National Interstate Corp (NATL) Exchange: NASDAQ
Data as of Aug. 22, 2025
$39.74 ($2.18) 5.80%
National Interstate Corp - Daily Information
Click for more stock information on National Interstate Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $37.78 |
| Previous Close | $39.74 |
| High | $39.86 |
| Low | $37.78 |
| Adjusted Open | $37.78 |
| Previous Adjusted Close | $39.74 |
| Adjusted High | $39.86 |
| Adjusted Low | $37.78 |
Invest in National Interstate Corp (NATL)
Historical Stock Data for National Interstate Corp (NATL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $37.78 | $39.86 | $37.78 | $39.74 | $39.74 | 692,241 |
| 2025-08-21 | $37.90 | $38.11 | $37.47 | $37.56 | $37.56 | 402,846 |
| 2025-08-20 | $38.63 | $38.87 | $37.94 | $38.00 | $38.00 | 367,696 |
| 2025-08-19 | $38.90 | $39.56 | $38.59 | $38.82 | $38.82 | 821,753 |
| 2025-08-18 | $38.93 | $38.94 | $38.15 | $38.91 | $38.91 | 923,121 |
| 2025-08-15 | $38.75 | $38.95 | $38.27 | $38.80 | $38.80 | 443,700 |
| 2025-08-14 | $38.03 | $38.94 | $37.59 | $38.56 | $38.56 | 832,361 |
| 2025-08-13 | $37.20 | $38.66 | $36.95 | $38.49 | $38.49 | 795,180 |
| 2025-08-12 | $35.94 | $36.81 | $35.54 | $36.70 | $36.70 | 654,893 |
| 2025-08-11 | $37.02 | $37.09 | $35.12 | $35.91 | $35.91 | 755,938 |
| 2025-08-08 | $37.55 | $37.55 | $36.11 | $37.11 | $37.11 | 1,135,936 |
| 2025-08-07 | $34.10 | $38.70 | $34.10 | $37.38 | $37.38 | 2,955,750 |
| 2025-08-06 | $32.34 | $33.05 | $31.28 | $32.50 | $32.50 | 1,205,075 |
| 2025-08-05 | $31.28 | $31.86 | $30.60 | $31.86 | $31.86 | 790,441 |
| 2025-08-04 | $30.96 | $32.02 | $30.75 | $31.26 | $31.26 | 1,229,976 |
| 2025-08-01 | $30.37 | $30.85 | $29.07 | $30.25 | $30.25 | 1,284,346 |
| 2025-07-31 | $29.26 | $31.52 | $29.25 | $30.60 | $30.60 | 1,658,375 |
| 2025-07-30 | $27.14 | $27.40 | $26.59 | $26.98 | $26.98 | 363,522 |
| 2025-07-29 | $27.86 | $28.13 | $27.04 | $27.08 | $27.08 | 384,795 |
| 2025-07-28 | $27.62 | $27.85 | $27.26 | $27.60 | $27.60 | 468,688 |
| 2025-07-25 | $26.66 | $27.54 | $26.44 | $27.51 | $27.51 | 608,846 |
| 2025-07-24 | $27.46 | $27.54 | $23.56 | $26.44 | $26.44 | 4,410,509 |
| 2025-07-23 | $27.39 | $28.04 | $26.71 | $27.54 | $27.54 | 1,678,331 |
| 2025-07-22 | $27.33 | $27.51 | $26.74 | $26.85 | $26.85 | 591,954 |
| 2025-07-21 | $27.69 | $28.13 | $27.25 | $27.32 | $27.32 | 377,187 |
| 2025-07-18 | $28.18 | $28.18 | $27.39 | $27.50 | $27.50 | 311,190 |
| 2025-07-17 | $27.25 | $28.23 | $27.15 | $27.88 | $27.88 | 514,989 |
| 2025-07-16 | $26.46 | $27.52 | $26.31 | $27.35 | $27.35 | 879,803 |
| 2025-07-15 | $29.94 | $29.94 | $26.31 | $26.51 | $26.51 | 1,563,076 |
| 2025-07-14 | $29.34 | $30.01 | $29.34 | $29.94 | $29.94 | 1,359,022 |
| 2025-07-11 | $30.07 | $30.19 | $29.36 | $29.50 | $29.50 | 539,377 |
| 2025-07-10 | $29.77 | $30.54 | $29.77 | $30.33 | $30.33 | 324,986 |
| 2025-07-09 | $29.83 | $30.07 | $29.41 | $29.81 | $29.81 | 381,828 |
| 2025-07-08 | $29.72 | $31.11 | $29.57 | $29.69 | $29.69 | 464,950 |
| 2025-07-07 | $29.25 | $29.74 | $29.08 | $29.54 | $29.54 | 710,858 |
| 2025-07-03 | $28.92 | $29.68 | $28.78 | $29.51 | $29.51 | 318,833 |
| 2025-07-02 | $28.54 | $29.01 | $28.21 | $28.87 | $28.87 | 446,238 |
| 2025-07-01 | $28.37 | $28.96 | $28.19 | $28.43 | $28.43 | 540,752 |
| 2025-06-30 | $29.80 | $29.80 | $28.51 | $28.53 | $28.53 | 456,897 |
| 2025-06-27 | $30.57 | $30.70 | $29.12 | $29.55 | $29.55 | 953,926 |
| 2025-06-26 | $29.86 | $30.78 | $29.76 | $30.48 | $30.48 | 363,599 |
| 2025-06-25 | $29.35 | $29.81 | $29.17 | $29.77 | $29.77 | 319,338 |
| 2025-06-24 | $29.03 | $29.46 | $28.73 | $29.18 | $29.18 | 317,137 |
| 2025-06-23 | $27.98 | $28.51 | $27.72 | $28.49 | $28.49 | 356,758 |
| 2025-06-20 | $27.88 | $28.44 | $27.58 | $28.03 | $28.03 | 1,294,571 |
| 2025-06-18 | $26.80 | $28.09 | $26.80 | $27.63 | $27.63 | 384,543 |
| 2025-06-17 | $27.04 | $27.53 | $26.87 | $26.89 | $26.89 | 346,849 |
| 2025-06-16 | $27.18 | $27.78 | $27.04 | $27.42 | $27.42 | 333,785 |
| 2025-06-13 | $27.31 | $27.59 | $26.89 | $26.99 | $26.99 | 401,060 |
| 2025-06-12 | $27.87 | $28.11 | $27.60 | $27.72 | $27.72 | 267,047 |
| 2025-06-11 | $28.02 | $29.03 | $27.96 | $28.16 | $28.16 | 404,065 |
| 2025-06-10 | $27.45 | $28.40 | $27.34 | $27.86 | $27.86 | 307,397 |
| 2025-06-09 | $27.47 | $27.52 | $27.03 | $27.36 | $27.36 | 249,053 |
| 2025-06-06 | $27.49 | $27.55 | $26.89 | $26.95 | $26.95 | 229,718 |
| 2025-06-05 | $27.51 | $27.51 | $26.73 | $26.74 | $26.74 | 296,196 |
| 2025-06-04 | $27.52 | $27.94 | $27.39 | $27.44 | $27.44 | 460,695 |
| 2025-06-03 | $26.50 | $27.49 | $26.28 | $27.42 | $27.42 | 410,628 |
| 2025-06-02 | $26.50 | $26.63 | $26.09 | $26.50 | $26.50 | 364,199 |
| 2025-05-30 | $26.50 | $26.83 | $26.36 | $26.51 | $26.51 | 370,968 |
| 2025-05-29 | $26.70 | $26.82 | $26.44 | $26.60 | $26.60 | 246,012 |
| 2025-05-28 | $26.84 | $27.00 | $26.52 | $26.57 | $26.57 | 305,363 |
| 2025-05-27 | $25.92 | $27.00 | $25.81 | $26.78 | $26.78 | 385,944 |
| 2025-05-23 | $25.47 | $25.88 | $25.37 | $25.57 | $25.57 | 275,067 |
| 2025-05-22 | $25.83 | $26.14 | $25.59 | $25.94 | $25.94 | 337,268 |
| 2025-05-21 | $27.15 | $27.50 | $25.96 | $25.98 | $25.98 | 513,235 |
| 2025-05-20 | $27.28 | $27.68 | $27.26 | $27.50 | $27.50 | 261,162 |
| 2025-05-19 | $27.04 | $27.68 | $26.99 | $27.39 | $27.39 | 263,935 |
| 2025-05-16 | $27.90 | $28.12 | $27.59 | $27.70 | $27.70 | 419,136 |
| 2025-05-15 | $27.08 | $27.96 | $26.90 | $27.60 | $27.60 | 535,673 |
| 2025-05-14 | $27.95 | $28.08 | $27.27 | $27.29 | $27.29 | 458,998 |
| 2025-05-13 | $27.49 | $28.16 | $27.35 | $27.79 | $27.79 | 453,824 |
| 2025-05-12 | $28.27 | $28.27 | $26.43 | $27.19 | $27.19 | 466,239 |
| 2025-05-09 | $27.36 | $27.61 | $25.86 | $26.75 | $26.75 | 483,181 |
| 2025-05-08 | $27.99 | $29.79 | $26.55 | $27.53 | $27.53 | 611,378 |
| 2025-05-07 | $29.44 | $29.79 | $29.18 | $29.44 | $29.44 | 498,719 |
| 2025-05-06 | $28.72 | $29.58 | $28.59 | $29.24 | $29.24 | 341,311 |
| 2025-05-05 | $28.62 | $29.33 | $28.62 | $29.20 | $29.20 | 271,679 |
| 2025-05-02 | $28.46 | $29.05 | $28.46 | $28.87 | $28.87 | 356,951 |
| 2025-05-01 | $28.14 | $28.38 | $27.81 | $28.07 | $28.07 | 260,340 |
| 2025-04-30 | $27.88 | $28.04 | $27.12 | $27.92 | $27.92 | 413,979 |
| 2025-04-29 | $27.56 | $28.35 | $27.38 | $28.33 | $28.33 | 280,298 |
| 2025-04-28 | $26.59 | $27.59 | $26.53 | $27.55 | $27.55 | 418,705 |
| 2025-04-25 | $26.00 | $26.61 | $25.92 | $26.61 | $26.61 | 311,512 |
| 2025-04-24 | $25.53 | $26.30 | $25.41 | $26.18 | $26.18 | 228,704 |
| 2025-04-23 | $25.98 | $26.68 | $25.47 | $25.54 | $25.54 | 396,793 |
| 2025-04-22 | $24.25 | $25.19 | $23.90 | $25.09 | $25.09 | 310,180 |
| 2025-04-21 | $24.50 | $24.56 | $23.24 | $23.86 | $23.86 | 490,920 |
| 2025-04-17 | $24.62 | $25.13 | $24.53 | $24.93 | $24.93 | 583,888 |
| 2025-04-16 | $24.97 | $25.13 | $24.25 | $24.61 | $24.61 | 413,020 |
| 2025-04-15 | $25.36 | $25.80 | $25.04 | $25.23 | $25.23 | 511,318 |
| 2025-04-14 | $24.95 | $25.48 | $24.52 | $25.30 | $25.30 | 433,248 |
| 2025-04-11 | $23.78 | $24.65 | $23.18 | $24.51 | $24.51 | 494,978 |
| 2025-04-10 | $24.73 | $25.11 | $23.48 | $23.89 | $23.89 | 363,306 |
| 2025-04-09 | $22.69 | $25.81 | $22.30 | $25.50 | $25.50 | 700,280 |
| 2025-04-08 | $24.54 | $25.04 | $22.70 | $23.09 | $23.09 | 704,695 |
| 2025-04-07 | $23.61 | $25.21 | $23.17 | $23.95 | $23.95 | 928,093 |
| 2025-04-04 | $24.50 | $24.83 | $23.46 | $24.47 | $24.47 | 840,361 |
| 2025-04-03 | $27.02 | $27.28 | $25.51 | $25.81 | $25.81 | 872,307 |
| 2025-04-02 | $26.78 | $28.47 | $26.67 | $28.40 | $28.40 | 723,736 |
| 2025-04-01 | $26.11 | $27.07 | $26.11 | $27.04 | $27.04 | 341,557 |
| 2025-03-31 | $26.15 | $26.61 | $25.81 | $26.38 | $26.38 | 475,539 |
| 2025-03-28 | $26.84 | $26.99 | $26.28 | $26.59 | $26.59 | 393,224 |
| 2025-03-27 | $27.23 | $27.38 | $26.81 | $27.00 | $27.00 | 246,838 |
| 2025-03-26 | $27.50 | $27.64 | $26.83 | $27.26 | $27.26 | 254,061 |
| 2025-03-25 | $27.61 | $28.12 | $27.22 | $27.38 | $27.38 | 308,917 |
| 2025-03-24 | $27.93 | $28.10 | $27.44 | $27.58 | $27.58 | 392,589 |
| 2025-03-21 | $27.41 | $27.93 | $27.06 | $27.12 | $27.12 | 1,309,339 |
| 2025-03-20 | $27.24 | $28.30 | $27.24 | $27.73 | $27.73 | 536,615 |
| 2025-03-19 | $27.12 | $27.82 | $26.79 | $27.42 | $27.42 | 538,299 |
| 2025-03-18 | $26.90 | $27.42 | $26.84 | $27.22 | $27.22 | 558,890 |
| 2025-03-17 | $25.70 | $27.07 | $25.46 | $26.93 | $26.93 | 489,001 |
| 2025-03-14 | $25.67 | $26.31 | $25.41 | $26.22 | $26.22 | 619,014 |
| 2025-03-13 | $24.98 | $25.84 | $24.53 | $25.57 | $25.57 | 717,123 |
| 2025-03-12 | $25.54 | $25.64 | $24.92 | $25.02 | $25.02 | 506,016 |
| 2025-03-11 | $25.08 | $25.72 | $24.83 | $25.39 | $25.39 | 697,907 |
| 2025-03-10 | $25.30 | $25.43 | $24.42 | $24.98 | $24.98 | 614,670 |
| 2025-03-07 | $25.68 | $25.88 | $25.26 | $25.71 | $25.71 | 374,629 |
| 2025-03-06 | $24.66 | $25.84 | $24.32 | $25.76 | $25.76 | 566,882 |
| 2025-03-05 | $25.29 | $25.54 | $24.65 | $25.20 | $25.20 | 494,011 |
| 2025-03-04 | $27.95 | $27.95 | $25.47 | $25.69 | $25.69 | 772,010 |
| 2025-03-03 | $28.55 | $28.55 | $26.61 | $26.69 | $26.69 | 379,157 |
| 2025-02-28 | $28.15 | $28.45 | $27.72 | $28.44 | $28.44 | 282,737 |
| 2025-02-27 | $28.43 | $28.59 | $28.04 | $28.10 | $28.10 | 215,236 |
| 2025-02-26 | $28.92 | $29.55 | $28.41 | $28.56 | $28.56 | 223,196 |
| 2025-02-25 | $29.28 | $29.43 | $28.84 | $29.00 | $29.00 | 255,436 |
| 2025-02-24 | $29.67 | $29.78 | $29.07 | $29.16 | $29.16 | 259,018 |
| 2025-02-21 | $30.82 | $30.82 | $29.37 | $29.45 | $29.45 | 377,484 |
| 2025-02-20 | $30.66 | $30.79 | $30.00 | $30.28 | $30.28 | 191,513 |
| 2025-02-19 | $30.48 | $31.42 | $30.45 | $30.70 | $30.70 | 288,919 |
| 2025-02-18 | $30.36 | $31.13 | $30.36 | $30.84 | $30.84 | 261,630 |
| 2025-02-14 | $30.45 | $31.15 | $30.32 | $30.47 | $30.47 | 245,473 |
| 2025-02-13 | $30.21 | $30.65 | $30.06 | $30.39 | $30.39 | 291,431 |
| 2025-02-12 | $29.87 | $30.37 | $28.97 | $30.00 | $30.00 | 366,795 |
| 2025-02-11 | $30.56 | $30.95 | $30.25 | $30.49 | $30.49 | 280,154 |
| 2025-02-10 | $31.20 | $31.35 | $30.81 | $31.05 | $31.05 | 308,166 |
| 2025-02-07 | $31.56 | $31.87 | $31.07 | $31.10 | $31.10 | 344,303 |
| 2025-02-06 | $31.98 | $32.33 | $31.22 | $31.47 | $31.47 | 492,358 |
| 2025-02-05 | $31.32 | $32.05 | $31.32 | $31.65 | $31.65 | 194,445 |
| 2025-02-04 | $30.94 | $31.43 | $30.88 | $31.07 | $31.07 | 203,506 |
| 2025-02-03 | $31.28 | $31.52 | $30.72 | $31.04 | $31.04 | 257,508 |
| 2025-01-31 | $32.91 | $33.23 | $31.43 | $31.86 | $31.86 | 263,651 |
| 2025-01-30 | $32.85 | $33.36 | $32.58 | $32.82 | $32.82 | 185,158 |
| 2025-01-29 | $32.44 | $32.75 | $32.17 | $32.30 | $32.30 | 160,055 |
| 2025-01-28 | $32.04 | $32.60 | $32.00 | $32.45 | $32.45 | 155,864 |
| 2025-01-27 | $32.17 | $33.12 | $32.01 | $32.21 | $32.21 | 213,530 |
| 2025-01-24 | $32.40 | $32.83 | $32.33 | $32.52 | $32.52 | 218,421 |
| 2025-01-23 | $32.96 | $33.41 | $32.15 | $32.56 | $32.56 | 255,720 |
| 2025-01-22 | $32.96 | $33.23 | $32.70 | $33.17 | $33.17 | 280,370 |
| 2025-01-21 | $33.29 | $33.58 | $33.01 | $33.04 | $33.04 | 196,760 |
| 2025-01-17 | $33.16 | $33.37 | $32.73 | $32.97 | $32.97 | 204,525 |
| 2025-01-16 | $32.70 | $33.80 | $32.57 | $32.67 | $32.67 | 288,242 |
| 2025-01-15 | $32.00 | $33.00 | $31.98 | $32.76 | $32.76 | 334,374 |
| 2025-01-14 | $31.99 | $32.18 | $30.90 | $31.24 | $31.24 | 359,275 |
| 2025-01-13 | $31.26 | $31.88 | $30.77 | $31.86 | $31.86 | 389,440 |
| 2025-01-10 | $32.21 | $32.29 | $30.74 | $31.99 | $31.99 | 500,380 |
| 2025-01-08 | $33.20 | $33.50 | $32.55 | $33.01 | $33.01 | 581,159 |
| 2025-01-07 | $34.16 | $34.50 | $33.13 | $33.56 | $33.56 | 407,169 |
| 2025-01-06 | $34.70 | $35.21 | $33.97 | $34.03 | $34.03 | 483,607 |
| 2025-01-03 | $34.37 | $35.06 | $33.82 | $34.92 | $34.92 | 486,596 |
| 2025-01-02 | $34.25 | $35.02 | $33.84 | $34.07 | $34.07 | 374,678 |
| 2024-12-31 | $33.71 | $34.22 | $33.52 | $33.92 | $33.92 | 264,313 |
| 2024-12-30 | $33.90 | $34.25 | $33.31 | $33.42 | $33.42 | 270,625 |
| 2024-12-27 | $34.99 | $35.27 | $33.77 | $34.27 | $34.27 | 302,694 |
| 2024-12-26 | $34.23 | $35.50 | $33.89 | $35.38 | $35.38 | 328,973 |
| 2024-12-24 | $34.03 | $34.21 | $33.53 | $34.18 | $34.18 | 142,730 |
| 2024-12-23 | $33.06 | $34.35 | $32.50 | $33.96 | $33.96 | 472,361 |
| 2024-12-20 | $31.55 | $32.49 | $31.14 | $32.23 | $32.23 | 1,679,141 |
| 2024-12-19 | $32.11 | $32.74 | $31.23 | $31.83 | $31.83 | 441,760 |
| 2024-12-18 | $33.18 | $33.36 | $31.60 | $31.78 | $31.78 | 666,354 |
| 2024-12-17 | $33.25 | $33.68 | $32.64 | $33.00 | $33.00 | 491,629 |
| 2024-12-16 | $33.00 | $33.93 | $33.00 | $33.55 | $33.55 | 394,178 |
| 2024-12-13 | $33.86 | $34.24 | $33.23 | $33.24 | $33.24 | 660,436 |
| 2024-12-12 | $34.13 | $34.46 | $33.67 | $33.89 | $33.89 | 699,810 |
| 2024-12-11 | $34.50 | $34.62 | $33.71 | $34.07 | $34.07 | 624,220 |
| 2024-12-10 | $33.51 | $34.85 | $33.13 | $34.32 | $34.32 | 790,376 |
| 2024-12-09 | $33.84 | $34.50 | $33.23 | $33.24 | $33.24 | 626,970 |
| 2024-12-06 | $34.01 | $34.22 | $33.18 | $33.39 | $33.39 | 539,377 |
| 2024-12-05 | $34.43 | $34.60 | $33.80 | $34.04 | $34.04 | 227,979 |
| 2024-12-04 | $33.23 | $34.79 | $33.10 | $34.49 | $34.49 | 661,255 |
| 2024-12-03 | $33.94 | $34.21 | $32.69 | $32.95 | $32.95 | 387,002 |
| 2024-12-02 | $33.21 | $34.04 | $32.67 | $33.77 | $33.77 | 506,218 |
| 2024-11-29 | $32.91 | $33.15 | $32.52 | $32.81 | $32.81 | 210,343 |
| 2024-11-27 | $32.26 | $33.60 | $32.21 | $32.68 | $32.68 | 738,954 |
| 2024-11-26 | $30.68 | $32.38 | $30.39 | $32.17 | $32.17 | 726,944 |
| 2024-11-25 | $31.80 | $32.50 | $31.06 | $31.16 | $31.16 | 559,728 |
| 2024-11-22 | $31.57 | $32.10 | $31.28 | $31.51 | $31.51 | 660,723 |
| 2024-11-21 | $30.54 | $31.42 | $30.54 | $31.24 | $31.24 | 532,933 |
| 2024-11-20 | $29.37 | $30.30 | $29.28 | $30.27 | $30.27 | 388,805 |
| 2024-11-19 | $28.82 | $29.95 | $28.82 | $29.65 | $29.65 | 320,228 |
| 2024-11-18 | $29.50 | $29.74 | $28.67 | $28.88 | $28.88 | 318,870 |
| 2024-11-15 | $29.57 | $29.80 | $29.04 | $29.44 | $29.44 | 354,424 |
| 2024-11-14 | $31.11 | $31.11 | $29.07 | $29.39 | $29.39 | 398,287 |
| 2024-11-13 | $30.29 | $32.87 | $29.35 | $30.42 | $30.42 | 768,864 |
| 2024-11-12 | $29.69 | $29.95 | $28.90 | $29.04 | $29.04 | 444,156 |
| 2024-11-11 | $28.85 | $30.24 | $28.85 | $29.65 | $29.65 | 326,905 |
| 2024-11-08 | $28.42 | $28.79 | $28.12 | $28.46 | $28.46 | 291,172 |
| 2024-11-07 | $29.30 | $29.38 | $28.24 | $28.25 | $28.25 | 324,861 |
| 2024-11-06 | $29.00 | $29.92 | $28.24 | $29.34 | $29.34 | 837,992 |
| 2024-11-05 | $26.73 | $27.78 | $26.56 | $27.66 | $27.66 | 497,906 |
| 2024-11-04 | $26.02 | $26.72 | $25.98 | $26.71 | $26.71 | 304,932 |
| 2024-11-01 | $26.33 | $26.63 | $25.70 | $26.22 | $26.22 | 328,797 |
| 2024-10-31 | $27.44 | $27.67 | $26.18 | $26.18 | $26.18 | 427,496 |
| 2024-10-30 | $26.52 | $27.69 | $26.52 | $27.42 | $27.42 | 304,741 |
| 2024-10-29 | $26.93 | $26.94 | $26.47 | $26.65 | $26.65 | 231,745 |
| 2024-10-28 | $26.72 | $27.20 | $26.67 | $27.06 | $27.06 | 248,932 |
| 2024-10-25 | $27.21 | $27.35 | $26.27 | $26.33 | $26.33 | 446,886 |
| 2024-10-24 | $27.08 | $27.21 | $26.71 | $27.10 | $27.10 | 296,745 |
| 2024-10-23 | $26.99 | $27.20 | $26.73 | $27.00 | $27.00 | 262,017 |
| 2024-10-22 | $27.22 | $27.36 | $26.88 | $27.06 | $27.06 | 287,240 |
| 2024-10-21 | $27.52 | $27.55 | $27.09 | $27.22 | $27.22 | 312,753 |
| 2024-10-18 | $28.74 | $28.74 | $27.36 | $27.55 | $27.55 | 369,688 |
| 2024-10-17 | $28.71 | $28.77 | $28.41 | $28.72 | $28.72 | 224,506 |
| 2024-10-16 | $28.86 | $29.18 | $28.59 | $28.62 | $28.62 | 274,974 |
| 2024-10-15 | $28.63 | $29.01 | $28.51 | $28.58 | $28.58 | 231,430 |
| 2024-10-14 | $28.77 | $29.61 | $28.77 | $28.87 | $28.87 | 492,536 |
| 2024-10-11 | $28.26 | $29.01 | $28.09 | $28.89 | $28.89 | 313,427 |
| 2024-10-10 | $28.63 | $28.93 | $27.65 | $28.31 | $28.31 | 537,788 |
| 2024-10-09 | $28.55 | $29.00 | $28.45 | $28.83 | $28.83 | 267,769 |
| 2024-10-08 | $28.89 | $29.08 | $28.38 | $28.70 | $28.70 | 256,593 |
| 2024-10-07 | $28.55 | $29.07 | $28.30 | $28.77 | $28.77 | 294,253 |
| 2024-10-04 | $28.34 | $28.73 | $27.86 | $28.71 | $28.71 | 275,724 |
| 2024-10-03 | $26.89 | $27.97 | $26.87 | $27.94 | $27.94 | 411,049 |
| 2024-10-02 | $27.81 | $27.92 | $26.69 | $27.17 | $27.17 | 527,227 |
| 2024-10-01 | $28.48 | $28.58 | $27.97 | $28.12 | $28.12 | 334,549 |
| 2024-09-30 | $28.46 | $28.93 | $27.99 | $28.53 | $28.53 | 377,078 |
| 2024-09-27 | $28.84 | $29.40 | $28.56 | $28.74 | $28.74 | 235,512 |
| 2024-09-26 | $28.77 | $29.00 | $28.25 | $28.54 | $28.54 | 381,321 |
| 2024-09-25 | $28.57 | $28.79 | $28.13 | $28.31 | $28.31 | 378,176 |
| 2024-09-24 | $28.32 | $28.79 | $28.14 | $28.67 | $28.67 | 208,785 |
| 2024-09-23 | $28.94 | $29.21 | $27.87 | $28.27 | $28.27 | 248,075 |
| 2024-09-20 | $28.95 | $29.37 | $28.62 | $28.66 | $28.66 | 1,017,769 |
| 2024-09-19 | $29.42 | $29.50 | $28.50 | $28.80 | $28.80 | 280,892 |
| 2024-09-18 | $28.76 | $29.47 | $28.37 | $28.47 | $28.47 | 272,490 |
| 2024-09-17 | $28.04 | $28.98 | $27.87 | $28.67 | $28.67 | 250,324 |
| 2024-09-16 | $28.00 | $28.34 | $27.53 | $27.71 | $27.71 | 223,446 |
| 2024-09-13 | $27.09 | $27.95 | $27.08 | $27.86 | $27.86 | 227,580 |
| 2024-09-12 | $26.90 | $27.30 | $26.60 | $26.85 | $26.85 | 223,739 |
| 2024-09-11 | $26.50 | $26.96 | $25.90 | $26.89 | $26.89 | 283,678 |
| 2024-09-10 | $27.25 | $27.60 | $26.55 | $26.67 | $26.67 | 644,678 |
| 2024-09-09 | $27.59 | $27.88 | $27.34 | $27.43 | $27.43 | 700,525 |
| 2024-09-06 | $28.42 | $28.48 | $27.58 | $27.87 | $27.87 | 746,971 |
| 2024-09-05 | $28.49 | $28.85 | $28.25 | $28.50 | $28.50 | 476,077 |
| 2024-09-04 | $28.37 | $29.11 | $28.18 | $28.32 | $28.32 | 1,093,359 |
| 2024-09-03 | $28.26 | $28.75 | $28.05 | $28.33 | $28.33 | 771,349 |
| 2024-08-30 | $28.87 | $29.11 | $28.24 | $28.61 | $28.61 | 469,455 |
| 2024-08-29 | $28.68 | $30.09 | $28.61 | $28.97 | $28.97 | 931,533 |
| 2024-08-28 | $27.82 | $28.93 | $27.79 | $28.51 | $28.51 | 438,375 |
| 2024-08-27 | $27.73 | $28.28 | $27.50 | $27.87 | $27.87 | 250,822 |
| 2024-08-26 | $28.36 | $28.50 | $27.73 | $27.88 | $27.88 | 216,929 |
| 2024-08-23 | $27.31 | $28.34 | $27.13 | $28.08 | $28.08 | 288,882 |
| 2024-08-22 | $27.36 | $27.58 | $27.04 | $27.15 | $27.15 | 255,331 |
| 2024-08-21 | $27.36 | $27.59 | $26.91 | $27.36 | $27.36 | 347,732 |
| 2024-08-20 | $27.83 | $27.87 | $27.31 | $27.34 | $27.34 | 342,253 |
| 2024-08-19 | $28.27 | $28.47 | $27.74 | $28.07 | $28.07 | 326,828 |
| 2024-08-16 | $27.93 | $28.59 | $27.84 | $28.28 | $28.28 | 373,078 |
| 2024-08-15 | $28.29 | $28.52 | $27.65 | $27.99 | $27.99 | 650,959 |
| 2024-08-14 | $30.31 | $31.45 | $27.32 | $27.49 | $27.49 | 1,009,505 |
| 2024-08-13 | $28.52 | $29.43 | $28.36 | $29.40 | $29.40 | 611,967 |
| 2024-08-12 | $28.64 | $29.11 | $28.24 | $28.31 | $28.31 | 360,142 |
| 2024-08-09 | $28.38 | $28.81 | $27.77 | $28.56 | $28.56 | 372,399 |
| 2024-08-08 | $28.10 | $29.95 | $28.10 | $28.66 | $28.66 | 1,093,705 |
| 2024-08-07 | $28.14 | $29.30 | $27.72 | $27.79 | $27.79 | 549,837 |
| 2024-08-06 | $27.35 | $28.22 | $26.87 | $27.47 | $27.47 | 750,874 |
| 2024-08-05 | $27.39 | $28.45 | $26.66 | $27.55 | $27.55 | 485,278 |
| 2024-08-02 | $29.47 | $29.94 | $28.90 | $29.04 | $29.04 | 425,495 |
| 2024-08-01 | $32.57 | $32.84 | $30.23 | $30.66 | $30.66 | 626,528 |
| 2024-07-31 | $31.72 | $32.80 | $31.64 | $32.15 | $32.15 | 433,975 |
| 2024-07-30 | $32.25 | $32.85 | $30.97 | $31.37 | $31.37 | 560,174 |
| 2024-07-29 | $32.85 | $33.25 | $31.94 | $32.06 | $32.06 | 487,826 |
| 2024-07-26 | $32.29 | $32.99 | $31.89 | $32.85 | $32.85 | 552,342 |
| 2024-07-25 | $32.17 | $32.96 | $31.58 | $31.65 | $31.65 | 568,310 |
| 2024-07-24 | $32.13 | $32.84 | $31.94 | $32.09 | $32.09 | 452,214 |
| 2024-07-23 | $33.56 | $33.82 | $32.19 | $32.31 | $32.31 | 680,673 |
| 2024-07-22 | $33.76 | $35.29 | $33.15 | $33.56 | $33.56 | 1,513,112 |
| 2024-07-19 | $34.00 | $34.75 | $33.68 | $33.93 | $33.93 | 2,606,231 |
| 2024-07-18 | $32.29 | $33.87 | $32.29 | $33.79 | $33.79 | 1,135,562 |
| 2024-07-17 | $31.68 | $33.08 | $31.68 | $32.50 | $32.50 | 893,752 |
| 2024-07-16 | $31.28 | $32.02 | $31.04 | $31.99 | $31.99 | 1,130,024 |
| 2024-07-15 | $30.46 | $31.02 | $29.91 | $30.73 | $30.73 | 925,539 |
| 2024-07-12 | $28.07 | $30.49 | $27.93 | $30.05 | $30.05 | 2,122,182 |
| 2024-07-11 | $28.06 | $28.29 | $27.67 | $27.89 | $27.89 | 489,092 |
| 2024-07-10 | $28.41 | $28.52 | $27.31 | $27.45 | $27.45 | 344,505 |
| 2024-07-09 | $28.60 | $29.11 | $28.23 | $28.25 | $28.25 | 480,844 |
| 2024-07-08 | $28.67 | $29.15 | $28.46 | $28.75 | $28.75 | 380,607 |
| 2024-07-05 | $29.06 | $29.24 | $28.35 | $28.50 | $28.50 | 435,174 |
| 2024-07-03 | $28.58 | $29.50 | $28.25 | $29.24 | $29.24 | 401,783 |
| 2024-07-02 | $28.87 | $29.58 | $28.31 | $28.68 | $28.68 | 2,049,608 |
| 2024-07-01 | $27.31 | $29.10 | $27.12 | $28.90 | $28.90 | 1,086,700 |
| 2024-06-28 | $26.77 | $27.53 | $26.69 | $27.02 | $27.02 | 11,074,370 |
| 2024-06-27 | $28.26 | $28.41 | $26.51 | $26.92 | $26.92 | 851,485 |
| 2024-06-26 | $28.22 | $28.84 | $27.82 | $28.32 | $28.32 | 1,305,511 |
| 2024-06-25 | $28.67 | $28.67 | $28.15 | $28.33 | $28.33 | 802,954 |
| 2024-06-24 | $27.63 | $28.71 | $27.54 | $28.61 | $28.61 | 564,759 |
| 2024-06-21 | $27.44 | $28.19 | $26.93 | $27.65 | $27.65 | 1,462,918 |
| 2024-06-20 | $27.95 | $28.43 | $27.17 | $27.34 | $27.34 | 407,000 |
| 2024-06-18 | $28.66 | $29.20 | $27.88 | $28.02 | $28.02 | 438,297 |
| 2024-06-17 | $28.17 | $29.04 | $27.78 | $28.84 | $28.84 | 692,935 |
| 2024-06-14 | $28.03 | $29.18 | $28.00 | $28.38 | $28.38 | 1,168,582 |
| 2024-06-13 | $27.64 | $28.52 | $27.37 | $28.32 | $28.32 | 737,929 |
| 2024-06-12 | $27.27 | $27.83 | $27.05 | $27.69 | $27.69 | 550,799 |
| 2024-06-11 | $26.96 | $27.23 | $26.67 | $26.86 | $26.86 | 366,277 |
| 2024-06-10 | $27.00 | $27.17 | $26.55 | $26.97 | $26.97 | 522,469 |
| 2024-06-07 | $26.68 | $27.42 | $26.68 | $27.11 | $27.11 | 582,003 |
| 2024-06-06 | $27.24 | $27.55 | $26.78 | $26.82 | $26.82 | 309,317 |
| 2024-06-05 | $27.06 | $27.36 | $26.78 | $27.33 | $27.33 | 457,181 |
| 2024-06-04 | $27.68 | $27.72 | $26.71 | $26.78 | $26.78 | 454,592 |
| 2024-06-03 | $28.08 | $28.31 | $27.34 | $27.75 | $27.75 | 353,524 |
| 2024-05-31 | $27.82 | $27.94 | $27.26 | $27.83 | $27.83 | 532,685 |
| 2024-05-30 | $27.37 | $27.77 | $27.24 | $27.75 | $27.75 | 342,288 |
| 2024-05-29 | $27.20 | $27.66 | $26.80 | $27.27 | $27.27 | 624,411 |
| 2024-05-28 | $28.35 | $28.52 | $27.25 | $27.48 | $27.48 | 446,962 |
| 2024-05-24 | $27.61 | $28.47 | $27.53 | $28.33 | $28.33 | 422,610 |
| 2024-05-23 | $27.83 | $28.02 | $27.60 | $27.80 | $27.80 | 376,014 |
| 2024-05-22 | $28.14 | $28.40 | $27.40 | $27.70 | $27.70 | 398,037 |
| 2024-05-21 | $28.44 | $28.60 | $27.90 | $28.14 | $28.14 | 485,822 |
| 2024-05-20 | $28.45 | $28.82 | $28.36 | $28.56 | $28.56 | 501,482 |
| 2024-05-17 | $28.15 | $28.54 | $27.83 | $28.50 | $28.50 | 948,967 |
| 2024-05-16 | $26.50 | $28.70 | $26.02 | $28.35 | $28.35 | 1,783,024 |
| 2024-05-15 | $25.80 | $26.50 | $25.73 | $26.44 | $26.44 | 1,071,409 |
| 2024-05-14 | $23.24 | $25.74 | $22.88 | $25.57 | $25.57 | 1,667,265 |
| 2024-05-13 | $22.84 | $23.20 | $22.55 | $22.55 | $22.55 | 859,254 |
| 2024-05-10 | $22.39 | $22.73 | $22.22 | $22.71 | $22.71 | 403,692 |
| 2024-05-09 | $22.84 | $23.09 | $22.32 | $22.41 | $22.41 | 472,244 |
| 2024-05-08 | $22.30 | $23.05 | $22.29 | $22.73 | $22.73 | 705,786 |
| 2024-05-07 | $21.93 | $22.57 | $21.77 | $22.38 | $22.38 | 985,084 |
| 2024-05-06 | $21.48 | $22.05 | $21.40 | $21.76 | $21.76 | 443,441 |
| 2024-05-03 | $21.61 | $22.10 | $21.16 | $21.48 | $21.48 | 579,471 |
| 2024-05-02 | $20.81 | $21.29 | $20.41 | $21.20 | $21.20 | 1,043,845 |
| 2024-05-01 | $19.91 | $20.98 | $19.91 | $20.57 | $20.57 | 620,409 |
| 2024-04-30 | $20.51 | $20.63 | $19.92 | $19.93 | $19.93 | 485,566 |
| 2024-04-29 | $21.09 | $21.21 | $20.58 | $20.64 | $20.64 | 528,017 |
| 2024-04-26 | $21.64 | $21.73 | $21.04 | $21.06 | $21.06 | 388,564 |
| 2024-04-25 | $21.60 | $21.63 | $21.18 | $21.53 | $21.53 | 351,833 |
| 2024-04-24 | $22.15 | $22.25 | $21.71 | $21.89 | $21.89 | 462,344 |
| 2024-04-23 | $21.24 | $22.15 | $21.09 | $22.13 | $22.13 | 784,100 |
| 2024-04-22 | $21.07 | $21.55 | $20.89 | $21.14 | $21.14 | 602,913 |
| 2024-04-19 | $20.92 | $21.46 | $20.92 | $21.06 | $21.06 | 672,786 |
| 2024-04-18 | $20.70 | $21.20 | $20.51 | $20.99 | $20.99 | 556,721 |
| 2024-04-17 | $21.14 | $21.34 | $20.53 | $20.68 | $20.68 | 776,802 |
| 2024-04-16 | $20.33 | $21.05 | $20.14 | $20.92 | $20.92 | 545,638 |
| 2024-04-15 | $21.09 | $21.25 | $20.27 | $20.41 | $20.41 | 652,179 |
| 2024-04-12 | $21.02 | $21.25 | $20.86 | $21.05 | $21.05 | 664,024 |
| 2024-04-11 | $21.65 | $21.65 | $20.98 | $21.08 | $21.08 | 542,506 |
| 2024-04-10 | $20.99 | $21.66 | $20.57 | $21.55 | $21.55 | 589,765 |
| 2024-04-09 | $20.11 | $21.33 | $20.01 | $21.24 | $21.24 | 706,416 |
| 2024-04-08 | $19.11 | $20.01 | $19.04 | $19.90 | $19.90 | 1,039,497 |
| 2024-04-05 | $19.00 | $19.29 | $19.00 | $19.11 | $19.11 | 583,656 |
| 2024-04-04 | $19.38 | $19.65 | $19.06 | $19.10 | $19.10 | 527,871 |
| 2024-04-03 | $19.28 | $19.69 | $19.20 | $19.35 | $19.35 | 386,102 |
| 2024-04-02 | $19.30 | $19.49 | $19.09 | $19.31 | $19.31 | 620,386 |
| 2024-04-01 | $19.73 | $19.89 | $19.41 | $19.50 | $19.50 | 509,202 |
| 2024-03-28 | $19.81 | $20.30 | $19.44 | $19.75 | $19.75 | 550,948 |
| 2024-03-27 | $19.45 | $19.96 | $19.38 | $19.83 | $19.83 | 602,153 |
| 2024-03-26 | $19.21 | $19.60 | $19.09 | $19.30 | $19.30 | 570,556 |
| 2024-03-25 | $18.97 | $19.43 | $18.93 | $19.14 | $19.14 | 712,580 |
| 2024-03-22 | $19.36 | $19.59 | $18.42 | $18.90 | $18.90 | 1,434,236 |
| 2024-03-21 | $19.95 | $20.11 | $19.54 | $19.63 | $19.63 | 610,739 |
| 2024-03-20 | $19.61 | $20.05 | $19.52 | $19.86 | $19.86 | 868,847 |
| 2024-03-19 | $19.71 | $20.15 | $19.50 | $19.61 | $19.61 | 1,021,302 |
| 2024-03-18 | $19.40 | $19.82 | $19.04 | $19.76 | $19.76 | 838,213 |
| 2024-03-15 | $20.27 | $20.70 | $19.70 | $19.98 | $19.98 | 1,512,634 |
| 2024-03-14 | $19.97 | $20.56 | $19.86 | $20.20 | $20.20 | 833,287 |
| 2024-03-13 | $19.88 | $20.26 | $19.85 | $19.96 | $19.96 | 370,333 |
| 2024-03-12 | $19.70 | $20.21 | $19.34 | $19.97 | $19.97 | 463,262 |
| 2024-03-11 | $19.35 | $19.73 | $19.17 | $19.67 | $19.67 | 653,711 |
| 2024-03-08 | $19.57 | $19.78 | $19.17 | $19.46 | $19.46 | 305,021 |
| 2024-03-07 | $19.83 | $20.19 | $19.48 | $19.53 | $19.53 | 332,440 |
| 2024-03-06 | $20.12 | $20.40 | $19.33 | $19.65 | $19.65 | 438,281 |
| 2024-03-05 | $20.20 | $20.40 | $19.84 | $19.98 | $19.98 | 506,410 |
| 2024-03-04 | $21.01 | $21.28 | $20.22 | $20.39 | $20.39 | 791,197 |
| 2024-03-01 | $21.63 | $21.64 | $20.93 | $21.15 | $21.15 | 759,691 |
| 2024-02-29 | $21.43 | $22.11 | $21.43 | $21.76 | $21.76 | 897,739 |
| 2024-02-28 | $21.28 | $21.94 | $21.00 | $21.19 | $21.19 | 968,693 |
| 2024-02-27 | $21.23 | $21.33 | $20.58 | $20.95 | $20.95 | 554,501 |
| 2024-02-26 | $20.93 | $21.45 | $20.64 | $21.19 | $21.19 | 486,031 |
| 2024-02-23 | $20.80 | $21.46 | $20.71 | $21.07 | $21.07 | 316,149 |
| 2024-02-22 | $20.55 | $20.83 | $20.33 | $20.70 | $20.70 | 430,332 |
| 2024-02-21 | $21.40 | $21.51 | $20.37 | $20.64 | $20.64 | 390,626 |
| 2024-02-20 | $21.57 | $21.90 | $21.36 | $21.52 | $21.52 | 407,887 |
| 2024-02-16 | $21.57 | $22.48 | $21.34 | $21.90 | $21.90 | 484,212 |
| 2024-02-15 | $21.93 | $22.22 | $21.61 | $21.85 | $21.85 | 840,409 |
| 2024-02-14 | $22.52 | $23.40 | $19.66 | $21.58 | $21.58 | 1,281,542 |
| 2024-02-13 | $23.18 | $23.46 | $22.57 | $22.75 | $22.75 | 406,923 |
| 2024-02-12 | $23.53 | $23.99 | $23.53 | $23.63 | $23.63 | 288,388 |
| 2024-02-09 | $22.71 | $23.42 | $22.64 | $23.40 | $23.40 | 278,745 |
| 2024-02-08 | $22.09 | $22.76 | $21.85 | $22.75 | $22.75 | 276,716 |
| 2024-02-07 | $21.78 | $22.02 | $21.48 | $21.91 | $21.91 | 161,384 |
| 2024-02-06 | $21.91 | $22.05 | $21.63 | $21.78 | $21.78 | 447,903 |
| 2024-02-05 | $21.81 | $21.90 | $21.50 | $21.89 | $21.89 | 514,348 |
| 2024-02-02 | $22.60 | $22.67 | $21.95 | $22.02 | $22.02 | 376,822 |
| 2024-02-01 | $22.43 | $22.89 | $22.00 | $22.17 | $22.17 | 328,507 |
| 2024-01-31 | $22.83 | $23.07 | $22.36 | $22.39 | $22.39 | 357,304 |
| 2024-01-30 | $22.83 | $23.26 | $22.81 | $22.95 | $22.95 | 407,009 |
| 2024-01-29 | $22.66 | $22.95 | $22.25 | $22.86 | $22.86 | 224,540 |
| 2024-01-26 | $22.32 | $22.66 | $21.86 | $22.65 | $22.65 | 262,748 |
| 2024-01-25 | $22.09 | $22.29 | $21.60 | $22.28 | $22.28 | 324,105 |
| 2024-01-24 | $22.71 | $22.71 | $21.88 | $21.97 | $21.97 | 344,160 |
| 2024-01-23 | $22.59 | $22.80 | $22.35 | $22.63 | $22.63 | 278,313 |
| 2024-01-22 | $22.08 | $22.74 | $22.06 | $22.53 | $22.53 | 339,041 |
| 2024-01-19 | $22.47 | $22.47 | $21.72 | $22.06 | $22.06 | 316,876 |
| 2024-01-18 | $21.71 | $21.96 | $21.33 | $21.94 | $21.94 | 511,144 |
| 2024-01-17 | $21.86 | $21.86 | $21.09 | $21.53 | $21.53 | 961,871 |
| 2024-01-16 | $21.85 | $22.30 | $21.69 | $21.99 | $21.99 | 617,790 |
| 2024-01-12 | $22.30 | $22.52 | $21.75 | $22.15 | $22.15 | 601,791 |
| 2024-01-11 | $22.81 | $22.87 | $22.28 | $22.28 | $22.28 | 620,808 |
| 2024-01-10 | $22.48 | $22.81 | $22.11 | $22.66 | $22.66 | 251,663 |
| 2024-01-09 | $23.00 | $23.08 | $22.63 | $22.64 | $22.64 | 304,731 |
| 2024-01-08 | $23.23 | $23.46 | $22.85 | $23.11 | $23.11 | 381,692 |
| 2024-01-05 | $22.17 | $23.38 | $22.02 | $23.31 | $23.31 | 510,733 |
| 2024-01-04 | $22.34 | $22.69 | $22.03 | $22.24 | $22.24 | 401,246 |
| 2024-01-03 | $23.46 | $23.60 | $22.55 | $22.66 | $22.66 | 377,944 |
| 2024-01-02 | $23.98 | $24.44 | $23.61 | $23.74 | $23.74 | 276,237 |
| 2023-12-29 | $24.24 | $24.38 | $23.65 | $24.29 | $24.29 | 320,527 |
| 2023-12-28 | $24.29 | $24.46 | $24.01 | $24.45 | $24.45 | 186,434 |
| 2023-12-27 | $24.74 | $24.86 | $24.21 | $24.44 | $24.44 | 231,809 |
| 2023-12-26 | $25.40 | $25.49 | $24.64 | $24.70 | $24.70 | 214,795 |
| 2023-12-22 | $24.99 | $25.46 | $24.74 | $25.42 | $25.42 | 308,565 |
| 2023-12-21 | $24.06 | $24.91 | $23.69 | $24.86 | $24.86 | 283,748 |
| 2023-12-20 | $24.29 | $24.66 | $23.67 | $23.90 | $23.90 | 465,780 |
| 2023-12-19 | $23.56 | $24.22 | $23.35 | $24.00 | $24.00 | 447,993 |
| 2023-12-18 | $22.80 | $23.77 | $22.56 | $23.70 | $23.70 | 481,094 |
| 2023-12-15 | $22.28 | $22.90 | $21.96 | $22.82 | $22.82 | 2,169,610 |
| 2023-12-14 | $21.56 | $22.80 | $21.56 | $22.11 | $22.11 | 667,079 |
| 2023-12-13 | $21.60 | $22.05 | $21.37 | $21.92 | $21.92 | 623,803 |
| 2023-12-12 | $21.55 | $21.92 | $21.23 | $21.91 | $21.91 | 439,768 |
| 2023-12-11 | $21.94 | $22.00 | $21.44 | $21.57 | $21.57 | 557,235 |
| 2023-12-08 | $21.73 | $22.00 | $21.29 | $21.88 | $21.88 | 479,396 |
| 2023-12-07 | $22.16 | $22.30 | $21.57 | $21.86 | $21.86 | 459,343 |
| 2023-12-06 | $22.68 | $23.23 | $22.12 | $22.25 | $22.25 | 342,579 |
| 2023-12-05 | $22.27 | $22.63 | $22.11 | $22.63 | $22.63 | 431,132 |
| 2023-12-04 | $22.17 | $22.70 | $21.75 | $22.31 | $22.31 | 432,172 |
| 2023-12-01 | $22.00 | $22.65 | $21.70 | $22.38 | $22.38 | 365,887 |
| 2023-11-30 | $22.56 | $22.72 | $21.79 | $22.21 | $22.21 | 555,992 |
| 2023-11-29 | $23.17 | $23.41 | $21.86 | $22.45 | $22.45 | 663,627 |
| 2023-11-28 | $23.15 | $23.84 | $22.96 | $23.24 | $23.24 | 304,214 |
| 2023-11-27 | $22.83 | $23.47 | $22.60 | $23.34 | $23.34 | 506,748 |
| 2023-11-24 | $22.65 | $23.66 | $22.65 | $23.30 | $23.30 | 136,438 |
| 2023-11-22 | $22.70 | $23.11 | $22.39 | $22.83 | $22.83 | 359,218 |
| 2023-11-21 | $21.79 | $23.45 | $21.67 | $22.73 | $22.73 | 622,285 |
| 2023-11-20 | $22.35 | $22.63 | $21.77 | $22.15 | $22.15 | 917,678 |
| 2023-11-17 | $22.48 | $23.28 | $22.31 | $22.44 | $22.44 | 931,807 |
| 2023-11-16 | $24.37 | $24.93 | $23.06 | $23.08 | $23.08 | 636,039 |
| 2023-11-15 | $23.96 | $25.15 | $23.21 | $24.80 | $24.80 | 702,628 |
| 2023-11-14 | $24.70 | $25.18 | $24.15 | $24.32 | $24.32 | 809,130 |
| 2023-11-13 | $23.22 | $24.77 | $22.97 | $24.40 | $24.40 | 651,722 |
| 2023-11-10 | $23.14 | $23.75 | $23.14 | $23.49 | $23.49 | 519,904 |
| 2023-11-09 | $23.59 | $24.11 | $22.97 | $23.13 | $23.13 | 635,266 |
| 2023-11-08 | $23.91 | $24.46 | $23.54 | $23.93 | $23.93 | 395,740 |
| 2023-11-07 | $24.42 | $24.70 | $23.69 | $24.15 | $24.15 | 697,502 |
| 2023-11-06 | $23.12 | $24.91 | $23.12 | $24.55 | $24.55 | 829,129 |
| 2023-11-03 | $23.40 | $23.95 | $22.63 | $23.42 | $23.42 | 552,198 |
| 2023-11-02 | $22.47 | $23.13 | $22.29 | $23.12 | $23.12 | 703,199 |
| 2023-11-01 | $21.87 | $22.52 | $21.53 | $22.09 | $22.09 | 833,933 |
| 2023-10-31 | $22.19 | $23.19 | $22.04 | $22.06 | $22.06 | 347,337 |
| 2023-10-30 | $22.65 | $23.51 | $21.75 | $22.05 | $22.05 | 919,297 |
| 2023-10-27 | $21.37 | $23.15 | $21.37 | $22.46 | $22.46 | 1,484,657 |
| 2023-10-26 | $22.20 | $22.97 | $21.49 | $22.26 | $22.26 | 1,245,474 |
| 2023-10-25 | $23.41 | $24.38 | $21.60 | $22.01 | $22.01 | 1,251,978 |
| 2023-10-24 | $22.11 | $24.41 | $22.11 | $23.58 | $23.58 | 2,376,149 |
| 2023-10-23 | $23.27 | $23.91 | $22.08 | $22.16 | $22.16 | 1,758,523 |
| 2016-11-11 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2016-11-10 | $32.60 | $32.60 | $32.50 | $32.51 | $32.51 | 106,741 |
| 2016-11-09 | $32.51 | $32.65 | $32.50 | $32.65 | $32.65 | 25,609 |
| 2016-11-08 | $32.51 | $32.57 | $32.47 | $32.56 | $32.56 | 9,774 |
| 2016-11-07 | $32.45 | $32.49 | $32.39 | $32.48 | $31.99 | 16,085 |
| 2016-11-04 | $32.50 | $32.50 | $32.42 | $32.44 | $31.95 | 6,446 |
| 2016-11-03 | $32.41 | $32.51 | $32.41 | $32.42 | $31.93 | 4,037 |
| 2016-11-02 | $32.52 | $32.52 | $32.43 | $32.45 | $31.96 | 8,432 |
| 2016-11-01 | $32.40 | $32.51 | $32.37 | $32.43 | $31.94 | 10,000 |
| 2016-10-31 | $32.40 | $32.52 | $32.40 | $32.40 | $31.91 | 8,584 |
| 2016-10-28 | $32.54 | $32.54 | $32.40 | $32.43 | $31.94 | 6,407 |
| 2016-10-27 | $32.43 | $32.50 | $32.40 | $32.46 | $31.97 | 6,463 |
| 2016-10-26 | $32.50 | $32.55 | $32.44 | $32.44 | $31.95 | 3,917 |
| 2016-10-25 | $32.58 | $32.60 | $32.46 | $32.58 | $32.09 | 7,517 |
| 2016-10-24 | $32.47 | $32.60 | $32.46 | $32.56 | $32.07 | 5,973 |
| 2016-10-21 | $32.40 | $32.46 | $32.35 | $32.42 | $31.93 | 11,196 |
| 2016-10-20 | $32.36 | $32.47 | $32.36 | $32.41 | $31.92 | 9,664 |
| 2016-10-19 | $32.40 | $32.48 | $32.40 | $32.40 | $31.91 | 5,964 |
| 2016-10-18 | $32.40 | $32.51 | $32.40 | $32.40 | $31.91 | 8,293 |
| 2016-10-17 | $32.40 | $32.54 | $32.30 | $32.40 | $31.91 | 16,679 |
| 2016-10-14 | $32.60 | $32.60 | $32.40 | $32.42 | $31.93 | 13,747 |
| 2016-10-13 | $32.43 | $32.44 | $32.40 | $32.40 | $31.91 | 10,925 |
| 2016-10-12 | $32.48 | $32.52 | $32.40 | $32.43 | $31.94 | 20,587 |
| 2016-10-11 | $32.56 | $32.56 | $32.46 | $32.47 | $31.98 | 16,447 |
| 2016-10-10 | $32.46 | $32.54 | $32.42 | $32.49 | $32.00 | 6,704 |
| 2016-10-07 | $32.41 | $32.52 | $32.39 | $32.43 | $31.94 | 13,364 |
| 2016-10-06 | $32.43 | $32.54 | $32.35 | $32.40 | $31.91 | 92,326 |
| 2016-10-05 | $32.52 | $32.57 | $32.43 | $32.48 | $31.99 | 6,458 |
| 2016-10-04 | $32.48 | $32.53 | $32.30 | $32.43 | $31.94 | 14,447 |
| 2016-10-03 | $32.40 | $32.53 | $32.40 | $32.48 | $31.99 | 10,774 |
| 2016-09-30 | $32.39 | $32.55 | $32.37 | $32.53 | $32.04 | 15,043 |
| 2016-09-29 | $32.55 | $32.57 | $32.31 | $32.40 | $31.91 | 9,446 |
| 2016-09-28 | $32.60 | $32.60 | $32.48 | $32.53 | $32.04 | 17,653 |
| 2016-09-27 | $32.52 | $32.63 | $32.46 | $32.55 | $32.06 | 34,992 |
| 2016-09-26 | $32.45 | $32.52 | $32.36 | $32.47 | $31.98 | 11,083 |
| 2016-09-23 | $32.44 | $32.55 | $32.44 | $32.45 | $31.96 | 6,752 |
| 2016-09-22 | $32.60 | $32.60 | $32.47 | $32.52 | $32.03 | 9,111 |
| 2016-09-21 | $32.55 | $32.55 | $32.43 | $32.54 | $32.05 | 10,723 |
| 2016-09-20 | $32.55 | $32.55 | $32.45 | $32.47 | $31.98 | 3,530 |
| 2016-09-19 | $32.54 | $32.55 | $32.45 | $32.46 | $31.97 | 4,837 |
| 2016-09-16 | $32.55 | $32.55 | $32.45 | $32.50 | $32.01 | 21,970 |
| 2016-09-15 | $32.55 | $32.55 | $32.36 | $32.49 | $32.00 | 9,992 |
| 2016-09-14 | $32.43 | $32.50 | $32.25 | $32.44 | $31.95 | 9,690 |
| 2016-09-13 | $32.50 | $32.60 | $32.41 | $32.50 | $32.01 | 15,362 |
| 2016-09-12 | $32.51 | $32.60 | $32.42 | $32.60 | $32.11 | 10,266 |
| 2016-09-09 | $32.68 | $32.68 | $32.30 | $32.35 | $31.86 | 18,629 |
| 2016-09-08 | $32.57 | $32.60 | $32.49 | $32.59 | $32.10 | 4,221 |
| 2016-09-07 | $32.47 | $32.60 | $32.47 | $32.59 | $32.10 | 12,883 |
| 2016-09-06 | $32.59 | $32.87 | $32.56 | $32.59 | $32.10 | 10,078 |
| 2016-09-02 | $32.40 | $32.65 | $32.40 | $32.55 | $32.06 | 27,867 |
| 2016-09-01 | $31.95 | $32.62 | $31.95 | $32.54 | $32.05 | 8,896 |
| 2016-08-31 | $32.74 | $32.74 | $32.50 | $32.53 | $32.04 | 42,906 |
| 2016-08-30 | $32.51 | $32.65 | $32.51 | $32.63 | $32.00 | 5,439 |
| 2016-08-29 | $32.64 | $32.65 | $32.50 | $32.53 | $31.90 | 8,104 |
| 2016-08-26 | $32.53 | $32.73 | $32.52 | $32.56 | $31.93 | 11,004 |
| 2016-08-25 | $32.50 | $32.55 | $32.49 | $32.55 | $31.92 | 40,589 |
| 2016-08-24 | $32.50 | $32.56 | $32.48 | $32.55 | $31.92 | 117,767 |
| 2016-08-23 | $32.49 | $32.56 | $32.47 | $32.52 | $31.89 | 77,892 |
| 2016-08-22 | $32.45 | $32.53 | $32.31 | $32.50 | $31.87 | 10,219 |
| 2016-08-19 | $32.48 | $34.49 | $32.42 | $32.42 | $31.79 | 14,529 |
| 2016-08-18 | $32.43 | $32.59 | $32.38 | $32.45 | $31.82 | 30,295 |
| 2016-08-17 | $32.45 | $32.47 | $32.41 | $32.43 | $31.80 | 21,959 |
| 2016-08-16 | $32.37 | $32.45 | $32.37 | $32.45 | $31.82 | 15,303 |
| 2016-08-15 | $32.52 | $32.61 | $32.41 | $32.45 | $31.82 | 11,229 |
| 2016-08-12 | $32.42 | $32.52 | $32.41 | $32.45 | $31.82 | 9,185 |
| 2016-08-11 | $32.52 | $32.52 | $32.41 | $32.44 | $31.81 | 16,743 |
| 2016-08-10 | $32.50 | $32.54 | $32.48 | $32.49 | $31.86 | 25,976 |
| 2016-08-09 | $32.49 | $32.52 | $32.48 | $32.48 | $31.85 | 15,545 |
| 2016-08-08 | $32.48 | $32.50 | $32.48 | $32.48 | $31.85 | 15,424 |
| 2016-08-05 | $32.41 | $32.50 | $32.41 | $32.47 | $31.84 | 16,491 |
| 2016-08-04 | $32.45 | $32.46 | $32.41 | $32.45 | $31.82 | 53,771 |
| 2016-08-03 | $32.45 | $32.45 | $32.35 | $32.37 | $31.74 | 11,685 |
| 2016-08-02 | $32.35 | $32.45 | $32.35 | $32.36 | $31.73 | 16,333 |
| 2016-08-01 | $32.45 | $32.48 | $32.35 | $32.41 | $31.78 | 12,575 |
| 2016-07-29 | $32.35 | $32.45 | $32.35 | $32.43 | $31.80 | 25,842 |
| 2016-07-28 | $32.50 | $32.50 | $32.38 | $32.44 | $31.81 | 8,698 |
| 2016-07-27 | $32.30 | $32.49 | $32.30 | $32.43 | $31.80 | 21,774 |
| 2016-07-26 | $32.60 | $32.70 | $32.33 | $32.43 | $31.80 | 52,534 |
| 2016-07-25 | $31.95 | $32.35 | $31.95 | $32.30 | $31.68 | 398,057 |
| 2016-07-22 | $30.94 | $31.37 | $30.82 | $30.94 | $30.34 | 31,624 |
| 2016-07-21 | $30.65 | $30.78 | $30.47 | $30.69 | $30.10 | 21,102 |
| 2016-07-20 | $30.78 | $30.86 | $30.66 | $30.69 | $30.10 | 10,306 |
| 2016-07-19 | $30.74 | $30.90 | $30.74 | $30.74 | $30.15 | 15,358 |
| 2016-07-18 | $30.85 | $30.96 | $30.41 | $30.78 | $30.18 | 19,155 |
| 2016-07-15 | $31.03 | $31.03 | $30.56 | $30.71 | $30.12 | 78,845 |
| 2016-07-14 | $30.86 | $31.13 | $30.68 | $30.88 | $30.28 | 21,001 |
| 2016-07-13 | $30.89 | $31.00 | $30.78 | $30.78 | $30.18 | 27,996 |
| 2016-07-12 | $30.56 | $31.14 | $30.46 | $30.77 | $30.17 | 40,434 |
| 2016-07-11 | $30.62 | $30.83 | $30.29 | $30.62 | $30.03 | 146,331 |
| 2016-07-08 | $30.50 | $30.68 | $30.17 | $30.54 | $29.95 | 16,508 |
| 2016-07-07 | $30.20 | $30.70 | $30.20 | $30.47 | $29.88 | 21,124 |
| 2016-07-06 | $30.65 | $31.15 | $29.91 | $30.12 | $29.54 | 202,278 |
| 2016-07-05 | $30.24 | $30.40 | $30.01 | $30.04 | $29.46 | 14,730 |
| 2016-07-01 | $30.29 | $30.34 | $30.10 | $30.14 | $29.56 | 12,174 |
| 2016-06-30 | $29.92 | $30.38 | $29.87 | $30.25 | $29.66 | 18,235 |
| 2016-06-29 | $29.90 | $30.36 | $29.88 | $30.04 | $29.46 | 39,154 |
| 2016-06-28 | $29.84 | $30.32 | $29.62 | $29.97 | $29.39 | 23,383 |
| 2016-06-27 | $30.43 | $30.47 | $29.50 | $29.70 | $29.13 | 123,913 |
| 2016-06-24 | $30.86 | $30.86 | $30.26 | $30.50 | $29.91 | 66,928 |
| 2016-06-23 | $31.06 | $31.25 | $30.93 | $31.05 | $30.45 | 17,123 |
| 2016-06-22 | $31.12 | $31.15 | $30.94 | $30.99 | $30.39 | 21,724 |
| 2016-06-21 | $30.90 | $31.19 | $30.90 | $31.03 | $30.43 | 6,022 |
| 2016-06-20 | $30.90 | $31.13 | $30.90 | $30.94 | $30.34 | 10,462 |
| 2016-06-17 | $31.05 | $31.09 | $30.90 | $30.92 | $30.32 | 25,006 |
| 2016-06-16 | $30.85 | $31.11 | $30.85 | $30.99 | $30.39 | 12,364 |
| 2016-06-15 | $30.96 | $31.18 | $30.87 | $30.91 | $30.31 | 6,907 |
| 2016-06-14 | $30.92 | $31.07 | $30.92 | $30.98 | $30.38 | 6,779 |
| 2016-06-13 | $30.93 | $31.09 | $30.82 | $30.87 | $30.27 | 8,660 |
| 2016-06-10 | $30.90 | $31.11 | $30.90 | $30.92 | $30.32 | 20,087 |
| 2016-06-09 | $30.95 | $31.28 | $30.90 | $30.90 | $30.30 | 17,972 |
| 2016-06-08 | $30.91 | $31.11 | $30.90 | $31.07 | $30.47 | 21,986 |
| 2016-06-07 | $31.17 | $31.17 | $30.75 | $30.92 | $30.32 | 13,152 |
| 2016-06-06 | $31.06 | $31.18 | $30.91 | $31.06 | $30.46 | 4,527 |
| 2016-06-03 | $31.03 | $31.22 | $30.61 | $30.95 | $30.35 | 21,333 |
| 2016-06-02 | $31.20 | $31.24 | $30.94 | $31.23 | $30.63 | 32,372 |
| 2016-06-01 | $30.77 | $31.22 | $30.65 | $30.98 | $30.38 | 11,703 |
| 2016-05-31 | $31.04 | $31.24 | $30.91 | $31.09 | $30.49 | 14,148 |
| 2016-05-27 | $31.00 | $31.14 | $30.94 | $31.14 | $30.54 | 9,313 |
| 2016-05-26 | $30.85 | $31.10 | $30.68 | $30.85 | $30.25 | 7,106 |
| 2016-05-25 | $31.09 | $31.14 | $30.73 | $30.88 | $30.28 | 16,129 |
| 2016-05-24 | $30.70 | $31.22 | $30.33 | $31.10 | $30.50 | 15,858 |
| 2016-05-23 | $30.80 | $30.95 | $30.55 | $30.55 | $29.96 | 12,005 |
| 2016-05-20 | $30.72 | $30.95 | $30.35 | $30.94 | $30.34 | 9,851 |
| 2016-05-19 | $30.77 | $30.86 | $30.51 | $30.58 | $29.99 | 10,864 |
| 2016-05-18 | $30.40 | $30.97 | $30.40 | $30.95 | $30.35 | 12,361 |
| 2016-05-17 | $30.88 | $31.10 | $30.27 | $30.40 | $29.68 | 34,568 |
| 2016-05-16 | $30.79 | $31.27 | $30.69 | $30.90 | $30.17 | 15,415 |
| 2016-05-13 | $30.56 | $31.01 | $30.43 | $30.65 | $29.92 | 19,023 |
| 2016-05-12 | $30.61 | $30.90 | $30.51 | $30.56 | $29.83 | 19,987 |
| 2016-05-11 | $30.60 | $30.76 | $30.50 | $30.53 | $29.80 | 9,070 |
| 2016-05-10 | $30.69 | $31.00 | $30.69 | $30.88 | $30.15 | 11,482 |
| 2016-05-09 | $30.85 | $30.98 | $30.61 | $30.71 | $29.98 | 9,990 |
| 2016-05-06 | $30.65 | $30.74 | $30.22 | $30.64 | $29.91 | 18,113 |
| 2016-05-05 | $30.50 | $30.80 | $30.41 | $30.50 | $29.78 | 23,377 |
| 2016-05-04 | $30.31 | $30.83 | $30.31 | $30.51 | $29.79 | 17,095 |
| 2016-05-03 | $30.50 | $30.84 | $30.44 | $30.50 | $29.78 | 15,436 |
| 2016-05-02 | $31.06 | $31.06 | $30.83 | $30.83 | $30.10 | 8,762 |
| 2016-04-29 | $30.53 | $31.77 | $30.53 | $30.79 | $30.06 | 15,362 |
| 2016-04-28 | $30.85 | $30.88 | $30.49 | $30.54 | $29.81 | 14,918 |
| 2016-04-27 | $30.97 | $31.00 | $30.76 | $30.91 | $30.18 | 13,286 |
| 2016-04-26 | $30.63 | $30.89 | $30.41 | $30.89 | $30.16 | 15,938 |
| 2016-04-25 | $30.66 | $30.78 | $30.53 | $30.70 | $29.97 | 19,129 |
| 2016-04-22 | $30.25 | $30.77 | $30.25 | $30.70 | $29.97 | 11,841 |
| 2016-04-21 | $30.26 | $30.32 | $30.09 | $30.23 | $29.51 | 21,186 |
| 2016-04-20 | $30.22 | $30.36 | $30.10 | $30.26 | $29.54 | 14,609 |
| 2016-04-19 | $30.26 | $30.38 | $30.20 | $30.23 | $29.51 | 13,077 |
| 2016-04-18 | $30.11 | $30.40 | $30.11 | $30.24 | $29.52 | 17,241 |
| 2016-04-15 | $30.25 | $30.46 | $30.08 | $30.32 | $29.60 | 29,535 |
| 2016-04-14 | $30.86 | $31.15 | $30.59 | $30.59 | $29.86 | 29,393 |
| 2016-04-13 | $31.12 | $31.38 | $30.77 | $31.10 | $30.36 | 66,068 |
| 2016-04-12 | $30.62 | $31.41 | $30.47 | $31.11 | $30.37 | 45,063 |
| 2016-04-11 | $31.05 | $31.39 | $30.56 | $30.73 | $30.00 | 23,831 |
| 2016-04-08 | $30.08 | $30.46 | $29.90 | $30.42 | $29.70 | 27,185 |
| 2016-04-07 | $29.75 | $30.05 | $29.75 | $29.91 | $29.20 | 58,525 |
| 2016-04-06 | $29.90 | $29.97 | $29.88 | $29.92 | $29.21 | 23,804 |
| 2016-04-05 | $29.78 | $29.98 | $29.78 | $29.92 | $29.21 | 46,392 |
| 2016-04-04 | $29.88 | $29.95 | $29.88 | $29.90 | $29.19 | 84,238 |
| 2016-04-01 | $29.77 | $29.99 | $29.77 | $29.94 | $29.23 | 28,170 |
| 2016-03-31 | $30.00 | $30.10 | $29.83 | $29.92 | $29.21 | 43,084 |
| 2016-03-30 | $29.85 | $29.97 | $29.85 | $29.90 | $29.19 | 73,529 |
| 2016-03-29 | $29.75 | $29.98 | $29.75 | $29.82 | $29.11 | 46,707 |
| 2016-03-28 | $29.77 | $29.93 | $29.77 | $29.80 | $29.09 | 26,213 |
| 2016-03-24 | $29.56 | $29.88 | $29.56 | $29.71 | $29.00 | 26,260 |
| 2016-03-23 | $29.59 | $29.84 | $29.49 | $29.57 | $28.87 | 45,737 |
| 2016-03-22 | $29.50 | $29.74 | $29.48 | $29.63 | $28.93 | 75,511 |
| 2016-03-21 | $29.55 | $29.82 | $29.45 | $29.73 | $29.02 | 92,576 |
| 2016-03-18 | $29.90 | $29.90 | $29.60 | $29.60 | $28.90 | 146,307 |
| 2016-03-17 | $29.90 | $29.95 | $29.67 | $29.90 | $29.19 | 98,459 |
| 2016-03-16 | $29.85 | $29.98 | $29.85 | $29.87 | $29.16 | 57,565 |
| 2016-03-15 | $29.94 | $29.95 | $29.85 | $29.85 | $29.14 | 53,553 |
| 2016-03-14 | $29.99 | $30.00 | $29.85 | $29.97 | $29.26 | 155,773 |
| 2016-03-11 | $30.00 | $30.00 | $29.84 | $29.99 | $29.28 | 82,457 |
| 2016-03-10 | $29.85 | $30.00 | $29.85 | $29.86 | $29.02 | 152,469 |
| 2016-03-09 | $29.81 | $30.19 | $29.78 | $29.98 | $29.13 | 198,633 |
| 2016-03-08 | $29.40 | $29.88 | $29.40 | $29.82 | $28.98 | 262,559 |
| 2016-03-07 | $29.25 | $29.93 | $29.25 | $29.54 | $28.70 | 467,809 |
| 2016-03-04 | $23.49 | $23.81 | $22.51 | $22.61 | $21.97 | 19,139 |
| 2016-03-03 | $23.97 | $25.00 | $23.29 | $23.41 | $22.75 | 32,993 |
| 2016-03-02 | $22.99 | $24.01 | $22.99 | $23.82 | $23.15 | 11,179 |
| 2016-03-01 | $22.48 | $23.78 | $22.48 | $23.78 | $23.11 | 46,234 |
| 2016-02-29 | $22.27 | $22.60 | $22.25 | $22.26 | $21.63 | 23,152 |
| 2016-02-26 | $22.40 | $22.81 | $22.22 | $22.41 | $21.78 | 15,419 |
| 2016-02-25 | $23.52 | $23.67 | $21.15 | $22.43 | $21.80 | 18,783 |
| 2016-02-24 | $24.00 | $24.06 | $22.91 | $23.92 | $23.24 | 12,746 |
| 2016-02-23 | $23.76 | $24.00 | $23.44 | $23.87 | $23.19 | 20,651 |
| 2016-02-22 | $24.20 | $24.74 | $23.18 | $23.42 | $22.76 | 24,078 |
| 2016-02-19 | $23.76 | $25.30 | $23.40 | $24.31 | $23.62 | 22,337 |
| 2016-02-18 | $23.56 | $24.23 | $23.56 | $23.66 | $22.99 | 5,850 |
| 2016-02-17 | $23.56 | $23.98 | $23.17 | $23.81 | $23.14 | 13,687 |
| 2016-02-16 | $23.85 | $23.85 | $23.43 | $23.47 | $22.81 | 15,776 |
| 2016-02-12 | $23.86 | $24.07 | $23.13 | $23.48 | $22.82 | 16,121 |
| 2016-02-11 | $23.92 | $24.06 | $23.29 | $23.69 | $23.02 | 10,936 |
| 2016-02-10 | $24.59 | $24.68 | $23.96 | $23.96 | $23.28 | 5,712 |
| 2016-02-09 | $24.37 | $24.69 | $24.07 | $24.09 | $23.41 | 8,611 |
| 2016-02-08 | $23.33 | $24.51 | $23.22 | $24.43 | $23.74 | 13,821 |
| 2016-02-05 | $23.59 | $24.07 | $22.30 | $23.29 | $22.63 | 25,851 |
| 2016-02-04 | $23.70 | $23.70 | $23.22 | $23.39 | $22.73 | 13,564 |
| 2016-02-03 | $24.20 | $24.36 | $23.59 | $23.60 | $22.93 | 14,995 |
| 2016-02-02 | $24.42 | $24.42 | $23.84 | $24.10 | $23.42 | 19,094 |
| 2016-02-01 | $24.42 | $25.31 | $24.36 | $24.59 | $23.89 | 35,500 |
| 2016-01-29 | $24.23 | $24.70 | $24.13 | $24.53 | $23.84 | 24,677 |
| 2016-01-28 | $24.09 | $24.49 | $24.00 | $24.21 | $23.52 | 28,824 |
| 2016-01-27 | $24.34 | $24.69 | $23.74 | $23.95 | $23.27 | 16,078 |
| 2016-01-26 | $25.79 | $25.79 | $24.41 | $24.55 | $23.86 | 17,235 |
| 2016-01-25 | $24.49 | $24.74 | $24.20 | $24.22 | $23.53 | 20,614 |
| 2016-01-22 | $24.11 | $24.84 | $24.08 | $24.50 | $23.81 | 32,703 |
| 2016-01-21 | $23.54 | $24.34 | $23.21 | $24.00 | $23.32 | 39,106 |
| 2016-01-20 | $23.36 | $24.00 | $23.00 | $23.42 | $22.76 | 25,770 |
| 2016-01-19 | $24.60 | $24.65 | $23.50 | $23.72 | $23.05 | 20,754 |
| 2016-01-15 | $24.57 | $25.20 | $23.92 | $24.24 | $23.55 | 18,003 |
| 2016-01-14 | $26.34 | $26.34 | $24.91 | $25.17 | $24.46 | 19,165 |
| 2016-01-13 | $26.02 | $26.02 | $24.97 | $25.18 | $24.47 | 21,471 |
| 2016-01-12 | $25.81 | $26.00 | $25.48 | $25.97 | $25.24 | 24,986 |
| 2016-01-11 | $25.71 | $25.92 | $25.60 | $25.74 | $25.01 | 5,802 |
| 2016-01-08 | $25.79 | $26.00 | $25.50 | $25.62 | $24.90 | 20,423 |
| 2016-01-07 | $26.00 | $26.23 | $25.65 | $25.65 | $24.92 | 13,596 |
| 2016-01-06 | $26.07 | $26.34 | $26.00 | $26.15 | $25.41 | 17,423 |
| 2016-01-05 | $26.00 | $27.16 | $26.00 | $26.38 | $25.63 | 17,290 |
| 2016-01-04 | $26.39 | $26.39 | $25.80 | $25.95 | $25.22 | 19,568 |
| 2015-12-31 | $27.02 | $27.46 | $26.64 | $26.70 | $25.94 | 13,962 |
| 2015-12-30 | $27.51 | $27.51 | $26.99 | $27.01 | $26.25 | 19,265 |
| 2015-12-29 | $27.44 | $27.72 | $27.22 | $27.49 | $26.71 | 7,848 |
| 2015-12-28 | $27.99 | $28.15 | $27.25 | $27.37 | $26.60 | 18,713 |
| 2015-12-24 | $27.33 | $28.00 | $27.33 | $27.72 | $26.94 | 18,469 |
| 2015-12-23 | $27.81 | $29.46 | $27.27 | $27.79 | $27.00 | 24,488 |
| 2015-12-22 | $26.92 | $27.87 | $26.66 | $27.67 | $26.89 | 22,720 |
| 2015-12-21 | $27.08 | $27.25 | $26.89 | $27.12 | $26.35 | 8,233 |
| 2015-12-18 | $26.77 | $27.08 | $26.71 | $26.87 | $26.11 | 43,007 |
| 2015-12-17 | $26.77 | $27.16 | $26.77 | $26.99 | $26.23 | 10,140 |
| 2015-12-16 | $26.68 | $27.17 | $26.46 | $26.77 | $26.01 | 7,860 |
| 2015-12-15 | $26.31 | $26.69 | $26.14 | $26.44 | $25.69 | 16,089 |
| 2015-12-14 | $26.58 | $26.58 | $26.12 | $26.24 | $25.50 | 15,963 |
| 2015-12-11 | $26.19 | $26.63 | $26.10 | $26.25 | $25.51 | 20,251 |
| 2015-12-10 | $26.77 | $26.82 | $26.34 | $26.51 | $25.76 | 15,499 |
| 2015-12-09 | $26.52 | $26.89 | $26.37 | $26.42 | $25.67 | 12,062 |
| 2015-12-08 | $26.31 | $26.72 | $26.00 | $26.71 | $25.95 | 41,044 |
| 2015-12-07 | $26.52 | $26.83 | $26.28 | $26.55 | $25.80 | 34,806 |
| 2015-12-04 | $26.47 | $26.65 | $26.25 | $26.52 | $25.77 | 13,587 |
| 2015-12-03 | $26.25 | $26.83 | $26.04 | $26.34 | $25.59 | 24,159 |
| 2015-12-02 | $26.24 | $26.50 | $26.18 | $26.30 | $25.56 | 13,730 |
| 2015-12-01 | $26.17 | $26.48 | $26.14 | $26.28 | $25.54 | 13,645 |
| 2015-11-30 | $26.57 | $26.69 | $26.03 | $26.14 | $25.40 | 24,611 |
| 2015-11-27 | $26.38 | $26.69 | $26.18 | $26.55 | $25.80 | 11,031 |
| 2015-11-25 | $26.77 | $26.80 | $26.15 | $26.41 | $25.66 | 14,054 |
| 2015-11-24 | $26.26 | $26.71 | $26.25 | $26.52 | $25.77 | 19,358 |
| 2015-11-23 | $26.43 | $26.95 | $26.28 | $26.46 | $25.71 | 20,588 |
| 2015-11-20 | $26.13 | $27.00 | $26.13 | $26.40 | $25.65 | 25,324 |
| 2015-11-19 | $26.11 | $26.42 | $26.00 | $26.10 | $25.24 | 15,679 |
| 2015-11-18 | $26.50 | $26.91 | $26.00 | $26.29 | $25.42 | 25,678 |
| 2015-11-17 | $26.81 | $27.01 | $25.99 | $26.64 | $25.76 | 27,006 |
| 2015-11-16 | $26.97 | $26.97 | $26.31 | $26.79 | $25.90 | 16,710 |
| 2015-11-13 | $26.98 | $27.13 | $26.47 | $26.60 | $25.72 | 16,138 |
| 2015-11-12 | $27.27 | $27.39 | $27.01 | $27.01 | $26.12 | 10,706 |
| 2015-11-11 | $27.41 | $27.66 | $27.32 | $27.32 | $26.42 | 4,988 |
| 2015-11-10 | $27.46 | $27.50 | $27.23 | $27.49 | $26.58 | 9,174 |
| 2015-11-09 | $27.28 | $27.66 | $27.06 | $27.44 | $26.53 | 18,184 |
| 2015-11-06 | $27.64 | $27.80 | $27.25 | $27.52 | $26.61 | 24,203 |
| 2015-11-05 | $27.25 | $27.84 | $27.25 | $27.68 | $26.76 | 9,625 |
| 2015-11-04 | $30.40 | $30.40 | $27.10 | $27.40 | $26.49 | 29,205 |
| 2015-11-03 | $28.87 | $29.13 | $28.50 | $28.69 | $27.74 | 23,332 |
| 2015-11-02 | $28.99 | $29.00 | $28.77 | $28.97 | $28.01 | 8,214 |
| 2015-10-30 | $28.60 | $28.85 | $28.48 | $28.70 | $27.75 | 14,956 |
| 2015-10-29 | $28.48 | $28.85 | $28.07 | $28.70 | $27.75 | 31,810 |
| 2015-10-28 | $27.93 | $28.86 | $27.93 | $28.67 | $27.72 | 18,823 |
| 2015-10-27 | $28.39 | $28.71 | $27.75 | $27.92 | $27.00 | 18,530 |
| 2015-10-26 | $27.49 | $28.36 | $27.36 | $28.23 | $27.30 | 15,793 |
| 2015-10-23 | $27.51 | $27.90 | $27.40 | $27.66 | $26.75 | 60,170 |
| 2015-10-22 | $27.44 | $27.50 | $26.97 | $27.27 | $26.37 | 8,477 |
| 2015-10-21 | $27.15 | $27.66 | $27.15 | $27.43 | $26.52 | 12,873 |
| 2015-10-20 | $27.21 | $27.74 | $27.21 | $27.52 | $26.61 | 20,150 |
| 2015-10-19 | $27.40 | $27.40 | $27.19 | $27.30 | $26.40 | 6,828 |
| 2015-10-16 | $27.46 | $27.81 | $27.39 | $27.49 | $26.58 | 14,729 |
| 2015-10-15 | $26.95 | $27.44 | $26.89 | $27.32 | $26.42 | 44,937 |
| 2015-10-14 | $27.50 | $27.50 | $26.75 | $26.84 | $25.95 | 9,556 |
| 2015-10-13 | $27.66 | $27.85 | $26.94 | $27.40 | $26.49 | 20,553 |
| 2015-10-12 | $28.30 | $28.35 | $27.45 | $27.69 | $26.77 | 18,372 |
| 2015-10-09 | $28.16 | $28.36 | $27.32 | $28.15 | $27.22 | 6,886 |
| 2015-10-08 | $27.43 | $28.15 | $27.23 | $28.14 | $27.21 | 18,175 |
| 2015-10-07 | $26.71 | $27.48 | $26.63 | $27.42 | $26.51 | 24,661 |
| 2015-10-06 | $27.48 | $27.96 | $26.52 | $26.63 | $25.75 | 15,650 |
| 2015-10-05 | $27.39 | $28.00 | $27.39 | $27.76 | $26.84 | 14,040 |
| 2015-10-02 | $26.76 | $27.31 | $26.50 | $27.11 | $26.21 | 19,088 |
| 2015-10-01 | $26.80 | $27.06 | $26.70 | $26.94 | $26.05 | 12,618 |
| 2015-09-30 | $26.60 | $26.76 | $26.58 | $26.68 | $25.80 | 56,921 |
| 2015-09-29 | $26.27 | $26.82 | $26.25 | $26.58 | $25.70 | 12,715 |
| 2015-09-28 | $26.34 | $26.50 | $26.20 | $26.25 | $25.38 | 12,488 |
| 2015-09-25 | $26.90 | $27.14 | $25.75 | $26.43 | $25.56 | 14,767 |
| 2015-09-24 | $26.55 | $27.10 | $26.23 | $26.81 | $25.92 | 14,832 |
| 2015-09-23 | $26.50 | $26.55 | $26.23 | $26.46 | $25.59 | 15,968 |
| 2015-09-22 | $26.34 | $26.57 | $26.12 | $26.43 | $25.56 | 25,749 |
| 2015-09-21 | $26.62 | $26.75 | $26.54 | $26.56 | $25.68 | 4,721 |
| 2015-09-18 | $26.23 | $26.58 | $26.23 | $26.45 | $25.58 | 19,099 |
| 2015-09-17 | $26.41 | $26.64 | $26.33 | $26.63 | $25.75 | 16,686 |
| 2015-09-16 | $26.60 | $26.60 | $26.30 | $26.34 | $25.47 | 14,291 |
| 2015-09-15 | $26.23 | $26.85 | $26.09 | $26.59 | $25.71 | 19,913 |
| 2015-09-14 | $26.71 | $26.71 | $26.06 | $26.30 | $25.43 | 14,919 |
| 2015-09-11 | $27.11 | $27.24 | $26.49 | $26.91 | $26.02 | 19,744 |
| 2015-09-10 | $27.28 | $27.40 | $26.62 | $27.28 | $26.38 | 16,419 |
| 2015-09-09 | $27.56 | $27.56 | $27.08 | $27.31 | $26.41 | 13,938 |
| 2015-09-08 | $27.46 | $27.46 | $27.01 | $27.39 | $26.48 | 14,372 |
| 2015-09-04 | $26.62 | $27.28 | $26.62 | $27.00 | $26.11 | 22,632 |
| 2015-09-03 | $27.78 | $28.00 | $26.83 | $27.00 | $26.11 | 27,806 |
| 2015-09-02 | $27.15 | $27.74 | $26.76 | $27.67 | $26.76 | 26,394 |
| 2015-09-01 | $27.37 | $27.65 | $26.47 | $27.00 | $26.11 | 26,554 |
| 2015-08-31 | $26.85 | $27.79 | $26.85 | $27.70 | $26.78 | 43,308 |
| 2015-08-28 | $27.05 | $27.39 | $26.93 | $27.20 | $26.30 | 16,378 |
| 2015-08-27 | $27.49 | $28.25 | $26.75 | $27.33 | $26.43 | 16,118 |
| 2015-08-26 | $27.44 | $28.36 | $26.69 | $27.48 | $26.57 | 35,769 |
| 2015-08-25 | $27.14 | $27.69 | $26.49 | $26.96 | $26.07 | 22,365 |
| 2015-08-24 | $26.80 | $27.66 | $26.56 | $26.58 | $25.70 | 43,442 |