,978 |
| 2018-04-11 | $23.66 | $23.75 | $23.51 | $23.53 | $20.10 | 126,003 |
| 2018-04-10 | $23.95 | $24.00 | $23.84 | $23.91 | $20.43 | 131,063 |
| 2018-04-09 | $23.91 | $23.91 | $23.67 | $23.71 | $20.26 | 26,428 |
| 2018-04-06 | $23.62 | $23.71 | $23.43 | $23.54 | $20.11 | 30,901 |
| 2018-04-05 | $23.61 | $23.72 | $23.55 | $23.65 | $20.21 | 78,021 |
| 2018-04-04 | $23.16 | $23.44 | $23.16 | $23.44 | $20.03 | 67,496 |
| 2018-04-03 | $23.10 | $23.27 | $23.02 | $23.23 | $19.85 | 38,648 |
| 2018-04-02 | $23.10 | $23.31 | $22.72 | $23.05 | $19.69 | 58,443 |
| 2018-03-29 | $23.31 | $23.36 | $23.13 | $23.29 | $19.90 | 34,062 |
| 2018-03-28 | $22.90 | $23.25 | $22.87 | $23.11 | $19.75 | 67,495 |
| 2018-03-27 | $22.91 | $22.98 | $22.63 | $22.72 | $19.41 | 55,303 |
| 2018-03-26 | $23.02 | $23.14 | $22.86 | $23.13 | $19.76 | 27,978 |
| 2018-03-23 | $23.07 | $23.07 | $22.62 | $22.64 | $19.34 | 70,068 |
| 2018-03-22 | $23.38 | $23.39 | $23.10 | $23.20 | $19.82 | 31,177 |
| 2018-03-21 | $23.56 | $23.77 | $23.52 | $23.64 | $20.20 | 36,578 |
| 2018-03-20 | $23.32 | $23.55 | $23.29 | $23.52 | $20.10 | 35,294 |
| 2018-03-19 | $23.23 | $23.30 | $23.03 | $23.16 | $19.79 | 28,403 |
| 2018-03-16 | $23.26 | $23.35 | $23.13 | $23.25 | $19.87 | 33,772 |
| 2018-03-15 | $22.80 | $23.03 | $22.73 | $22.99 | $19.64 | 42,265 |
| 2018-03-14 | $22.58 | $22.73 | $22.44 | $22.61 | $19.32 | 163,287 |
| 2018-03-13 | $22.66 | $22.71 | $22.41 | $22.46 | $19.19 | 45,927 |
| 2018-03-12 | $22.76 | $22.86 | $22.63 | $22.82 | $19.50 | 118,068 |
| 2018-03-09 | $22.63 | $22.81 | $22.63 | $22.76 | $19.45 | 32,618 |
| 2018-03-08 | $22.79 | $22.79 | $22.61 | $22.67 | $19.37 | 29,989 |
| 2018-03-07 | $22.67 | $22.78 | $22.55 | $22.74 | $19.43 | 33,382 |
| 2018-03-06 | $22.69 | $22.74 | $22.53 | $22.67 | $19.37 | 60,961 |
| 2018-03-05 | $22.08 | $22.43 | $22.08 | $22.39 | $19.13 | 37,427 |
| 2018-03-02 | $21.99 | $22.16 | $21.81 | $22.13 | $18.91 | 58,694 |
| 2018-03-01 | $22.12 | $22.24 | $21.93 | $22.08 | $18.87 | 45,603 |
| 2018-02-28 | $22.60 | $22.61 | $22.29 | $22.29 | $19.05 | 32,066 |
| 2018-02-27 | $22.62 | $22.65 | $22.37 | $22.37 | $19.11 | 35,775 |
| 2018-02-26 | $22.64 | $22.73 | $22.48 | $22.71 | $19.40 | 30,798 |
| 2018-02-23 | $22.50 | $22.63 | $22.46 | $22.62 | $19.33 | 29,295 |
| 2018-02-22 | $22.48 | $22.54 | $22.35 | $22.41 | $19.14 | 87,112 |
| 2018-02-21 | $22.68 | $22.72 | $22.44 | $22.44 | $19.17 | 34,784 |
| 2018-02-20 | $22.72 | $22.82 | $22.64 | $22.70 | $19.40 | 34,930 |
| 2018-02-16 | $22.55 | $22.68 | $22.55 | $22.64 | $19.34 | 19,743 |
| 2018-02-15 | $22.78 | $22.86 | $22.65 | $22.84 | $19.52 | 49,586 |
| 2018-02-14 | $22.28 | $22.68 | $22.28 | $22.63 | $19.34 | 354,946 |
| 2018-02-13 | $22.38 | $22.40 | $22.24 | $22.34 | $19.09 | 44,929 |
| 2018-02-12 | $22.25 | $22.43 | $22.16 | $22.37 | $19.11 | 54,804 |
| 2018-02-09 | $21.78 | $21.93 | $21.41 | $21.78 | $18.61 | 68,562 |
| 2018-02-08 | $22.16 | $22.16 | $21.61 | $21.73 | $18.57 | 77,863 |
| 2018-02-07 | $22.09 | $23.13 | $22.08 | $22.58 | $19.29 | 101,591 |
| 2018-02-06 | $22.38 | $22.71 | $22.19 | $22.64 | $19.34 | 90,386 |
| 2018-02-05 | $23.39 | $23.70 | $22.96 | $23.10 | $19.74 | 41,507 |
| 2018-02-02 | $23.59 | $23.62 | $23.41 | $23.44 | $20.03 | 31,718 |
| 2018-02-01 | $23.36 | $23.69 | $23.32 | $23.66 | $20.22 | 29,267 |
| 2018-01-31 | $23.73 | $23.75 | $23.43 | $23.52 | $20.10 | 71,531 |
| 2018-01-30 | $23.82 | $23.83 | $23.61 | $23.65 | $20.21 | 30,267 |
| 2018-01-29 | $23.65 | $23.74 | $23.60 | $23.73 | $20.28 | 85,872 |
| 2018-01-26 | $23.65 | $23.81 | $23.65 | $23.76 | $20.30 | 33,046 |
| 2018-01-25 | $23.94 | $23.94 | $23.70 | $23.80 | $20.34 | 35,308 |
| 2018-01-24 | $23.92 | $23.95 | $23.66 | $23.82 | $20.35 | 70,833 |
| 2018-01-23 | $23.59 | $23.68 | $23.58 | $23.67 | $20.22 | 39,737 |
| 2018-01-22 | $23.44 | $23.59 | $23.43 | $23.56 | $20.13 | 60,767 |
| 2018-01-19 | $23.54 | $23.58 | $23.42 | $23.51 | $20.09 | 73,996 |
| 2018-01-18 | $23.55 | $23.55 | $23.30 | $23.36 | $19.96 | 284,880 |
| 2018-01-17 | $23.31 | $23.46 | $23.21 | $23.41 | $20.00 | 278,765 |
| 2018-01-16 | $23.41 | $23.41 | $23.16 | $23.20 | $19.82 | 66,076 |
| 2018-01-12 | $22.98 | $23.12 | $22.91 | $23.12 | $19.75 | 29,506 |
| 2018-01-11 | $22.51 | $22.55 | $22.45 | $22.53 | $19.25 | 26,773 |
| 2018-01-10 | $22.27 | $22.31 | $22.11 | $22.16 | $18.93 | 50,824 |
| 2018-01-09 | $22.15 | $22.27 | $22.14 | $22.27 | $19.03 | 67,843 |
| 2018-01-08 | $22.06 | $22.22 | $22.05 | $22.17 | $18.94 | 36,766 |
| 2018-01-05 | $22.31 | $22.31 | $22.17 | $22.25 | $19.01 | 22,400 |
| 2018-01-04 | $22.27 | $22.34 | $22.19 | $22.25 | $19.01 | 55,186 |
| 2018-01-03 | $21.64 | $22.27 | $21.64 | $22.05 | $18.84 | 93,813 |
| 2018-01-02 | $21.77 | $21.80 | $21.66 | $21.72 | $18.56 | 50,157 |
| 2017-12-29 | $21.79 | $21.85 | $21.58 | $21.64 | $18.49 | 27,308 |
| 2017-12-28 | $21.75 | $21.80 | $21.68 | $21.73 | $18.57 | 35,242 |
| 2017-12-27 | $21.69 | $21.79 | $21.69 | $21.73 | $18.57 | 25,165 |
| 2017-12-26 | $21.52 | $21.85 | $21.52 | $21.72 | $18.56 | 24,207 |
| 2017-12-22 | $21.73 | $21.81 | $21.69 | $21.80 | $18.63 | 26,265 |
| 2017-12-21 | $21.71 | $21.90 | $21.71 | $21.82 | $18.64 | 41,334 |
| 2017-12-20 | $22.01 | $22.01 | $21.85 | $21.87 | $18.69 | 50,006 |
| 2017-12-19 | $22.20 | $22.20 | $22.00 | $22.10 | $18.88 | 52,652 |
| 2017-12-18 | $22.34 | $22.40 | $22.22 | $22.26 | $19.02 | 46,728 |
| 2017-12-15 | $21.89 | $21.98 | $21.84 | $21.89 | $18.70 | 52,464 |
| 2017-12-14 | $21.75 | $21.76 | $21.57 | $21.63 | $18.48 | 52,608 |
| 2017-12-13 | $21.81 | $21.82 | $21.59 | $21.66 | $18.51 | 31,740 |
| 2017-12-12 | $21.58 | $21.71 | $21.58 | $21.68 | $18.52 | 25,387 |
| 2017-12-11 | $21.64 | $21.69 | $21.60 | $21.60 | $18.46 | 45,597 |
| 2017-12-08 | $21.71 | $21.76 | $21.64 | $21.76 | $18.59 | 40,575 |
| 2017-12-07 | $21.69 | $21.80 | $21.61 | $21.65 | $18.50 | 35,501 |
| 2017-12-06 | $21.71 | $21.89 | $21.69 | $21.80 | $18.63 | 43,331 |
| 2017-12-05 | $21.85 | $21.93 | $21.77 | $21.81 | $18.64 | 33,139 |
| 2017-12-04 | $22.18 | $22.18 | $22.05 | $22.13 | $18.91 | 26,072 |
| 2017-12-01 | $21.93 | $22.16 | $21.90 | $22.08 | $18.87 | 38,248 |
| 2017-11-30 | $22.50 | $22.50 | $22.24 | $22.24 | $19.00 | 34,716 |
| 2017-11-29 | $22.72 | $22.91 | $22.63 | $22.73 | $19.42 | 36,742 |
| 2017-11-28 | $22.47 | $22.64 | $22.44 | $22.62 | $19.33 | 43,326 |
| 2017-11-27 | $22.48 | $22.58 | $22.40 | $22.42 | $19.16 | 36,011 |
| 2017-11-24 | $22.59 | $22.67 | $22.58 | $22.60 | $19.31 | 15,014 |
| 2017-11-22 | $22.27 | $22.65 | $22.20 | $22.45 | $19.18 | 52,614 |
| 2017-11-21 | $22.49 | $22.53 | $22.39 | $22.40 | $19.14 | 26,177 |
| 2017-11-20 | $22.31 | $22.34 | $22.25 | $22.33 | $19.08 | 37,760 |
| 2017-11-17 | $22.56 | $22.62 | $22.46 | $22.47 | $19.20 | 30,395 |
| 2017-11-16 | $22.42 | $22.45 | $22.33 | $22.41 | $19.15 | 28,803 |
| 2017-11-15 | $22.35 | $22.52 | $22.32 | $22.39 | $19.13 | 28,435 |
| 2017-11-14 | $22.36 | $22.53 | $22.36 | $22.52 | $19.24 | 32,408 |
| 2017-11-13 | $22.29 | $22.57 | $22.29 | $22.57 | $19.28 | 25,506 |
| 2017-11-10 | $22.64 | $22.83 | $22.64 | $22.76 | $19.45 | 22,842 |
| 2017-11-09 | $22.91 | $23.01 | $22.79 | $22.96 | $19.62 | 30,889 |
| 2017-11-08 | $22.75 | $22.80 | $22.69 | $22.79 | $19.47 | 35,654 |
| 2017-11-07 | $22.78 | $22.89 | $22.60 | $22.63 | $19.34 | 61,395 |
| 2017-11-06 | $22.65 | $22.74 | $22.60 | $22.69 | $19.39 | 27,570 |
| 2017-11-03 | $22.62 | $22.63 | $22.50 | $22.57 | $19.28 | 28,108 |
| 2017-11-02 | $22.69 | $22.80 | $22.69 | $22.75 | $19.44 | 34,900 |
| 2017-11-01 | $22.55 | $22.66 | $22.55 | $22.56 | $19.28 | 23,289 |
| 2017-10-31 | $22.38 | $22.56 | $22.38 | $22.48 | $19.21 | 52,400 |
| 2017-10-30 | $22.26 | $22.36 | $22.26 | $22.36 | $19.10 | 21,912 |
| 2017-10-27 | $22.30 | $22.36 | $22.27 | $22.35 | $19.10 | 35,510 |
| 2017-10-26 | $22.53 | $22.81 | $22.49 | $22.54 | $19.26 | 69,432 |
| 2017-10-25 | $22.01 | $22.05 | $21.91 | $22.01 | $18.81 | 26,587 |
| 2017-10-24 | $21.87 | $21.93 | $21.83 | $21.83 | $18.65 | 29,484 |
| 2017-10-23 | $21.94 | $21.94 | $21.77 | $21.81 | $18.64 | 18,226 |
| 2017-10-20 | $22.21 | $22.25 | $22.11 | $22.11 | $18.89 | 43,425 |
| 2017-10-19 | $21.92 | $22.10 | $21.92 | $22.10 | $18.88 | 30,135 |
| 2017-10-18 | $21.73 | $21.94 | $21.73 | $21.92 | $18.73 | 50,117 |
| 2017-10-17 | $21.67 | $21.70 | $21.59 | $21.64 | $18.49 | 33,703 |
| 2017-10-16 | $21.74 | $21.77 | $21.69 | $21.74 | $18.58 | 20,197 |
| 2017-10-13 | $21.86 | $21.88 | $21.76 | $21.79 | $18.62 | 22,327 |
| 2017-10-12 | $21.85 | $21.88 | $21.77 | $21.82 | $18.64 | 27,546 |
| 2017-10-11 | $21.79 | $21.86 | $21.76 | $21.84 | $18.66 | 29,015 |
| 2017-10-10 | $21.68 | $21.76 | $21.60 | $21.72 | $18.56 | 21,305 |
| 2017-10-09 | $21.61 | $21.63 | $21.58 | $21.59 | $18.45 | 17,591 |
| 2017-10-06 | $21.58 | $21.72 | $21.54 | $21.72 | $18.56 | 20,793 |
| 2017-10-05 | $21.54 | $21.61 | $21.49 | $21.54 | $18.40 | 35,448 |
| 2017-10-04 | $21.27 | $21.35 | $21.25 | $21.30 | $18.20 | 59,183 |
| 2017-10-03 | $21.29 | $21.33 | $21.26 | $21.30 | $18.20 | 45,461 |
| 2017-10-02 | $21.23 | $21.28 | $21.19 | $21.28 | $18.18 | 129,648 |
| 2017-09-29 | $21.35 | $21.43 | $21.30 | $21.38 | $18.27 | 36,873 |
| 2017-09-28 | $21.11 | $21.20 | $21.06 | $21.12 | $18.05 | 94,724 |
| 2017-09-27 | $20.94 | $21.01 | $20.88 | $20.94 | $17.89 | 29,917 |
| 2017-09-26 | $20.79 | $20.80 | $20.67 | $20.76 | $17.74 | 36,048 |
| 2017-09-25 | $21.06 | $21.14 | $20.94 | $21.03 | $17.97 | 30,274 |
| 2017-09-22 | $21.18 | $21.31 | $21.18 | $21.25 | $18.16 | 28,820 |
| 2017-09-21 | $21.16 | $21.20 | $21.06 | $21.10 | $18.03 | 44,093 |
| 2017-09-20 | $20.90 | $20.96 | $20.74 | $20.81 | $17.78 | 57,256 |
| 2017-09-19 | $20.83 | $20.99 | $20.83 | $20.98 | $17.93 | 72,580 |
| 2017-09-18 | $20.85 | $20.92 | $20.81 | $20.90 | $17.86 | 29,152 |
| 2017-09-15 | $21.02 | $21.02 | $20.90 | $20.95 | $17.90 | 24,488 |
| 2017-09-14 | $20.83 | $20.97 | $20.83 | $20.95 | $17.90 | 53,702 |
| 2017-09-13 | $20.92 | $20.94 | $20.16 | $20.32 | $17.36 | 81,390 |
| 2017-09-12 | $21.00 | $21.14 | $20.97 | $21.14 | $18.06 | 42,632 |
| 2017-09-11 | $21.06 | $21.20 | $21.06 | $21.10 | $18.03 | 50,824 |
| 2017-09-08 | $20.22 | $20.37 | $20.22 | $20.35 | $17.39 | 73,536 |
| 2017-09-07 | $20.35 | $20.36 | $20.14 | $20.18 | $17.24 | 63,085 |
| 2017-09-06 | $20.25 | $20.30 | $20.19 | $20.22 | $17.28 | 71,528 |
| 2017-09-05 | $20.23 | $20.26 | $20.06 | $20.11 | $17.18 | 112,175 |
| 2017-09-01 | $20.70 | $20.70 | $20.56 | $20.58 | $17.58 | 41,179 |
| 2017-08-31 | $20.60 | $20.66 | $20.49 | $20.65 | $17.64 | 37,877 |
| 2017-08-30 | $20.85 | $20.85 | $20.69 | $20.70 | $17.69 | 37,884 |
| 2017-08-29 | $20.60 | $20.74 | $20.58 | $20.67 | $17.66 | 52,530 |
| 2017-08-28 | $21.02 | $21.02 | $20.92 | $20.94 | $17.89 | 42,999 |
| 2017-08-25 | $20.94 | $21.11 | $20.94 | $21.09 | $18.02 | 29,372 |
| 2017-08-24 | $21.08 | $21.12 | $20.90 | $20.94 | $17.89 | 52,699 |
| 2017-08-23 | $20.83 | $20.97 | $20.83 | $20.94 | $17.89 | 25,545 |
| 2017-08-22 | $20.87 | $20.97 | $20.87 | $20.97 | $17.92 | 20,908 |
| 2017-08-21 | $20.95 | $20.98 | $20.85 | $20.94 | $17.89 | 40,922 |
| 2017-08-18 | $20.99 | $21.03 | $20.94 | $21.03 | $17.97 | 34,984 |
| 2017-08-17 | $20.67 | $20.74 | $20.60 | $20.60 | $17.60 | 44,391 |
| 2017-08-16 | $20.82 | $20.88 | $20.75 | $20.86 | $17.82 | 31,187 |
| 2017-08-15 | $20.82 | $20.86 | $20.73 | $20.86 | $17.82 | 25,285 |
| 2017-08-14 | $20.93 | $21.00 | $20.90 | $20.93 | $17.88 | 105,318 |
| 2017-08-11 | $20.81 | $20.88 | $20.75 | $20.83 | $17.80 | 36,200 |
| 2017-08-10 | $20.94 | $20.94 | $20.77 | $20.83 | $17.80 | 37,818 |
| 2017-08-09 | $21.26 | $21.35 | $21.23 | $21.35 | $18.24 | 38,993 |
| 2017-08-08 | $21.85 | $21.88 | $21.72 | $21.76 | $18.59 | 24,558 |
| 2017-08-07 | $21.94 | $21.96 | $21.85 | $21.93 | $18.74 | 42,917 |
| 2017-08-04 | $21.95 | $21.96 | $21.80 | $21.87 | $18.69 | 23,036 |
| 2017-08-03 | $21.77 | $21.93 | $21.76 | $21.88 | $18.69 | 27,526 |
| 2017-08-02 | $21.93 | $21.97 | $21.81 | $21.86 | $18.68 | 22,042 |
| 2017-08-01 | $21.65 | $21.76 | $21.65 | $21.67 | $18.52 | 42,160 |
| 2017-07-31 | $21.26 | $21.47 | $21.22 | $21.47 | $18.34 | 29,688 |
| 2017-07-28 | $21.17 | $21.29 | $21.17 | $21.29 | $18.19 | 24,879 |
| 2017-07-27 | $21.16 | $21.23 | $21.09 | $21.13 | $18.05 | 84,505 |
| 2017-07-26 | $21.22 | $21.29 | $21.09 | $21.26 | $18.17 | 39,811 |
| 2017-07-25 | $21.13 | $21.20 | $21.04 | $21.08 | $18.01 | 46,566 |
| 2017-07-24 | $20.77 | $20.85 | $20.73 | $20.85 | $17.81 | 24,471 |
| 2017-07-21 | $20.71 | $20.78 | $20.59 | $20.77 | $17.75 | 38,215 |
| 2017-07-20 | $20.85 | $20.95 | $20.79 | $20.87 | $17.83 | 19,446 |
| 2017-07-19 | $20.79 | $20.86 | $20.79 | $20.85 | $17.81 | 18,111 |
| 2017-07-18 | $20.78 | $20.88 | $20.73 | $20.80 | $17.77 | 23,273 |
| 2017-07-17 | $20.76 | $20.88 | $20.74 | $20.87 | $17.83 | 29,581 |
| 2017-07-14 | $20.80 | $20.91 | $20.76 | $20.87 | $17.83 | 28,948 |
| 2017-07-13 | $20.81 | $20.85 | $20.67 | $20.85 | $17.81 | 44,103 |
| 2017-07-12 | $20.66 | $20.70 | $20.61 | $20.69 | $17.68 | 38,316 |
| 2017-07-11 | $20.61 | $20.69 | $20.54 | $20.69 | $17.68 | 31,101 |
| 2017-07-10 | $20.60 | $20.66 | $20.54 | $20.61 | $17.61 | 39,914 |
| 2017-07-07 | $20.49 | $20.64 | $20.46 | $20.63 | $17.63 | 55,091 |
| 2017-07-06 | $20.46 | $20.59 | $20.46 | $20.49 | $17.51 | 39,471 |
| 2017-07-05 | $20.46 | $20.51 | $20.38 | $20.51 | $17.52 | 37,552 |
| 2017-07-03 | $20.37 | $20.45 | $20.33 | $20.44 | $17.46 | 484,617 |
| 2017-06-30 | $20.36 | $20.36 | $20.09 | $20.27 | $17.32 | 1,112,357 |
| 2017-06-29 | $20.18 | $20.23 | $20.06 | $20.16 | $17.23 | 40,425 |
| 2017-06-28 | $20.03 | $20.14 | $19.97 | $20.14 | $17.21 | 29,190 |
| 2017-06-27 | $19.93 | $20.05 | $19.90 | $20.00 | $17.09 | 24,200 |
| 2017-06-26 | $20.04 | $20.08 | $19.93 | $19.93 | $17.03 | 41,800 |
| 2017-06-23 | $19.75 | $19.93 | $19.75 | $19.88 | $16.99 | 27,500 |
| 2017-06-22 | $19.87 | $19.87 | $19.80 | $19.83 | $16.94 | 44,900 |
| 2017-06-21 | $19.87 | $19.91 | $19.82 | $19.88 | $16.99 | 38,100 |
| 2017-06-20 | $20.08 | $20.08 | $19.87 | $19.91 | $17.01 | 60,800 |
| 2017-06-19 | $19.98 | $20.11 | $19.94 | $20.09 | $17.17 | 66,700 |
| 2017-06-16 | $19.60 | $19.80 | $19.59 | $19.80 | $16.92 | 36,500 |
| 2017-06-15 | $19.48 | $19.66 | $19.48 | $19.64 | $16.78 | 222,000 |
| 2017-06-14 | $20.16 | $20.19 | $20.04 | $20.10 | $17.17 | 47,734 |
| 2017-06-13 | $19.85 | $19.97 | $19.85 | $19.92 | $17.02 | 89,800 |
| 2017-06-12 | $19.95 | $19.96 | $19.87 | $19.96 | $17.05 | 77,276 |
| 2017-06-09 | $19.72 | $19.87 | $19.72 | $19.79 | $16.91 | 96,457 |
| 2017-06-08 | $19.67 | $19.76 | $19.67 | $19.73 | $16.86 | 28,740 |
| 2017-06-07 | $19.64 | $19.66 | $19.50 | $19.61 | $16.76 | 39,126 |
| 2017-06-06 | $19.62 | $19.67 | $19.58 | $19.63 | $16.77 | 57,502 |
| 2017-06-05 | $19.71 | $19.97 | $19.71 | $19.90 | $17.00 | 51,738 |
| 2017-06-02 | $20.04 | $20.07 | $19.96 | $20.06 | $17.14 | 29,790 |
| 2017-06-01 | $19.79 | $19.89 | $19.78 | $19.85 | $16.96 | 33,893 |
| 2017-05-31 | $19.72 | $19.82 | $19.64 | $19.72 | $16.85 | 39,158 |
| 2017-05-30 | $19.44 | $19.48 | $19.34 | $19.38 | $16.56 | 38,487 |
| 2017-05-26 | $19.26 | $19.28 | $19.22 | $19.25 | $16.45 | 47,940 |
| 2017-05-25 | $19.35 | $19.41 | $19.32 | $19.38 | $16.56 | 51,430 |
| 2017-05-24 | $19.29 | $19.40 | $19.29 | $19.40 | $16.58 | 84,253 |
| 2017-05-23 | $19.40 | $19.44 | $19.27 | $19.29 | $16.48 | 143,933 |
| 2017-05-22 | $19.34 | $19.38 | $19.29 | $19.33 | $16.52 | 85,919 |
| 2017-05-19 | $19.33 | $19.35 | $19.25 | $19.30 | $16.49 | 174,514 |
| 2017-05-18 | $19.12 | $19.25 | $19.12 | $19.19 | $16.40 | 75,106 |
| 2017-05-17 | $19.30 | $19.30 | $19.13 | $19.16 | $16.37 | 45,457 |
| 2017-05-16 | $19.33 | $19.44 | $19.29 | $19.39 | $16.57 | 63,936 |
| 2017-05-15 | $19.17 | $19.21 | $19.16 | $19.20 | $16.40 | 47,501 |
| 2017-05-12 | $19.12 | $19.22 | $19.11 | $19.18 | $16.39 | 31,743 |
| 2017-05-11 | $19.06 | $19.09 | $18.99 | $19.05 | $16.28 | 29,498 |
| 2017-05-10 | $19.19 | $19.20 | $19.11 | $19.16 | $16.37 | 30,639 |
| 2017-05-09 | $19.30 | $19.30 | $19.16 | $19.19 | $16.40 | 210,855 |
| 2017-05-08 | $19.61 | $19.71 | $19.61 | $19.65 | $16.79 | 40,587 |
| 2017-05-05 | $19.78 | $19.93 | $19.76 | $19.93 | $17.03 | 54,873 |
| 2017-05-04 | $19.62 | $19.85 | $19.61 | $19.83 | $16.94 | 58,482 |
| 2017-05-03 | $19.37 | $19.50 | $19.36 | $19.49 | $16.65 | 23,554 |
| 2017-05-02 | $19.42 | $19.48 | $19.37 | $19.46 | $15.87 | 29,651 |
| 2017-05-01 | $19.24 | $19.31 | $19.18 | $19.21 | $15.67 | 32,103 |
| 2017-04-28 | $19.32 | $19.32 | $19.19 | $19.23 | $15.68 | 23,645 |
| 2017-04-27 | $19.46 | $19.46 | $19.31 | $19.36 | $15.79 | 34,865 |
| 2017-04-26 | $19.77 | $20.25 | $19.53 | $19.78 | $15.62 | 19,603 |
| 2017-04-25 | $20.39 | $20.59 | $20.36 | $20.54 | $15.71 | 41,521 |
| 2017-04-24 | $20.43 | $20.46 | $20.39 | $20.45 | $15.65 | 46,842 |
| 2017-04-21 | $19.61 | $19.61 | $19.50 | $19.52 | $14.93 | 37,313 |
| 2017-04-20 | $19.67 | $19.69 | $19.60 | $19.60 | $14.99 | 44,244 |
| 2017-04-19 | $19.50 | $19.54 | $19.42 | $19.45 | $14.88 | 48,615 |
| 2017-04-18 | $19.48 | $19.57 | $19.45 | $19.55 | $14.96 | 42,466 |
| 2017-04-17 | $19.51 | $19.73 | $19.28 | $19.59 | $14.99 | 37,778 |
| 2017-04-13 | $19.45 | $19.48 | $19.34 | $19.36 | $14.81 | 119,306 |
| 2017-04-12 | $19.24 | $19.53 | $19.24 | $19.53 | $14.94 | 346,561 |
| 2017-04-11 | $19.35 | $19.39 | $19.22 | $19.32 | $14.78 | 56,248 |
| 2017-04-10 | $19.36 | $19.39 | $19.31 | $19.31 | $14.77 | 35,291 |
| 2017-04-07 | $19.32 | $19.43 | $19.32 | $19.35 | $14.80 | 101,910 |
| 2017-04-06 | $19.52 | $19.52 | $19.44 | $19.48 | $14.90 | 36,569 |
| 2017-04-05 | $19.53 | $19.60 | $19.44 | $19.48 | $14.90 | 29,918 |
| 2017-04-04 | $19.60 | $19.64 | $19.56 | $19.64 | $15.03 | 30,223 |
| 2017-04-03 | $19.57 | $19.63 | $19.43 | $19.57 | $14.97 | 41,100 |
| 2017-03-31 | $19.58 | $19.66 | $19.56 | $19.60 | $14.99 | 44,000 |
| 2017-03-30 | $19.72 | $19.72 | $19.59 | $19.64 | $15.03 | 64,600 |
| 2017-03-29 | $19.59 | $19.69 | $19.55 | $19.68 | $15.06 | 124,000 |
| 2017-03-28 | $19.59 | $19.74 | $19.59 | $19.67 | $15.05 | 36,000 |
| 2017-03-27 | $19.35 | $19.51 | $19.33 | $19.44 | $14.87 | 50,000 |
| 2017-03-24 | $19.29 | $19.36 | $19.24 | $19.32 | $14.78 | 139,600 |
| 2017-03-23 | $19.17 | $19.44 | $19.15 | $19.34 | $14.80 | 192,900 |
| 2017-03-22 | $19.10 | $19.18 | $19.08 | $19.18 | $14.67 | 48,800 |
| 2017-03-21 | $19.22 | $19.23 | $19.03 | $19.07 | $14.59 | 37,200 |
| 2017-03-20 | $19.33 | $19.36 | $19.17 | $19.22 | $14.70 | 69,300 |
| 2017-03-17 | $19.27 | $19.33 | $19.18 | $19.27 | $14.74 | 58,700 |
| 2017-03-16 | $19.04 | $19.22 | $19.04 | $19.22 | $14.70 | 76,400 |
| 2017-03-15 | $18.74 | $19.12 | $18.73 | $19.12 | $14.63 | 37,400 |
| 2017-03-14 | $19.11 | $19.11 | $18.98 | $19.05 | $14.57 | 57,800 |
| 2017-03-13 | $19.29 | $19.34 | $19.23 | $19.26 | $14.73 | 81,900 |
| 2017-03-10 | $19.09 | $19.19 | $19.07 | $19.16 | $14.66 | 69,500 |
| 2017-03-09 | $19.08 | $19.15 | $19.00 | $19.08 | $14.60 | 67,300 |
| 2017-03-08 | $18.98 | $19.00 | $18.84 | $18.84 | $14.41 | 35,800 |
| 2017-03-07 | $19.12 | $19.12 | $19.05 | $19.09 | $14.60 | 80,500 |
| 2017-03-06 | $19.20 | $19.20 | $19.08 | $19.14 | $14.64 | 616,000 |
| 2017-03-03 | $19.09 | $19.14 | $18.94 | $19.13 | $14.64 | 25,300 |
| 2017-03-02 | $19.01 | $19.10 | $19.01 | $19.04 | $14.57 | 49,900 |
| 2017-03-01 | $19.00 | $19.11 | $19.00 | $19.07 | $14.59 | 30,000 |
| 2017-02-28 | $18.81 | $18.92 | $18.81 | $18.92 | $14.47 | 39,000 |
| 2017-02-27 | $18.90 | $18.95 | $18.84 | $18.85 | $14.42 | 69,800 |
| 2017-02-24 | $18.76 | $18.90 | $18.75 | $18.86 | $14.43 | 119,700 |
| 2017-02-23 | $19.02 | $19.15 | $19.01 | $19.11 | $14.62 | 42,900 |
| 2017-02-22 | $18.93 | $19.07 | $18.93 | $19.04 | $14.57 | 53,400 |
| 2017-02-21 | $18.84 | $18.90 | $18.81 | $18.89 | $14.45 | 63,500 |
| 2017-02-17 | $18.87 | $18.90 | $18.82 | $18.88 | $14.44 | 43,600 |
| 2017-02-16 | $18.94 | $19.00 | $18.89 | $19.00 | $14.54 | 33,100 |
| 2017-02-15 | $18.74 | $18.84 | $18.69 | $18.79 | $14.38 | 53,900 |
| 2017-02-14 | $18.84 | $18.94 | $18.82 | $18.91 | $14.47 | 61,000 |
| 2017-02-13 | $18.99 | $19.03 | $18.93 | $18.98 | $14.52 | 36,700 |
| 2017-02-10 | $18.86 | $19.03 | $18.86 | $19.02 | $14.55 | 36,600 |
| 2017-02-09 | $18.84 | $18.94 | $18.84 | $18.90 | $14.46 | 43,400 |
| 2017-02-08 | $18.86 | $18.93 | $18.81 | $18.91 | $14.47 | 35,600 |
| 2017-02-07 | $18.74 | $18.81 | $18.68 | $18.71 | $14.31 | 63,400 |
| 2017-02-06 | $18.82 | $18.94 | $18.82 | $18.88 | $14.44 | 73,400 |
| 2017-02-03 | $19.04 | $19.25 | $19.03 | $19.16 | $14.66 | 53,700 |
| 2017-02-02 | $18.82 | $18.96 | $18.80 | $18.92 | $14.47 | 67,200 |
| 2017-02-01 | $18.81 | $18.85 | $18.72 | $18.80 | $14.38 | 66,578 |
| 2017-01-31 | $18.90 | $18.92 | $18.70 | $18.76 | $14.35 | 117,259 |
| 2017-01-30 | $18.71 | $18.80 | $18.58 | $18.72 | $14.32 | 537,489 |
| 2017-01-27 | $18.95 | $18.99 | $18.86 | $18.92 | $14.47 | 86,092 |
| 2017-01-26 | $19.02 | $19.02 | $18.81 | $18.90 | $14.46 | 69,879 |
| 2017-01-25 | $19.03 | $19.10 | $18.97 | $19.10 | $14.61 | 55,915 |
| 2017-01-24 | $18.67 | $18.79 | $18.65 | $18.79 | $14.38 | 48,625 |
| 2017-01-23 | $18.75 | $18.79 | $18.60 | $18.75 | $14.34 | 103,162 |
| 2017-01-20 | $18.68 | $18.81 | $18.67 | $18.80 | $14.38 | 35,194 |
| 2017-01-19 | $18.91 | $18.95 | $18.81 | $18.87 | $14.44 | 55,843 |
| 2017-01-18 | $18.84 | $18.92 | $18.80 | $18.87 | $14.44 | 32,835 |
| 2017-01-17 | $18.95 | $19.05 | $18.92 | $18.97 | $14.51 | 131,772 |
| 2017-01-13 | $19.03 | $19.08 | $18.97 | $18.97 | $14.51 | 83,865 |
| 2017-01-12 | $18.81 | $18.87 | $18.74 | $18.80 | $14.38 | 74,576 |
| 2017-01-11 | $18.63 | $18.84 | $18.63 | $18.83 | $14.40 | 79,747 |
| 2017-01-10 | $18.67 | $18.83 | $18.66 | $18.72 | $14.32 | 51,937 |
| 2017-01-09 | $18.60 | $18.75 | $18.58 | $18.67 | $14.28 | 90,269 |
| 2017-01-06 | $18.73 | $18.86 | $18.70 | $18.70 | $14.31 | 53,032 |
| 2017-01-05 | $18.84 | $18.93 | $18.80 | $18.88 | $14.44 | 73,221 |
| 2017-01-04 | $18.84 | $18.93 | $18.80 | $18.92 | $14.47 | 47,433 |
| 2017-01-03 | $18.78 | $18.78 | $18.61 | $18.62 | $14.25 | 90,105 |
| 2016-12-30 | $18.77 | $18.91 | $18.75 | $18.83 | $14.41 | 38,452 |
| 2016-12-29 | $18.61 | $18.73 | $18.61 | $18.67 | $14.28 | 66,141 |
| 2016-12-28 | $18.57 | $18.57 | $18.43 | $18.46 | $14.12 | 53,504 |
| 2016-12-27 | $18.71 | $18.73 | $18.66 | $18.69 | $14.30 | 77,961 |
| 2016-12-23 | $18.58 | $18.62 | $18.57 | $18.58 | $14.21 | 93,909 |
| 2016-12-22 | $18.62 | $18.62 | $18.50 | $18.53 | $14.17 | 85,021 |
| 2016-12-21 | $18.53 | $18.58 | $18.52 | $18.53 | $14.18 | 86,945 |
| 2016-12-20 | $18.43 | $18.56 | $18.39 | $18.51 | $14.16 | 70,869 |
| 2016-12-19 | $18.35 | $18.45 | $18.27 | $18.32 | $14.02 | 85,024 |
| 2016-12-16 | $18.43 | $18.52 | $18.31 | $18.36 | $14.05 | 76,867 |
| 2016-12-15 | $18.34 | $18.39 | $18.22 | $18.27 | $13.98 | 100,228 |
| 2016-12-14 | $18.69 | $18.80 | $18.43 | $18.47 | $14.13 | 71,516 |
| 2016-12-13 | $18.65 | $18.70 | $18.58 | $18.58 | $14.21 | 95,044 |
| 2016-12-12 | $18.36 | $18.44 | $18.35 | $18.41 | $14.08 | 74,603 |
| 2016-12-09 | $18.41 | $18.53 | $18.36 | $18.49 | $14.15 | 55,144 |
| 2016-12-08 | $18.63 | $18.70 | $18.59 | $18.63 | $14.25 | 70,030 |
| 2016-12-07 | $18.94 | $19.18 | $18.93 | $19.11 | $14.62 | 69,337 |
| 2016-12-06 | $18.52 | $18.80 | $18.52 | $18.78 | $14.37 | 90,805 |
| 2016-12-05 | $18.29 | $18.52 | $18.29 | $18.50 | $14.15 | 65,609 |
| 2016-12-02 | $18.01 | $18.13 | $17.96 | $18.09 | $13.84 | 85,974 |
| 2016-12-01 | $18.04 | $18.07 | $17.93 | $18.02 | $13.79 | 46,821 |
| 2016-11-30 | $18.23 | $18.26 | $18.11 | $18.23 | $13.95 | 70,139 |
| 2016-11-29 | $18.29 | $18.41 | $18.24 | $18.34 | $14.03 | 145,272 |
| 2016-11-28 | $18.21 | $18.32 | $18.18 | $18.28 | $13.99 | 51,716 |
| 2016-11-25 | $18.43 | $18.48 | $18.37 | $18.45 | $14.12 | 15,670 |
| 2016-11-23 | $18.31 | $18.39 | $18.26 | $18.37 | $14.05 | 35,358 |
| 2016-11-22 | $18.68 | $18.71 | $18.55 | $18.65 | $14.26 | 100,315 |
| 2016-11-21 | $18.45 | $18.47 | $18.31 | $18.45 | $14.12 | 66,892 |
| 2016-11-18 | $18.43 | $18.44 | $18.31 | $18.32 | $14.02 | 56,533 |
| 2016-11-17 | $18.55 | $18.69 | $18.55 | $18.62 | $14.24 | 37,785 |
| 2016-11-16 | $18.47 | $18.60 | $18.46 | $18.55 | $14.19 | 28,872 |
| 2016-11-15 | $18.74 | $18.86 | $18.68 | $18.85 | $14.42 | 86,675 |
| 2016-11-14 | $18.99 | $19.03 | $18.65 | $18.73 | $14.33 | 119,055 |
| 2016-11-11 | $19.46 | $19.52 | $19.27 | $19.36 | $14.81 | 35,747 |
| 2016-11-10 | $19.45 | $19.55 | $19.19 | $19.46 | $14.89 | 55,054 |
| 2016-11-09 | $18.94 | $19.23 | $18.83 | $19.17 | $14.66 | 49,547 |
| 2016-11-08 | $19.17 | $19.37 | $19.15 | $19.33 | $14.79 | 29,181 |
| 2016-11-07 | $19.21 | $19.34 | $19.16 | $19.34 | $14.80 | 38,462 |
| 2016-11-04 | $19.03 | $19.12 | $18.95 | $18.99 | $14.53 | 43,976 |
| 2016-11-03 | $19.16 | $19.23 | $19.09 | $19.18 | $14.67 | 45,644 |
| 2016-11-02 | $19.17 | $19.19 | $19.00 | $19.11 | $14.62 | 31,678 |
| 2016-11-01 | $19.44 | $19.44 | $19.25 | $19.30 | $14.77 | 55,585 |
| 2016-10-31 | $19.41 | $19.41 | $19.31 | $19.33 | $14.79 | 30,830 |
| 2016-10-28 | $19.26 | $19.36 | $19.22 | $19.33 | $14.79 | 49,267 |
| 2016-10-27 | $19.49 | $19.55 | $19.43 | $19.44 | $14.87 | 388,485 |
| 2016-10-26 | $19.37 | $19.47 | $19.26 | $19.33 | $14.78 | 55,568 |
| 2016-10-25 | $19.40 | $19.46 | $19.36 | $19.39 | $14.83 | 35,386 |
| 2016-10-24 | $19.43 | $19.43 | $19.30 | $19.33 | $14.78 | 33,866 |
| 2016-10-21 | $19.06 | $19.13 | $19.05 | $19.12 | $14.62 | 28,312 |
| 2016-10-20 | $19.13 | $19.21 | $19.09 | $19.10 | $14.61 | 21,492 |
| 2016-10-19 | $19.09 | $19.19 | $19.07 | $19.13 | $14.64 | 42,983 |
| 2016-10-18 | $19.12 | $19.14 | $18.89 | $19.08 | $14.60 | 39,931 |
| 2016-10-17 | $18.80 | $18.88 | $18.67 | $18.78 | $14.37 | 48,815 |
| 2016-10-14 | $18.81 | $18.86 | $18.72 | $18.77 | $14.36 | 37,463 |
| 2016-10-13 | $18.29 | $18.57 | $18.29 | $18.52 | $14.17 | 100,282 |
| 2016-10-12 | $18.53 | $18.69 | $18.51 | $18.59 | $14.22 | 59,515 |
| 2016-10-11 | $18.73 | $18.73 | $18.50 | $18.60 | $14.23 | 837,451 |
| 2016-10-10 | $18.61 | $18.80 | $18.58 | $18.65 | $14.27 | 49,233 |
| 2016-10-07 | $18.42 | $18.45 | $18.26 | $18.45 | $14.12 | 23,569 |
| 2016-10-06 | $18.44 | $18.49 | $18.36 | $18.38 | $14.06 | 58,511 |
| 2016-10-05 | $18.56 | $18.62 | $18.49 | $18.55 | $14.19 | 40,453 |
| 2016-10-04 | $18.31 | $18.45 | $18.29 | $18.37 | $14.05 | 54,156 |
| 2016-10-03 | $18.55 | $18.55 | $18.39 | $18.52 | $14.17 | 48,140 |
| 2016-09-30 | $18.33 | $18.67 | $18.33 | $18.61 | $14.24 | 58,002 |
| 2016-09-29 | $18.64 | $18.64 | $18.14 | $18.18 | $13.91 | 40,854 |
| 2016-09-28 | $18.65 | $18.65 | $18.45 | $18.65 | $14.27 | 40,809 |
| 2016-09-27 | $18.43 | $18.64 | $18.40 | $18.62 | $14.25 | 115,267 |
| 2016-09-26 | $18.78 | $18.82 | $18.68 | $18.70 | $14.31 | 44,104 |
| 2016-09-23 | $19.08 | $19.09 | $19.03 | $19.07 | $14.59 | 63,499 |
| 2016-09-22 | $19.20 | $19.28 | $19.05 | $19.09 | $14.60 | 68,035 |
| 2016-09-21 | $18.68 | $18.75 | $18.55 | $18.73 | $14.33 | 86,847 |
| 2016-09-20 | $18.58 | $18.58 | $18.40 | $18.46 | $14.12 | 67,442 |
| 2016-09-19 | $18.21 | $18.28 | $18.16 | $18.22 | $13.94 | 58,900 |
| 2016-09-16 | $18.01 | $18.01 | $17.89 | $17.96 | $13.74 | 41,099 |
| 2016-09-15 | $18.08 | $18.36 | $18.08 | $18.32 | $14.02 | 60,609 |
| 2016-09-14 | $18.17 | $18.27 | $18.12 | $18.14 | $13.88 | 39,683 |
| 2016-09-13 | $18.32 | $18.36 | $18.13 | $18.21 | $13.93 | 53,611 |
| 2016-09-12 | $18.35 | $18.60 | $18.31 | $18.60 | $14.23 | 48,585 |
| 2016-09-09 | $18.66 | $18.72 | $18.52 | $18.52 | $14.17 | 86,221 |
| 2016-09-08 | $18.41 | $18.60 | $18.41 | $18.53 | $14.17 | 87,906 |
| 2016-09-07 | $18.49 | $18.57 | $18.39 | $18.45 | $14.12 | 852,557 |
| 2016-09-06 | $18.42 | $18.44 | $18.30 | $18.42 | $14.09 | 38,555 |
| 2016-09-02 | $18.36 | $18.41 | $18.28 | $18.39 | $14.07 | 35,608 |
| 2016-09-01 | $18.20 | $18.22 | $18.01 | $18.13 | $13.87 | 57,091 |
| 2016-08-31 | $18.06 | $18.12 | $17.95 | $18.01 | $13.77 | 124,420 |
| 2016-08-30 | $17.92 | $17.97 | $17.76 | $17.82 | $13.63 | 121,815 |
| 2016-08-29 | $17.74 | $17.82 | $17.71 | $17.78 | $13.60 | 43,722 |
| 2016-08-26 | $18.00 | $18.12 | $17.68 | $17.77 | $13.59 | 34,494 |
| 2016-08-25 | $18.09 | $18.09 | $17.97 | $18.00 | $13.77 | 70,301 |
| 2016-08-24 | $18.20 | $18.20 | $18.02 | $18.06 | $13.82 | 42,338 |
| 2016-08-23 | $18.29 | $18.29 | $18.19 | $18.23 | $13.95 | 40,787 |
| 2016-08-22 | $17.86 | $18.01 | $17.86 | $17.97 | $13.74 | 60,045 |
| 2016-08-19 | $17.89 | $18.05 | $17.82 | $18.03 | $13.79 | 37,800 |
| 2016-08-18 | $18.03 | $18.08 | $17.99 | $18.08 | $13.83 | 71,625 |
| 2016-08-17 | $17.93 | $18.06 | $17.86 | $17.96 | $13.74 | 39,951 |
| 2016-08-16 | $18.04 | $18.15 | $17.99 | $18.07 | $13.82 | 38,700 |
| 2016-08-15 | $17.91 | $17.95 | $17.86 | $17.86 | $13.66 | 53,642 |
| 2016-08-12 | $17.86 | $17.95 | $17.81 | $17.84 | $13.65 | 95,649 |
| 2016-08-11 | $17.70 | $17.91 | $17.70 | $17.81 | $13.62 | 87,920 |
| 2016-08-10 | $17.82 | $17.82 | $17.76 | $17.80 | $13.62 | 56,370 |
| 2016-08-09 | $17.57 | $17.91 | $17.57 | $17.79 | $13.61 | 86,087 |
| 2016-08-08 | $16.88 | $16.91 | $16.82 | $16.91 | $12.94 | 181,393 |
| 2016-08-05 | $16.50 | $16.73 | $16.50 | $16.70 | $12.78 | 116,314 |
| 2016-08-04 | $16.49 | $16.57 | $16.49 | $16.54 | $12.65 | 41,717 |
| 2016-08-03 | $16.55 | $16.59 | $16.52 | $16.57 | $12.68 | 50,061 |
| 2016-08-02 | $16.56 | $16.61 | $16.53 | $16.60 | $12.70 | 52,339 |
| 2016-08-01 | $16.57 | $16.63 | $16.48 | $16.55 | $12.66 | 95,721 |
| 2016-07-29 | $16.61 | $16.69 | $16.59 | $16.66 | $12.74 | 37,308 |
| 2016-07-28 | $16.37 | $16.51 | $16.37 | $16.49 | $12.62 | 69,489 |
| 2016-07-27 | $16.48 | $16.48 | $16.21 | $16.40 | $12.55 | 50,369 |
| 2016-07-26 | $16.18 | $16.23 | $16.08 | $16.15 | $12.36 | 110,949 |
| 2016-07-25 | $16.26 | $16.29 | $16.14 | $16.19 | $12.39 | 99,384 |
| 2016-07-22 | $16.23 | $16.28 | $16.06 | $16.08 | $12.30 | 201,310 |
| 2016-07-21 | $16.12 | $16.23 | $16.09 | $16.19 | $12.39 | 339,790 |
| 2016-07-20 | $16.30 | $16.34 | $16.21 | $16.28 | $12.45 | 69,140 |
| 2016-07-19 | $16.27 | $16.27 | $16.09 | $16.13 | $12.34 | 97,314 |
| 2016-07-18 | $16.33 | $16.48 | $16.29 | $16.40 | $12.54 | 119,350 |
| 2016-07-15 | $16.53 | $16.56 | $16.29 | $16.35 | $12.51 | 49,026 |
| 2016-07-14 | $16.45 | $16.62 | $16.45 | $16.53 | $12.64 | 61,229 |
| 2016-07-13 | $16.42 | $16.54 | $16.41 | $16.42 | $12.56 | 71,793 |
| 2016-07-12 | $16.42 | $16.47 | $16.32 | $16.35 | $12.51 | 163,758 |
| 2016-07-11 | $16.08 | $16.18 | $16.01 | $16.08 | $12.30 | 500,845 |
| 2016-07-08 | $16.04 | $16.09 | $15.95 | $16.05 | $12.28 | 108,715 |
| 2016-07-07 | $15.79 | $15.86 | $15.61 | $15.64 | $11.97 | 151,498 |
| 2016-07-06 | $15.76 | $15.77 | $15.56 | $15.71 | $12.02 | 138,541 |
| 2016-07-05 | $16.45 | $16.47 | $16.13 | $16.17 | $12.37 | 150,888 |
| 2016-07-01 | $16.86 | $16.99 | $16.85 | $16.93 | $12.95 | 76,771 |
| 2016-06-30 | $16.53 | $16.82 | $16.46 | $16.77 | $12.83 | 63,742 |
| 2016-06-29 | $16.59 | $16.61 | $16.40 | $16.56 | $12.67 | 92,270 |
| 2016-06-28 | $16.24 | $16.30 | $15.95 | $16.15 | $12.36 | 117,282 |
| 2016-06-27 | $16.07 | $16.07 | $15.66 | $15.89 | $12.16 | 176,562 |
| 2016-06-24 | $16.66 | $16.91 | $16.45 | $16.56 | $12.67 | 122,830 |
| 2016-06-23 | $18.23 | $18.34 | $18.06 | $18.34 | $14.03 | 54,269 |
| 2016-06-22 | $17.88 | $17.95 | $17.76 | $17.78 | $13.60 | 75,732 |
| 2016-06-21 | $17.59 | $17.71 | $17.50 | $17.67 | $13.52 | 73,556 |
| 2016-06-20 | $17.70 | $17.70 | $17.47 | $17.47 | $13.37 | 93,246 |
| 2016-06-17 | $16.95 | $17.07 | $16.88 | $17.06 | $13.05 | 406,134 |
| 2016-06-16 | $16.61 | $16.92 | $16.43 | $16.92 | $12.94 | 116,109 |
| 2016-06-15 | $16.89 | $16.99 | $16.82 | $16.85 | $12.89 | 93,954 |
| 2016-06-14 | $16.85 | $16.92 | $16.70 | $16.78 | $12.84 | 132,061 |
| 2016-06-13 | $17.15 | $17.25 | $17.02 | $17.12 | $13.10 | 90,314 |
| 2016-06-10 | $17.51 | $17.59 | $17.38 | $17.44 | $13.34 | 59,648 |
| 2016-06-09 | $18.05 | $18.16 | $18.02 | $18.09 | $13.84 | 36,464 |
| 2016-06-08 | $18.17 | $18.32 | $18.17 | $18.25 | $13.96 | 56,352 |
| 2016-06-07 | $18.39 | $18.48 | $18.36 | $18.40 | $14.08 | 76,498 |
| 2016-06-06 | $18.29 | $18.41 | $18.29 | $18.34 | $14.03 | 110,882 |
| 2016-06-03 | $18.21 | $18.29 | $18.09 | $18.28 | $13.98 | 41,668 |
| 2016-06-02 | $18.16 | $18.30 | $18.13 | $18.29 | $13.99 | 77,271 |
| 2016-06-01 | $18.58 | $18.74 | $18.58 | $18.71 | $14.31 | 37,596 |
| 2016-05-31 | $18.94 | $18.98 | $18.72 | $18.81 | $14.39 | 29,033 |
| 2016-05-27 | $18.85 | $18.93 | $18.83 | $18.88 | $14.44 | 50,257 |
| 2016-05-26 | $18.84 | $18.92 | $18.83 | $18.89 | $14.45 | 26,523 |
| 2016-05-25 | $18.63 | $18.72 | $18.56 | $18.58 | $14.21 | 858,198 |
| 2016-05-24 | $18.30 | $18.44 | $18.29 | $18.42 | $14.09 | 42,394 |
| 2016-05-23 | $17.91 | $18.03 | $17.91 | $18.00 | $13.77 | 59,226 |
| 2016-05-20 | $17.89 | $17.94 | $17.84 | $17.89 | $13.68 | 53,933 |
| 2016-05-19 | $17.93 | $17.93 | $17.81 | $17.89 | $13.69 | 54,692 |
| 2016-05-18 | $17.86 | $18.12 | $17.86 | $17.93 | $13.72 | 70,931 |
| 2016-05-17 | $18.00 | $18.06 | $17.85 | $17.88 | $13.68 | 77,292 |
| 2016-05-16 | $17.99 | $17.99 | $17.89 | $17.93 | $13.72 | 93,531 |
| 2016-05-13 | $17.95 | $18.03 | $17.80 | $17.84 | $13.65 | 61,736 |
| 2016-05-12 | $18.15 | $18.17 | $17.82 | $17.93 | $13.72 | 55,991 |
| 2016-05-11 | $18.16 | $18.20 | $18.06 | $18.07 | $13.82 | 61,826 |
| 2016-05-10 | $18.11 | $18.23 | $18.07 | $18.23 | $13.95 | 52,280 |
| 2016-05-09 | $18.56 | $18.66 | $18.53 | $18.60 | $14.23 | 63,638 |
| 2016-05-06 | $18.46 | $18.60 | $18.41 | $18.60 | $14.23 | 63,291 |
| 2016-05-05 | $18.34 | $18.46 | $18.33 | $18.40 | $14.08 | 58,420 |
| 2016-05-04 | $18.56 | $18.61 | $18.44 | $18.53 | $14.18 | 35,520 |
| 2016-05-03 | $18.75 | $18.85 | $18.72 | $18.79 | $14.38 | 52,799 |
| 2016-05-02 | $18.89 | $18.96 | $18.82 | $18.96 | $14.51 | 52,575 |
| 2016-04-29 | $18.67 | $18.67 | $18.52 | $18.65 | $13.62 | 41,307 |
| 2016-04-28 | $18.76 | $18.91 | $18.75 | $18.80 | $13.73 | 46,540 |
| 2016-04-27 | $18.88 | $19.03 | $18.75 | $19.02 | $13.89 | 39,165 |
| 2016-04-26 | $19.54 | $19.99 | $19.45 | $19.55 | $14.28 | 402,410 |
| 2016-04-25 | $19.50 | $19.63 | $19.41 | $19.58 | $14.30 | 70,227 |
| 2016-04-22 | $20.50 | $20.64 | $20.50 | $20.58 | $14.38 | 27,884 |
| 2016-04-21 | $20.70 | $20.70 | $20.53 | $20.59 | $14.39 | 46,574 |
| 2016-04-20 | $20.86 | $20.88 | $20.76 | $20.76 | $14.51 | 46,560 |
| 2016-04-19 | $20.93 | $20.93 | $20.71 | $20.78 | $14.52 | 25,323 |
| 2016-04-18 | $20.20 | $20.49 | $20.20 | $20.47 | $14.31 | 54,961 |
| 2016-04-15 | $20.44 | $20.51 | $20.34 | $20.35 | $14.22 | 48,418 |
| 2016-04-14 | $20.51 | $20.61 | $20.45 | $20.46 | $14.30 | 58,655 |
| 2016-04-13 | $20.40 | $20.52 | $20.36 | $20.51 | $14.34 | 42,641 |
| 2016-04-12 | $20.30 | $20.33 | $20.15 | $20.32 | $14.20 | 35,048 |
| 2016-04-11 | $20.04 | $20.14 | $19.98 | $19.98 | $13.97 | 41,493 |
| 2016-04-08 | $19.98 | $20.02 | $19.84 | $19.90 | $13.91 | 34,828 |
| 2016-04-07 | $19.71 | $19.80 | $19.54 | $19.55 | $13.66 | 31,630 |
| 2016-04-06 | $19.69 | $19.93 | $19.69 | $19.87 | $13.89 | 33,746 |
| 2016-04-05 | $19.86 | $19.86 | $19.68 | $19.72 | $13.78 | 43,826 |
| 2016-04-04 | $20.20 | $20.20 | $19.97 | $20.02 | $13.99 | 31,588 |
| 2016-04-01 | $19.84 | $20.11 | $19.84 | $20.08 | $14.04 | 36,116 |
| 2016-03-31 | $20.30 | $20.41 | $20.23 | $20.30 | $14.19 | 24,294 |
| 2016-03-30 | $20.26 | $20.38 | $20.23 | $20.32 | $14.20 | 164,094 |
| 2016-03-29 | $19.80 | $20.12 | $19.77 | $20.12 | $14.06 | 36,674 |
| 2016-03-28 | $19.81 | $19.95 | $19.78 | $19.83 | $13.86 | 45,424 |
| 2016-03-24 | $19.78 | $19.86 | $19.72 | $19.82 | $13.85 | 27,368 |
| 2016-03-23 | $20.15 | $20.20 | $20.01 | $20.09 | $14.04 | 38,476 |
| 2016-03-22 | $20.14 | $20.32 | $20.13 | $20.26 | $14.16 | 42,668 |
| 2016-03-21 | $20.26 | $20.38 | $20.22 | $20.33 | $14.21 | 26,671 |
| 2016-03-18 | $20.44 | $20.64 | $20.41 | $20.46 | $14.30 | 35,375 |
| 2016-03-17 | $20.58 | $20.77 | $20.52 | $20.71 | $14.48 | 32,238 |
| 2016-03-16 | $20.55 | $20.92 | $20.54 | $20.89 | $14.60 | 46,706 |
| 2016-03-15 | $20.54 | $20.63 | $20.48 | $20.62 | $14.41 | 27,987 |
| 2016-03-14 | $20.51 | $20.66 | $20.47 | $20.60 | $14.40 | 61,712 |
| 2016-03-11 | $20.53 | $20.68 | $20.50 | $20.63 | $14.42 | 39,531 |
| 2016-03-10 | $20.17 | $20.30 | $19.83 | $20.05 | $14.01 | 65,811 |
| 2016-03-09 | $19.84 | $19.90 | $19.77 | $19.80 | $13.84 | 97,157 |
| 2016-03-08 | $19.80 | $19.80 | $19.69 | $19.70 | $13.77 | 61,466 |
| 2016-03-07 | $19.49 | $19.69 | $19.42 | $19.64 | $13.73 | 46,119 |
| 2016-03-04 | $19.80 | $19.83 | $19.73 | $19.74 | $13.80 | 94,418 |
| 2016-03-03 | $19.65 | $19.88 | $19.59 | $19.87 | $13.89 | 35,440 |
| 2016-03-02 | $19.85 | $20.00 | $19.75 | $20.00 | $13.98 | 34,309 |
| 2016-03-01 | $19.81 | $20.06 | $19.81 | $20.02 | $13.99 | 44,479 |
| 2016-02-29 | $19.67 | $19.79 | $19.61 | $19.72 | $13.78 | 90,668 |
| 2016-02-26 | $19.90 | $19.91 | $19.79 | $19.87 | $13.89 | 42,236 |
| 2016-02-25 | $19.69 | $19.79 | $19.62 | $19.71 | $13.78 | 42,977 |
| 2016-02-24 | $19.31 | $19.59 | $19.26 | $19.46 | $13.60 | 66,714 |
| 2016-02-23 | $19.74 | $19.74 | $19.43 | $19.43 | $13.58 | 122,183 |
| 2016-02-22 | $19.60 | $19.87 | $19.60 | $19.85 | $13.87 | 49,619 |
| 2016-02-19 | $19.44 | $19.55 | $19.36 | $19.53 | $13.65 | 23,361 |
| 2016-02-18 | $19.38 | $19.45 | $19.34 | $19.37 | $13.54 | 34,492 |
| 2016-02-17 | $19.10 | $19.37 | $19.10 | $19.32 | $13.50 | 55,050 |
| 2016-02-16 | $18.91 | $18.93 | $18.75 | $18.93 | $13.23 | 27,532 |
| 2016-02-12 | $18.40 | $18.51 | $18.32 | $18.43 | $12.88 | 58,755 |
| 2016-02-11 | $18.60 | $18.60 | $18.32 | $18.48 | $12.92 | 48,018 |
| 2016-02-10 | $19.04 | $19.15 | $18.90 | $18.95 | $13.24 | 49,561 |
| 2016-02-09 | $18.73 | $18.90 | $18.64 | $18.77 | $13.12 | 57,787 |
| 2016-02-08 | $19.01 | $19.05 | $18.86 | $19.02 | $13.29 | 45,559 |
| 2016-02-05 | $19.28 | $19.28 | $18.95 | $19.04 | $13.31 | 65,305 |
| 2016-02-04 | $19.68 | $19.73 | $19.46 | $19.54 | $13.66 | 41,653 |
| 2016-02-03 | $18.81 | $18.97 | $18.63 | $18.97 | $13.26 | 59,734 |
| 2016-02-02 | $18.85 | $18.88 | $18.69 | $18.72 | $13.08 | 55,980 |
| 2016-02-01 | $18.87 | $19.04 | $18.87 | $19.04 | $13.31 | 74,013 |
| 2016-01-29 | $19.08 | $19.24 | $19.00 | $19.24 | $13.45 | 54,353 |
| 2016-01-28 | $18.95 | $19.03 | $18.85 | $18.98 | $13.27 | 45,939 |
| 2016-01-27 | $19.07 | $19.22 | $18.95 | $19.02 | $13.29 | 36,544 |
| 2016-01-26 | $18.60 | $18.93 | $18.60 | $18.91 | $13.22 | 60,458 |
| 2016-01-25 | $18.76 | $18.88 | $18.72 | $18.76 | $13.11 | 70,646 |
| 2016-01-22 | $18.85 | $18.87 | $18.70 | $18.86 | $13.18 | 67,422 |
| 2016-01-21 | $18.40 | $18.71 | $18.26 | $18.57 | $12.98 | 73,777 |
| 2016-01-20 | $18.63 | $18.66 | $18.28 | $18.47 | $12.91 | 80,353 |
| 2016-01-19 | $19.05 | $19.11 | $18.88 | $19.01 | $13.29 | 65,610 |
| 2016-01-15 | $18.88 | $19.02 | $18.77 | $18.87 | $13.19 | 68,525 |
| 2016-01-14 | $19.05 | $19.35 | $18.94 | $19.28 | $13.47 | 58,897 |
| 2016-01-13 | $19.29 | $19.36 | $19.00 | $19.04 | $13.31 | 50,231 |
| 2016-01-12 | $19.06 | $19.19 | $19.01 | $19.19 | $13.41 | 41,908 |
| 2016-01-11 | $18.95 | $19.04 | $18.80 | $18.90 | $13.21 | 55,677 |
| 2016-01-08 | $19.13 | $19.16 | $18.75 | $18.75 | $13.11 | 31,493 |
| 2016-01-07 | $19.00 | $19.03 | $18.82 | $18.97 | $13.26 | 72,351 |
| 2016-01-06 | $19.03 | $19.19 | $18.98 | $19.15 | $13.38 | 45,253 |
| 2016-01-05 | $19.09 | $19.11 | $18.97 | $19.11 | $13.36 | 35,578 |
| 2016-01-04 | $19.41 | $19.41 | $19.19 | $19.34 | $13.52 | 88,820 |
| 2015-12-31 | $20.19 | $20.19 | $19.92 | $19.99 | $13.97 | 37,851 |
| 2015-12-30 | $20.21 | $20.37 | $20.11 | $20.16 | $14.09 | 35,921 |
| 2015-12-29 | $20.24 | $20.42 | $20.24 | $20.42 | $14.27 | 36,831 |
| 2015-12-28 | $20.01 | $20.13 | $20.00 | $20.10 | $14.05 | 79,771 |
| 2015-12-24 | $20.23 | $20.26 | $20.14 | $20.17 | $14.10 | 38,651 |
| 2015-12-23 | $20.14 | $20.19 | $20.01 | $20.16 | $14.09 | 49,766 |
| 2015-12-22 | $20.07 | $20.13 | $20.01 | $20.12 | $14.06 | 70,082 |
| 2015-12-21 | $20.42 | $20.46 | $20.21 | $20.27 | $14.17 | 130,864 |
| 2015-12-18 | $20.12 | $20.23 | $20.05 | $20.11 | $14.06 | 118,890 |
| 2015-12-17 | $20.27 | $20.30 | $20.02 | $20.06 | $14.02 | 71,251 |
| 2015-12-16 | $19.96 | $20.15 | $19.79 | $20.04 | $14.01 | 33,595 |
| 2015-12-15 | $19.95 | $19.99 | $19.81 | $19.85 | $13.87 | 45,690 |
| 2015-12-14 | $19.84 | $19.94 | $19.79 | $19.91 | $13.92 | 67,085 |
| 2015-12-11 | $20.10 | $20.17 | $20.00 | $20.04 | $14.00 | 48,998 |
| 2015-12-10 | $20.22 | $20.31 | $20.20 | $20.23 | $14.14 | 51,540 |
| 2015-12-09 | $20.22 | $20.43 | $20.12 | $20.21 | $14.13 | 38,275 |
| 2015-12-08 | $20.32 | $20.38 | $20.20 | $20.23 | $14.14 | 67,477 |
| 2015-12-07 | $20.43 | $20.49 | $20.36 | $20.44 | $14.29 | 49,990 |
| 2015-12-04 | $20.14 | $20.42 | $20.14 | $20.42 | $14.27 | 82,371 |
| 2015-12-03 | $20.31 | $20.37 | $20.10 | $20.23 | $14.14 | 21,277 |
| 2015-12-02 | $20.21 | $20.23 | $20.03 | $20.10 | $14.05 | 24,179 |
| 2015-12-01 | $20.22 | $20.30 | $20.20 | $20.30 | $14.19 | 59,630 |
| 2015-11-30 | $20.10 | $20.19 | $20.08 | $20.15 | $14.08 | 29,646 |
| 2015-11-27 | $19.99 | $20.07 | $19.92 | $20.01 | $13.99 | 25,482 |
| 2015-11-25 | $19.90 | $20.08 | $19.83 | $20.02 | $13.99 | 53,869 |
| 2015-11-24 | $19.36 | $19.55 | $19.36 | $19.54 | $13.66 | 40,261 |
| 2015-11-23 | $19.71 | $19.71 | $19.54 | $19.59 | $13.69 | 25,916 |
| 2015-11-20 | $19.75 | $19.80 | $19.63 | $19.64 | $13.73 | 39,925 |
| 2015-11-19 | $19.77 | $19.84 | $19.75 | $19.77 | $13.82 | 43,497 |
| 2015-11-18 | $19.46 | $19.59 | $19.39 | $19.47 | $13.61 | 43,146 |
| 2015-11-17 | $19.44 | $19.45 | $19.27 | $19.34 | $13.52 | 67,930 |
| 2015-11-16 | $19.37 | $19.49 | $19.31 | $19.49 | $13.62 | 76,846 |
| 2015-11-13 | $19.33 | $19.40 | $19.24 | $19.26 | $13.46 | 52,401 |
| 2015-11-12 | $19.36 | $19.55 | $19.36 | $19.49 | $13.62 | 70,243 |
| 2015-11-11 | $19.33 | $19.45 | $19.31 | $19.39 | $13.55 | 53,988 |
| 2015-11-10 | $19.09 | $19.22 | $19.06 | $19.22 | $13.43 | 34,628 |
| 2015-11-09 | $19.25 | $19.30 | $19.19 | $19.29 | $13.48 | 37,346 |
| 2015-11-06 | $19.45 | $19.45 | $19.22 | $19.33 | $13.51 | 40,608 |
| 2015-11-05 | $19.57 | $19.69 | $19.53 | $19.68 | $13.76 | 65,755 |
| 2015-11-04 | $19.71 | $19.71 | $19.54 | $19.65 | $13.73 | 30,270 |
| 2015-11-03 | $19.92 | $19.99 | $19.88 | $19.98 | $13.97 | 33,202 |
| 2015-11-02 | $20.18 | $20.21 | $20.05 | $20.13 | $14.07 | 37,998 |
| 2015-10-30 | $19.93 | $20.08 | $19.92 | $19.96 | $13.95 | 39,914 |
| 2015-10-29 | $19.87 | $19.93 | $19.84 | $19.90 | $13.91 | 32,550 |
| 2015-10-28 | $20.00 | $20.06 | $19.70 | $19.87 | $13.89 | 38,393 |
| 2015-10-27 | $19.77 | $19.79 | $19.67 | $19.76 | $13.81 | 56,991 |
| 2015-10-26 | $19.76 | $19.85 | $19.72 | $19.83 | $13.86 | 33,361 |
| 2015-10-23 | $19.66 | $19.85 | $19.56 | $19.84 | $13.87 | 29,603 |
| 2015-10-22 | $19.51 | $19.68 | $19.51 | $19.61 | $13.70 | 593,478 |
| 2015-10-21 | $19.53 | $19.63 | $19.45 | $19.46 | $13.60 | 31,232 |
| 2015-10-20 | $19.40 | $19.48 | $19.39 | $19.42 | $13.57 | 36,216 |
| 2015-10-19 | $19.34 | $19.39 | $19.28 | $19.32 | $13.50 | 21,409 |
| 2015-10-16 | $19.31 | $19.40 | $19.28 | $19.38 | $13.55 | 103,038 |
| 2015-10-15 | $19.07 | $19.26 | $19.07 | $19.26 | $13.46 | 40,297 |
| 2015-10-14 | $18.98 | $19.08 | $18.94 | $19.05 | $13.32 | 36,991 |
| 2015-10-13 | $18.91 | $19.04 | $18.90 | $18.90 | $13.21 | 32,995 |
| 2015-10-12 | $19.16 | $19.25 | $19.15 | $19.22 | $13.43 | 35,080 |
| 2015-10-09 | $19.21 | $19.26 | $19.07 | $19.23 | $13.44 | 35,882 |
| 2015-10-08 | $18.92 | $19.20 | $18.92 | $19.15 | $13.39 | 56,170 |
| 2015-10-07 | $18.90 | $18.98 | $18.83 | $18.95 | $13.25 | 57,047 |
| 2015-10-06 | $18.68 | $18.88 | $18.68 | $18.83 | $13.16 | 41,574 |
| 2015-10-05 | $18.73 | $18.77 | $18.63 | $18.68 | $13.06 | 51,531 |
| 2015-10-02 | $18.36 | $18.55 | $18.34 | $18.55 | $12.97 | 58,897 |
| 2015-10-01 | $18.56 | $18.56 | $18.30 | $18.47 | $12.91 | 332,013 |
| 2015-09-30 | $18.75 | $18.77 | $18.53 | $18.70 | $13.07 | 66,686 |
| 2015-09-29 | $18.59 | $18.61 | $18.40 | $18.52 | $12.94 | 543,478 |
| 2015-09-28 | $18.73 | $18.87 | $18.69 | $18.79 | $13.13 | 44,826 |
| 2015-09-25 | $18.73 | $18.88 | $18.64 | $18.79 | $13.13 | 40,912 |
| 2015-09-24 | $18.47 | $18.65 | $18.42 | $18.61 | $13.01 | 42,890 |
| 2015-09-23 | $18.48 | $18.60 | $18.39 | $18.51 | $12.94 | 60,275 |
| 2015-09-22 | $18.27 | $18.34 | $18.15 | $18.31 | $12.80 | 72,538 |
| 2015-09-21 | $18.84 | $18.84 | $18.62 | $18.71 | $13.08 | 40,561 |
| 2015-09-18 | $18.65 | $18.78 | $18.56 | $18.56 | $12.97 | 68,157 |
| 2015-09-17 | $19.05 | $19.26 | $18.95 | $19.16 | $13.39 | 39,858 |
| 2015-09-16 | $18.81 | $18.96 | $18.81 | $18.90 | $13.21 | 53,335 |
| 2015-09-15 | $18.69 | $18.83 | $18.69 | $18.81 | $13.15 | 121,421 |
| 2015-09-14 | $18.74 | $18.77 | $18.65 | $18.73 | $13.09 | 63,512 |
| 2015-09-11 | $18.73 | $18.92 | $18.63 | $18.88 | $13.20 | 55,301 |
| 2015-09-10 | $18.61 | $18.87 | $18.61 | $18.84 | $13.17 | 93,731 |
| 2015-09-09 | $18.69 | $18.76 | $18.42 | $18.48 | $12.92 | 55,545 |
| 2015-09-08 | $18.60 | $18.79 | $18.59 | $18.75 | $13.11 | 91,378 |
| 2015-09-04 | $18.21 | $18.30 | $18.16 | $18.29 | $12.78 | 59,275 |
| 2015-09-03 | $18.46 | $18.59 | $18.41 | $18.46 | $12.90 | 91,139 |
| 2015-09-02 | $18.48 | $18.50 | $18.34 | $18.50 | $12.93 | 56,702 |
| 2015-09-01 | $18.30 | $18.41 | $18.18 | $18.33 | $12.81 | 109,183 |
| 2015-08-31 | $18.35 | $18.50 | $18.27 | $18.49 | $12.92 | 65,383 |
| 2015-08-28 | $18.43 | $18.48 | $18.33 | $18.44 | $12.89 | 88,345 |
| 2015-08-27 | $18.42 | $18.50 | $18.30 | $18.50 | $12.93 | 101,415 |
| 2015-08-26 | $18.45 | $18.60 | $18.25 | $18.60 | $13.00 | 68,064 |
| 2015-08-25 | $18.50 | $18.54 | $18.11 | $18.13 | $12.67 | 122,347 |
| 2015-08-24 | $18.37 | $18.79 | $18.25 | $18.50 | $12.93 | 187,641 |
| 2015-08-21 | $18.43 | $18.51 | $18.21 | $18.25 | $12.76 | 67,053 |
| 2015-08-20 | $18.54 | $18.54 | $18.38 | $18.40 | $12.86 | 52,995 |
| 2015-08-19 | $18.46 | $18.64 | $18.40 | $18.60 | $13.00 | 40,557 |
| 2015-08-18 | $18.57 | $18.64 | $18.57 | $18.61 | $13.01 | 89,008 |
| 2015-08-17 | $18.57 | $18.72 | $18.52 | $18.72 | $13.08 | 55,999 |
| 2015-08-14 | $18.73 | $18.80 | $18.68 | $18.75 | $13.11 | 38,451 |
| 2015-08-13 | $18.78 | $18.95 | $18.78 | $18.93 | $13.23 | 125,807 |
| 2015-08-12 | $18.85 | $19.03 | $18.71 | $18.99 | $13.27 | 31,323 |
| 2015-08-11 | $19.05 | $19.08 | $18.94 | $19.00 | $13.28 | 76,376 |
| 2015-08-10 | $19.03 | $19.23 | $19.03 | $19.23 | $13.44 | 36,274 |
| 2015-08-07 | $18.89 | $19.04 | $18.88 | $18.99 | $13.27 | 39,780 |
| 2015-08-06 | $19.05 | $19.09 | $18.86 | $18.92 | $13.22 | 52,415 |
| 2015-08-05 | $18.59 | $18.66 | $18.52 | $18.55 | $12.97 | 58,192 |
| 2015-08-04 | $18.59 | $18.63 | $18.45 | $18.47 | $12.91 | 90,453 |
| 2015-08-03 | $18.55 | $18.58 | $18.41 | $18.47 | $12.91 | 61,809 |
| 2015-07-31 | $18.38 | $18.47 | $18.29 | $18.37 | $12.84 | 78,136 |
| 2015-07-30 | $18.35 | $18.41 | $18.25 | $18.39 | $12.85 | 18,452 |
| 2015-07-29 | $18.55 | $18.65 | $18.51 | $18.57 | $12.98 | 27,043 |
| 2015-07-28 | $18.53 | $18.66 | $18.50 | $18.66 | $13.04 | 52,490 |
| 2015-07-27 | $18.56 | $18.62 | $18.51 | $18.53 | $12.95 | 26,456 |
| 2015-07-24 | $18.64 | $18.71 | $18.54 | $18.54 | $12.96 | 39,011 |
| 2015-07-23 | $18.85 | $18.85 | $18.72 | $18.78 | $13.13 | 72,950 |
| 2015-07-22 | $18.76 | $18.85 | $18.76 | $18.80 | $13.14 | 33,578 |
| 2015-07-21 | $18.82 | $18.87 | $18.75 | $18.77 | $13.12 | 54,645 |
| 2015-07-20 | $18.93 | $18.96 | $18.85 | $18.88 | $13.19 | 72,231 |
| 2015-07-17 | $18.87 | $18.89 | $18.80 | $18.83 | $13.16 | 25,379 |
| 2015-07-16 | $19.12 | $19.12 | $18.98 | $18.99 | $13.27 | 77,740 |
| 2015-07-15 | $18.98 | $19.06 | $18.85 | $18.88 | $13.20 | 156,848 |
| 2015-07-14 | $18.93 | $18.96 | $18.86 | $18.89 | $13.20 | 82,289 |
| 2015-07-13 | $18.94 | $18.94 | $18.79 | $18.83 | $13.16 | 67,983 |
| 2015-07-10 | $18.80 | $18.90 | $18.65 | $18.82 | $13.15 | 71,002 |
| 2015-07-09 | $18.05 | $18.15 | $17.96 | $17.99 | $12.57 | 107,043 |
| 2015-07-08 | $17.79 | $17.89 | $17.72 | $17.78 | $12.42 | 45,243 |
| 2015-07-07 | $17.59 | $17.97 | $17.45 | $17.97 | $12.56 | 74,769 |
Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY) News Headlines
Recent Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY) News
Similar Companies to Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |